| Notowania akcji z dnia 2008-07-04 | ||||||||||
| Nazwa | Skrót | Otw. | Min | Max | Kurs | Zmiana | Wolumen | Obrót [pln] | Czas trans. | |
|---|---|---|---|---|---|---|---|---|---|---|
|
|
01NFI
|
01N
|
1,54
|
1,43
|
1,54
|
1,44
|
-2,04%
|
19 871
|
59 182
|
16:07
|
|
|
04PRO
|
04N
|
4,76
|
4,76
|
4,90
|
4,90
|
-1,01%
|
3 166
|
30 362
|
16:20
|
|
|
05VICT
|
05N
|
1,23
|
1,17
|
1,27
|
1,22
|
-2,40%
|
42 556
|
103 268
|
16:20
|
|
|
06MAGNA
|
06N
|
2,26
|
2,24
|
2,32
|
2,29
|
+0,88%
|
40 404
|
183 283
|
16:20
|
|
|
08OCTAVA
|
08N
|
2,70
|
2,70
|
2,80
|
2,78
|
-0,71%
|
31 738
|
176 540
|
16:20
|
|
|
13FORTUNA
|
13N
|
1,40
|
1,35
|
1,45
|
1,40
|
+2,19%
|
40 044
|
112 087
|
16:20
|
|
|
14ZACH
|
14N
|
1,54
|
1,50
|
1,55
|
1,51
|
-3,82%
|
215 356
|
650 579
|
16:08
|
|
|
ABG
|
ABG
|
5,45
|
5,41
|
5,47
|
5,47
|
-0,55%
|
7 933
|
86 471
|
16:20
|
|
|
ABMSOLID
|
ABM
|
22,50
|
22,50
|
22,99
|
22,99
|
-0,04%
|
231
|
10 410
|
16:20
|
|
|
ABPL
|
ABE
|
12,30
|
12,10
|
12,35
|
12,11
|
-5,46%
|
30 388
|
735 883
|
15:53
|
|
|
ACE
|
ACE
|
6,91
|
6,91
|
6,91
|
6,91
|
-3,49%
|
500
|
6 910
|
16:29
|
|
|
ACTION
|
ACT
|
22,01
|
22,01
|
23,90
|
23,90
|
+5,29%
|
1 765
|
82 467
|
16:20
|
|
|
ADVADIS
|
ADS
|
0,38
|
0,36
|
0,38
|
0,37
|
-2,63%
|
377 253
|
281 790
|
16:20
|
|
|
AGORA
|
AGO
|
31,92
|
31,00
|
31,92
|
31,00
|
-1,90%
|
72 755
|
4 564 178
|
16:20
|
|
|
ALCHEMIA
|
ALC
|
6,99
|
6,88
|
7,00
|
6,90
|
+1,47%
|
70 735
|
982 197
|
16:20
|
|
|
ALMA
|
ALM
|
67,40
|
61,00
|
67,40
|
64,85
|
+0,54%
|
2 669
|
336 755
|
16:20
|
|
|
AMBRA
|
AMB
|
3,96
|
3,90
|
4,25
|
4,25
|
+4,94%
|
1 320
|
10 421
|
11:02
|
|
|
AMICA
|
AMC
|
11,37
|
10,70
|
11,49
|
11,19
|
-1,58%
|
7 046
|
154 636
|
16:20
|
|
|
AMPLI
|
APL
|
3,15
|
3,01
|
3,15
|
3,09
|
+0,65%
|
1 950
|
11 814
|
16:04
|
|
|
AMREST
|
EAT
|
76,20
|
72,15
|
76,20
|
74,00
|
-2,18%
|
21 056
|
3 156 437
|
16:20
|
|
|
APATOR
|
APT
|
13,14
|
13,14
|
13,47
|
13,47
|
-0,22%
|
3 325
|
88 744
|
16:20
|
|
|
ARMATURA
|
ARM
|
1,55
|
1,44
|
1,56
|
1,55
|
0,00%
|
54 212
|
163 903
|
14:54
|
|
|
ARTERIA
|
ARR
|
13,98
|
13,19
|
13,98
|
13,97
|
-0,21%
|
351
|
9 466
|
