http://wiadomosci.gazeta.pl//i/obrazki/google_search/sblank.gifhttp://wiadomosci.gazeta.pl//i/obrazki/google_search/sblank.gifhttp://wiadomosci.gazeta.pl//i/obrazki/google_search/sblank.gif/i/obrazki/google_search/google.gif

BZ WBK - sprzedaż

Gazeta.pl > Giełda >  Wszystkie spółki

Notowania spółek

Odśwież notowania
Odświeżanie automatyczne:
nazwa spółki czas rynek kurs odnies. kurs otw. max min kurs aktualny zmiana wolumen
06MAGNA 17:34 C/P/S 0.39 0.39 0.4 0.39 0.4 2.56 224,696
08OCTAVA 17:19 C/P/M 3.47 3.41 3.48 3.4 3.46 -0.29 3,495
14ZACH 12/23 C/P/S 1.17 1.16 1.17 1.16 1.17 0.0 119,690
4FUNMEDIA 15:17 C/P/S 19.0 19.03 19.03 19.03 19.03 0.16 121
ABCDATA 17:33 C/R/M 2.52 2.52 2.6 2.5 2.59 2.78 78,061
ABCDATA-PDA 07/08 C/R/M 2.43 2.44 2.55 2.44 2.5 2.88 182,395
ABMSOLID 17:34 C/P/B 2.65 2.7 2.74 2.62 2.69 1.51 27,431
ABPL 17:10 C/P/M 22.16 22.2 22.9 22.2 22.88 3.25 1,532
ACAUTOGAZ 16:29 C/P/S 21.28 21.0 21.0 21.0 21.0 -1.32 140
ACE 17:17 C/P/S 6.2 6.42 6.66 6.4 6.48 4.52 61,618
ACTION 17:30 C/P/M 21.5 21.5 22.0 21.5 21.6 0.47 987
ADV.PL 17:30 C/P/S 11.89 11.89 12.1 11.89 12.1 1.77 3,300
ADVADIS 17:30 C/P/BA 0.08 0.08 0.08 0.07 0.08 0.0 672,046
AGORA 17:30 C/P/M 12.6 12.4 12.6 12.1 12.29 -2.46 75,526
AGROTON 17:30 C/P/M 20.66 21.05 21.18 20.48 20.79 0.63 5,373
AGROWILL 15:37 C/R/S 0.73 0.74 0.75 0.74 0.75 2.74 13,583
ALCHEMIA 17:32 C/P/M 5.35 5.35 5.77 5.35 5.69 6.36 296,850
ALMA 17:30 C/P/S 34.9 34.9 34.9 33.66 34.49 -1.17 1,816
ALTERCO 17:31 C/P/S 35.89 35.88 35.88 33.0 33.65 -6.24 3,042
AMBRA 17:17 C/P/S 6.35 6.34 6.94 6.34 6.83 7.56 18,808
AMICA 17:30 C/P/M 40.0 40.0 40.7 40.0 40.11 0.28 3,191
AMPLI 15:11 J/R/B 1.8 1.88 1.92 1.88 1.92 6.67 8,398
AMREST 17:30 C/P/L 66.5 66.5 67.8 66.5 67.8 1.95 5,783
ANTI 14:13 C/R/B 0.8 0.81 0.82 0.77 0.79 -1.25 64,765
APATOR 17:11 C/P/M 19.06 19.15 19.3 19.15 19.3 1.26 2,156
APLISENS 16:56 C/P/S 8.69 8.68 8.99 8.66 8.99 3.45 17,686
APLISENS-PDA 06/23 C/P/S 6.0 6.0 6.07 5.92 6.07 1.17 359
ARCTIC 16:12 C/P/M 7.3 7.46 7.46 7.21 7.27 -0.41 4,334
ARCTIC-PDA 11/26 C/P/M 14.53 14.45 14.59 14.17 14.22 -2.13 6,034
ARCUS 17:30 C/P/S 3.62 3.66 3.66 3.39 3.49 -3.59 10,618
ARMATURA 17:10 C/P/S 1.74 1.74 1.81 1.74 1.79 2.87 71,269
ARTERIA 11:47 C/P/S 13.08 13.09 13.38 12.91 12.91 -1.3 733
ASBIS 17:18 C/P/S 2.5 2.36 2.52 2.36 2.5 0.0 21,440
ASSECOBS 17:06 C/P/M 10.6 10.6 10.8 10.6 10.7 0.94 1,067
ASSECOPOL 17:33 C/P/L 50.5 50.95 51.45 50.9 51.3 1.58 155,900
ASSECOPOL-PDA 01/13 C/P/L 55.65 55.75 55.75 55.0 55.1 -0.99 1,301
ASSECOSEE 15:37 C/P/M 7.92 8.0 8.0 7.92 7.92 0.0 3,384
ASSECOSLO 17:01 C/P/M 20.75 20.75 21.38 20.75 21.38 3.04 3,159
ASTARTA 17:30 C/P/L 64.0 64.05 66.0 64.05 65.85 2.89 8,286
ATLANTAPL 17:17 C/P/S 12.6 12.6 12.89 12.51 12.89 2.3 700
ATLANTIS 17:30 C/P/S 0.43 0.43 0.44 0.42 0.44 2.33 1,129,587
ATLASEST 16:59 C/P/S 1.69 1.7 1.74 1.68 1.72 1.78 8,841
ATM 17:30 C/P/M 7.39 7.48 7.48 7.32 7.45 0.81 3,980
ATMGRUPA 17:30 C/P/S 1.93 1.95 2.05 1.95 1.97 2.07 26,331
ATREM 17:33 C/P/S 7.59 7.59 8.08 7.59 8.08 6.46 16,811
AVIASG 17:33 C/R/S 38.4 38.4 38.4 34.56 35.0 -8.85 12,893
AWBUD 17:19 C/P/S 1.76 1.76 1.81 1.75 1.81 2.84 1,351
AZOTYTARNOW 17:30 C/P/L 32.0 31.85 32.4 31.3 32.0 0.0 45,359
AZOTYTARNOW-PDA 08/29 C/P/L 31.79 31.02 31.6 31.02 31.54 -0.79 4,686
B3SYSTEM 17:30 C/P/S 1.6 1.64 1.64 1.59 1.59 -0.63 3,504
BAKALLAND 17:30 C/P/S 4.97 4.98 4.98 4.76 4.89 -1.61 1,929
BANKBPH 17:30 C/P/L 40.29 40.3 41.19 39.92 41.18 2.21 2,707
BANKIER.PL 01/28 J/P/S 8.85 8.84 8.84 8.84 8.84 -0.11 600
BARLINEK 17:34 C/P/S 1.8 1.79 1.84 1.75 1.75 -2.78 316,402
BBICAPNFI 17:30 C/P/S 0.98 0.98 1.01 0.98 1.0 2.04 71,480
BBIDEVNFI 17:30 C/P/S 0.31 0.32 0.32 0.31 0.32 3.23 58,907
BBIZENNFI 17:31 C/P/S 0.59 0.61 0.61 0.57 0.57 -3.39 496,725
BEDZIN 15:28 J/P/S 30.87 30.0 30.0 30.0 30.0 -2.82 111
BENEFIT 02/14 C/R/M 155.0 154.0 154.0 154.0 154.0 -0.65 10
BENEFIT-PDA 06/22 C/R/M 153.0 146.0 146.0 146.0 146.0 -4.58 1,746
BERLING 11:00 J/P/S 4.0 4.04 4.04 4.04 4.04 1.0 353
BERLING-PDA 06/09 C/P/S 6.15 6.14 6.14 6.0 6.14 -0.16 1,517
BEST 02/02 J/P/S 12.19 11.25 12.2 11.25 12.2 0.08 46
BETACOM 16:58 C/P/B 6.85 6.8 6.94 6.65 6.9 0.73 5,195
BGZ 17:30 C/P/L 48.0 48.1 48.2 47.76 47.77 -0.48 1,573
BIOTON 17:34 C/P/M 0.1 0.11 0.11 0.1 0.11 10.0 21,395,572
BIPROMET 17:30 C/P/S 7.89 8.02 8.24 7.85 8.0 1.39 7,431
BLACKLION 17:34 C/P/S 1.44 1.45 1.52 1.45 1.5 4.17 171,685
BMPAG 13:08 C/P/S 2.84 2.83 2.83 2.77 2.77 -2.46 827
BNPPL 12:15 C/P/L 87.0 87.0 87.0 87.0 87.0 0.0 1
BOGDANKA 17:30 C/P/L 128.3 128.5 128.9 127.5 128.6 0.23 20,685
BOGDANKA-PDA 07/21 C/P/L 61.4 61.0 61.75 60.05 61.45 0.08 15,177
