 |
|
 |
|
 |
|
|
|
Notowania są podawane z 15 min. opóźnieniem, do godz. 9:45 są podawane teoretyczne kursy otwarcia (TKO)
|
| AKCJE - NOTOWANIA |
|---|
| wskaźniki podsumowanie |
|---|
| SESJA 2007.12.14 | KURS | OBROTY |
|---|
SPÓŁKA
(info) | SKRÓT
(wykres) | Z | CZAS | ZAMK.
ODN. | OTW. | MIN | MAX | BIEŻĄCY | % | SZTUKI | TYS. ZŁ | LICZBA
TRANS. |
|---|
| 01NFI | 01N | C | 16:20:05 | 2.65 | 2.73 | 2.63 | 2.89 | 2.63 | -0.75 | 43 686 | 240 | 77 | | 04PRO | 04N | C | 16:20:09 | 7.49 | 7.53 | 7.01 | 7.53 | 7.39 | -1.34 | 54 609 | 795 | 80 | | 05VICT | 05N | C | 16:20:06 | 2.65 | 2.60 | 2.50 | 2.80 | 2.55 | -3.77 | 35 176 | 188 | 80 | | 06MAGNA | 06N | C | 16:30:54 | 4.10 | 4.06 | 3.97 | 4.10 | 4.06 | -0.98 | 66 974 | 539 | 143 | | 08OCTAVA | 08N | C | 16:22:32 | 4.14 | 4.10 | 4.02 | 4.15 | 4.15 | 0.24 | 64 936 | 532 | 94 | | 10FOKSAL | 10N | C | 16:14:36 | 5.21 | 5.24 | 5.09 | 5.32 | 5.32 | 2.11 | 16 631 | 172 | 46 | | 13FORTUNA | 13N | C | 16:21:51 | 3.10 | 3.20 | 2.87 | 3.24 | 2.98 | -3.87 | 91 281 | 556 | 147 | | 14ZACH | 14N | C | 16:09:54 | 2.66 | 2.71 | 2.58 | 2.73 | 2.63 | -1.13 | 375 257 | 1 987 | 232 | | ABG | ABG | C | 16:24:18 | 7.20 | 7.19 | 7.03 | 7.19 | 7.12 | -1.11 | 70 638 | 1 001 | 83 | | ABMSOLID | ABM | C | 16:27:00 | 23.60 | 23.60 | 23.50 | 24.20 | 24.20 | 2.54 | 1 019 | 48 | 9 | | ABPL | ABE | C | 15:52:16 | 26.00 | 26.50 | 25.60 | 26.50 | 26.40 | 1.54 | 1 594 | 83 | 21 | | ACE | ACE | C | 16:29:46 | 10.42 | 10.78 | 10.50 | 11.19 | 10.98 | 5.37 | 79 467 | 1 713 | 158 | | ACTION | ACT | C | 16:20:51 | 33.00 | 32.80 | 30.60 | 33.00 | 31.00 | -6.06 | 8 584 | 540 | 49 | | ADVADIS | ADS | C | 16:24:52 | 0.83 | 0.82 | 0.78 | 0.84 | 0.78 | -6.02 | 2 099 923 | 3 361 | 329 | | AGORA | AGO | C | 16:29:33 | 56.95 | 56.75 | 55.05 | 58.00 | 55.30 | -2.90 | 104 187 | 11 621 | 340 | | ALCHEMIA | ALC | C | 16:24:15 | 10.76 | 10.70 | 10.46 | 10.85 | 10.56 | -1.86 | 122 408 | 2 580 | 263 | | ALMA | ALM | C | 16:14:39 | 131.80 | 130.90 | 126.00 | 130.90 | 129.00 | -2.12 | 30 | 8 | 7 | | AMBRA | AMB | C | 12:39:34 | 12.92 | 12.61 | 12.55 | 12.61 | 12.55 | -2.86 | 5 246 | 132 | 3 | | AMICA | AMC | C | 16:19:01 | 18.99 | 18.70 | 18.70 | 19.37 | 18.97 | -0.11 | 34 396 | 1 300 | 61 | | AMPLI | APL | C | 16:11:37 | 4.80 | 4.70 | 4.60 | 4.85 | 4.63 | -3.54 | 14 529 | 135 | 28 | | AMREST | EAT | C | 16:20:26 | 129.00 | 127.10 | 127.10 | 129.00 | 129.00 | 0.00 | 5 381 | 1 377 | 48 | | APATOR | APT | C | 16:29:51 | 23.35 | 23.75 | 23.51 | 24.00 | 23.75 | 1.71 | 453 709 | 21 577 | 42 | | ARCUS-PDA | ARCA | C | 16:18:18 | 11.90 | 11.89 | 11.70 | 12.00 | 11.70 | -1.68 | 4 812 | 115 | 20 | | ARMATURA | ARM | C | 16:20:04 | 2.00 | 2.00 | 2.00 | 2.05 | 2.02 | 1.00 | 173 195 | 702 | 111 | | ARTERIA | ARR | C | 16:33:47 | 23.59 | 23.66 | 22.50 | 23.67 | 23.50 | -0.38 | 4 281 | 199 | 39 | | ARTMAN | ART | C | 15:08:16 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00 | 68 | 8 | 4 | | ASBIS | ASB | C | 16:20:04 | 7.19 | 6.92 | 6.50 | 7.20 | 7.20 | 0.14 | 102 005 | 1 329 | 8 | | ASSECOBS | ABS | C | 16:34:47 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 10 | | 1 | | ASSECOPOL | ACP | C | 16:20:04 | 77.20 | 76.25 | 76.20 | 77.40 | 77.00 | -0.26 | 9 309 | 1 432 | 61 | | ASSECOSLO | ACS | C | 2007-12-11 | 468.00 | | | | | | | | | | ASTARTA | AST | C | 16:30:36 | 25.10 | 25.10 | 25.00 | 26.23 | 26.23 | 4.50 | 33 518 | 1 687 | 37 | | ATLANTAPL | ATP | C | 16:20:05 | 6.85 | 6.75 | 6.60 | 7.40 | 7.40 | 8.03 | 1 651 | 22 | 6 | | ATLANTIS | ATS | C | 16:29:46 | 1.52 | 1.52 | 1.48 | 1.59 | 1.56 | 2.63 | 199 327 | 609 | 118 | | ATM | ATM | C | 16:20:10 | 91.50 | 91.80 | 85.05 | 93.65 | 85.50 | -6.56 | 8 693 | 1 528 | 55 | | ATMGRUPA | ATG | C | 16:20:10 | 244.00 | 238.10 | 235.60 | 245.00 | 245.00 | 0.41 | 299 | 144 | 19 | | B3SYSTEM | B3S | C | 16:20:03 | 4.41 | 4.41 | 4.38 | 4.49 | 4.41 | 0.00 | 17 693 | 156 | 28 | | BACA | BCA | C | 13:07:10 | 515.50 | 507.00 | 507.00 | 507.00 | 507.00 | -1.65 | 9 | 9 | 1 | | BAKALLAND | BAK | C | 16:20:05 | 7.00 | 7.10 | 6.81 | 7.10 | 6.81 | -2.71 | 2 954 | 41 | 17 | | BANKBPH | BPH | C | 16:29:04 | 111.50 | 111.60 | 109.50 | 112.80 | 112.00 | 0.45 | 18 740 | 4 175 | 256 | | BANKIER.PL | BPL | C | 16:20:07 | 10.70 | 10.26 | 10.26 | 10.76 | 10.75 | 0.47 | 2 001 | 42 | 11 | | BARLINEK | BRK | C | 16:20:10 | 14.05 | 14.10 | 13.90 | 14.10 | 14.08 | 0.21 | 17 435 | 488 | 47 | | BBICAPNFI | BBC | C | 16:34:53 | 8.75 | 8.71 | 8.43 | 8.90 | 8.71 | -0.46 | 28 693 | 495 | 85 | | BBIDEVNFI | BBD | C | 16:30:07 | 1.32 | 1.31 | 1.27 | 1.34 | 1.30 | -1.52 | 1 005 927 | 2 610 | 322 | | BEDZIN | BDZ | F | 2007-12-12 | 31.06 | | | | | | | | | | BEEFSAN | BEF | C | 16:20:03 | 3.32 | 3.33 | 3.15 | 3.34 | 3.31 | -0.30 | 24 476 | 160 | 65 | | BEST | BST | F | 15:00:00 | 54.00 | 52.50 | 52.50 | 53.80 | 53.80 | -0.37 | 2 201 | 232 | 6 | | BETACOM | BCM | C | 16:15:32 | 17.20 | 17.50 | 16.50 | 17.50 | 17.00 | -1.16 | 2 751 | 93 | 21 | | BIOTON | BIO | C | 16:34:11 | 1.10 | 1.11 | 1.04 | 1.12 | 1.08 | -1.82 | 19 586 389 | 42 070 | 1650 | | BIPROMET-PDA | BPMA | C | 16:20:05 | 18.00 | 18.00 | 16.50 | 18.00 | 17.69 | -1.72 | 3 379 | 117 | 12 | | BMPAG | BMP | C | 16:20:05 | 8.16 | 8.12 | 8.10 | 8.13 | 8.10 | -0.74 | 14 651 | 238 | 31 | | BOMI | BMI | C | 16:22:59 | 26.90 | 27.00 | 26.98 | 28.50 | 28.40 | 5.58 | 115 943 | 6 485 | 205 | | BORYSZEW | BRS | C | 16:20:03 | 12.37 | 12.20 | 12.00 | 12.34 | 12.06 | -2.51 | 41 337 | 1 005 | 129 | | BOS | BOS | C | 09:42:54 | 83.60 | 84.50 | 84.50 | 84.50 | 84.50 | 1.08 | 15 | 3 | 1 | | BRE | BRE | C | 16:23:16 | 506.00 | 508.00 | 483.30 | 515.00 | 490.00 | -3.16 | 23 801 | 23 685 | 464 | | BUDIMEX | BDX | C | 16:15:42 | 84.00 | 84.10 | 84.00 | 85.90 | 85.20 | 1.43 | 20 294 | 3 426 | 80 | | BUDOPOL | BDL | C | 16:30:53 | 4.05 | 4.05 | 3.91 | 4.15 | 3.96 | -2.22 | 199 873 | 1 595 | 216 | | BUDVARCEN | BDV | C | 16:20:05 | 12.51 | 12.51 | 12.20 | 12.99 | 12.99 | 3.84 | 26 518 | 681 | 107 | | BYTOM | BTM | C | 16:20:06 | 3.38 | 3.29 | 3.24 | 3.38 | 3.30 | -2.37 | 56 517 | 371 | 53 | | BYTOM-PDA | BTMA | C | 16:21:35 | 3.20 | 3.20 | 3.20 | 3.29 | 3.26 | 1.87 | 25 772 | 167 | 39 | | BZWBK | BZW | C | 16:34:20 | 256.90 | 254.50 | 241.80 | 254.50 | 246.00 | -4.24 | 100 651 | 49 264 | 741 | | CAPITAL | CPA | C | 16:29:12 | 7.35 | 7.40 | 6.98 | 7.67 | 7.04 | -4.22 | 281 060 | 4 015 | 550 | | CASHFLOW | CFL | C | 16:20:04 | 8.60 | 8.65 | 8.55 | 8.73 | 8.64 | 0.47 | 45 044 | 776 | 39 | | CCC | CCC | C | 16:20:00 | 49.00 | 49.10 | 49.00 | 51.90 | 49.50 | 1.02 | 42 475 | 4 185 | 61 | | CCIINT | CCI | C | 16:30:10 | 35.00 | 35.40 | 34.55 | 37.00 | 37.00 | 5.71 | 50 724 | 3 605 | 17 | | CEDC | CDC | C | 16:20:07 | 129.90 | 131.50 | 131.50 | 132.80 | 131.50 | 1.23 | 13 411 | 3 527 | 4 | | CENSTALGD | CSG | C | 16:34:44 | 7.09 | 7.08 | 6.74 | 7.15 | 6.74 | -4.94 | 174 923 | 2 411 | 285 | | CERSANIT | CST | C | 16:34:53 | 37.80 | 37.79 | 35.56 | 37.80 | 35.60 | -5.82 | 44 239 | 3 200 | 215 | | CEZ | CEZ | C | 16:33:28 | 192.50 | 191.50 | 187.00 | 192.00 | 187.00 | -2.86 | 10 048 | 3 827 | 188 | | CIECH | CIE | C | 16:20:03 | 120.00 | 120.00 | 116.50 | 120.00 | 118.00 | -1.67 | 71 447 | 16 960 | 54 | | CITYINTER-PDA | CIAA | C | 16:20:05 | 8.89 | 9.03 | 8.39 | 9.03 | 9.02 | 1.46 | 4 912 | 85 | 21 | | COMARCH | CMR | C | 16:25:42 | 184.00 | 182.00 | 176.40 | 183.00 | 182.00 | -1.09 | 38 203 | 13 815 | 60 | | COMP | CMP | C | 16:20:04 | 80.00 | 79.00 | 79.00 | 80.50 | 80.50 | 0.63 | 615 | 98 | 9 | | COMPLEX | CMX | C | 16:34:39 | 4.05 | 3.90 | 3.86 | 4.00 | 3.90 | -3.70 | 7 076 | 55 | 14 | | CPENERGIA | CPE | C | 16:34:55 | 9.51 | 10.05 | 9.86 | 10.29 | 10.10 | 6.20 | 372 256 | 7 469 | 953 | | DEBICA | DBC | C | 16:27:52 | 99.00 | 98.95 | 98.95 | 103.00 | 103.00 | 4.04 | 16 089 | 3 230 | 92 | | DECORA | DCR | C | 16:20:06 | 32.52 | 33.30 | 32.52 | 33.30 | 32.89 | 1.14 | 331 | 22 | 13 | | DGA | DGA | C | 16:30:25 | 6.45 | 6.45 | 6.20 | 6.45 | 6.30 | -2.33 | 5 937 | 74 | 38 | | DOMDEV | DOM | C | 16:20:02 | 104.20 | 105.00 | 104.00 | 105.50 | 104.80 | 0.58 | 4 778 | 998 | 36 | | DROP-PDA | DRPA | C | 16:06:13 | 23.05 | 24.90 | 24.90 | 24.90 | 24.90 | 8.03 | 10 | | 1 | | DROZAPOL | DPL | C | 16:33:33 | 5.36 | 5.32 | 5.20 | 5.39 | 5.30 | -1.12 | 252 342 | 2 662 | 332 | | DUDA | DUD | C | 16:34:33 | 8.20 | 8.30 | 7.91 | 8.30 | 8.03 | -2.07 | 281 488 | 4 541 | 512 | | DZPOLSKA | DZP | F | 2007-12-12 | 50.95 | | | | | | | | | | ECARD | ECD | C | 16:28:01 | 1.44 | 1.42 | 1.40 | 1.48 | 1.41 | -2.08 | 207 857 | 596 | 89 | | ECHO | ECH | C | 16:20:02 | 76.05 | 76.50 | 75.05 | 77.30 | 77.00 | 1.25 | 13 060 | 1 997 | 96 | | EFEKT | EFK | C | 16:20:07 | 30.15 | 30.50 | 29.71 | 30.90 | 29.71 | -1.46 | 544 | 33 | 9 | | ELBUDOWA | ELB | C | 12:11:53 | 191.00 | 192.80 | 190.00 | 192.80 | 190.00 | -0.52 | 232 | 88 | 9 | | ELEKTRIM | ELE | C | 16:32:02 | 6.11 | 6.12 | 6.12 | 6.15 | 6.15 | 0.65 | 563 731 | 6 910 | 282 | | ELEKTROTI | ELT | C | 16:29:11 | 21.75 | 21.50 | 20.26 | 21.50 | 21.50 | -1.15 | 25 