 |
|
 |
|
 |
|
|
|
Notowania są podawane z 15 min. opóźnieniem, do godz. 9:45 są podawane teoretyczne kursy otwarcia (TKO)
|
| AKCJE - NOTOWANIA |
|---|
| wskaźniki podsumowanie |
|---|
| SESJA 2007.11.16 (-15 min.) | KURS | OBROTY |
|---|
SPÓŁKA
(info) | SKRÓT
(wykres) | Z | CZAS | ZAMK.
ODN. | OTW. | MIN | MAX | BIEŻĄCY | % | SZTUKI | TYS. ZŁ | LICZBA
TRANS. |
|---|
| 01NFI | 01N | C | 10:41:17 | 2.44 | 2.48 | 2.44 | 2.48 | 2.47 | 1.23 | 12 014 | 59 | 19 | | 04PRO | 04N | C | 10:51:34 | 8.04 | 7.63 | 7.63 | 8.00 | 7.80 | -2.99 | 4 269 | 67 | 18 | | 05VICT | 05N | C | 11:06:08 | 1.83 | 1.91 | 1.90 | 2.00 | 1.91 | 4.37 | 24 451 | 96 | 33 | | 06MAGNA | 06N | C | 11:03:12 | 8.05 | 7.97 | 7.95 | 8.05 | 7.95 | -1.24 | 12 893 | 206 | 45 | | 08OCTAVA | 08N | C | 11:06:02 | 4.16 | 4.01 | 4.00 | 4.18 | 4.08 | -1.92 | 37 220 | 301 | 45 | | 10FOKSAL | 10N | C | 11:07:20 | 6.83 | 6.53 | 6.35 | 6.60 | 6.35 | -7.03 | 16 418 | 211 | 24 | | 13FORTUNA | 13N | C | 11:06:14 | 2.60 | 2.64 | 2.52 | 2.68 | 2.52 | -3.08 | 15 947 | 83 | 34 | | 14ZACH | 14N | C | 11:07:38 | 2.97 | 2.85 | 2.85 | 2.99 | 2.88 | -3.03 | 181 951 | 1 053 | 132 | | ABG | ABG | C | 11:05:35 | 6.10 | 5.96 | 5.96 | 6.05 | 6.00 | -1.64 | 19 999 | 240 | 38 | | ABMSOLID | ABM | C | 10:16:44 | 30.90 | 30.50 | 30.50 | 30.50 | 30.50 | -1.29 | 329 | 20 | 4 | | ABPL | ABE | C | 10:21:02 | 24.50 | 24.80 | 24.05 | 24.80 | 24.10 | -1.63 | 1 951 | 96 | 12 | | ACE | ACE | C | 10:49:23 | 15.10 | 12.51 | 12.51 | 14.77 | 14.00 | -7.28 | 280 | 7 | 10 | | ACTION | ACT | C | 11:00:43 | 27.50 | 26.20 | 26.20 | 26.31 | 26.30 | -4.36 | 1 100 | 58 | 9 | | ADVADIS | ADS | C | 11:06:56 | 0.81 | 0.82 | 0.76 | 0.82 | 0.76 | -6.17 | 720 007 | 1 127 | 145 | | AGORA | AGO | C | 11:07:14 | 51.60 | 51.50 | 51.15 | 51.80 | 51.30 | -0.58 | 103 308 | 10 601 | 42 | | ALCHEMIA | ALC | C | 11:07:32 | 9.30 | 9.20 | 8.70 | 9.20 | 8.70 | -6.45 | 27 066 | 487 | 139 | | ALMA | ALM | C | 10:16:38 | 119.90 | 119.00 | 117.50 | 119.00 | 117.50 | -2.00 | 108 | 26 | 3 | | AMBRA | AMB | C | 09:52:19 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.00 | 15 200 | 400 | 3 | | AMICA | AMC | C | 10:31:22 | 20.10 | 20.11 | 19.91 | 20.11 | 20.00 | -0.50 | 325 | 13 | 5 | | AMPLI | APL | C | 11:04:14 | 5.79 | 5.77 | 5.20 | 5.77 | 5.44 | -6.04 | 37 836 | 407 | 64 | | AMREST | EAT | C | 10:59:10 | 120.00 | 118.00 | 115.00 | 118.00 | 115.60 | -3.67 | 11 848 | 2 768 | 45 | | APATOR | APT | C | 10:38:09 | 22.40 | 21.65 | 21.05 | 22.00 | 21.05 | -6.03 | 1 427 | 62 | 11 | | ARCUS-PDA | ARCA | C | 10:15:32 | 9.45 | 9.21 | 9.21 | 9.50 | 9.46 | 0.11 | 453 | 8 | 5 | | ARMATURA | ARM | C | 11:06:15 | 2.21 | 2.20 | 2.15 | 2.20 | 2.17 | -1.81 | 130 184 | 566 | 103 | | ARTERIA | ARR | C | 10:55:12 | 18.45 | 18.45 | 18.38 | 19.00 | 18.38 | -0.38 | 10 316 | 382 | 19 | | ARTMAN | ART | C | 11:05:40 | 51.05 | 54.50 | 54.40 | 55.00 | 55.00 | 7.74 | 12 967 | 1 426 | 25 | | ASBIS | ASB | C | 2007-11-14 | 6.63 | | | | | | | | | | ASSECOPOL | ACP | C | 10:58:53 | 80.00 | 80.00 | 79.00 | 80.20 | 79.40 | -0.75 | 24 557 | 3 899 | 52 | | ASSECOSLO | ACS | C | 2007-11-14 | 455.00 | | | | | | | | | | ASTARTA | AST | C | 08:30:31 | 22.50 | | | | 26.00 | 15.56 | | | | | ATLANTAPL | ATP | C | 09:37:02 | 7.70 | 7.10 | 7.10 | 7.10 | 7.10 | -7.79 | 500 | 7 | 1 | | ATLANTIS | ATS | C | 11:05:56 | 1.77 | 1.68 | 1.59 | 1.68 | 1.66 | -6.21 | 53 065 | 174 | 62 | | ATM | ATM | C | 10:58:35 | 94.00 | 92.30 | 92.00 | 93.00 | 92.00 | -2.13 | 289 | 53 | 6 | | ATMGRUPA | ATG | C | 09:10:11 | 230.00 | | | | 235.00 | 2.17 | | | | | B3SYSTEM | B3S | C | 11:06:05 | 3.85 | 3.85 | 3.75 | 3.85 | 3.75 | -2.60 | 2 500 | 19 | 11 | | BACA | BCA | C | 10:48:33 | 495.