BOMI 17:34 C/P/S 2.81 2.91 3.16 2.86 3.16 12.46 3,912,297
BORYSZEW 17:33 C/P/L 0.85 0.86 0.86 0.84 0.85 0.0 11,543,087
BORYSZEW-PDA 08/23 C/P/L 0.63 0.62 0.64 0.61 0.61 -3.17 723,117
BORYSZEW-PP 06/28 C/P/ 0.73 0.71 0.73 0.69 0.69 -5.48 9,575,506
BOS 15:00 C/P/M 54.0 53.95 53.95 52.6 52.6 -2.59 137
BOWIM 15:39 C/R/S 9.29 9.14 9.14 8.64 9.0 -3.12 4,988
BRE 17:31 C/P/L 297.0 299.0 301.5 297.1 297.5 0.17 16,674
BRE-PDA 08/04 C/P/L 260.7 261.8 262.0 260.0 262.0 0.5 2,571
BSCDRUK 09:12 C/P/S 15.05 15.05 15.05 15.05 15.05 0.0 1
BSCDRUK-PDA 02/10 C/P/S 17.58 17.55 17.57 16.96 17.5 -0.46 7,472
BUDIMEX 17:05 C/P/L 85.5 85.5 86.5 85.5 86.45 1.11 27,187
BUDOPOL 17:30 C/R/S 0.9 0.92 0.96 0.9 0.93 3.33 218,346
BUDVARCEN 14:40 C/P/S 2.67 2.66 2.66 2.66 2.66 -0.37 228
BUMECH 14:02 C/R/S 13.34 13.34 13.97 13.06 13.42 0.6 1,889
BUMECH-PDA 04/27 C/R/S 12.0 12.0 12.0 12.0 12.0 0.0 1,000
BYTOM 16:05 C/R/S 0.74 0.73 0.76 0.73 0.76 2.7 24,961
BZWBK 13:13 C/P/L 230.0 228.7 231.0 228.7 231.0 0.43 487
CALATRAVA 17:30 C/P/S 0.39 0.4 0.41 0.39 0.41 5.13 962,425
CAMMEDIA 17:33 C/P/B 3.15 3.2 3.4 3.1 3.1 -1.59 9,695
CAPITAL 17:30 C/P/S 1.37 1.41 1.49 1.4 1.49 8.76 173,735
CASHFLOW 15:45 C/P/B 2.95 2.99 2.99 2.92 2.92 -1.02 176
CCC 17:30 C/P/L 52.0 51.25 54.5 51.25 54.5 4.81 2,304
CCENERGY 16:45 C/P/M 0.32 0.33 0.33 0.32 0.32 0.0 55,729
CCIINT 16:53 C/P/L 33.0 33.0 33.0 33.0 33.0 0.0 119,773
CDRED 17:34 C/P/M 5.98 6.03 6.07 5.76 5.81 -2.84 819,385
CEDC 17:32 C/P/L 19.5 19.87 20.59 19.0 19.6 0.51 401,746
CELTIC 16:10 C/R/M 17.5 17.53 17.55 17.53 17.55 0.29 450
CENTKLIMA 17:30 C/P/S 11.55 11.63 11.74 11.55 11.74 1.65 2,094
CENTKLIMA-PDA 12/04 C/R/S 11.35 11.31 11.31 11.31 11.31 -0.35 117
CENTROZAP 17:31 C/R/S 0.2 0.2 0.21 0.19 0.2 0.0 2,140,256
CERSANIT 01/17 C/P/M 4.76 4.89 4.99 4.81 4.9 2.94 383,591
CERSANIT-PDA 01/17 C/P/M 4.65 4.64 4.93 4.64 4.89 5.16 22,879
CERSANIT-PP 12/06 null/P/03 0.12 0.12 0.13 0.09 0.09 -25.0 1,822,784
CEZ 17:14 C/P/L 136.1 136.0 136.0 134.5 134.5 -1.18 7,776
CHEMOS 17:34 C/R/S 0.33 0.33 0.34 0.31 0.32 -3.03 1,197,720
CHEMOS-PDA 04/16 C/R/S 0.89 0.89 0.9 0.88 0.89 0.0 71,411
CHEMOS-PP 02/16 C/R/ 0.06 0.06 0.06 0.04 0.05 -16.67 2,828,403
CIECH 17:30 C/P/M 17.63 17.7 18.37 17.5 17.67 0.23 205,284
CIECH-PP 02/11 C/P/ 3.06 3.29 3.65 3.2 3.55 16.01 488,972
CITYINTER 17:33 C/R/M 30.1 30.0 30.45 29.2 29.7 -1.33 24,935
COALENERG 17:00 C/P/M 24.0 23.75 24.93 23.75 24.93 3.88 3,887
COGNOR 17:30 C/P/M 4.23 4.23 4.34 4.16 4.23 0.0 83,343
COLIAN 17:07 C/P/M 2.95 3.0 3.0 2.95 3.0 1.69 60,914
COMARCH 17:02 C/P/M 59.45 60.3 60.3 58.5 60.0 0.93 770
COMP 17:15 C/P/M 68.5 69.0 70.0 69.0 70.0 2.19 674
COMPLEX 17:19 C/P/S 1.73 1.75 1.78 1.66 1.7 -1.73 84,008
CORMAY 17:30 C/R/M 16.2 16.2 16.49 16.2 16.24 0.25 43,141
CPENERGIA 17:30 C/P/S 0.8 0.81 0.81 0.76 0.78 -2.5 119,980
CPENERGIA-PDA 09:00 C/P/S 0.98 0.98 0.98 0.98 0.98 0.0 10
CPENERGIA-PP 11/07 C/P/ 0.01 0.01 0.01 0.01 0.01 0.0 22,000
CYFRPLSAT 17:30 C/P/L 14.1 14.01 14.27 13.7 13.94 -1.13 105,974
DEBICA 17:17 C/P/M 56.3 56.35 56.65 56.35 56.6 0.53 2,107
DECORA 17:30 C/P/S 11.38 11.38 11.99 11.38 11.99 5.36 1,287
DELKO 17:30 C/R/S 5.29 5.28 5.29 5.0 5.13 -3.02 28,912
DELKO-PDA 12/11 C/R/S 9.49 9.2 9.48 9.2 9.48 -0.11 4,697
DGA 17:31 C/P/B 2.11 2.14 2.2 2.14 2.15 1.9 12,711
DOMDEV 17:30 C/P/M 40.45 40.44 41.5 39.01 40.4 -0.12 4,243
DRAGOWSKI 17:31 C/R/B 0.73 0.74 0.74 0.73 0.73 0.0 127,084
DRAGOWSKI-PDA 01/13 C/R/S 1.56 1.56 1.59 1.56 1.58 1.28 79,527
DRAGOWSKI-PP 11/02 C/P/ 0.48 0.46 0.46 0.3 0.3 -37.5 587,958
DREWEX 15:00 J/R/BA 0.24 0.24 0.24 0.24 0.24 0.0 8,633
DROP 16:26 C/R/S 15.0 14.9 15.12 14.9 15.12 0.8 1,237
DROZAPOL 16:39 C/P/S 1.7 1.7 1.74 1.7 1.7 0.0 8,050
DSS 17:33 C/P/S 8.61 8.68 8.74 8.11 8.35 -3.02 374,879
DSS-PDA 06/30 C/P/S 16.4 16.5 16.5 16.4 16.49 0.55 92
DUDA 17:31 C/P/S 0.85 0.87 0.88 0.84 0.85 0.0 1,713,357
DUDA-PDA 07/28 C/P/M 1.29 1.3 1.31 1.28 1.29 0.0 237,539
DUDA-PP 06/15 C/P/ 0.01 0.01 0.02 0.01 0.01 0.0 42,436,951
DZPOLSKA 09/21 J/R/L 15.16 15.21 15.21 15.21 15.21 0.33 30
ECARD 17:18 C/P/B 0.29 0.28 0.29 0.27 0.27 -6.9 111,225
ECHO 17:03 C/P/L 3.86 3.87 3.92 3.85 3.92 1.55 25,150
EDINVEST 17:30 C/R/S 3.75 3.84 3.89 3.8 3.84 2.4 3,725
EFEKT 15:32 C/P/B 7.9 8.1 8.25 7.99 8.0 1.27 368
EFH 17:32 C/P/S 0.56 0.57 0.64 0.57 0.63 12.5 16,418,244
EKO 17:30 C/P/M 4.15 4.15 4.15 4.1 4.15 0.0 6,856
EKOEXPORT 17:30 C/R/S 12.5 12.55 13.25 12.55 12.81 2.48 63,707
EKO-PDA 04/09 C/P/M 8.2 8.11 8.19 8.09 8.19 -0.12 27,706
ELBUDOWA 17:30 C/P/M 102.5 104.6 104.7 103.0 103.0 0.49 36
ELEKTROTI 16:50 C/P/S 9.13 9.14 9.39 8.95 9.2 0.77 5,501
ELKOP 17:30 C/R/B 0.31 0.31 0.31 0.29 0.31 0.0 83,062