542 | 1 072 | 112 | | ELKOP | EKP | C | 16:20:06 | 4.41 | 4.40 | 4.21 | 4.68 | 4.50 | 2.04 | 245 162 | 2 207 | 325 | | ELSTAROIL | ELS | C | 16:20:10 | 7.63 | 7.65 | 7.60 | 7.90 | 7.74 | 1.44 | 378 486 | 5 834 | 159 | | ELZAB | ELZ | C | 16:20:03 | 53.75 | 53.20 | 51.70 | 53.70 | 53.70 | -0.09 | 387 | 41 | 20 | | EMCINSMED | EMC | C | 16:08:55 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 0.00 | 293 | 11 | 3 | | EMPERIA | EMP | C | 16:27:44 | 163.90 | 163.20 | 163.20 | 165.30 | 165.30 | 0.85 | 10 122 | 3 340 | 31 | | ENAP | ENP | C | 16:20:05 | 2.46 | 2.41 | 2.36 | 2.49 | 2.46 | 0.00 | 58 853 | 289 | 69 | | ENERGOINS | ENI | C | 15:25:04 | 18.00 | 18.00 | 17.90 | 18.00 | 17.90 | -0.56 | 213 | 8 | 2 | | ENERGOPLD | EPD | C | 16:27:32 | 2.95 | 3.02 | 2.90 | 3.03 | 2.95 | 0.00 | 309 949 | 1 835 | 281 | | ENERGOPN | EPN | C | 16:00:22 | 13.60 | 13.60 | 13.60 | 13.95 | 13.70 | 0.74 | 17 998 | 495 | 31 | | ENERGOPOL | EPL | C | 16:34:45 | 12.87 | 12.50 | 12.10 | 12.85 | 12.29 | -4.51 | 45 331 | 1 123 | 181 | | ERBUD | ERB | C | 16:20:07 | 97.50 | 97.00 | 94.30 | 97.50 | 96.45 | -1.08 | 3 415 | 656 | 39 | | ERGIS | EEF | C | 16:15:30 | 5.47 | 5.68 | 5.54 | 5.68 | 5.55 | 1.46 | 11 673 | 130 | 26 | | ESSYSTEM | ESS | C | 16:20:05 | 7.75 | 7.60 | 7.60 | 7.85 | 7.85 | 1.29 | 8 115 | 126 | 28 | | EUROCASH | EUR | C | 15:34:02 | 11.75 | 11.70 | 11.50 | 11.70 | 11.60 | -1.28 | 2 730 | 63 | 10 | | EUROFAKTR | EFR | C | 16:20:06 | 7.85 | 7.90 | 7.22 | 7.90 | 7.63 | -2.80 | 15 692 | 239 | 59 | | EUROMARK | EMK | C | 13:25:16 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00 | 600 | 12 | 2 | | EUROTEL | ETL | C | 16:20:03 | 23.00 | 22.77 | 22.10 | 23.00 | 23.00 | 0.00 | 1 738 | 79 | 12 | | FAM | FAM | C | 16:20:10 | 9.75 | 9.99 | 9.70 | 10.00 | 9.90 | 1.54 | 161 706 | 3 186 | 226 | | FAMUR | FMF | C | 16:28:40 | 4.39 | 4.45 | 4.35 | 4.45 | 4.37 | -0.46 | 52 641 | 464 | 61 | | FARMACOL | FCL | C | 16:22:26 | 40.60 | 39.01 | 39.00 | 41.30 | 41.30 | 1.72 | 374 | 30 | 8 | | FASING | FSG | C | 16:20:02 | 21.89 | 21.50 | 20.01 | 21.50 | 21.45 | -2.01 | 5 558 | 231 | 32 | | FERRUM | FER | C | 16:20:08 | 9.60 | 9.58 | 9.51 | 9.74 | 9.74 | 1.46 | 39 811 | 764 | 74 | | FERRUM-PDA | FERA | C | 16:05:57 | 9.70 | 9.37 | 9.37 | 9.60 | 9.50 | -2.06 | 6 486 | 122 | 31 | | FON | FON | C | 16:28:51 | 0.48 | 0.48 | 0.45 | 0.49 | 0.47 | -2.08 | 2 527 733 | 2 366 | 354 | | FORTE | FTE | C | 16:20:03 | 6.80 | 6.80 | 6.42 | 6.80 | 6.69 | -1.62 | 35 489 | 469 | 48 | | FORTISPL | FTS | C | 16:09:50 | 224.50 | 226.00 | 220.00 | 226.00 | 225.90 | 0.62 | 23 | 10 | 5 | | FOTA | FOT | C | 16:26:54 | 25.70 | 26.40 | 25.50 | 26.40 | 25.60 | -0.39 | 1 280 | 67 | 21 | | GADUGADU | GGU | C | 16:20:06 | 22.00 | 22.20 | 22.05 | 22.44 | 22.44 | 2.00 | 1 347 | 60 | 11 | | GANT | GNT | C | 16:31:53 | 66.00 | 66.00 | 62.75 | 66.10 | 63.60 | -3.64 | 48 489 | 6 220 | 442 | | GETIN | GTN | C | 16:27:37 | 13.80 | 13.83 | 13.73 | 13.98 | 13.74 | -0.43 | 103 526 | 2 861 | 191 | | GFPREMIUM | PRE | C | 16:29:47 | 18.10 | 18.04 | 17.40 | 18.04 | 17.40 | -3.87 | 1 302 | 46 | 19 | | GINOROSSI | GRI | C | 16:25:48 | 11.58 | 11.90 | 11.11 | 11.90 | 11.11 | -4.06 | 29 531 | 667 | 64 | | GRAAL | GRL | C | 16:20:04 | 33.40 | 33.30 | 31.20 | 33.50 | 33.50 | 0.30 | 7 926 | 522 | 29 | | GRAJEWO | GRJ | C | 16:20:04 | 51.95 | 52.00 | 51.80 | 52.60 | 52.45 | 0.96 | 2 608 | 273 | 41 | | GROCLIN | GCN | C | 16:24:36 | 24.01 | 24.70 | 21.20 | 24.70 | 22.85 | -4.83 | 91 535 | 4 090 | 422 | | GTC | GTC | C | 16:32:12 | 45.70 | 45.31 | 43.90 | 45.70 | 43.90 | -3.94 | 246 469 | 22 011 | 643 | | HANDLOWY | BHW | C | 16:20:03 | 108.00 | 107.50 | 106.60 | 107.80 | 107.00 | -0.93 | 36 772 | 7 899 | 58 | | HAWE | HWE | C | 16:28:58 | 10.10 | 9.82 | 9.80 | 10.35 | 9.90 | -1.98 | 182 883 | 3 647 | 592 | | HBWLOCLAW | HBW | C | 16:20:05 | 482.00 | 465.00 | 454.50 | 465.00 | 465.00 | -3.53 | 468 | 433 | 15 | | HELIO | HEL | C | 12:49:47 | 7.95 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89 | 268 | 4 | 5 | | HOOP | HOP | C | 16:25:52 | 39.00 | 40.60 | 39.03 | 40.60 | 40.00 | 2.56 | 3 952 | 316 | 15 | | HTLSTREFA | HTL | C | 16:34:55 | 7.09 | 7.18 | 6.85 | 7.25 | 6.95 | -1.97 | 43 213 | 607 | 105 | | HUTMEN | HTM | C | 16:24:17 | 9.38 | 9.62 | 9.23 | 9.70 | 9.40 | 0.21 | 102 277 | 1 932 | 188 | | HYDROTOR | HDR | C | 16:20:20 | 53.10 | 50.00 | 48.80 | 52.00 | 50.00 | -5.84 | 9 699 | 983 | 102 | | HYGIENIKA | HGN | C | 16:29:50 | 4.75 | 4.65 | 4.36 | 4.94 | 4.41 | -7.16 | 1 