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.01 | 11 | 11 | 1 | | BAKALLAND | BAK | C | 11:00:19 | 7.20 | 7.16 | 7.10 | 7.16 | 7.14 | -0.83 | 4 550 | 65 | 12 | | BANKBPH | BPH | C | 11:07:22 | 900.00 | 890.00 | 861.50 | 899.50 | 861.50 | -4.28 | 1 426 | 2 518 | 83 | | BANKIER.PL | BPL | C | 10:32:38 | 10.88 | 10.79 | 10.20 | 10.80 | 10.80 | -0.74 | 2 282 | 48 | 10 | | BARLINEK | BRK | C | 11:00:35 | 14.90 | 14.50 | 14.05 | 14.50 | 14.09 | -5.44 | 18 766 | 532 | 62 | | BBICAPNFI | BBC | C | 11:07:33 | 8.50 | 8.40 | 8.11 | 8.50 | 8.27 | -2.71 | 8 162 | 135 | 33 | | BBIDEVNFI | BBD | C | 11:07:14 | 1.45 | 1.40 | 1.35 | 1.41 | 1.38 | -4.83 | 572 933 | 1 587 | 158 | | BEDZIN | BDZ | F | 10:18:51 | 34.60 | | | | 35.80 | 3.47 | | | | | BEEFSAN | BEF | C | 11:04:47 | 3.02 | 2.98 | 2.95 | 3.17 | 2.95 | -2.32 | 7 396 | 44 | 17 | | BEST | BST | F | 2007-11-13 | 54.70 | | | | | | | | | | BETACOM | BCM | C | 09:57:12 | 18.00 | 17.50 | 17.50 | 18.50 | 17.50 | -2.78 | 233 | 8 | 5 | | BIOTON | BIO | C | 11:07:41 | 0.85 | 0.85 | 0.82 | 0.86 | 0.83 | -2.35 | 3 882 540 | 6 476 | 536 | | BIPROMET-PDA | BPMA | C | 2007-11-14 | 16.50 | | | | | | | | | | BMPAG | BMP | C | 11:07:13 | 8.97 | 8.60 | 8.60 | 8.90 | 8.70 | -3.01 | 6 676 | 116 | 24 | | BOMI | BMI | C | 10:56:26 | 23.99 | 23.30 | 22.50 | 23.30 | 22.50 | -6.21 | 6 129 | 278 | 25 | | BORYSZEW | BRS | C | 11:07:00 | 12.82 | 12.59 | 12.00 | 12.65 | 12.40 | -3.28 | 16 420 | 411 | 67 | | BOS | BOS | C | 2007-11-12 | 82.45 | | | | | | | | | | BRE | BRE | C | 11:07:29 | 510.00 | 509.50 | 509.00 | 515.00 | 511.00 | 0.20 | 5 102 | 5 217 | 72 | | BUDIMEX | BDX | C | 11:05:27 | 71.90 | 71.00 | 70.10 | 71.30 | 70.50 | -1.95 | 14 002 | 1 988 | 43 | | BUDOPOL | BDL | C | 11:06:00 | 4.69 | 4.55 | 4.40 | 4.60 | 4.48 | -4.48 | 39 018 | 351 | 82 | | BUDVARCEN | BDV | C | 11:01:49 | 12.50 | 12.49 | 12.49 | 12.50 | 12.50 | 0.00 | 4 383 | 110 | 13 | | BYTOM | BTM | C | 11:05:25 | 3.20 | 3.20 | 3.00 | 3.20 | 3.01 | -5.94 | 98 873 | 597 | 95 | | BYTOM-PDA | BTMA | C | 10:35:53 | 3.17 | 3.16 | 3.00 | 3.16 | 3.02 | -4.73 | 46 173 | 278 | 15 | | BZWBK | BZW | C | 11:07:30 | 240.00 | 235.00 | 234.00 | 237.50 | 235.40 | -1.92 | 4 571 | 2 157 | 94 | | CAPITAL | CPA | C | 11:07:37 | 6.60 | 6.30 | 5.68 | 6.32 | 5.71 | -13.48 | 541 245 | 6 361 | 668 | | CASHFLOW | CFL | C | 11:04:03 | 10.48 | 10.01 | 9.76 | 10.02 | 9.81 | -6.39 | 7 024 | 138 | 37 | | CCC | CCC | C | 10:58:02 | 56.00 | 56.00 | 51.00 | 56.00 | 51.60 | -7.86 | 1 724 | 181 | 37 | | CCIINT | CCI | C | 10:15:45 | 36.00 | 35.00 | 34.00 | 35.00 | 34.00 | -5.56 | 821 | 57 | 8 | | CEDC | CDC | C | 11:06:03 | 114.50 | 116.10 | 115.50 | 123.90 | 115.50 | 0.87 | 377 | 91 | 7 | | CENSTALGD | CSG | C | 10:59:55 | 8.02 | 7.70 | 7.50 | 7.80 | 7.61 | -5.11 | 79 885 | 1 214 | 102 | | CERSANIT | CST | C | 11:07:30 | 31.05 | 30.79 | 30.24 | 31.05 | 30.30 | -2.42 | 36 277 | 2 245 | 77 | | CEZ | CEZ | C | 11:07:14 | 181.20 | 184.50 | 180.50 | 186.00 | 182.00 | 0.44 | 2 638 | 957 | 35 | | CIECH | CIE | C | 11:07:27 | 110.00 | 107.00 | 104.70 | 110.00 | 108.00 | -1.82 | 4 966 | 1 062 | 67 | | COMARCH | CMR | C | 11:06:31 | 142.00 | 139.00 | 130.60 | 139.00 | 137.00 | -3.52 | 261 | 72 | 29 | | COMP | CMP | C | 09:47:38 | 92.25 | 90.00 | 90.00 | 90.00 | 90.00 | -2.44 | 160 | 29 | 2 | | COMPLEX-PDA | CMXA | C | 11:02:33 | 4.33 | 4.12 | 4.12 | 4.12 | 4.12 | -4.85 | 971 | 8 | 2 | | CPENERGIA-PDA | CPEA | C | 10:37:30 | 6.50 | 6.40 | 6.39 | 6.40 | 6.39 | -1.69 | 431 | 6 | 2 | | CSS | CSS | C | 09:34:31 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 10 | 1 | 1 | | DEBICA | DBC | C | 10:51:31 | 94.95 | 93.20 | 91.00 | 93.20 | 91.60 | -3.53 | 4 090 | 752 | 11 | | DECORA | DCR | C | 09:41:32 | 34.30 | 34.90 | 34.90 | 34.90 | 34.90 | 1.75 | 1 | | 1 | | DGA | DGA | C | 10:39:21 | 5.30 | 5.02 | 5.02 | 5.41 | 5.40 | 1.89 | 2 202 | 23 | 7 | | DGA-PP | DGAP | C | 10:22:30 | 9.25 | 9.30 | 8.16 | 9.30 | 9.00 | -2.70 | 1 280 | 22 | 13 | | DOMDEV | DOM | C | 10:16:41 | 120.00 | 117.10 | 115.50 | 117.50 | 115.50 | -3.75 | 958 | 223 | 22 | | DROZAPOL | DPL | C | 11:05:36 | 6.25 | 6.25 | 5.81 | 6.25 | 5.96 | -4.64 | 141 962 | 1 696 | 209 | | DUDA | DUD | C | 11:06:49 | 6.80 | 6.78 | 6.45 | 6.78 | 6.49 | -4.56 | 359 712 | 4 687 | 138 | | DZPOLSKA | DZP | F | 2007-11-14 | 50.95 | | | | | | | | | | ECARD | ECD | C | 10:59:24 | 1.30 | 1.29 | 1.21 | 1.29 | 1.21 | -6.92 | 63 786 | 159 | 46 | | ECHO | ECH | C | 11:05:26 | 73.00 | 71.50 | 69.10 | 72.95 | 70.40 | -3.56 | 2 965 | 417 | 48 | | EFEKT | EFK | C | 11:06:09 | 32.99 | 32.00 | 31.50 | 32.00 | 31.70 | -3.91 | 600 | 38 | 7 | | ELBUDOWA | ELB | C | 11:06:34 | 170.00 | 166.00 | 164.50 | 166.00 | 164.50 | -3.24 | 430 | 141 | 10 | | ELEKTRIM | ELE | C | 11:07:41 | 5.74 | 5.55 | 5.41 | 5.65 | 5.46 | -4.88 | 75 175 | 828 | 120 | | ELEKTROEX | ELX | C | 09:31:45 | 2.59 | 2.43 | 2.43 | 2.43 | 2.43 | -6.18 | 640 | 3 | 1 | | ELEKTROTI | ELT | C | 10:40:37 | 27.40 | 26.71 | 25.80 | 26.71 | 25.81 | -5.80 | 904 | 48 | 15 | | ELKOP | EKP | C | 10:50:05 | 3.43 | 3.37 | 3.10 | 3.37 | 3.20 | -6.71 | 24 035 | 155 | 44 | | ELSTAROIL | ELS | C | 10:42:31 | 6.14 | 5.81 | 5.80 | 5.83 | 5.80 | -5.54 | 9 524 | 111 | 20 | | ELZAB | ELZ | C | 10:43:32 | 52.50 | 52.30 | 50.10 | 52.30 | 51.90 | -1.14 | 149 | 15 | 7 | | EMCINSMED | EMC | C | 11:06:24 | 24.40 | 23.96 | 22.67 | 23.96 | 22.67 | -7.09 | 221 | 10 | 5 | | EMPERIA | EMP | C | 11:06:49 | 156.00 | 156.10 | 154.10 | 157.00 | 156.00 | 0.00 | 35 372 | 11 035 | 26 | | ENAP | ENP | C | 10:45:19 | 2.19 | 2.18 | 2.02 | 2.19 | 2.14 | -2.28 | 141 448 | 591 | 51 | | ENERGOINS | ENI | C | 10:48:34 | 18.35 | 18.10 | 18.10 | 18.20 | 18.15 | -1.09 | 2 511 | 91 | 29 | | ENERGOPLD | EPD | C | 11:03:17 | 3.27 | 3.15 | 3.05 | 3.15 | 3.10 | -5.20 | 55 948 | 349 | 85 | | ENERGOPN | EPN | C | 11:07:15 | 11.67 | 11.60 | 11.50 | 11.95 | 11.50 | -1.46 | 1 861 | 43 | 9 | | ENERGOPOL | EPL | C | 11:07:39 | 13.86 | 13.30 | 12.40 | 13.80 | 12.62 | -8.95 | 26 236 | 673 | 160 | | ERBUD | ERB | C | 10:58:30 | 90.00 | 89.10 | 88.60 | 89.10 | 88.60 | -1.56 | 105 | 19 | 4 | | ERGIS | EEF | C | 11:05:41 | 4.99 | 5.10 | 4.62 | 5.10 | 4.71 | -5.61 | 38 699 | 379 | 47 | | ESSYSTEM | ESS | C | 11:00:00 | 7.99 | 7.65 | 7.65 | 7.70 | 7.68 | -3.88 | 8 041 | 124 | 19 | | EUROCASH | EUR | C | 2007-11-14 | 10.67 | | | | | | | | | | EUROFAKTR | EFR | C | 10:54:11 | 6.22 | 5.81 | 5.81 | 6.05 | 5.96 | -4.18 | 6 207 | 74 | 13 | | EUROMARK | EMK | C | 2007-11-14 | 10.35 | | | | | | | | | | EUROTEL | ETL | C | 11:02:40 | 23.50 | 22.20 | 22.00 | 22.90 | 22.00 | -6.38 | 2 688 | 122 | 20 | | FAM | FAM | C | 11:05:20 | 8.10 | 7.95 | 7.60 | 7.95 | 7.65 | -5.56 | 139 271 | 2 152 | 143 | | FAMUR | FMF | C | 11:06:34 | 4.40 | 4.20 | 4.10 | 4.29 | 4.15 | -5.68 | 25 868 | 216 | 42 | | FARMACOL | FCL | C | 10:47:15 | 38.00 | 39.99 | 39.00 | 39.99 | 39.00 | 2.63 | 9 | 1 | 2 | | FASING | FSG | C | 10:58:45 | 23.90 | 23.00 | 22.80 | 23.40 | 22.80 | -4.60 | 437 | 20 | 9 | | FERRUM | FER | C | 11:06:43 | 8.54 | 8.55 | 8.51 | 8.62 | 8.57 | 0.35 | 39 013 | 669 | 74 | | FON | FON | C | 11:05:25 | 0.38 | 0.36 | 0.36 | 0.37 | 0.36 | -5.26 | 422 025 | 304 | 77 | | FORTE | FTE | C | 10:59:01 | 6.07 | 6.10 | 5.51 | 6.30 | 6.00 | -1.15 | 90 818 | 1 069 | 66 | | FORTISPL | FTS | C | 10:42:24 | 221.00 | 215.00 | 215.00 | 215.00 | 215.00 | -2.71 | 38 | 16 | 3 | | FOTA | FOT | C | 10:35:42 | 25.70 | 26.50 | 24.00 | 26.50 | 24.00 | -6.61 | 741 | 37 | 13 | | GADUGADU | GGU | C | 10:52:41 | 22.94 | 22.86 | 22.86 | 22.95 | 22.92 | -0.09 | 9 455 | 434 | 38 | | GANT | GNT | C | 11:07:24 | 73.20 | 73.00 | 69.00 | 75.00 | 69.90 | -4.51 | 26 393 | 3 732 | 374 | | GETIN | GTN | C | 11:06:51 | 13.10 | 13.09 | 12.70 | 13.10 | 12.95 | -1.15 | 462 513 | 11 866 | 209 | | GFPREMIUM | PRE | C | 10:53:11 | 19.00 | 19.00 | 18.10 | 19.00 | 18.10 | -4.74 | 449 | 17 | 6 | | GINOROSSI | GRI | C | 11:03:40 | 16.50 | 17.00 | 14.60 | 17.00 | 15.00 | -9.09 | 7 198 | 216 | 48 | | GRAAL | GRL | C | 09:42:25 | 28.00 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43 | 61 | 3 | 1 | | GRAJEWO | GRJ | C | 10:58:37 | 46.53 | 45.00 | 44.00 | 45.01 | 44.50 | -4.36 | 948 | 85 | 26 | | GROCLIN | GCN | C | 11:02:33 | 36.75 | 36.50 | 34.20 | 36.95 | 35.20 | -4.22 | 2 078 | 147 | 18 | | GTC | GTC | C | 11:07:30 | 47.01 | 47.35 | 46.91 | 47.80 | 47.50 | 1.04 | 333 568 | 31 593 | 197 | | HANDLOWY | BHW | C | 11:06:53 | 97.50 | 97.50 | 95.00 | 97.50 | 95.75 | -1.79 | 3 579 | 688 | 70 | | HAWE | HWE | C | 11:05:28 | 13.51 | 13.00 | 12.51 | 13.45 | 12.70 | -6.00 | 11 473 | 298 | 76 | | HBWLOCLAW | HBW | C | 10:45:45 | 450.00 | 445.00 | 436.10 | 445.00 | 436.10 | -3.09 | 69 | 61 | 6 | | HELIO | HEL | C | 2007-11-14 | 8.35 | | | | | | | | | | HOOP | HOP | C | 10:35:23 | 40.39 | 39.00 | 38.00 | 39.39 | 39.00 | -3.44 | 1 287 | 101 | 13 | | HTLSTREFA | HTL | C | 10:48:57 | 7.66 | 7.77 | 7.20 | 7.77 | 7.30 | -4.70 | 291 751 | 4 204 | 95 | | HUTMEN | HTM | C | 10:58:20 | 10.38 | 10.00 | 9.25 | 10.00 | 9.50 | -8.48 | 44 356 | 851 | 130 | | HYDROTOR | HDR | C | 10:28:31 | 67.00 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30 | 1 | | 1 | | HYGIENIKA | HGN | C | 11:06:55 | 3.15 | 3.09 | 2.86 | 3.09 | 2.90 | -7.94 | 183 319 | 1 069 | 194 | | HYGIENIKA-PDA | HGNA | C | 11:05:01 | 3.13 | 3.03 | 2.74 | 3.04 | 2.80 | -10.54 | 108 052 | 615 | 98 | | HYPERION | HYP | C | 11:04:56 | 9.00 | 9.00 | 8.50 | 9.00 | 8.53 | -5.22 | 3 900 | 67 | 8 | | IBSYSTEM | IBS | C | 11:07:28 | 1.18 | 1.17 | 1.14 | 1.19 | 1.16 | -1.69 | 54 987 | 128 | 56 | | IDMSA | IDM | C | 11:07:37 | 13.99 | 13.80 | 13.01 | 14.00 | 13.77 | -1.57 | 82 176 | 2 252 | 203 | | IGROUP | IGR | C | 10:53:33 | 7.48 | 7.33 | 7.33 | 7.48 | 7.33 | -2.01 | 1 910 | 28 | 6 | | IMMOEAST | IEA | C | 11:02:34 | 24.80 | 24.82 | 24.60 | 25.00 | 25.00 | 0.81 | 160 861 | 7 965 | 42 | | IMPEL | IPL | C | 10:53:42 | 20.72 | 20.25 | 19.21 | 20.25 | 19.21 | -7.29 | 56 134 | 2 232 | 29 | | IMPEXMET | IPX | C | 11:07:42 | 7.70 | 7.19 | 7.19 | 7.55 | 7.30 | -5.19 | 14 428 | 211 | 43 | | INDYKPOL | IND | C | 2007-11-14 | 118.00 | | | | | | | | | | INGBSK | BSK | C | 11:06:32 | 809.00 | 790.00 | 781.00 | 790.00 | 781.00 | -3.46 | 40 | 63 | 6 | | INSTAL | INS | C | 10:59:14 | 6.90 | 6.40 | 6.40 | 7.00 | 6.93 | 0.43 | 1 452 | 20 | 8 | | INSTALKRK | INK | C | 11:06:57 | 19.90 | 20.00 | 18.01 | 20.00 | 18.70 | -6.03 | 1 239 | 48 | 17 | | INTEGERPL-PDA | ITGA | C | 10:49:11 | 14.66 | 14.30 | 14.20 | 14.66 | 14.20 | -3.14 | 800 | 23 | 5 | | INTERCARS | CAR | C | 11:05:48 | 109.00 | 104.00 | 101.00 | 104.00 | 103.00 | -5.50 | 1 334 | 272 | 29 | | INTERFERI | INF | C | 10:55:06 | 5.70 | 5.65 | 5.50 | 5.65 | 5.60 | -1.75 | 11 109 | 124 | 29 | | INTERIA.PL | INT | C | 10:15:33 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.00 | 56 | 6 | 1 | | INTERSPPL | IPO | C | 2007-11-14 | 14.40 | | | | | | | | | | INTROL-PDA | INLA | C | 10:34:21 | 9.00 | 8.70 | 8.70 | 8.80 | 8.80 | -2.22 | 1 342 | 24 | 5 | | INWESTCON | INC | C | 11:06:23 | 10.32 | 9.56 | 8.81 | 10.10 | 9.00 | -12.79 | 20 557 | 383 | 69 | | IRENA | IRE | C | 10:14:37 | 14.99 | 14.79 | 14.79 | 14.79 | 14.79 | -1.33 | 1 | | 1 | | IVMX | IMX | C | 09:59:54 | 30.07 | 30.00 | 30.00 | 30.07 | 30.07 | 0.00 | 1 750 | 105 | 2 | | IZOLACJA | IZO | C | 10:59:54 | 46.30 | 42.30 | 42.30 | 45.00 | 44.80 | -3.24 | 431 | 37 | 11 | | JAGO | JAG | C | 10:46:42 | 3.42 | 3.40 | 3.30 | 3.40 | 3.38 | -1.17 | 7 478 | 50 | 16 | | JCAUTO | JCA | C | 11:06:35 | 25.10 | 24.00 | 24.00 | 24.00 | 24.00 | -4.38 | 6 | | 1 | | JUPITER | JPR | C | 11:07:41 | 4.35 | 4.15 | 3.96 | 4.17 | 4.06 | -6.67 | 389 675 | 3 182 | 330 | | JUTRZENKA | JTZ | C | 11:06:23 | 188.00 | 182.50 | 180.00 | 184.00 | 184.00 | -2.13 | 598 | 219 | 12 | | JWCONSTR | JWC | C | 11:02:35 | 36.39 | 36.02 | 35.00 | 36.38 | 35.04 | -3.71 | 15 965 | 1 126 | 99 | | KABLE | KBL | C | 10:44:48 | 55.85 | 54.90 | 50.85 | 54.90 | 52.50 | -6.00 | 942 | 100 | 19 | | KAREN | KAR | C | 11:05:58 | 2.72 | 2.72 | 2.71 | 2.79 | 2.71 | -0.37 | 17 568 | 96 | 23 | | KETY | KTY | C | 11:06:40 | 164.50 | 164.50 | 157.00 | 164.50 | 157.00 | -4.56 | 899 | 289 | 48 | | KGHM | KGH | C | 11:07:14 | 116.50 | 116.00 | 114.00 | 116.40 | 114.00 | -2.15 | 68 018 | 15 662 | 271 | | KOELNER | KLR | C | 11:06:35 | 33.00 | 33.00 | 31.00 | 33.00 | 31.00 | -6.06 | 7 251 | 465 | 19 | | KOGENERA | KGN | C | 10:49:50 | 67.25 | 63.65 | 63.30 | 63.65 | 63.30 | -5.87 | 290 | 37 | 3 | | KOLASTYNA | KOL | C | 11:06:36 | 3.14 | 3.09 | 2.95 | 3.09 | 3.00 | -4.46 | 211 707 | 1 280 | 201 | | KOMPAP | KMP | C | 10:46:34 | 9.25 | 9.40 | 9.15 | 9.40 | 9.15 | -1.08 | 940 | 17 | 10 | | KOMPUTRON | KOM | C | 09:59:48 | 42.00 | 41.50 | 40.50 | 42.00 | 42.00 | 0.00 | 185 | 15 | 4 | | KOPEX | KPX | C | 11:07:11 | 49.50 | 47.99 | 46.50 | 48.00 | 47.03 | -4.99 | 11 353 | 1 074 | 135 | | KPPD | KPD | C | 10:38:17 | 89.40 | 87.00 | 82.50 | 87.00 | 86.50 | -3.24 | 327 | 57 | 6 | | KRAKCHEM | KCH | C | 10:56:51 | 4.45 | 4.45 | 4.10 | 4.45 | 4.37 | -1.80 | 2 154 | 18 | 7 | | KREDYTB | KRB | C | 11:07:35 | 20.20 | 20.20 | 20.00 | 20.25 | 20.00 | -0.99 | 3 653 | 147 | 38 | | KREDYTIN | KRI | C | 10:58:34 | 12.55 | 12.55 | 12.50 | 12.60 | 12.60 | 0.40 | 3 865 | 97 | 15 | | KREZUS | KZS | C | 11:06:43 | 4.50 | 4.45 | 4.36 | 4.58 | 4.48 | -0.44 | 56 347 | 504 | 94 | | KROSNO | KRS | C | 11:04:09 | 4.18 | 4.07 | 3.96 | 4.07 | 4.00 | -4.31 | 35 478 | 284 | 35 | | KRUK | KRK | C | 11:04:31 | 29.00 | 28.70 | 28.70 | 28.99 | 28.80 | -0.69 | 4 937 | 284 | 32 | | KRUSZWICA | KSW | C | 11:06:35 | 44.50 | 43.00 | 43.00 | 43.00 | 43.00 | -3.37 | 55 | 5 | 3 | | LCCORP | LCC | C | 11:06:59 | 3.53 | 3.50 | 3.40 | 3.56 | 3.48 | -1.42 | 243 588 | 1 686 | 200 | | LDASA | LDS | F | 2007-11-14 | 1.09 | | | | | | | | | | LENA | LEN | C | 10:30:27 | 7.50 | 7.40 | 6.77 | 7.40 | 7.35 | -2.00 | 1 702 | 25 | 7 | | LENTEX | LTX | C | 11:06:14 | 29.19 | 27.52 | 26.30 | 28.00 | 26.80 | -8.19 | 108 063 | 5 785 | 302 | | LOTOS | LTS | C | 11:07:14 | 43.15 | 42.80 | 42.51 | 43.49 | 42.51 | -1.48 | 20 550 | 1 763 | 104 | | LPP | LPP | C | 11:06:36 | 2 202.00 | 2 202.00 | 2 191.00 | 2 211.00 | 2 202.00 | 0.00 | 143 | 629 | 25 | | LSISOFT | LSI | C | 11:03:44 | 10.21 | 10.25 | 10.00 | 10.30 | 10.10 | -1.08 | 2 305 | 47 | 10 | | LUBAWA | LBW | C | 11:07:34 | 1.30 | 1.26 | 1.15 | 1.26 | 1.15 | -11.54 | 1 183 226 | 2 800 | 484 | | LZPS | LZP | C | 11:01:04 | 9.40 | 8.90 | 8.71 | 9.60 | 8.75 | -6.91 | 15 986 | 282 | 37 | | MAGELLAN | MAG | C | 2007-11-14 | 40.00 | | | | | | | | | | MAGELLAN-PDA | MAGA | C | 2007-11-12 | 42.00 | | | | | | | | | | MAKARONPL | MAK | C | 11:00:29 | 5.99 | 5.70 | 5.65 | 5.70 | 5.65 | -5.68 | 1 000 | 11 | 2 | | MAKRUM | MKM | C | 10:53:40 | 6.30 | 6.07 | 6.07 | 6.30 | 6.10 | -3.17 | 349 | 4 | 4 | | MASTERS | MST | C | 11:07:07 | 0.25 | 0.24 | 0.23 | 0.25 | 0.24 | -4.00 | 893 011 | 428 | 107 | | MCI | MCI | C | 11:06:11 | 19.51 | 18.70 | 18.05 | 19.00 | 18.22 | -6.61 | 83 792 | 3 109 | 325 | | MCLOGIC | MCL | C | 10:36:58 | 51.30 | 50.10 | 50.00 | 51.30 | 50.00 | -2.53 | 273 | 27 | 5 | | MEDIATEL | MTL | C | 10:06:18 | 9.35 | 9.00 | 8.50 | 9.00 | 9.00 | -3.74 | 3 226 | 58 | 9 | | MENNICA | MNC | C | 10:42:02 | 137.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19 | 136 | 38 | 6 | | MERCOR | MCR | C | 2007-11-14 | 44.00 | | | | | | | | | | MEWA | MEW | C | 11:07:28 | 6.10 | 5.97 | 5.51 | 6.02 | 5.91 | -3.11 | 78 297 | 925 | 155 | | MIDAS | MDS | C | 11:07:42 | 16.00 | 15.30 | 15.00 | 16.00 | 15.00 | -6.25 | 8 134 | 250 | 63 | | MIESZKO | MSO | C | 10:57:23 | 2.70 | 2.75 | 2.63 | 2.75 | 2.65 | -1.85 | 8 974 | 47 | 10 | | MILLENNIUM | MIL | C | 11:04:40 | 11.50 | 11.10 | 10.81 | 11.20 | 11.05 | -3.91 | 3 619 556 | 79 631 | 186 | | MISPOL | MIP | C | 10:57:05 | 16.00 | 15.99 | 15.00 | 15.99 | 15.50 | -3.12 | 3 718 | 115 | 23 | | MMPPL | MMP | C | 10:31:51 | 10.25 | 10.15 | 10.12 | 10.15 | 10.13 | -1.17 | 28 123 | 571 | 21 | | MNI | MNI | C | 10:57:15 | 3.85 | 3.80 | 3.70 | 3.80 | 3.73 | -3.12 | 53 771 | 403 | 68 | | MOJ | MOJ | C | 10:47:49 | 4.98 | 4.95 | 4.60 | 5.20 | 4.60 | -7.63 | 5 511 | 51 | 18 | | MOL | MOL | C | 10:54:45 | 356.10 | 379.00 | 360.00 | 379.00 | 365.00 | 2.50 | 81 | 58 | 19 | | MONNARI | MON | C | 10:56:59 | 32.00 | 30.00 | 30.00 | 33.05 | 33.01 | 3.16 | 49 673 | 3 278 | 63 | | MOSTALEXP | MSX | C | 11:06:05 | 5.40 | 5.29 | 5.10 | 5.34 | 5.18 | -4.07 | 263 757 | 2 752 | 292 | | MOSTALPLC | MSP | C | 10:53:32 | 97.90 | 96.00 | 90.50 | 96.00 | 94.80 | -3.17 | 588 | 110 | 19 | | MOSTALWAR | MSW | C | 11:06:37 | 47.75 | 47.00 | 46.30 | 47.00 | 46.60 | -2.41 | 711 | 66 | 17 | | MOSTALZAB | MSZ | C | 11:07:06 | 8.10 | 7.82 | 7.72 | 8.09 | 7.87 | -2.84 | 507 816 | 8 103 | 214 | | MUZA | MZA | C | 10:21:15 | 7.70 | 7.34 | 7.34 | 7.34 | 7.34 | -4.68 | 99 | 1 | 1 | | NAFTA | NFT | C | 11:07:25 | 66.00 | 65.00 | 60.00 | 65.00 | 60.70 | -8.03 | 2 758 | 338 | 43 | | NETIA | NET | C | 10:59:57 | 3.60 | 3.60 | 3.55 | 3.60 | 3.57 | -0.83 | 15 987 | 114 | 24 | | NETMEDIA | NEM | C | 09:59:35 | 8.80 | 8.80 | 8.70 | 8.80 | 8.75 | -0.57 | 2 362 | 41 | 7 | | NFIEMF | EMF | C | 10:58:08 | 21.50 | 20.80 | 20.80 | 21.00 | 21.00 | -2.33 | 20 009 | 840 | 2 | | NOBLEBANK | NBL | C | 11:07:40 | 11.92 | 11.10 | 11.10 | 11.52 | 11.41 | -4.28 | 62 679 | 1 427 | 99 | | NORDEABP | NDA | F | 10:59:53 | 31.00 | | | | 29.00 | -6.45 | | | | | NORTCOAST | NCT | C | 10:48:08 | 3.40 | 3.40 | 3.12 | 3.40 | 3.19 | -6.18 | 11 428 | 