ELSTAROIL 12/06 C/P/00 6.4 6.21 6.4 6.21 6.4 0.0 12,895
ELZAB 17:18 C/P/S 1.6 1.62 1.64 1.62 1.62 1.25 11,520
EMCINSMED 17:11 C/P/S 8.11 8.1 8.14 8.05 8.05 -0.74 6,803
EMCINSMED-PDA 10/28 C/P/S 18.71 20.2 20.2 20.2 20.2 7.96 39
EMCINSMED-PP 12/15 C/P/ 0.01 0.01 0.01 0.01 0.01 0.0 367,578
EMPERIA 14:35 C/P/L 111.0 110.9 110.9 108.8 109.8 -1.08 2,436
ENAP 17:30 C/R/B 0.84 0.84 0.85 0.83 0.85 1.19 16,110
ENEA 17:30 C/P/L 17.6 17.6 17.84 17.52 17.68 0.45 75,647
ENELMED 16:14 C/P/S 4.79 4.98 5.0 4.65 4.95 3.34 16,377
ENERGOINS 17:30 C/P/S 7.4 7.46 7.79 7.44 7.63 3.11 31,821
ENERGOPLD 17:30 C/P/S 2.21 2.21 2.28 2.18 2.28 3.17 23,936
ENERGOPN 12/30 C/P/M 13.7 13.97 14.17 13.92 14.17 3.43 1,408
ENERGOPOL 17:30 C/R/S 6.8 6.79 6.8 6.68 6.79 -0.15 1,050
ERBUD 17:30 C/P/M 21.15 21.15 21.15 20.8 21.0 -0.71 588
ERGIS 17:30 C/P/S 2.08 2.17 2.17 2.0 2.04 -1.92 26,717
ESSYSTEM 17:30 C/P/S 3.29 3.21 3.28 3.21 3.28 -0.3 1,684
ESTAR 08/25 C/P/M 145.0 145.0 145.0 145.0 145.0 0.0 9
ETFDAX 02/14 C/P/S 276.7 275.3 275.3 275.3 275.3 -0.51 20
ETFSP500 17:18 C/P/ 43.12 43.76 44.09 43.52 44.09 2.25 51,748
ETFW20L 16:16 C/P/L 232.29 234.0 234.0 231.0 232.29 0.0 239
EUCO 17:30 C/R/S 13.89 13.89 13.89 13.4 13.85 -0.29 2,685
EUCO-PDA 01/25 C/R/S 18.0 18.8 18.9 18.2 18.9 5.0 2,543
EUIMPLANT 17:34 C/P/S 0.21 0.21 0.23 0.2 0.22 4.76 675,463
EUROCASH 17:31 C/P/L 30.61 31.6 31.9 31.14 31.79 3.85 313,970
EUROFAKTR 02/14 C/P/B 2.89 2.78 2.89 2.78 2.89 0.0 1,001
EUROHOLD 02/14 C/P/M 2.4 2.2 2.37 2.2 2.36 -1.67 3,200
EUROMARK 15:25 J/P/B 2.21 2.15 2.15 2.0 2.0 -9.5 17,552
EUROTEL 17:30 C/P/S 15.99 16.0 16.11 15.4 16.09 0.63 863
FAM 17:32 C/P/S 1.29 1.29 1.3 1.27 1.3 0.78 5,357
FAMUR 17:04 C/P/L 3.44 3.44 3.45 3.4 3.42 -0.58 7,206
FARMACOL 17:31 C/P/M 27.49 26.68 27.5 26.68 26.76 -2.66 284
FASING 15:46 C/P/S 23.24 22.5 23.45 22.5 23.4 0.69 5,078
FASTFIN 17:30 C/R/S 0.49 0.49 0.5 0.46 0.46 -6.12 116,619
FERRO 12:43 C/P/S 6.97 6.93 7.16 6.93 7.16 2.73 3,935
FERRO-PDA 05/24 C/P/S 11.51 11.25 11.25 11.25 11.25 -2.26 100
FERRUM 17:17 C/P/S 9.39 9.54 9.54 9.31 9.39 0.0 11,659
FON 17:30 C/P/S 0.19 0.2 0.2 0.19 0.2 5.26 414,605
FORTE 16:05 C/P/S 9.8 9.9 9.9 9.8 9.8 0.0 204
FORTUNA 15:47 C/P/M 16.85 17.09 17.09 16.85 16.89 0.24 4,101
FOTA 17:06 C/P/S 9.09 9.11 9.28 8.87 9.15 0.66 3,215
GANT 17:30 C/R/S 9.19 9.19 9.4 9.1 9.25 0.65 63,774
GANT-PDA 05/17 C/R/M 23.7 23.52 23.52 22.9 23.32 -1.6 4,348
GANT-PP 02/19 C/R/ 0.75 0.76 0.79 0.71 0.72 -4.0 665,663
GASTELZUR 12/15 C/P/S 0.38 0.38 0.39 0.38 0.39 2.63 351,651
GASTELZUR-PDA 05/05 C/P/S 0.63 0.62 0.63 0.62 0.62 -1.59 256,813
GASTELZUR-PP 02/11 C/P/ 0.12 0.12 0.13 0.11 0.12 0.0 4,984,124
GETBANK 17:34 C/P/L 1.83 1.84 1.84 1.81 1.82 -0.55 535,122
GETIN 17:31 C/P/L 2.4 2.42 2.44 2.38 2.42 0.83 982,701
GETINOBLE 17:30 C/P/L 4.32 4.37 4.43 4.32 4.41 2.08 9,814
GETIN-PDA 05/16 C/P/L 13.59 13.17 13.59 13.13 13.41 -1.32 3,721
GFPREMIUM-PDA 09/19 C/R/S 5.49 5.3 5.35 5.3 5.35 -2.55 712
GINOROSSI 17:33 C/P/S 1.73 1.78 1.78 1.74 1.77 2.31 27,981
GPW 17:30 C/P/L 41.8 41.91 42.19 41.45 41.45 -0.84 60,352
GRAAL 17:30 C/P/S 7.4 7.42 7.55 7.4 7.54 1.89 18,747
GRAJEWO 17:32 C/P/M 8.88 8.98 9.0 8.55 8.55 -3.72 17,944
GROCLIN 17:34 C/P/S 14.69 15.25 15.45 15.2 15.39 4.77 63,670
GTC 17:30 C/P/L 10.05 10.25 10.42 10.11 10.11 0.6 400,224
HANDLOWY 17:30 C/P/L 75.0 76.05 76.8 74.6 75.4 0.53 59,144
HARDEX 16:30 C/R/S 22.45 21.76 22.46 21.35 22.1 -1.56 1,024
HARPER 16:52 C/P/S 2.9 2.8 2.85 2.73 2.8 -3.45 2,302
HAWE 17:33 C/R/M 4.75 4.93 5.08 4.87 4.95 4.21 2,534,927
HBPOLSKA 17:34 C/P/S 1.21 1.23 1.37 1.22 1.32 9.09 2,072,964
HELIO 17:30 C/P/S 9.29 9.35 9.35 9.1 9.24 -0.54 3,644
HERKULES 12/16 C/P/S 0.39 0.38 0.38 0.38 0.38 -2.56 5,000
HERMAN 15:00 J/R/B 4.8 5.3 5.61 5.3 5.61 16.88 8,726
HTLSTREFA 02/18 C/P/M 13.6 13.6 13.62 13.54 13.62 0.15 2,103
HUTMEN 17:15 C/P/S 3.86 3.87 4.2 3.87 4.2 8.81 71,064
HYDROTOR 16:35 C/P/S 25.44 25.49 25.49 24.53 25.0 -1.73 574
HYGIENIKA 17:32 C/P/B 1.13 1.13 1.17 1.12 1.14 0.88 124,963
HYPERION 09:08 C/P/S 3.33 3.36 3.36 3.36 3.36 0.9 5
IDEATFI 16:16 C/R/S 6.2 6.64 6.64 6.1 6.2 0.0 6,876
IDMSA-PDA 06/08 C/P/S 1.47 1.49 1.53 1.47 1.5 2.04 1,223,323
IDMSAPL 17:33 C/P/M 2.0 2.0 2.04 1.99 1.99 -0.5 799,404
IGROUP 17:34 C/P/BA 0.62 0.63 0.65 0.62 0.63 1.61 733,803
IGROUP-PP 08/04 C/P/ 0.01 0.01 0.01 0.01 0.01 0.0 300,450
IMCOMPANY 14:33 C/P/M 9.85 9.8 10.2 9.8 9.99 1.42 8,653
IMMOEAST 04/22 C/P/L 17.39 16.52 17.5 14.87 14.87 -14.49 668,587
IMPEL 17:30 C/P/M 28.0 28.99 28.99 27.89 28.0 0.0 26,367
IMPEXMET 17:34 C/P/M 4.01 4.09 4.2 4.09 4.15 3.49 432,215
INDYKPOL 02/14 C/P/S 46.0 46.0 46.0 46.0 46.0 0.0 2