15:18
|
|
|
ARTMAN
|
ART
|
87,65
|
87,65
|
88,50
|
88,50
|
0,00%
|
152
|
26 841
|
16:20
|
|
|
ASSECOBS
|
ABS
|
10,11
|
10,10
|
10,11
|
10,10
|
-4,27%
|
1 145
|
23 132
|
16:06
|
|
|
ASSECOPOL
|
ACP
|
55,75
|
54,95
|
56,20
|
55,40
|
+0,09%
|
122 085
|
13 547 434
|
16:20
|
|
|
ASSECOSLO
|
ACS
|
30,40
|
28,68
|
30,40
|
28,70
|
-4,97%
|
328
|
18 843
|
16:24
|
|
|
ASTARTA
|
AST
|
38,00
|
36,50
|
38,99
|
36,50
|
-3,44%
|
2 824
|
212 477
|
15:23
|
|
|
ATLANTAPL
|
ATP
|
4,35
|
4,29
|
4,52
|
4,29
|
-5,71%
|
2 395
|
20 662
|
16:20
|
|
|
ATLANTIS
|
ATS
|
1,71
|
1,65
|
1,75
|
1,68
|
-0,59%
|
38 603
|
129 049
|
16:22
|
|
|
ATLASEST
|
ATL
|
7,45
|
7,30
|
7,85
|
7,75
|
-0,64%
|
753
|
11 043
|
16:06
|
|
|
ATM
|
ATM
|
7,24
|
7,20
|
7,30
|
7,20
|
-0,55%
|
19 130
|
278 099
|
15:25
|
|
|
AZOTYTARNOW
|
ATT
|
15,50
|
15,01
|
15,50
|
15,01
|
-1,25%
|
8 566
|
258 902
|
16:27
|
|
|
AZOTYTARNOW-PDA
|
ATTA
|
15,40
|
15,00
|
15,40
|
15,00
|
-1,83%
|
35 465
|
1 073 062
|
16:25
|
|
|
B3SYSTEM
|
B3S
|
2,15
|
2,06
|
2,19
|
2,18
|
+2,35%
|
9 034
|
37 727
|
15:52
|
|
|
BAKALLAND
|
BAK
|
4,74
|
4,54
|
4,74
|
4,62
|
-2,12%
|
13 510
|
125 401
|
16:09
|
|
|
BANKBPH
|
BPH
|
67,50
|
65,00
|
67,50
|
66,90
|
+0,75%
|
1 811
|
239 139
|
16:20
|
|
|
BANKIER.PL
|
BPL
|
11,00
|
10,40
|
11,00
|
10,43
|
-5,18%
|
2 859
|
60 827
|
16:20
|
|
|
BARLINEK
|
BRK
|
8,10
|
7,85
|
8,10
|
7,93
|
-1,49%
|
27 190
|
433 058
|
16:20
|
|
|
BBICAPNFI
|
BBC
|
3,48
|
3,26
|
3,48
|
3,39
|
-2,59%
|
22 725
|
154 511
|
16:20
|
|
|
BBIDEVNFI
|
BBD
|
0,64
|
0,63
|
0,64
|
0,63
|
-1,56%
|
70 988
|
90 770
|
16:28
|
|
|
BBIZENNFI
|
BBZ
|
1,54
|
1,54
|
1,59
|
1,54
|
-3,14%
|
11 117
|
35 350
|
16:07
|
|
|
BEDZIN
|
BDZ
|
28,50
|
28,50
|
28,50
|
28,50
|
+0,04%
|
100
|
5 700
|
11:15
|
|
|
BEEFSAN
|
BEF
|
0,86
|
0,85
|
0,87
|
0,85
|
-6,59%
|
17 775
|
30 541
|
15:59
|
|
|
BETACOM
|
BCM
|
13,64
|
13,30
|
13,64
|
13,56
|
+3,35%
|
551
|
14 837
|
16:25
|
|
|
BIOTON
|
BIO
|
0,50
|
0,47
|
0,51
|
0,48
|
-4,00%
|
11 563 608
|
11 350 855
|
16:29
|
|
|
BIPROMET
|
BPM
|
11,45
|
10,96
|
11,45
|
11,10
|
-1,16%
|
675
|
14 964
|
16:20
|
|
|
BMPAG
|
BMP
|
4,45
|