74 | 19 | | NOVITA | NVT | C | 2007-11-14 | 31.00 | | | | | | | | | | NOVITUS | NVS | C | 09:39:13 | 24.98 | 24.24 | 24.24 | 25.00 | 25.00 | 0.08 | 780 | 39 | 8 | | NOWAGALA | CNG | C | 10:49:12 | 5.54 | 5.50 | 5.26 | 5.50 | 5.33 | -3.79 | 10 404 | 110 | 27 | | NTTSYSTEM | NTT | C | 10:54:49 | 3.10 | 2.92 | 2.85 | 3.06 | 2.90 | -6.45 | 168 204 | 973 | 18 | | ODLEWNIE | ODL | C | 11:06:44 | 5.89 | 5.87 | 5.50 | 5.87 | 5.61 | -4.75 | 14 101 | 160 | 48 | | OLYMPIC | OEG | C | 09:54:36 | 18.48 | 17.00 | 17.00 | 17.00 | 17.00 | -8.01 | 8 | | 1 | | ONE2ONE | O2O | C | 10:20:32 | 6.70 | 6.82 | 6.40 | 6.82 | 6.50 | -2.99 | 3 792 | 50 | 20 | | OPOCZNO | OPO | C | 10:53:01 | 39.60 | 39.00 | 39.00 | 39.55 | 39.55 | -0.13 | 4 155 | 328 | 15 | | OPONEO.PL | OPN | C | 10:54:43 | 8.80 | 8.63 | 8.63 | 8.95 | 8.80 | 0.00 | 2 507 | 43 | 6 | | OPTIMUS | OPT | C | 10:58:59 | 3.78 | 3.63 | 3.60 | 3.79 | 3.60 | -4.76 | 13 780 | 102 | 21 | | ORBIS | ORB | C | 11:04:05 | 61.00 | 61.00 | 61.00 | 62.40 | 61.50 | 0.82 | 3 018 | 370 | 38 | | ORCOGROUP | OPG | C | 10:27:08 | 368.00 | 360.00 | 355.00 | 360.00 | 355.00 | -3.53 | 52 | 37 | 4 | | ORZBIALY-PDA | OBLA | C | 10:43:18 | 25.89 | 26.30 | 25.20 | 26.30 | 25.89 | 0.00 | 213 | 11 | 4 | | ORZEL | ORZ | C | 11:00:16 | 0.26 | 0.25 | 0.23 | 0.25 | 0.23 | -11.54 | 1 262 770 | 597 | 107 | | PAGED | PGD | C | 10:37:18 | 31.87 | 30.10 | 28.50 | 30.10 | 30.00 | -5.87 | 7 827 | 463 | 39 | | PAMAPOL | PMP | C | 10:56:10 | 23.00 | 22.54 | 22.54 | 23.00 | 22.90 | -0.43 | 341 | 16 | 7 | | PANOVA | NVA | C | 10:16:43 | 38.10 | 38.50 | 38.50 | 38.50 | 38.50 | 1.05 | 277 | 21 | 3 | | PBG | PBG | C | 11:07:30 | 300.00 | 291.80 | 291.80 | 301.00 | 297.00 | -1.00 | 1 759 | 1 051 | 62 | | PCGUARD | PCG | C | 10:49:01 | 0.19 | 0.19 | 0.17 | 0.19 | 0.18 | -5.26 | 666 715 | 241 | 71 | | PCGUARD-PDA | PCGA | C | 11:06:39 | 0.13 | 0.12 | 0.11 | 0.13 | 0.12 | -7.69 | 5 397 123 | 1 272 | 145 | | PEGAS | PGS | C | 10:17:02 | 102.40 | 102.40 | 100.00 | 102.40 | 100.10 | -2.25 | 64 | 13 | 3 | | PEKAES | PEK | C | 10:56:43 | 12.20 | 11.75 | 11.50 | 12.00 | 11.50 | -5.74 | 3 740 | 87 | 15 | | PEKAO | PEO | C | 11:07:34 | 249.10 | 247.00 | 247.00 | 251.00 | 247.00 | -0.84 | 13 715 | 6 800 | 113 | | PEMUG | PMG | C | 10:49:52 | 3.12 | 3.01 | 2.97 | 3.10 | 2.97 | -4.81 | 27 128 | 163 | 39 | | PEP | PEP | C | 10:49:36 | 36.00 | 35.15 | 34.23 | 35.15 | 34.50 | -4.17 | 8 856 | 611 | 23 | | PEPEES | PPS | C | 11:03:01 | 1.61 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62 | 6 295 | 20 | 6 | | PERMEDIA | PMD | C | 10:50:31 | 75.00 | 72.60 | 70.00 | 72.60 | 70.00 | -6.67 | 267 | 37 | 6 | | PETROLINV | OIL | C | 11:03:28 | 313.10 | 306.10 | 306.00 | 311.00 | 306.00 | -2.27 | 1 275 | 783 | 61 | | PGF | PGF | C | 11:06:37 | 88.35 | 88.35 | 83.50 | 88.35 | 83.50 | -5.49 | 182 | 31 | 10 | | PGNIG | PGN | C | 11:07:40 | 5.47 | 5.45 | 5.35 | 5.49 | 5.36 | -2.01 | 259 515 | 2 808 | 172 | | PKNORLEN | PKN | C | 11:07:29 | 50.70 | 50.00 | 50.00 | 51.50 | 50.45 | -0.49 | 57 097 | 5 816 | 176 | | PKOBP | PKO | C | 11:07:36 | 52.00 | 51.85 | 50.80 | 51.85 | 50.80 | -2.31 | 227 787 | 23 541 | 289 | | PLASTBOX | PLX | C | 10:41:20 | 18.00 | 17.99 | 17.40 | 17.99 | 17.40 | -3.33 | 1 652 | 58 | 6 | | PLAZACNTR | PLZ | C | 09:48:31 | 11.31 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09 | 16 | | 1 | | POINTGROUP | PGM | C | 10:46:58 | 2.62 | 2.62 | 2.49 | 2.62 | 2.49 | -4.96 | 2 580 | 13 | 6 | | POLAQUA | PQA | C | 11:05:56 | 66.90 | 67.80 | 65.00 | 71.80 | 67.60 | 1.05 | 6 207 | 842 | 56 | | POLCOLOR | PLT | C | 11:07:42 | 1.00 | 0.98 | 0.93 | 0.99 | 0.95 | -5.00 | 92 134 | 177 | 74 | | POLICE | PCE | C | 11:04:51 | 16.10 | 16.00 | 15.50 | 16.00 | 15.50 | -3.73 | 45 350 | 1 431 | 119 | | POLIMEXMS | PXM | C | 11:07:29 | 7.46 | 7.40 | 7.40 | 7.57 | 7.43 | -0.40 | 865 417 | 12 975 | 202 | | POLLENAE | PLE | C | 10:51:50 | 18.75 | 18.75 | 18.69 | 18.75 | 18.69 | -0.32 | 2 | | 2 | | POLNA | PLA | C | 10:28:23 | 27.30 | 26.20 | 26.20 | 27.28 | 27.00 | -1.10 | 336 | 18 | 5 | | POLNORD | PND | C | 11:07:30 | 114.00 | 112.90 | 109.00 | 113.00 | 111.50 | -2.19 | 12 547 | 2 785 | 154 | | POLREST | POL | C | 10:09:45 | 23.85 | 22.10 | 22.00 | 22.10 | 22.00 | -7.76 | 168 | 7 | 2 | | PONARFEH | PNF | C | 11:07:28 | 9.83 | 9.66 | 9.52 | 9.83 | 9.75 | -0.81 | 23 423 | 454 | 79 | | PONARFEH-PDA | PNFA | C | 10:54:00 | 10.15 | 9.69 | 9.58 | 9.80 | 9.70 | -4.43 | 21 397 | 414 | 57 | | PPWK | PWK | C | 11:07:11 | 3.75 | 3.78 | 3.62 | 3.99 | 3.75 | 0.00 | 480 390 | 3 672 | 498 | | PRATERM | PTM | C | 10:24:39 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 440 | 36 | 4 | | PROCAD | PRD | C | 10:33:14 | 2.78 | 2.86 | 2.64 | 2.86 | 2.64 | -5.04 | 1 840 | 10 | 6 | | PROCHEM | PRM | C | 10:33:29 | 48.45 | 48.40 | 48.40 | 48.60 | 48.50 | 0.10 | 1 022 | 99 | 10 | | PROCHNIK | PRC | C | 11:06:55 | 1.31 | 1.29 | 1.23 | 1.29 | 1.25 | -4.58 | 390 387 | 980 | 131 | | PROJPRZEM | PJP | C | 10:53:33 | 28.00 | 28.50 | 28.00 | 28.50 | 28.02 | 0.07 | 3 549 | 199 | 21 | | PROKOM | PKM | C | 11:07:14 | 139.30 | 137.90 | 137.00 | 138.50 | 137.00 | -1.65 | 1 772 | 488 | 36 | | PRONOX | PRO | C | 09:30:04 | 19.00 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63 | 110 | 4 | 1 | | PROSPER | PSP | C | 10:51:22 | 18.90 | 18.52 | 18.40 | 18.52 | 18.40 | -2.65 | 1 931 | 71 | 4 | | PULAWY | ZAP | C | 11:06:40 | 111.40 | 111.30 | 105.00 | 111.30 | 105.50 | -5.30 | 1 527 | 325 | 24 | | QUANTUM | QNT | C | 10:54:41 | 20.00 | 19.55 | 19.55 | 19.55 | 19.55 | -2.25 | 56 | 2 | 2 | | QUMAKSEK | QSM | C | 11:06:36 | 13.20 | 13.06 | 13.06 | 13.30 | 13.24 | 0.30 | 4 574 | 121 | 21 | | RADPOL | RDL | C | 10:49:08 | 8.50 | 8.46 | 7.90 | 8.46 | 7.90 | -7.06 | 9 390 | 152 | 31 | | RAFAKO | RFK | C | 11:06:39 | 12.09 | 12.00 | 11.10 | 12.00 | 11.20 | -7.36 | 5 619 | 128 | 16 | | RAFAMET | RAF | C | 10:47:36 | 19.60 | 18.50 | 18.05 | 18.51 | 18.05 | -7.91 | 2 330 | 86 | 14 | | RAFAMET-PDA | RAFA | C | 11:04:35 | 18.04 | 18.10 | 17.51 | 18.11 | 17.52 | -2.88 | 3 729 | 133 | 29 | | RAINBOW-PDA | RBWA | C | 10:58:56 | 6.55 | 7.35 | 6.60 | 7.35 | 7.19 | 9.77 | 2 709 | 36 | 4 | | REDAN | RDN | C | 11:07:30 | 4.17 | 4.17 | 3.91 | 4.17 | 4.05 | -2.88 | 63 670 | 507 | 46 | | RELPOL | RLP | C | 11:06:04 | 24.00 | 22.02 | 21.61 | 22.99 | 21.80 | -9.17 | 3 234 | 143 | 29 | | REMAK | RMK | C | 11:06:45 | 23.30 | 23.35 | 22.23 | 23.35 | 22.23 | -4.59 | 325 | 15 | 6 | | RESBUD | RES | C | 11:06:38 | 36.00 | 36.20 | 34.30 | 36.20 | 35.00 | -2.78 | 2 112 | 147 | 15 | | RONSON | RON | C | 11:02:20 | 5.50 | 5.50 | 5.40 | 5.50 | 5.40 | -1.82 | 2 550 | 28 | 3 | | ROPCZYCE | RPC | C | 10:36:11 | 49.29 | 48.50 | 47.50 | 48.50 | 47.50 | -3.63 | 280 | 27 | 4 | | RUCH | RCH | C | 11:06:39 | 20.70 | 20.69 | 20.01 | 20.70 | 20.28 | -2.03 | 5 436 | 220 | 17 | | SANOK | SNK | C | 10:22:24 | 204.70 | 195.00 | 195.00 | 195.00 | 195.00 | -4.74 | 10 | 4 | 2 | | SANWIL | SNW | C | 11:06:16 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | -3.33 | 1 252 369 | 727 | 116 | | SEKO | SEK | C | 2007-11-14 | 19.80 | | | | | | | | | | SFINKS | SFS | C | 11:01:50 | 28.00 | 28.79 | 26.00 | 28.79 | 26.01 | -7.11 | 753 | 40 | 24 | | SILVANO | SFG | C | 10:52:22 | 14.50 | 15.00 | 15.00 | 15.50 | 15.49 | 6.83 | 2 806 | 84 | 6 | | SIMPLE | SME | C | 10:50:13 | 10.90 | 10.95 | 10.50 | 10.95 | 10.50 | -3.67 | 490 | 10 | 7 | | SKOTAN | SKT | C | 11:06:48 | 5.50 | 5.50 | 5.16 | 5.55 | 5.21 | -5.27 | 36 552 | 385 | 114 | | SKYEUROPE | SKY | C | 11:03:21 | 7.69 | 7.21 | 7.21 | 7.66 | 7.66 | -0.39 | 5 088 | 76 | 11 | | SNIEZKA | SKA | C | 2007-11-14 | 54.50 | | | | | | | | | | SPRAY | SPY | C | 10:16:41 | 33.50 | 33.95 | 33.95 | 33.95 | 33.95 | 1.34 | 50 | 3 | 1 | | SRUBEX | SRX | C | 10:55:44 | 49.52 | 49.50 | 49.50 | 49.52 | 49.52 | 0.00 | 1 113 | 110 | 9 | | STALEXP | STX | C | 11:07:01 | 3.40 | 3.39 | 3.29 | 3.39 | 3.31 | -2.65 | 257 092 | 1 716 | 247 | | STALPROD | STP | C | 11:07:03 | 745.00 | 715.00 | 672.50 | 715.00 | 685.00 | -8.05 | 9 596 | 13 180 | 121 | | STALPROFI | STF | C | 11:04:23 | 18.50 | 18.21 | 17.01 | 18.21 | 17.12 | -7.46 | 76 629 | 2 673 | 88 | | STAPORKOW | ZUK | C | 2007-11-14 | 47.60 | | | | | | | | | | STORMM | STM | C | 11:04:03 | 8.75 | 8.50 | 7.82 | 8.50 | 8.00 | -8.57 | 48 706 | 792 | 111 | | SUWARY | SUW | C | 10:34:11 | 54.50 | 53.00 | 51.05 | 53.00 | 51.05 | -6.33 | 245 | 26 | 3 | | SWARZEDZ | SWZ | C | 11:07:23 | 0.72 | 0.70 | 0.65 | 0.70 | 0.67 | -6.94 | 1 842 464 | 2 497 | 340 | | SWIECIE | MPP | C | 11:07:14 | 70.30 | 70.30 | 69.60 | 70.30 | 70.10 | -0.28 | 402 | 56 | 7 | | SWISSMED | SWD | C | 11:01:48 | 2.39 | 2.36 | 2.19 | 2.38 | 2.27 | -5.02 | 2 946 | 14 | 8 | | SYGNITY | SGN | C | 11:06:33 | 37.50 | 37.45 | 36.60 | 37.45 | 36.70 | -2.13 | 1 240 | 92 | 16 | | SYNTHOS | SNS | C | 11:07:09 | 1.60 | 1.63 | 1.55 | 1.65 | 1.58 | -1.25 | 692 989 | 2 208 | 271 | | TALEX | TLX | C | 2007-11-14 | 15.00 | | | | | | | | | | TECHMEX | TEX | C | 2007-11-14 | 36.40 | | | | | | | | | | TELL | TEL | C | 2007-11-14 | 116.00 | | | | | | | | | | TERESA-PDA | TERA | C | 10:54:59 | 27.62 | 27.10 | 27.10 | 27.10 | 27.10 | -1.88 | 255 | 14 | 4 | | TETA | TET | C | 10:34:52 | 21.00 | 20.01 | 20.01 | 20.01 | 20.01 | -4.71 | 95 | 4 | 3 | | TFONE | TFO | C | 10:47:44 | 19.74 | 20.19 | 17.21 | 20.19 | 18.11 | -8.26 | 3 526 | 130 | 15 | | TIM | TIM | C | 11:04:39 | 24.40 | 23.50 | 23.00 | 23.50 | 23.20 | -4.92 | 53 192 | 2 456 | 54 | | TOORA | TOR | C | 11:07:20 | 2.19 | 1.98 | 1.82 | 2.16 | 2.00 | -8.68 | 1 491 830 | 6 036 | 1326 | | TORFARM | TFM | C | 2007-11-14 | 79.00 | | | | | | | | | | TPSA | TPS | C | 11:07:41 | 22.00 | 21.85 | 21.85 | 22.20 | 22.00 | 0.00 | 398 388 | 17 599 | 157 | | TRASINTUR | TIN | C | 11:06:17 | 2.24 | 2.20 | 2.16 | 2.21 | 2.16 | -3.57 | 41 898 | 184 | 51 | | TRAVELPL | TVL | C | 10:47:47 | 35.00 | 34.07 | 34.00 | 35.00 | 34.00 | -2.86 | 5 272 | 364 | 5 | | TRITON | TRI | C | 11:02:45 | 9.27 | 9.27 | 8.50 | 9.27 | 8.92 | -3.78 | 1 147 | 20 | 8 | | TRITON-PDA | TRIA | C | 10:24:12 | 9.00 | 8.51 | 7.86 | 8.51 | 8.50 | -5.56 | 2 698 | 45 | 10 | | TUEUROPA | ERP | C | 09:30:04 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00 | 47 | 12 | 2 | | TUP | TUP | C | 10:56:44 | 19.00 | 18.60 | 18.00 | 19.00 | 18.25 | -3.95 | 1 947 | 71 | 21 | | TVN | TVN | C | 11:07:22 | 23.00 | 22.90 | 22.80 | 23.98 | 23.49 | 2.13 | 41 307 | 1 941 | 114 | | ULMA | ULM | C | 10:50:09 | 279.50 | 270.90 | 260.00 | 270.90 | 261.60 | -6.40 | 2 354 | 1 231 | 13 | | UNIMA | U2K | C | 10:55:09 | 12.29 | 11.49 | 11.49 | 11.50 | 11.50 | -6.43 | 371 | 9 | 2 | | VARIANT | VRT | C | 10:32:21 | 16.44 | 15.50 | 15.50 | 15.50 | 15.50 | -5.72 | 100 | 3 | 1 | | VISTULA | VST | C | 11:04:40 | 12.50 | 12.15 | 12.00 | 12.15 | 12.00 | -4.00 | 3 045 | 74 | 8 | | WANDALEX | WDX | C | 11:05:50 | 5.29 | 5.29 | 5.00 | 5.40 | 5.00 | -5.48 | 9 247 | 93 | 32 | | WARIMPEX | WXF | C | 10:53:34 | 28.18 | 27.51 | 27.50 | 27.90 | 27.90 | -0.99 | 3 411 | 189 | 21 | | WASKO | WAS | C | 10:59:26 | 5.01 | 5.00 | 4.85 | 5.12 | 5.12 | 2.20 | 4 000 | 40 | 12 | | WAWEL | WWL | C | 09:50:42 | 230.20 | 230.00 | 230.00 | 230.00 | 230.00 | -0.09 | 51 | 23 | 2 | | WILBO | WLB | C | 10:51:28 | 3.84 | 3.85 | 3.70 | 3.89 | 3.70 | -3.65 | 3 152 | 24 | 10 | | WISTIL | WST | F | 2007-11-14 | 153.00 | | | | | | | | | | WOLAINFO-PDA | WINA | C | 2007-11-14 | 16.47 | | | | | | | | | | WSIP | WSP | C | 10:56:27 | 15.65 | 15.25 | 15.25 | 15.50 | 15.50 | -0.96 | 5 401 | 166 | 15 | | YAWAL | YWL | C | 11:01:29 | 41.88 | 40.50 | 38.00 | 40.50 | 38.00 | -9.26 | 3 001 | 232 | 17 | | ZASTAL | ZST | C | 10:47:25 | 2.30 | 2.34 | 2.20 | 2.34 | 2.20 | -4.35 | 149 463 | 661 | 28 | | ZEG | ZEG | C | 09:37:37 | 46.70 | 46.40 | 45.05 | 46.40 | 45.05 | -3.53 | 70 | 6 | 2 | | ZELMER | ZLR | C | 2007-11-14 | 60.00 | | | | | | | | | | ZETKAMA | ZKA | C | 2007-11-14 | 19.88 | | | | | | | | | | ZNTKLAPY | ZNT | C | 11:06:43 | 48.00 | 47.00 | 44.11 | 47.00 | 45.99 | -4.19 | 2 621 | 239 | 64 | | ZPUE | PUE | C | 10:16:39 | 427.70 | 420.00 | 405.90 | 420.00 | 407.90 | -4.63 | 38 | 31 | 7 | | ZTSERG | ERG | C | 10:58:38 | 6.57 | 6.00 | 6.00 | 6.57 | 6.30 | -4.11 | 12 416 | 154 | 30 | | ZURAWIE | ZUR | C | 11:05:56 | 22.30 | 21.70 | 20.15 | 22.00 | 20.70 | -7.17 | 53 863 | 2 250 | 299 | | ZYWIEC | ZWC | C | 10:03:03 | 624.50 | 610.00 | 610.00 | 620.00 | 620.00 | -0.72 | 13 | 16 | 2 |
| | liczba pozycji | obroty | wolumen | liczba transakcji |
|---|
| wszystkie | 348 | 430 853 | 35 415 031 | 19 011 | | wzrosty | 34 | 55 395 | 719 272 | 925 | | bez zmian | 15 | 33 784 | 940 197 | 755 | | spadki | 272 | 341 674 | 33 755 562 | 17 331 | | bez notowań | 27 | | | |
|
|
|
|
|