INGBSK 17:06 C/P/L 83.5 84.5 85.2 84.05 85.0 1.8 58,620
INPRO 16:44 C/R/S 3.4 3.4 3.74 3.4 3.6 5.88 10,335
INSTALKRK 15:37 C/P/S 17.0 17.0 17.8 17.0 17.8 4.71 7,224
INTAKUS 15:28 C/R/B 0.84 0.83 0.85 0.83 0.85 1.19 10,000
INTAKUS-PDA 03/25 C/R/S 1.74 1.9 1.9 1.71 1.78 2.3 23,788
INTEGERPL 17:30 C/P/M 136.0 135.9 136.0 133.0 135.9 -0.07 587
INTERBUD 17:17 C/P/S 6.77 6.8 7.5 6.7 7.46 10.19 6,898
INTERCARS 16:55 C/P/L 88.15 87.3 90.0 87.3 89.0 0.96 2,268
INTERFERI 02/14 C/P/S 4.45 4.45 4.69 4.45 4.69 5.39 9,431
INTERSPPL 17:31 C/P/S 3.43 3.45 4.16 3.38 4.14 20.7 160,629
INTROL 16:56 C/P/S 4.59 4.59 4.65 4.59 4.65 1.31 1,495
INWESTCON 17:30 C/P/S 2.16 2.12 2.14 2.05 2.05 -5.09 53,040
IPOPEMA 17:30 C/P/M 10.4 10.32 10.32 10.05 10.05 -3.37 22,906
IQP 17:14 C/P/S 1.83 1.83 1.88 1.82 1.85 1.09 55,552
IRENA 05/16 J/P/BA 0.26 0.12 0.17 0.12 0.17 -34.62 47,047
IVMX 17:30 C/P/S 8.0 8.0 8.07 7.77 8.0 0.0 2,578
IZNS 16:03 C/P/B 1.77 1.81 1.81 1.7 1.75 -1.13 35,283
IZOLACJA 17:30 C/R/B 1.19 1.2 1.2 1.15 1.16 -2.52 24,099
IZOSTAL 17:30 C/P/M 7.2 7.25 7.4 7.25 7.4 2.78 385
IZOSTAL-PDA 02/15 C/P/M 7.4 7.38 7.4 7.05 7.23 -2.3 8,622
JAGO 17:34 C/P/B 0.21 0.21 0.29 0.21 0.29 38.1 10,230,156
JHMDEV 17:30 C/R/S 1.12 1.14 1.14 1.09 1.09 -2.68 55,624
JSW 17:32 C/P/L 107.2 107.6 109.2 106.3 107.0 -0.19 134,166
JUPITER 17:30 C/P/S 0.96 0.98 1.0 0.96 0.99 3.13 67,582
JWCONSTR 17:30 C/P/M 7.24 7.38 7.38 7.11 7.3 0.83 41,897
K2INTERNT 16:30 C/P/S 20.44 20.87 21.51 20.84 21.51 5.23 9,562
KABLE 08/25 J/P/S 28.52 28.53 28.53 28.53 28.53 0.04 709
KCI 17:30 C/P/B 0.58 0.59 0.61 0.59 0.59 1.72 106,060
KERNEL 17:30 C/P/L 73.0 72.2 74.35 72.2 72.7 -0.41 76,457
KETY 17:32 C/P/M 112.8 114.1 119.8 114.1 119.8 6.21 7,116
KGHM 17:32 C/P/L 135.1 137.9 138.4 134.7 135.3 0.15 861,139
KINOPOL 16:49 C/P/S 6.9 6.95 7.23 6.95 7.23 4.78 19,412
KINOPOL-PDA 05/26 C/P/S 11.4 11.16 11.49 11.13 11.38 -0.18 1,385
KOELNER 17:30 C/P/M 13.55 13.31 13.55 13.31 13.55 0.0 60
KOFOLA 17:04 C/P/M 21.16 21.15 21.15 20.99 20.99 -0.8 27
KOGENERA 17:30 C/P/M 83.0 85.0 85.0 81.6 83.0 0.0 1,215
KOMPAP 16:20 C/P/S 7.7 7.56 7.7 7.56 7.7 0.0 4,617
KOMPUTRON 17:34 C/P/S 9.14 9.6 9.6 9.21 9.42 3.06 52,806
KONSSTALI 02/10 C/P/M 42.89 38.61 42.86 38.61 42.83 -0.14 242
KOPEX 17:33 C/P/L 24.65 24.63 24.85 24.1 24.83 0.73 32,664
KOPEX-PDA 12/02 C/P/L 24.95 24.95 24.95 24.4 24.4 -2.2 19,116
KOV 17:30 C/P/M 1.57 1.59 1.64 1.57 1.58 0.64 3,230,359
KPPD 02/13 C/R/S 22.36 22.36 22.36 22.36 22.36 0.0 24
KRAKCHEM 13:01 C/P/S 4.35 4.34 4.35 4.33 4.35 0.0 1,850
KREC 16:13 C/R/S 3.12 3.0 3.12 3.0 3.0 -3.85 2,520
KREDYTB 17:30 C/P/L 11.99 11.85 12.05 11.85 11.99 0.0 36,568
KREDYTIN 17:01 C/P/S 13.55 13.59 14.2 13.59 13.9 2.58 11,926
KREDYTIN-PDA 05/05 C/P/S 13.59 13.55 13.55 13.44 13.44 -1.1 1,689
KREZUS 17:30 C/P/M 7.77 7.79 7.88 7.74 7.88 1.42 59,412
KROSNO 10/30 J/P/BA 0.07 0.06 0.07 0.06 0.07 0.0 3,811,839
KRUK 17:02 C/P/M 45.0 45.0 45.99 45.0 45.97 2.16 28,110
KRUK-PDA 06/14 C/P/M 40.01 40.11 40.11 40.11 40.11 0.25 1,747
KRUSZWICA 17:30 C/P/L 52.5 52.5 52.5 51.25 51.5 -1.9 381
KSGAGRO 16:12 C/P/M 23.49 23.0 23.8 23.0 23.69 0.85 8,569
LCCORP 17:13 C/P/M 1.2 1.2 1.24 1.2 1.22 1.67 53,101
LENA 17:30 C/P/S 2.39 2.4 2.43 2.4 2.43 1.67 28,025
LENTEX 17:30 C/P/M 4.83 4.85 4.85 4.74 4.85 0.41 10,568
LIBET 15:24 C/P/S 4.2 4.25 4.35 4.25 4.35 3.57 7,131
LOTOS 17:30 C/P/L 26.5 26.62 27.0 26.55 26.74 0.91 527,608
LPP 17:30 C/P/L 2150.0 2150.0 2194.0 2150.0 2150.0 0.0 175
LSISOFT 17:30 C/P/B 4.2 4.14 4.14 3.98 4.12 -1.9 272
LSTCAPITA 17:30 C/P/S 0.76 0.74 0.77 0.74 0.76 0.0 58,072
LUBAWA 17:30 C/P/S 0.84 0.85 0.91 0.84 0.9 7.14 2,561,255
MAGELLAN 17:30 C/P/M 40.59 39.59 40.5 39.59 40.44 -0.37 686
MAKARONPL 17:30 C/P/S 3.89 3.94 3.94 3.86 3.93 1.03 2,671
MAKRUM 17:30 C/P/S 1.4 1.41 1.41 1.34 1.37 -2.14 75,149
MARVIPOL 17:30 C/R/M 9.86 9.88 9.88 9.7 9.8 -0.61 861
MCI 17:30 C/P/M 4.97 5.06 5.19 5.05 5.18 4.23 292,644
MCLOGIC 13:04 C/P/S 39.2 39.05 39.05 39.05 39.05 -0.38 442
MEDIATEL 17:30 C/P/B 1.87 1.84 2.01 1.84 1.92 2.67 45,977
MEGARON 15:00 J/R/S 20.0 23.0 23.0 23.0 23.0 15.0 22
MEGARON-PDA 05/18 C/R/S 25.5 25.16 25.16 25.16 25.16 -1.33 177
MENNICA 16:54 C/P/M 11.58 11.56 11.6 11.56 11.58 0.0 727
MERCOR 17:33 C/P/S 11.12 12.2 12.99 11.72 12.8 15.11 28,896
MEWA 17:30 C/P/B 0.37 0.37 0.37 0.36 0.36 -2.7 63,729
MIDAS 17:34 C/P/M 0.83 0.83 0.84 0.81 0.82 -1.2 3,814,877
MIDAS-PP 05/17 C/P/ 0.23 0.24 0.24 0.02 0.02 -91.3 8,295,366
MIESZKO 17:08 C/P/S 3.63 3.6 3.8 3.6 3.78 4.13 23,395
MILKILAND 17:30 C/P/M 14.75 14.9 14.9 14.4 14.65 -0.68 29,678
MILLENNIUM 17:32 C/P/L 4.1 4.1 4.15 4.08 4.09 -0.24 1,453,929