131 513 | 10 443 | 1240 | | HYPERION | HYP | C | 16:20:04 | 8.00 | 8.10 | 7.95 | 8.12 | 8.00 | 0.00 | 8 381 | 135 | 30 | | IBSYSTEM | IBS | C | 16:20:09 | 0.95 | 0.96 | 0.92 | 0.96 | 0.92 | -3.16 | 676 781 | 1 267 | 209 | | IDMSA | IDM | C | 16:20:03 | 13.50 | 13.30 | 13.15 | 14.00 | 14.00 | 3.70 | 150 918 | 4 088 | 353 | | IGROUP | IGR | C | 16:20:06 | 6.90 | 6.93 | 6.70 | 7.00 | 7.00 | 1.45 | 22 196 | 309 | 36 | | IMMOEAST | IEA | C | 16:22:43 | 26.51 | 26.15 | 25.80 | 27.19 | 26.02 | -1.85 | 24 335 | 1 279 | 65 | | IMPEL | IPL | C | 16:21:10 | 16.56 | 16.65 | 16.00 | 16.75 | 16.75 | 1.15 | 16 023 | 528 | 55 | | IMPEXMET | IPX | C | 16:20:00 | 9.40 | 9.40 | 9.05 | 9.40 | 9.30 | -1.06 | 96 328 | 1 760 | 154 | | INDYKPOL | IND | C | 09:53:32 | 120.00 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42 | 1 | | 1 | | INGBSK | BSK | C | 16:20:01 | 790.00 | 810.00 | 775.50 | 820.00 | 779.00 | -1.39 | 2 346 | 3 708 | 85 | | INSTAL | INS | C | 16:34:09 | 7.63 | 7.65 | 7.10 | 7.65 | 7.28 | -4.59 | 11 275 | 167 | 54 | | INSTALKRK | INK | C | 16:23:19 | 21.12 | 21.12 | 20.60 | 21.50 | 21.00 | -0.57 | 13 783 | 581 | 100 | | INTEGERPL | ITG | C | 13:35:58 | 13.80 | 14.00 | 13.02 | 14.00 | 13.70 | -0.72 | 1 170 | 32 | 6 | | INTERCARS | CAR | C | 16:21:06 | 122.00 | 122.00 | 122.00 | 127.90 | 127.90 | 4.84 | 5 471 | 1 356 | 38 | | INTERFERI | INF | C | 16:29:46 | 5.75 | 5.70 | 5.39 | 5.71 | 5.50 | -4.35 | 81 337 | 907 | 103 | | INTERIA.PL | INT | C | 15:16:52 | 65.55 | 65.60 | 65.60 | 65.75 | 65.70 | 0.23 | 1 466 | 193 | 15 | | INTERSPPL | IPO | C | 16:20:06 | 12.68 | 12.28 | 11.80 | 12.70 | 12.70 | 0.16 | 2 167 | 53 | 14 | | INTROL-PDA | INLA | C | 16:20:05 | 10.30 | 10.01 | 9.82 | 10.35 | 10.35 | 0.49 | 14 527 | 292 | 21 | | INWESTCON | INC | C | 16:29:15 | 7.80 | 7.82 | 7.50 | 7.90 | 7.55 | -3.21 | 11 402 | 175 | 59 | | IRENA | IRE | C | 15:26:02 | 13.50 | 13.45 | 13.00 | 13.45 | 13.00 | -3.70 | 102 | 3 | 3 | | IVMX | IMX | C | 16:20:03 | 33.00 | 31.80 | 31.80 | 33.05 | 33.05 | 0.15 | 1 805 | 119 | 36 | | IZOLACJA | IZO | C | 16:15:00 | 46.29 | 44.10 | 44.10 | 45.25 | 45.25 | -2.25 | 973 | 88 | 26 | | JAGO | JAG | C | 16:22:15 | 3.36 | 3.45 | 3.22 | 3.45 | 3.32 | -1.19 | 37 182 | 244 | 58 | | JCAUTO | JCA | C | 16:20:04 | 29.10 | 29.65 | 29.01 | 29.70 | 29.70 | 2.06 | 908 | 53 | 22 | | JUPITER | JPR | C | 16:27:44 | 3.58 | 3.56 | 3.42 | 3.63 | 3.55 | -0.84 | 434 857 | 3 051 | 344 | | JUTRZENKA | JTZ | C | 16:20:03 | 155.10 | 155.00 | 154.00 | 155.50 | 155.00 | -0.06 | 511 | 158 | 27 | | JWCONSTR | JWC | C | 16:26:22 | 43.20 | 43.40 | 42.95 | 43.69 | 43.69 | 1.13 | 73 967 | 6 414 | 250 | | KABLE | KBL | C | 16:20:07 | 51.25 | 51.00 | 50.00 | 51.50 | 50.35 | -1.76 | 2 720 | 274 | 35 | | KAREN | KAR | C | 16:20:05 | 2.50 | 2.48 | 2.44 | 2.67 | 2.60 | 4.00 | 69 035 | 353 | 68 | | KERNEL | KER | C | 16:20:04 | 30.01 | 29.95 | 29.50 | 30.48 | 30.01 | 0.00 | 3 830 | 227 | 26 | | KETY | KTY | C | 16:20:02 | 160.00 | 160.00 | 157.00 | 169.90 | 160.30 | 0.19 | 20 181 | 6 434 | 103 | | KGHM | KGH | C | 16:34:54 | 113.00 | 112.50 | 107.20 | 114.30 | 108.50 | -3.98 | 1 090 683 | 238 950 | 2139 | | KOELNER | KLR | C | 16:20:08 | 36.80 | 37.96 | 36.50 | 38.00 | 36.90 | 0.27 | 11 710 | 867 | 53 | | KOGENERA | KGN | C | 16:20:09 | 71.10 | 71.00 | 68.65 | 71.00 | 70.95 | -0.21 | 12 | 2 | 3 | | KOLASTYNA | KOL | C | 16:27:46 | 3.03 | 3.02 | 2.97 | 3.09 | 3.02 | -0.33 | 117 805 | 709 | 128 | | KOMPAP | KMP | C | 15:57:36 | 8.30 | 8.20 | 8.01 | 8.55 | 8.01 | -3.49 | 2 321 | 38 | 20 | | KOMPUTRON | KOM | C | 16:20:05 | 40.47 | 39.05 | 39.05 | 40.47 | 40.46 | -0.02 | 697 | 55 | 33 | | KONSSTALI-PDA | KSTA | C | 16:20:05 | 73.00 | 73.50 | 69.00 | 73.50 | 73.00 | 0.00 | 975 | 141 | 21 | | KOPEX | KPX | C | 16:23:40 | 49.40 | 49.40 | 47.00 | 49.40 | 47.60 | -3.64 | 25 285 | 2 418 | 298 | | KPPD | KPD | C | 16:20:04 | 85.90 | 85.70 | 83.00 | 85.70 | 85.40 | -0.58 | 136 | 23 | 12 | | KRAKCHEM | KCH | C | 15:52:37 | 4.00 | 3.99 | 3.90 | 4.00 | 4.00 | 0.00 | 10 921 | 87 | 29 | | KREDYTB | KRB | C | 16:20:04 | 24.00 | 23.35 | 22.30 | 24.00 | 24.00 | 0.00 | 9 254 | 431 | 63 | | KREDYTIN | KRI | C | 16:20:03 | 14.57 | 14.50 | 13.50 | 14.50 | 14.05 | -3.57 | 9 288 | 254 | 18 | | KREZUS | KZS | C | 16:34:07 | 4.98 | 5.10 | 4.75 | 5.15 | 4.82 | -3.21 | 211 788 | 2 095 | 406 | | KROSNO | KRS | C | 16:20:06 | 4.05 | 3.95 | 3.80 | 4.10 | 3.98 | -1.73 | 21 807 | 172 | 40 | | KRUK | KRK | C | 16:20:08 | 28.00 | 28.00 | 27.00 | 29.00 | 29.00 | 3.57 | 18 435 | 1 018 | 77 | | KRUSZWICA | KSW | C | 16:09:42 | 44.00 | 43.90 | 42.50 | 44.00 | 43.99 | -0.02 | 2 686 | 234 | 14 | | LCCORP | LCC | C | 16:27:55 | 3.04 | 3.04 | 2.96 | 3.08 | 3.00 | -1.32 | 447 140 | 2 676 | 348 | | LDASA | LDS | F | 11:15:00 | 1.34 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75 | 1 000 | 3 | 2 | | LENA | LEN | C | 16:20:06 | 5.29 | 5.20 | 5.10 | 5.30 | 5.28 | -0.19 | 17 835 | 186 | 29 | | LENTEX | LTX | C | 16:21:58 | 31.00 | 30.98 | 29.00 | 31.35 | 29.79 | -3.90 | 58 333 | 3 457 | 260 | | LOTOS | LTS | C | 16:30:36 | 46.47 | 46.34 | 44.06 | 46.45 | 44.55 | -4.13 | 188 310 | 16 928 | 573 | | LPP | LPP | C | 16:20:03 | 2 530.00 | 2 530.00 | 2 455.00 | 2 540.00 | 2 530.00 | 0.00 | 200 | 999 | 46 | | LSISOFT | LSI | C | 15:58:57 | 12.19 | 12.01 | 11.60 | 12.01 | 11.90 | -2.38 | 1 545 | 36 | 15 | | LUBAWA | LBW | C | 16:21:44 | 1.13 | 1.13 | 1.10 | 1.15 | 1.12 | -0.88 | 749 729 | 1 671 | 296 | | LZPS | LZP | C | 16:20:09 | 11.20 | 10.90 | 10.80 | 11.39 | 11.39 | 1.70 | 31 806 | 704 | 62 | | MAGELLAN | MAG | C | 14:10:31 | 40.00 | 40.10 | 40.10 | 40.30 | 40.30 | 0.75 | 1 173 | 94 | 4 | | MAKARONPL | MAK | C | 15:46:38 | 4.80 | 4.80 | 4.70 | 4.82 | 4.70 | -2.08 | 11 460 | 110 | 26 | | MAKRUM | MKM | C | 16:20:04 | 6.63 | 6.65 | 6.65 | 6.76 | 6.76 | 1.96 | 1 198 | 16 | 6 | | MASTERS | MST | C | 16:29:16 | 0.25 | 0.24 | 0.24 | 0.26 | 0.25 | 0.00 | 1 796 267 | 883 | 179 | | MCI | MCI | C | 16:27:31 | 20.90 | 20.81 | 19.96 | 20.89 | 20.15 | -3.59 | 195 391 | 7 970 | 335 | | MCLOGIC | MCL | C | 16:04:40 | 51.50 | 52.00 | 52.00 | 53.30 | 53.30 | 3.50 | 3 900 | 406 | 9 | | MEDIATEL | MTL | C | 16:24:19 | 10.79 | 10.65 | 9.72 | 10.70 | 10.00 | -7.32 | 27 398 | 553 | 72 | | MENNICA | MNC | C | 15:26:52 | 135.50 | 138.00 | 135.50 | 139.00 | 135.50 | 0.00 | 130 | 35 | 7 | | MERCOR | MCR | C | 13:38:58 | 45.20 | 43.00 | 43.00 | 45.50 | 45.40 | 0.44 | 2 910 | 262 | 26 | | MEWA | MEW | C | 16:26:41 | 0.11 | 0.11 | 0.10 | 0.12 | 0.11 | 0.00 | 7 985 435 | 1 759 | 394 | | MIDAS | MDS | C | 16:29:58 | 18.09 | 18.00 | 16.62 | 18.39 | 17.06 | -5.69 | 338 311 | 11 557 | 386 | | MIESZKO | MSO | C | 16:00:42 | 2.74 | 2.75 | 2.70 | 2.75 | 2.73 | -0.36 | 36 511 | 199 | 28 | | MILLENNIUM | MIL | C | 16:20:03 | 11.55 | 11.55 | 11.50 | 11.69 | 11.60 | 0.43 | 786 793 | 18 253 | 133 | | MISPOL | MIP | C | 16:20:07 | 16.80 | 16.93 | 15.76 | 16.93 | 16.24 | -3.33 | 7 027 | 226 | 35 | | MMPPL | MMP | C | 16:25:16 | 9.75 | 9.74 | 9.74 | 9.85 | 9.76 | 0.10 | 245 334 | 4 793 | 133 | | MNI | MNI | C | 16:30:01 | 4.07 | 4.08 | 4.03 | 4.20 | 4.16 | 2.21 | 280 336 | 2 299 | 223 | | MOJ | MOJ | C | 16:20:04 | 4.69 | 4.69 | 4.51 | 4.69 | 4.64 | -1.07 | 6 869 | 63 | 64 | | MOL | MOL | C | 14:55:47 | 356.00 | 369.00 | 351.00 | 369.00 | 360.00 | 1.12 | 24 | 17 | 10 | | MONNARI | MON | C | 16:20:07 | 30.85 | 29.22 | 29.05 | 30.00 | 29.05 | -5.83 | 2 232 | 131 | 31 | | MOSTALEXP | MSX | C | 16:30:43 | 4.62 | 4.62 | 4.53 | 4.75 | 4.63 | 0.22 | 367 339 | 3 399 | 428 | | MOSTALPLC | MSP | C | 15:18:32 | 98.50 | 98.50 | 96.50 | 98.50 | 97.15 | -1.37 | 401 | 78 | 19 | | MOSTALWAR | MSW | C | 16:20:09 | 56.45 | 57.00 | 55.70 | 57.00 | 56.45 | 0.00 | 6 830 | 766 | 42 | | MOSTALZAB | MSZ | C | 16:34:54 | 8.11 | 8.21 | 8.05 | 8.49 | 8.21 | 1.23 | 1 907 692 | 31 239 | 610 | | MUZA | MZA | C | 15:42:34 | 7.31 | 7.31 | 7.15 | 7.61 | 7.45 | 1.92 | 3 520 | 51 | 13 | | NAFTA | NFT | C | 16:20:06 | 67.90 | 66.75 | 66.00 | 66.75 | 66.70 | -1.77 | 3 202 | 427 | 30 | | NEPENTES-PDA | NEPA | C | 16:30:18 | 17.00 | 20.50 | 20.11 | 21.88 | 20.40 | 20.00 | 456 038 | 18 841 | 915 | | NETIA | NET | C | 16:20:02 | 3.99 | 4.00 | 3.93 | 4.00 | 3.97 | -0.50 | 77 474 | 615 | 83 | | NETMEDIA | NEM | C | 16:20:05 | 8.31 | 8.35 | 8.16 | 8.50 | 8.21 | -1.20 | 62 728 | 1 065 | 21 | | NFIEMF | EMF | C | 16:20:10 | 22.50 | 22.02 | 22.00 | 22.50 | 22.00 | -2.22 | 42 622 | 1 895 | 35 | | NOBLEBANK | NBL | C | 16:20:08 | 12.37 | 12.20 | 12.10 | 12.29 | 12.29 | -0.65 | 30 326 | 740 | 91 | | NORDEABP | NDA | F | 15:00:00 | 28.00 | 27.95 | 25.20 | 27.95 | 25.20 | -10.00 | 36 | 2 | 2 | | NORTCOAST | NCT | C | 16:22:15 | 3.50 | 3.50 | 3.45 | 3.75 | 3.75 | 7.14 | 45 227 | 320 | 43 | | NOVITA | NVT | C | 16:20:07 | 29.40 | 30.70 | 28.00 | 30.70 | 29.39 | -0.03 | 3 770 | 215 | 41 | | NOVITUS | NVS | C | 16:20:07 | 21.75 | 21.64 | 20.10 | 21.64 | 20.17 | -7.26 | 2 602 | 105 | 15 | | NOWAGALA | CNG | C | 16:20:03 | 5.99 | 5.90 | 5.75 | 6.00 | 6.00 | 0.17 | 44 523 | 