MILLENNIUM-PDA 03/09 C/P/L 4.02 4.07 4.07 3.99 4.05 0.75 33,271
MILLENNIUM-PP 01/25 C/P/ 0.56 0.55 0.58 0.54 0.56 0.0 13,130,506
MIRACULUM 17:34 C/P/S 0.6 0.6 0.61 0.59 0.61 1.67 412,615
MIRBUD 17:32 C/R/S 2.59 2.61 2.69 2.58 2.62 1.16 123,886
MISPOL 15:00 J/P/S 3.29 3.29 3.3 3.29 3.3 0.3 650
MIT 17:30 C/P/S 0.8 0.8 0.88 0.78 0.85 6.25 677,514
MMPPL 08/22 C/P/L 9.0 9.0 9.05 9.0 9.05 0.56 4,329
MNI 17:30 C/P/S 2.31 2.3 2.46 2.3 2.4 3.9 549,075
MOJ 17:30 C/P/B 1.9 1.9 1.95 1.83 1.95 2.63 3,220
MOL 15:09 C/P/L 281.4 282.0 282.0 282.0 282.0 0.21 4
MONNARI 17:19 C/P/S 1.33 1.34 1.35 1.29 1.33 0.0 400,437
MOSTALEXP 17:34 C/P/S 0.79 0.8 0.82 0.79 0.8 1.27 128,714
MOSTALPLC 17:30 C/P/S 16.05 16.05 16.4 16.05 16.39 2.12 4,784
MOSTALWAR 17:30 C/P/M 20.46 20.22 21.35 20.22 21.35 4.35 5,437
MOSTALZAB 17:32 C/P/S 1.68 1.72 1.8 1.7 1.75 4.17 522,289
MUZA 16:54 C/P/B 4.95 4.95 5.1 4.93 5.05 2.02 1,330
MWTRADE 17:14 C/R/S 9.74 9.75 10.28 9.75 10.19 4.62 13,827
NAFTA 12/30 J/P/S 23.87 23.17 23.17 23.17 23.17 -2.93 220
NEPENTES 09/08 C/P/M 27.7 27.71 27.71 27.71 27.71 0.04 50
NETIA 17:30 C/P/L 5.83 5.83 5.9 5.8 5.9 1.2 366,753
NETMEDIA 12:37 C/P/S 4.57 4.65 4.65 4.53 4.65 1.75 963
NEUCA 17:30 C/P/M 77.0 77.9 77.9 76.0 76.0 -1.3 157
NEWWORLDN 02/14 J/P/L 27.05 28.09 28.09 28.09 28.09 3.84 10
NEWWORLDR 17:07 C/P/L 25.52 25.97 25.97 25.43 25.43 -0.35 461
NFIEMF 17:30 C/P/M 9.33 9.1 9.29 9.05 9.29 -0.43 14,849
NORDEABP 15:01 J/P/L 34.55 37.5 37.5 37.5 37.5 8.54 500
NORTCOAST 16:26 C/P/B 0.55 0.55 0.55 0.53 0.54 -1.82 57,900
NOVAKBM 15:38 C/P/M 14.0 13.68 13.68 13.0 13.0 -7.14 250
NOVITA 11:00 J/P/S 19.0 19.0 19.0 19.0 19.0 0.0 310
NOVITUS 11/29 C/P/32 26.5 27.99 27.99 25.2 26.5 0.0 3,630
NOWAGALA 17:30 C/P/S 2.3 2.31 2.31 2.29 2.3 0.0 11,275
NTTSYSTEM 17:30 C/P/S 0.86 0.86 0.89 0.85 0.88 2.33 52,810
ODLEWNIE 17:30 C/P/S 2.4 2.43 2.43 2.26 2.29 -4.58 39,810
OLYMPIC 02/14 C/P/M 5.85 5.85 5.85 5.85 5.85 0.0 79
ONE2ONE 17:33 C/P/B 2.58 2.58 2.73 2.5 2.73 5.81 107,181
OPENFIN 17:31 C/P/M 13.5 13.4 14.0 13.33 14.0 3.7 133,277
OPENFIN-PDA 04/27 C/P/M 18.04 18.08 18.08 18.06 18.06 0.11 223
OPONEO.PL 16:58 C/P/S 9.04 9.15 9.4 9.14 9.25 2.32 6,087
OPTEAM 12:47 C/R/S 3.8 3.89 3.89 3.7 3.88 2.11 185
OPTOPOL 03/22 C/P/S 19.9 19.5 19.5 19.5 19.5 -2.01 750
ORBIS 17:33 C/P/L 44.4 44.5 44.84 42.23 42.5 -4.28 23,149
ORCOGROUP 17:30 C/P/M 18.34 17.81 17.84 17.23 17.38 -5.23 14,114
ORZBIALY 17:30 C/P/M 22.57 22.57 23.62 22.57 23.43 3.81 32,418
ORZEL 01/14 J/R/BA 0.05 0.05 0.05 0.05 0.05 0.0 872,286
OTMUCHOW 17:30 C/P/S 9.0 8.9 9.0 8.85 8.97 -0.33 558
OVOSTAR 17:30 C/P/M 90.85 90.85 92.3 89.95 92.3 1.6 924
PAGED 17:30 C/P/S 12.6 12.48 12.74 12.45 12.6 0.0 4,887
PAMAPOL 13:34 C/P/S 3.07 3.11 3.11 3.04 3.1 0.98 4,763
PANOVA 14:59 C/P/S 21.1 21.0 21.08 21.0 21.08 -0.09 501
PANOVA-PDA 02/10 C/P/M 32.81 32.0 32.0 31.99 31.99 -2.5 285
PATENTUS 16:53 C/P/S 2.15 2.17 2.17 2.0 2.15 0.0 4,655
PBG 17:32 C/P/M 78.55 79.7 80.3 78.4 79.6 1.34 50,104
PBOANIOLA 16:41 C/P/S 4.1 4.04 4.19 4.04 4.14 0.98 16,340
PBOANIOLA-PDA 07/05 C/P/S 7.15 7.13 7.19 7.0 7.0 -2.1 1,911
PBSFINANSE 17:34 C/R/S 0.54 0.54 0.55 0.51 0.53 -1.85 524,883
PBSFINANSE-PP 09/29 C/R/ 0.02 0.02 0.02 0.01 0.01 -50.0 377,786
PCCINTER 02/14 C/P/M 4.66 4.56 4.61 4.56 4.61 -1.07 1,077
PCCINTER-PDA 02/05 C/P/M 3.6 3.6 3.6 3.55 3.59 -0.28 8,148
PCGUARD 17:30 C/P/S 1.39 1.4 1.45 1.4 1.42 2.16 182,661
PEGAS 02/10 C/P/M 74.2 74.7 74.7 74.7 74.7 0.67 7
PEKAES 16:44 C/P/S 7.17 7.16 7.2 7.15 7.19 0.28 4,570
PEKAO 17:33 C/P/L 158.9 161.0 161.5 158.3 158.8 -0.06 162,972
PELION 12/01 C/P/30 31.3 31.25 31.25 31.25 31.25 -0.16 1
PEMUG 02/13 J/P/S 0.96 0.95 0.95 0.95 0.95 -1.04 1,000
PEP 17:34 C/P/M 20.83 20.92 21.34 20.15 20.15 -3.26 20,246
PEPEES 17:10 C/P/S 0.86 0.87 0.87 0.84 0.85 -1.16 92,109
PERMEDIA 17:30 C/P/B 8.81 8.42 8.93 8.41 8.82 0.11 4,425
PETROLINV 17:33 C/P/M 2.64 2.66 2.69 2.6 2.64 0.0 1,405,254
PGE 17:33 C/P/L 20.29 20.3 20.47 20.12 20.47 0.89 1,628,763
PGE-PDA 12/14 C/P/L 23.97 24.07 24.71 24.0 24.6 2.63 2,026,412
PGF 11/30 C/P/30 31.29 31.29 31.3 31.0 31.3 0.03 403
PGNIG 17:32 C/P/L 3.74 3.74 3.75 3.63 3.68 -1.6 8,291,511
PGODLEW 14:31 C/R/S 1.5 1.46 1.5 1.45 1.46 -2.67 27,484
PKNORLEN 17:30 C/P/L 36.0 36.38 36.59 35.9 36.16 0.44 641,167
PKOBP 17:33 C/P/L 35.1 35.35 35.8 35.24 35.75 1.85 1,930,678
PKOBP-PDA 12/17 C/P/L 37.7 37.03 37.28 36.72 37.1 -1.59 33,872
PKOBP-PP 10/15 C/P/ 3.08 3.03 3.25 2.95 3.1 0.65 9,878,985
PLASTBOX 17:17 C/P/S 11.69 11.7 12.6 11.7 12.6 7.78 7,169
PLASTBOX-PDA 02/03 C/P/S 14.99 14.63 14.99 14.63 14.98 -0.07 2,232
PLASTBOX-PP 12/21 C/P/ 10.55 10.48 11.2 10.0 10.8 2.37 87,237
PLAZACNTR 17:30 C/P/M 2.83 2.83 2.83 2.71 2.79 -1.41 16,729
POINTGROUP 16:52 C/P/S 0.63 0.63 0.64 0.62 0.63 0.0 50,947
POLAQUA 17:34 C/P/S 6.85 6.91 7.45 6.8 7.45 8.76 74,094
POLCOLOR 14:50 C/P/S 0.2 0.19 0.2 0.19 0.2 0.0 43,427
POLICE 17:30 C/P/M 10.55 10.5 10.5 10.35 10.45 -0.95 20,916
POLIMEXMS 17:34 C/P/M 2.02 2.02 2.05 1.99 2.04 0.99 2,216,406
POLJADLO 15:15 C/P/S 0.72 0.71 0.73 0.71 0.72 0.0 194,497
POLLENAE 02/03 J/P/S 8.0 8.5 8.5 8.5 8.5 6.25 1,284
POLMED 17:33 C/R/S 2.46 2.48 2.48 2.36 2.41 -2.03 21,369
POLNA 12:46 C/P/S 10.47 10.47 10.47 10.44 10.44 -0.29 557
POLNORD 17:14 C/P/M 17.6 17.86 17.99 17.65 17.99 2.22 88,990
POLREST 10/14 J/P/B 0.08 0.07 0.07 0.07 0.07 -12.5 328,998
POZBUD 17:30 C/P/S 3.9 3.85 4.0 3.85 3.95 1.28 94,533
POZBUD-PDA 04/29 C/P/S 5.2 5.2 5.48 5.2 5.48 5.38 30,515
PRAGMAFA 16:40 C/P/S 16.5 16.5 16.5 16.5 16.5 0.0 64
PRAGMAINK 16:29 C/R/S 18.65 18.65 18.65 18.3 18.5 -0.8 1,110
PRESCO 17:30 C/R/S 5.99 6.0 6.2 6.0 6.2 3.51 46,287
PRIMAMODA 17:30 C/P/B 5.37 5.44 5.44 5.28 5.4 0.56 466
PROCAD 17:13 C/P/B 1.65 1.6 1.64 1.6 1.64 -0.61 12,837
PROCHEM 17:02 C/P/S 13.74 13.73 15.99 13.73 15.99 16.38 10,628
PROCHNIK 17:30 C/P/S 0.32 0.31 0.32 0.31 0.32 0.0 503,773
PROCHNIK-PP 04/06 C/P/ 0.01 0.01 0.01 0.01 0.01 0.0 206,020
PROJPRZEM 17:30 C/P/S 7.37 7.35 7.64 7.2 7.64 3.66 3,010
PRONOX 17:30 C/P/SA 0.12 0.12 0.12 0.11 0.12 0.0 1,209,577
PROSPER 02/18 C/P/S 7.9 7.7 8.0 7.65 7.77 -1.65 17,299
PROTEKTOR 17:30 C/P/S 3.36 3.36 3.4 3.28 3.4 1.19 17,972
PTI 13:48 C/P/S 12.3 12.3 13.35 12.05 12.98 5.53 1,392
PUE 17:30 C/P/S 159.0 155.0 167.0 155.0 159.1 0.06 248
PULAWY 17:30 C/P/L 91.0 91.0 91.0 89.9 90.2 -0.88 14,775
PWRMEDIA 17:30 C/P/B 0.82 0.82 0.82 0.79 0.82 0.0 4,286
PZU 17:32 C/P/L 340.0 343.0 343.4 338.1 339.9 -0.03 565,999
QUANTUM 02/14 C/P/B 7.58 7.45 7.5 7.25 7.5 -1.06 450
QUERCUS 17:30 C/P/S 2.34 2.3 2.45 2.3 2.35 0.43 25,452
QUMAKSEK 17:17 C/P/S 10.55 10.5 10.85 10.45 10.7 1.42 27,421
RADPOL 17:18 C/P/S 9.51 9.6 9.87 9.6 9.87 3.79 1,938
RAFAKO 17:34 C/P/M 10.21 10.22 11.22 10.22 11.2 9.7 348,534
RAFAMET 17:30 C/R/S 18.0 18.0 18.3 18.0 18.3 1.67 65
RAINBOW 16:10 C/R/S 4.15 4.16 4.23 4.11 4.2 1.2 20,833
RANKPROGR 17:33 C/P/M 12.9 12.9 13.18 12.8 13.02 0.93 30,280
RANKPROGR-PDA 07/21 C/P/M 10.05 10.09 10.1 10.0 10.05 0.0 24,432
RCTLKGH001 12/15 C/P/S 1.28 1.19 1.23 1.19 1.23 -3.91 1,500
RCTLKGH002 02/02 C/P/L 4.06 4.66 4.66 4.53 4.53 11.58 80
RCTLPGN001 02/07 C/P/M 1.17 0.8 0.8 0.8 0.8 -31.62 8,200
RCTLPGN002 16:09 C/P/S 0.46 0.38 0.38 0.38 0.38 -17.39 1,000
RCTLPKN002 02/14 C/P/ 0.46 0.68 0.68 0.68 0.68 47.83 18,000
RCTLPKO001 02/14 C/P/ 0.93 0.95 0.95 0.93 0.94 1.08 98,000
RCTLPKO002 01/12 C/P/L 0.72 0.81 0.81 0.81 0.81 12.5 80
RCTLTPS001 02/14 C/P/L 0.39 0.32 0.32 0.32 0.32 -17.95 13,000
RCTLWIG001 02/08 C/P/M 8.43 10.35 10.35 10.35 10.35 22.78 300
RCTLWIG002 02/13 C/P/S 5.78 5.84 5.84 5.84 5.84 1.04 3,000
RCTLWIG003 12/30 C/P/M 6.29 6.49 6.49 6.49 6.49 3.18 4
RCTSPEO003 02/13 C/P/M 1.34 1.3 1.3 1.3 1.3 -2.99 230
RCTSPGE003 01/11 C/P/M 0.34 0.35 0.35 0.35 0.35 2.94 300
RCTSPGN003 01/17 C/P/M 0.95 1.0 1.0 1.0 1.0 5.26 1,000
RCTSPKN003 02/14 C/P/M 0.93 0.96 0.96 0.96 0.96 3.23 1,000
RCTSPKO003 02/14 C/P/L 0.6 0.6 0.6 0.6 0.6 0.0 6,300
RCTSTPE003 12:51 C/P/B 0.93 0.76 0.76 0.76 0.76 -18.28 300
RCTSTPS003 09:00 C/P/L 0.46 0.52 0.52 0.52 0.52 13.04 1,000
RCTSWIG004 14:13 C/P/L 3.6 3.67 3.67 3.67 3.67 1.94 15
RCTSWIG005 02/13 C/P/M 6.5 6.56 6.56 6.56 6.56 0.92 100
REDAN 17:19 C/P/S 3.12 3.11 3.15 3.03 3.09 -0.96 61,882
REINHOLD 17:30 C/P/B 1.85 1.83 1.85 1.73 1.78 -3.78 52,307
RELPOL 17:30 C/P/S 5.29 5.29 5.3 5.22 5.28 -0.19 3,278
REMAK 02/14 C/P/S 31.68 32.52 32.55 32.52 32.55 2.75 54
RESBUD 17:30 C/R/B 4.88 5.0 5.0 4.91 5.0 2.46 857
ROBYG 16:32 C/P/M 1.42 1.41 1.42 1.39 1.4 -1.41 28,345
RONSON 17:30 C/P/M 0.96 0.96 1.03 0.95 1.0 4.17 789,751
ROPCZYCE 17:30 C/P/S 14.28 14.26 14.55 14.25 14.5 1.54 4,840
ROVESE 01/24 C/P/M 4.98 4.98 4.98 4.98 4.98 0.0 2,000
ROVESE-PDA 01/24 C/P/M 4.85 4.86 4.86 4.86 4.86 0.21 500
RUBICON 16:58 C/P/S 0.68 0.67 0.68 0.66 0.67 -1.47 113,918
RUCH 10/19 C/P/M 10.6 10.58 10.62 10.58 10.6 0.0 35,825
SADOVAYA 17:30 C/P/M 10.6 10.65 10.9 10.36 10.58 -0.19 94,055
SANOK 17:30 C/P/M 12.85 12.96 13.23 12.9 13.2 2.72 2,443
SANWIL 17:30 C/P/B 0.49 0.5 0.5 0.47 0.48 -2.04 205,392
SECOGROUP 17:30 C/P/M 25.2 26.73 26.8 26.73 26.8 6.35 332
SEKO 09:02 C/P/S 6.66 6.66 6.66 6.66 6.66 0.0 5
SELENAFM 16:49 C/P/S 9.6 9.7 9.99 9.61 9.96 3.75 3,779
SFINKS 17:30 C/P/S 1.84 1.84 1.87 1.82 1.86 1.09 126,925
SFINKS-PDA 10/28 C/P/S 2.8 2.9 2.9 2.9 2.9 3.57 35