526 | 56 | | NTTSYSTEM | NTT | C | 16:23:53 | 2.80 | 2.80 | 2.65 | 2.80 | 2.75 | -1.79 | 33 733 | 185 | 42 | | ODLEWNIE | ODL | C | 16:27:50 | 6.70 | 6.70 | 6.51 | 6.70 | 6.60 | -1.49 | 13 475 | 178 | 43 | | OLYMPIC | OEG | C | 16:20:04 | 13.30 | 12.62 | 12.61 | 13.99 | 12.69 | -4.59 | 3 462 | 88 | 15 | | ONE2ONE | O2O | C | 16:20:06 | 6.42 | 6.22 | 6.22 | 6.39 | 6.39 | -0.47 | 1 306 | 16 | 11 | | OPOCZNO | OPO | C | 16:20:08 | 49.40 | 48.50 | 48.50 | 49.40 | 49.40 | 0.00 | 670 | 66 | 9 | | OPONEO.PL | OPN | C | 16:23:54 | 9.24 | 9.00 | 8.61 | 9.00 | 8.82 | -4.55 | 21 050 | 371 | 56 | | OPTIMUS | OPT | C | 16:20:06 | 3.30 | 3.21 | 3.18 | 3.30 | 3.21 | -2.73 | 44 817 | 288 | 52 | | ORBIS | ORB | C | 16:20:04 | 65.50 | 65.50 | 63.70 | 65.50 | 64.90 | -0.92 | 33 296 | 4 311 | 98 | | ORCOGROUP | OPG | C | 16:29:20 | 312.00 | 315.00 | 305.00 | 315.00 | 305.00 | -2.24 | 1 385 | 865 | 12 | | ORZBIALY | OBL | C | 15:52:31 | 23.50 | 23.25 | 22.50 | 23.25 | 22.50 | -4.26 | 808 | 36 | 8 | | ORZEL | ORZ | C | 16:32:44 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | -4.00 | 2 403 307 | 1 157 | 177 | | PAGED | PGD | C | 16:20:09 | 31.12 | 30.70 | 29.67 | 30.70 | 30.29 | -2.67 | 40 617 | 2 477 | 53 | | PAMAPOL | PMP | C | 14:05:59 | 24.25 | 24.19 | 24.00 | 24.40 | 24.40 | 0.62 | 944 | 46 | 7 | | PANOVA | NVA | C | 16:20:07 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 0.00 | 610 | 52 | 8 | | PBG | PBG | C | 16:27:41 | 340.60 | 333.40 | 328.20 | 341.70 | 328.20 | -3.64 | 7 798 | 5 173 | 172 | | PCGUARD | PCG | C | 16:34:46 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | -7.14 | 10 974 554 | 2 878 | 402 | | PEGAS | PGS | C | 16:20:01 | 99.20 | 98.25 | 98.10 | 98.50 | 98.50 | -0.71 | 1 615 | 318 | 4 | | PEKAES | PEK | C | 16:22:18 | 12.40 | 12.20 | 12.20 | 12.44 | 12.40 | 0.00 | 15 970 | 394 | 57 | | PEKAO | PEO | C | 16:29:51 | 250.00 | 251.00 | 239.50 | 251.90 | 245.00 | -2.00 | 249 665 | 122 191 | 639 | | PEMUG | PMG | C | 15:03:12 | 2.72 | 2.73 | 2.72 | 2.73 | 2.72 | 0.00 | 9 430 | 51 | 5 | | PEP | PEP | C | 16:20:09 | 37.30 | 37.00 | 36.10 | 37.20 | 37.20 | -0.27 | 32 337 | 2 385 | 140 | | PEPEES | PPS | C | 16:28:32 | 1.00 | 1.02 | 0.95 | 1.07 | 1.00 | 0.00 | 1 984 514 | 4 069 | 641 | | PERMEDIA | PMD | C | 16:06:08 | 61.45 | 61.00 | 61.00 | 67.50 | 62.30 | 1.38 | 2 097 | 262 | 30 | | PETROLINV | OIL | C | 16:20:06 | 330.40 | 335.00 | 330.00 | 343.00 | 332.10 | 0.51 | 3 239 | 2 172 | 158 | | PGF | PGF | C | 16:24:07 | 85.10 | 85.35 | 85.00 | 86.50 | 86.00 | 1.06 | 13 062 | 2 251 | 55 | | PGNIG | PGN | C | 16:30:04 | 5.59 | 5.59 | 5.50 | 5.60 | 5.54 | -0.89 | 1 628 042 | 18 067 | 449 | | PKNORLEN | PKN | C | 16:34:46 | 54.00 | 53.90 | 52.20 | 54.10 | 52.90 | -2.04 | 525 855 | 55 691 | 536 | | PKOBP | PKO | C | 16:34:53 | 53.20 | 53.20 | 51.60 | 53.35 | 52.00 | -2.26 | 1 153 430 | 120 556 | 1148 | | PLASTBOX | PLX | C | 16:29:46 | 18.50 | 18.44 | 17.20 | 18.45 | 17.20 | -7.03 | 3 660 | 126 | 25 | | PLAZACNTR | PLZ | C | 15:29:12 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 30 | 1 | 1 | | POINTGROUP | PGM | C | 16:33:10 | 2.25 | 2.25 | 2.15 | 2.25 | 2.21 | -1.78 | 9 479 | 42 | 19 | | POLAQUA | PQA | C | 16:20:04 | 77.40 | 76.10 | 75.40 | 78.00 | 76.95 | -0.58 | 6 148 | 938 | 54 | | POLCOLOR | PLT | C | 16:29:00 | 0.96 | 0.97 | 0.92 | 0.97 | 0.96 | 0.00 | 529 113 | 996 | 149 | | POLICE | PCE | C | 16:26:05 | 15.35 | 15.27 | 15.10 | 15.35 | 15.30 | -0.33 | 27 549 | 837 | 89 | | POLIMEXMS | PXM | C | 16:20:00 | 9.20 | 9.10 | 8.55 | 9.11 | 9.00 | -2.17 | 785 705 | 13 828 | 732 | | POLLENAE | PLE | C | 16:33:00 | 16.90 | 16.20 | 16.20 | 16.75 | 16.75 | -0.89 | 270 | 9 | 3 | | POLNA | PLA | C | 16:16:47 | 24.55 | 24.60 | 24.40 | 25.39 | 25.35 | 3.26 | 4 521 | 224 | 34 | | POLNORD | PND | C | 16:29:35 | 146.00 | 149.20 | 143.20 | 151.90 | 144.00 | -1.37 | 30 058 | 8 810 | 602 | | POLREST | POL | C | 15:56:29 | 21.00 | 20.83 | 19.30 | 20.87 | 20.00 | -4.76 | 1 191 | 48 | 16 | | PONARFEH | PNF | C | 16:24:14 | 10.01 | 10.21 | 9.90 | 10.30 | 9.94 | -0.70 | 43 220 | 868 | 120 | | PONARFEH-PDA | PNFA | C | 16:34:53 | 9.99 | 9.94 | 9.65 | 9.94 | 9.71 | -2.80 | 21 202 | 415 | 69 | | PPWK | PWK | C | 16:29:15 | 4.17 | 4.16 | 4.03 | 4.16 | 4.10 | -1.68 | 286 934 | 2 348 | 319 | | PRATERM | PTM | C | 16:20:09 | 47.14 | 45.05 | 45.05 | 45.05 | 45.05 | -4.43 | 15 | 1 | 1 | | PRIMAMODA-PDA | PMAA | C | 14:09:58 | 8.00 | 7.66 | 7.66 | 8.00 | 8.00 | 0.00 | 6 138 | 98 | 13 | | PROCAD | PRD | C | 16:11:20 | 