SFINKS-PP 06/06 C/P/ 0.02 0.02 0.02 0.01 0.01 -50.0 3,838,406
SILVANO 17:30 C/P/M 13.8 13.61 14.0 13.6 14.0 1.45 1,275
SIMPLE 17:30 C/P/B 9.5 9.61 9.68 9.39 9.68 1.89 1,334
SKOK 17:30 C/R/M 3.55 3.55 3.57 3.46 3.57 0.56 18,189
SKOTAN 17:34 C/P/S 3.69 3.74 3.91 3.7 3.85 4.34 1,201,007
SKYEUROPE 04/15 J/P/B 0.09 0.08 0.08 0.07 0.07 -22.22 259,259
SKYLINE 09:00 C/P/B 3.17 3.15 3.15 3.15 3.15 -0.63 113
SNIEZKA 17:33 C/P/M 28.77 29.78 30.5 29.05 30.0 4.28 625
SOBIESKI 13:18 C/P/M 296.9 298.7 300.8 295.0 300.8 1.31 115
SONEL 15:47 C/P/S 5.1 5.21 5.21 5.21 5.21 2.16 781
SOPHARMA 02/14 C/P/M 6.1 6.02 6.02 6.02 6.02 -1.31 100
SPRAY 05/26 C/P/S 10.65 10.49 10.49 10.4 10.4 -2.35 79
STALEXP 17:31 C/P/M 1.2 1.2 1.22 1.2 1.2 0.0 95,879
STALPROD 16:36 C/P/L 268.0 273.9 273.9 268.4 268.4 0.15 41
STALPROFI 17:30 C/P/M 17.5 17.4 17.5 17.12 17.5 0.0 335
STAPORKOW 17:34 C/R/S 27.1 27.5 28.5 27.5 28.5 5.17 39,760
STORMM 09/25 C/P/S 1.05 1.04 1.16 1.02 1.08 2.86 376,315
SUWARY 13:00 C/P/S 14.99 14.31 14.99 14.31 14.99 0.0 681
SWARZEDZ 01/14 J/P/BA 0.01 0.01 0.01 0.01 0.01 0.0 13,867,326
SWIECIE 16:27 C/P/L 67.5 67.5 69.45 67.5 69.0 2.22 4,583
SWISSMED 17:30 C/P/S 0.85 0.86 0.87 0.85 0.85 0.0 184,335
SYGNITY 17:32 C/P/S 19.4 19.56 19.56 18.6 18.93 -2.42 195,120
SYNTHOS 17:34 C/P/L 5.22 5.29 5.29 5.19 5.2 -0.38 755,099
TALEX 17:30 C/P/S 10.48 10.48 10.48 10.0 10.06 -4.01 2,340
TAURONPE 17:30 C/P/L 5.47 5.47 5.55 5.47 5.52 0.91 2,412,092
TECHMEX 03/11 J/P/BA 0.05 0.05 0.06 0.05 0.06 20.0 558,103
TELL 15:41 C/P/S 11.0 11.0 11.41 11.0 11.36 3.27 7,394
TERESA 17:16 C/R/S 15.9 15.9 16.03 15.9 16.03 0.82 267
TESGAS 15:29 C/R/S 7.3 7.3 7.33 7.22 7.3 0.0 9,854
TESGAS-PDA 08/20 C/R/S 15.74 15.8 15.8 15.8 15.8 0.38 510
TETA 07/29 C/P/S 13.51 13.73 13.73 13.69 13.7 1.41 1,271
TFONE 15:30 C/P/B 2.45 2.45 2.64 2.42 2.62 6.94 36,665
TIM 17:32 C/P/S 8.09 7.99 8.35 7.99 8.35 3.21 3,377
TOYA 02/13 C/R/S 2.5 2.51 2.51 2.51 2.51 0.4 493
TOYA-PDA 09/06 C/R/S 2.61 2.61 2.74 2.61 2.74 4.98 1,940
TPSA 17:33 C/P/L 16.75 16.87 16.89 16.56 16.62 -0.78 5,184,003
TRAKCJA 17:31 C/P/M 1.2 1.21 1.29 1.21 1.25 4.17 882,093
TRANSPOL 02/14 C/R/S 8.1 8.09 8.1 8.09 8.1 0.0 500
TRANSPOL-PDA 12/10 C/R/S 8.6 8.49 8.67 8.49 8.67 0.81 400
TRAVELPL 12:52 C/P/S 9.5 9.66 9.66 9.4 9.4 -1.05 160
TRION 17:30 C/P/S 0.2 0.21 0.22 0.2 0.21 5.0 930,009
TRITON 11:03 C/P/S 3.8 3.8 3.8 3.71 3.71 -2.37 451
TUEUROPA 16:05 C/P/L 187.7 187.7 187.9 187.5 187.9 0.11 8,033
TUP 10:47 C/P/S 4.36 4.33 4.55 4.33 4.39 0.69 3,652
TVN 17:33 C/P/L 11.8 11.02 11.6 10.55 10.8 -8.47 2,474,735
ULMA 13:20 C/P/M 59.5 58.1 60.95 58.1 60.95 2.44 513
UNIBEP 17:09 C/P/S 5.72 5.86 6.17 5.86 5.89 2.97 11,172
UNICREDIT 17:30 C/P/L 17.2 17.2 17.99 17.2 17.84 3.72 2,023
UNICREDIT-PP 01/20 C/P/ 10.02 8.37 10.5 8.37 10.28 2.59 17,133
UNIMA 13:50 C/P/B 3.59 3.61 3.61 3.55 3.59 0.0 295
VARIANT 16:02 C/P/B 1.95 1.91 1.94 1.84 1.94 -0.51 22,321
VINDEXUS 17:30 C/R/S 6.9 6.9 6.9 6.7 6.9 0.0 482
VISTULA 17:34 C/P/S 1.15 1.15 1.35 1.15 1.33 15.65 1,864,648
VOTUM 16:21 C/P/S 4.3 4.3 4.4 4.2 4.26 -0.93 4,574
VOTUM-PDA 01/14 C/P/S 4.3 4.24 4.24 3.92 4.0 -6.98 39,505
WADEX 13:04 C/R/S 7.65 7.63 7.63 7.63 7.63 -0.26 551
WANDALEX 14:47 C/P/B 2.15 2.2 2.39 2.19 2.34 8.84 32,154
WARFAMA 17:30 C/P/B 0.9 0.9 0.92 0.9 0.9 0.0 25,604
WARIMPEX 14:50 C/P/M 4.42 4.42 4.5 4.4 4.5 1.81 2,613
WASKO 17:30 C/P/S 2.64 2.73 2.86 2.73 2.85 7.95 489,187
WAWEL 16:23 C/P/M 580.5 587.0 594.5 580.0 580.0 -0.09 1,126
WDMSA 15:55 C/P/S 0.47 0.47 0.47 0.46 0.47 0.0 125,279
WESTAISIC 17:33 C/P/M 3.8 3.9 3.99 3.88 3.98 4.74 29,330
WIELTON 14:07 C/P/S 3.06 3.06 3.25 3.05 3.17 3.59 12,290
WIKANA 17:30 C/P/S 0.71 0.74 0.77 0.67 0.68 -4.23 513,121
WILBO 17:30 C/P/B 0.74 0.74 0.77 0.74 0.76 2.7 29,309
WISTIL 15:00 J/R/B 12.3 13.1 13.1 12.65 12.65 2.85 1,895
WOJAS 16:58 C/P/S 4.35 4.34 4.35 4.3 4.3 -1.15 3,544
WOLAINFO 10/04 C/P/S 3.73 3.74 3.74 3.74 3.74 0.27 4,000
WSIP 04/29 C/P/M 16.8 16.82 16.82 16.71 16.82 0.12 658
YAWAL 17:30 C/P/B 6.21 6.15 6.66 6.15 6.45 3.86 10,162
ZAMET 17:30 C/R/S 1.4 1.36 1.47 1.36 1.4 0.0 110,200
ZASTAL 17:30 C/R/S 1.54 1.54 1.57 1.52 1.52 -1.3 232,965
ZEG 12/01 J/P/S 20.01 16.01 16.01 15.15 15.15 -24.29 1,150
ZELMER 16:22 C/P/M 29.4 29.4 29.4 28.23 28.99 -1.39 14,771
ZETKAMA 16:58 C/P/S 26.3 26.9 27.93 26.03 27.92 6.16 881
ZNTKLAPY 02/05 J/R/BA 2.6 2.0 2.0 2.0 2.0 -23.08 40,055
ZREMB 17:31 C/R/B 0.37 0.38 0.4 0.37 0.37 0.0 547,243
ZTSERG 17:30 C/P/S 0.57 0.57 0.6 0.57 0.58 1.75 982,367
ZUE 17:12 C/P/S 7.9 7.81 8.2 7.8 8.2 3.8 3,270
ZYWIEC 17:30 C/P/L 570.0 569.0 579.0 567.5 570.0 0.0 169
Eksportuj do: CSV | Excel | PDF

Dane opóźnione o 15 min

Aby uaktualnić wykres, naciśnij: odśwież teraz

Danych dostarcza firmaNotoria Serwis

Newsletter Giełda
Newsletter Giełda

Podsumowanie sesji, wieści ze spółek, ważne informacje, komentarze analityków. Zobacz przykład

STATYSTYKA SESJI

Czas:
2012-02-15, 17:34
Wolumen:
169 927 301
Obrót (tys. zł):
1 824 935
WIG20:
2 335 0.26%
WIG:
41 616 0.47%
Wzrost:
  
 
akcji
Spadek:
  
 
akcji
Bez zmian:
  
 
akcji

ŚREDNIA Z 5 SESJI

Wzrost:
  
 
akcji
Spadek:
  
 
akcji
Bez zmian:
  
 
akcji

Największe wzrosty:

JAG
0.29
38.1%
IPO
4.14
20.7%
HER
5.61
16.88%
PRM
15.99
16.38%
VST
1.33
15.65%
+więcej

Największe spadki:

RCTSTPE003
0.76
-18.28%
RCTLPGN002
0.38
-17.39%
EMK
2
-9.5%
ASG
35
-8.85%
TVN
10.8
-8.47%
+więcej

Największe wolumeny:

BIO
0.11
21 395 572
EFH
0.63
16 418 244
BRS
0.85
11 543 087
JAG
0.29
10 230 156
PGN
3.68
8 291 511
+więcej

Najw. obroty (tys. zł):

PZU
339.9
385 155
KGH
135.3
234 574
TPS
16.62
172 840
PKO
35.75
137 108
PGE
20.47
66 184

Forum Giełda

+ więcej