2.89 | 2.97 | 2.69 | 2.97 | 2.75 | -4.84 | 51 028 | 289 | 82 | | PROCHEM | PRM | C | 13:20:26 | 51.00 | 49.18 | 48.27 | 50.40 | 50.40 | -1.18 | 452 | 45 | 8 | | PROCHNIK | PRC | C | 16:27:27 | 1.03 | 1.03 | 1.00 | 1.04 | 1.01 | -1.94 | 3 410 146 | 6 944 | 416 | | PROJPRZEM | PJP | C | 16:20:09 | 40.10 | 40.61 | 38.70 | 40.61 | 38.70 | -3.49 | 4 770 | 379 | 49 | | PROKOM | PKM | C | 16:20:01 | 138.10 | 138.30 | 137.00 | 138.50 | 137.70 | -0.29 | 28 707 | 7 916 | 169 | | PRONOX | PRO | C | 12:45:38 | 18.48 | 18.21 | 18.20 | 18.21 | 18.20 | -1.52 | 314 | 11 | 4 | | PROSPER | PSP | C | 11:12:25 | 18.15 | 18.03 | 18.02 | 18.03 | 18.02 | -0.72 | 300 | 11 | 2 | | PULAWY | ZAP | C | 16:23:37 | 106.90 | 106.00 | 103.70 | 110.00 | 110.00 | 2.90 | 2 102 | 452 | 55 | | QUANTUM | QNT | C | 16:09:29 | 19.60 | 19.56 | 19.55 | 19.56 | 19.55 | -0.26 | 530 | 21 | 6 | | QUMAKSEK | QSM | C | 16:08:44 | 13.86 | 13.80 | 13.72 | 14.09 | 14.09 | 1.66 | 1 478 | 41 | 10 | | RADPOL | RDL | C | 16:20:04 | 8.37 | 8.42 | 8.20 | 8.48 | 8.48 | 1.31 | 42 207 | 704 | 36 | | RAFAKO | RFK | C | 16:30:01 | 10.49 | 10.48 | 10.38 | 10.48 | 10.40 | -0.86 | 14 122 | 294 | 38 | | RAFAMET | RAF | C | 16:20:04 | 19.39 | 18.71 | 18.20 | 18.86 | 18.86 | -2.73 | 927 | 34 | 15 | | RAFAMET-PDA | RAFA | C | 16:20:05 | 18.97 | 18.12 | 18.12 | 18.80 | 18.80 | -0.90 | 5 946 | 218 | 38 | | RAINBOW | RBW | C | 14:23:04 | 7.79 | 7.80 | 7.57 | 7.82 | 7.80 | 0.13 | 6 649 | 103 | 20 | | REDAN | RDN | C | 15:53:45 | 3.40 | 3.40 | 3.36 | 3.52 | 3.40 | 0.00 | 51 195 | 353 | 40 | | REINHOLD | RHD | C | 16:34:55 | 37.20 | 40.50 | 31.55 | 40.50 | 33.90 | -8.87 | 42 874 | 2 985 | 554 | | RELPOL | RLP | C | 16:23:41 | 25.00 | 25.00 | 23.00 | 25.00 | 23.04 | -7.84 | 13 579 | 633 | 121 | | REMAK | RMK | C | 11:30:38 | 24.49 | 24.80 | 24.20 | 24.80 | 24.79 | 1.22 | 270 | 13 | 4 | | RESBUD | RES | C | 16:20:07 | 32.99 | 31.03 | 30.11 | 32.45 | 32.45 | -1.64 | 313 | 19 | 6 | | RONSON | RON | C | 14:25:03 | 5.10 | 5.20 | 5.01 | 5.20 | 5.01 | -1.76 | 895 | 9 | 3 | | ROPCZYCE | RPC | C | 16:20:04 | 59.05 | 58.80 | 58.80 | 59.50 | 58.95 | -0.17 | 13 279 | 1 570 | 34 | | RUCH | RCH | C | 16:20:09 | 23.80 | 23.90 | 23.61 | 23.90 | 23.80 | 0.00 | 57 762 | 2 750 | 31 | | SANOK | SNK | C | 16:20:09 | 194.70 | 189.30 | 189.30 | 193.00 | 193.00 | -0.87 | 13 | 5 | 2 | | SANWIL | SNW | C | 16:28:32 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.12 | 1 104 440 | 713 | 120 | | SECOGROUP | SWG | C | 16:20:05 | 45.60 | 48.30 | 44.00 | 48.50 | 45.60 | 0.00 | 1 368 | 127 | 18 | | SECOGROUP-PDA | SWGA | C | 16:09:43 | 45.00 | 45.00 | 42.30 | 45.00 | 43.90 | -2.44 | 3 308 | 292 | 25 | | SEKO | SEK | C | 09:30:05 | 19.10 | 19.19 | 19.19 | 19.19 | 19.19 | 0.47 | 100 | 4 | 1 | | SFINKS | SFS | C | 16:34:46 | 26.00 | 25.89 | 25.30 | 25.90 | 25.30 | -2.69 | 36 361 | 1 859 | 102 | | SILVANO | SFG | C | 16:20:05 | 17.50 | 17.20 | 16.55 | 17.20 | 16.97 | -3.03 | 187 771 | 6 242 | 23 | | SIMPLE | SME | C | 16:08:29 | 10.30 | 10.35 | 10.05 | 10.35 | 10.20 | -0.97 | 1 997 | 41 | 13 | | SKOTAN | SKT | C | 16:29:41 | 6.80 | 6.89 | 6.50 | 6.89 | 6.60 | -2.94 | 186 737 | 2 479 | 447 | | SKYEUROPE | SKY | C | 16:07:45 | 7.00 | 7.20 | 6.94 | 7.20 | 7.00 | 0.00 | 11 119 | 156 | 28 | | SNIEZKA | SKA | C | 16:20:07 | 48.01 | 48.60 | 48.00 | 48.88 | 48.88 | 1.81 | 1 275 | 123 | 7 | | SPRAY | SPY | C | 16:20:05 | 32.50 | 32.00 | 32.00 | 32.64 | 32.64 | 0.43 | 737 | 48 | 6 | | SRUBEX | SRX | C | 14:34:48 | 48.87 | 49.40 | 48.58 | 49.40 | 48.74 | -0.27 | 322 | 31 | 5 | | STALEXP | STX | C | 16:25:53 | 2.77 | 2.80 | 2.73 | 2.83 | 2.76 | -0.36 | 438 355 | 2 416 | 336 | | STALPROD | STP | C | 16:29:53 | 815.00 | 810.00 | 801.00 | 830.00 | 830.00 | 1.84 | 9 207 | 14 927 | 82 | | STALPROFI | STF | C | 16:00:34 | 20.50 | 21.00 | 19.70 | 21.00 | 20.00 | -2.44 | 4 688 | 190 | 34 | | STAPORKOW | ZUK | C | 08:58:49 | 47.00 | | | | 48.49 | 3.17 | | | | | STORMM | STM | C | 16:28:18 | 6.79 | 6.79 | 6.41 | 6.90 | 6.58 | -3.09 | 32 320 | 426 | 110 | | SUWARY | SUW | C | 12:02:53 | 53.75 | 53.70 | 52.20 | 55.40 | 55.40 | 3.07 | 298 | 32 | 12 | | SWARZEDZ | SWZ | C | 16:24:41 | 0.60 | 0.60 | 0.58 | 0.60 | 0.58 | -3.33 | 1 228 616 | 1 446 | 210 | | SWIECIE | MPP | C | 16:23:30 | 67.70 | 65.55 | 65.50 | 67.00 | 67.00 | -1.03 | 1 584 | 210 | 36 | | SWISSMED | SWD | C | 16:20:06 | 2.05 | 2.04 | 1.95 | 2.05 | 1.97 | -3.90 | 73 806 | 293 | 120 | | SYGNITY | SGN | C | 16:29:55 | 29.00 | 30.00 | 29.60 | 31.97 | 30.00 | 3.45 | 124 377 | 7 488 | 441 | | SYNTHOS | SNS | C | 16:28:55 | 1.43 | 1.44 | 1.40 | 1.46 | 1.44 | 0.70 | 1 225 476 | 3 489 | 299 | | TALEX | TLX | C | 15:33:08 | 14.01 | 14.02 | 14.00 | 14.02 | 14.01 | 0.00 | 400 | 11 | 7 | | TECHMEX | TEX | C | 16:20:09 | 39.46 | 39.01 | 38.50 | 39.29 | 38.50 | -2.43 | 38 042 | 2 963 | 31 | | TELL | TEL | C | 16:03:26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00 | 130 | 30 | 1 | | TERESA | TER | C | 14:52:38 | 28.05 | 27.41 | 27.40 | 28.80 | 27.40 | -2.32 | 455 | 26 | 6 | | TETA | TET | C | 16:29:54 | 19.10 | 19.30 | 18.48 | 20.00 | 20.00 | 4.71 | 6 437 | 253 | 31 | | TFONE | TFO | C | 16:20:03 | 20.49 | 20.46 | 19.73 | 20.46 | 19.77 | -3.51 | 2 237 | 89 | 21 | | TIM | TIM | C | 16:20:08 | 23.50 | 22.50 | 22.22 | 24.00 | 24.00 | 2.13 | 24 208 | 1 115 | 56 | | TOORA | TOR | C | 16:31:25 | 2.50 | 2.50 | 2.38 | 2.55 | 2.41 | -3.60 | 526 137 | 2 573 | 502 | | TORFARM | TFM | C | 16:20:05 | 73.00 | 74.00 | 73.00 | 74.00 | 73.00 | 0.00 | 278 | 41 | 9 | | TPSA | TPS | C | 16:26:44 | 23.90 | 24.14 | 23.75 | 24.15 | 23.84 | -0.25 | 2 065 289 | 98 471 | 600 | | TRASINTUR | TIN | C | 16:29:44 | 2.34 | 2.30 | 2.15 | 2.35 | 2.21 | -5.56 | 127 402 | 568 | 120 | | TRASINTUR-PDA | TINA | C | 15:22:21 | 2.34 | 2.28 | 2.18 | 2.30 | 2.18 | -6.84 | 12 554 | 57 | 12 | | TRAVELPL | TVL | C | 15:53:04 | 39.50 | 39.50 | 39.50 | 39.89 | 39.89 | 0.99 | 256 | 20 | 6 | | TRITON | TRI | C | 16:09:23 | 7.20 | 7.05 | 7.05 | 7.25 | 7.05 | -2.08 | 4 249 | 60 | 17 | | TRITON-PDA | TRIA | C | 16:20:06 | 7.10 | 7.01 | 6.81 | 7.10 | 7.09 | -0.14 | 5 813 | 81 | 22 | | TUEUROPA | ERP | C | 2007-12-12 | 130.00 | | | | | | | | | | TUP | TUP | C | 16:20:09 | 18.00 | 18.01 | 17.71 | 18.65 | 17.75 | -1.39 | 7 308 | 261 | 67 | | TVN | TVN | C | 16:28:34 | 26.00 | 25.82 | 25.10 | 26.27 | 25.89 | -0.42 | 213 713 | 11 043 | 295 | | ULMA | ULM | C | 16:23:29 | 292.90 | 288.00 | 288.00 | 294.00 | 294.00 | 0.38 | 148 | 86 | 14 | | UNIMA | U2K | C | 16:20:06 | 8.70 | 8.72 | 8.72 | 8.97 | 8.89 | 2.18 | 14 794 | 260 | 19 | | VARIANT | VRT | C | 16:20:04 | 14.48 | 14.48 | 14.10 | 14.49 | 14.10 | -2.62 | 1 796 | 51 | 14 | | VISTULA | VST | C | 16:26:53 | 13.40 | 13.55 | 13.27 | 14.30 | 13.27 | -0.97 | 396 246 | 11 022 | 166 | | WANDALEX | WDX | C | 16:08:28 | 5.65 | 5.50 | 5.26 | 5.50 | 5.45 | -3.54 | 8 835 | 94 | 24 | | WARIMPEX | WXF | C | 16:31:02 | 26.70 | 26.68 | 26.00 | 26.70 | 26.02 | -2.55 | 7 223 | 378 | 58 | | WASKO | WAS | C | 16:20:04 | 5.26 | 5.13 | 5.13 | 5.22 | 5.22 | -0.76 | 3 700 | 38 | 12 | | WAWEL | WWL | C | 16:22:59 | 270.10 | 265.00 | 261.80 | 270.00 | 270.00 | -0.04 | 389 | 207 | 34 | | WIELTON-PDA | WLTA | C | 15:06:25 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | 0.00 | 56 969 | 934 | 12 | | WILBO | WLB | C | 16:17:06 | 3.07 | 3.05 | 2.99 | 3.09 | 3.07 | 0.00 | 48 303 | 293 | 54 | | WISTIL | WST | F | 2007-12-11 | 142.00 | | | | | | | | | | WOLAINFO | WIN | C | 16:24:02 | 14.99 | 15.00 | 14.98 | 15.00 | 14.98 | -0.07 | 540 | 16 | 5 | | WSIP | WSP | C | 16:20:10 | 16.00 | 16.00 | 15.81 | 16.15 | 16.00 | 0.00 | 28 592 | 915 | 38 | | YAWAL | YWL | C | 16:32:58 | 53.95 | 51.65 | 51.65 | 52.50 | 52.50 | -2.69 | 459 | 48 | 9 | | YAWAL-PDA | YWLA | C | 16:35:00 | 53.80 | 51.10 | 51.10 | 53.00 | 52.90 | -1.67 | 542 | 56 | 12 | | ZASTAL | ZST | C | 15:56:31 | 2.59 | 2.67 | 2.55 | 2.67 | 2.59 | 0.00 | 45 509 | 238 | 70 | | ZEG | ZEG | C | 16:20:05 | 37.63 | 39.00 | 39.00 | 42.30 | 41.80 | 11.08 | 1 160 | 94 | 19 | | ZELMER | ZLR | C | 16:20:09 | 60.50 | 59.65 | 59.55 | 62.00 | 62.00 | 2.48 | 3 831 | 469 | 36 | | ZETKAMA | ZKA | C | 16:20:06 | 18.44 | 18.48 | 18.10 | 18.49 | 18.40 | -0.22 | 310 | 11 | 7 | | ZNTKLAPY | ZNT | C | 16:30:00 | 109.00 | 111.70 | 111.70 | 128.00 | 124.00 | 13.76 | 25 151 | 6 070 | 690 | | ZPUE | PUE | C | 16:20:06 | 485.00 | 478.00 | 478.00 | 480.00 | 480.00 | -1.03 | 174 | 167 | 11 | | ZTSERG | ERG | C | 16:25:59 | 8.50 | 8.42 | 8.42 | 9.17 | 9.10 | 7.06 | 202 123 | 3 607 | 476 | | ZURAWIE | ZUR | C | 16:20:08 | 20.30 | 20.25 | 19.80 | 20.66 | 20.20 | -0.49 | 23 734 | 959 | 207 | | ZYWIEC | ZWC | C | 09:51:21 | 625.00 | 608.00 | 608.00 | 625.00 | 625.00 | 0.00 | 12 | 15 | 3 |
| | liczba pozycji | obroty | wolumen | liczba transakcji |
|---|
| wszystkie | 356 | 1 376 346 | 87 023 456 | 45 027 | | wzrosty | 105 | 244 575 | 10 880 294 | 10 772 | | bez zmian | 39 | 20 820 | 13 064 920 | 2 479 | | spadki | 207 | 1 110 951 | 63 078 242 | 31 776 | | bez notowań | 5 | | | |
|
|
|
|
|