4,28
|
4,45
|
4,30
|
-3,37%
|
5 060
|
43 504
|
15:16
|
|
|
BOMI
|
BMI
|
20,13
|
19,80
|
20,25
|
19,80
|
-3,41%
|
657
|
26 269
|
14:25
|
|
|
BORYSZEW
|
BRS
|
2,91
|
2,76
|
2,94
|
2,77
|
-4,48%
|
77 274
|
438 879
|
16:26
|
|
|
BRE
|
BRE
|
350,00
|
343,70
|
359,00
|
354,70
|
+2,48%
|
9 932
|
6 949 804
|
16:21
|
|
|
BRIND0410
|
BRIND0410
|
92,16
|
92,16
|
92,16
|
92,16
|
-1,52%
|
50
|
9 216
|
15:00
|
|
|
BUDIMEX
|
BDX
|
67,20
|
65,50
|
67,20
|
65,50
|
-5,76%
|
22 133
|
2 902 013
|
16:20
|
|
|
BUDOPOL
|
BDL
|
2,17
|
2,12
|
2,22
|
2,20
|
+1,85%
|
42 174
|
182 885
|
16:20
|
|
|
BUDVARCEN
|
BDV
|
6,46
|
5,27
|
6,46
|
5,49
|
+3,58%
|
3 546
|
37 893
|
14:16
|
|
|
BYTOM
|
BTM
|
2,47
|
2,21
|
2,47
|
2,21
|
-10,89%
|
116 664
|
533 864
|
16:23
|
|
|
BZWBK
|
BZW
|
133,00
|
133,00
|
134,90
|
133,00
|
+0,53%
|
32 246
|
8 638 461
|
16:29
|
|
|
CAPITAL
|
CPA
|
2,30
|
2,23
|
2,39
|
2,23
|
-5,91%
|
61 508
|
282 292
|
16:29
|
|
|
CASHFLOW
|
CFL
|
3,95
|
3,95
|
4,20
|
4,15
|
+3,75%
|
88 806
|
708 484
|
15:57
|
|
|
CCC
|
CCC
|
39,50
|
39,50
|
39,50
|
39,50
|
-1,25%
|
5 000
|
395 000
|
12:52
|
|
|
CCIINT
|
CCI
|
22,63
|
22,63
|
25,00
|
25,00
|
+8,23%
|
2 272
|
107 878
|
16:27
|
|
|
CEDC
|
CDC
|
147,30
|
147,00
|
148,00
|
147,00
|
-2,00%
|
71
|
20 911
|
16:20
|
|
|
CENSTALGD
|
CSG
|
3,53
|
3,50
|
3,55
|
3,50
|
-0,85%
|
19 800
|
139 080
|
16:28
|
|
|
CERSANIT
|
CST
|
19,39
|
18,47
|
19,39
|
18,48
|
-2,63%
|
92 025
|
3 426 919
|
16:20
|
|
|
CEZ
|
CEZ
|
191,20
|
183,10
|
191,20
|
189,00
|
-2,78%
|
79 916
|
30 033 463
|
16:20
|
|
|
CIECH
|
CIE
|
68,70
|
67,00
|
68,70
|
67,45
|
-1,24%
|
15 568
|
2 101 199
|
16:20
|
|
|
CITYINTER
|
CIA
|
8,85
|
8,85
|
8,85
|
8,85
|
-0,56%
|
21
|
372
|
09:50
|
|
|
COMARCH
|
CMR
|
73,00
|
70,55
|
73,60
|
70,70
|
-1,81%
|
1 380
|
195 788
|
16:20
|
|
|
COMP
|
CMP
|
63,85
|
63,85
|
63,85
|
63,85
|
-1,01%
|
2
|
255
|
09:48
|
|
|
COMPLEX
|
CMX
|
2,52
|
2,35
|
2,69
|
2,69
|
-2,18%
|
7 110
|
36 385
|
16:20
|
|
|
CPENERGIA
|
CPE
|
3,09
|
3,06
|
3,33
|
3,10
|
+0,98%
|
67 965
|
429 498
|
16:29
|
|
|
CYFRPLSAT
|
CPS
|
13,50
|
13,40
|
13,60
|
13,40
|
-1,11%
|
89 473
|
2 406 133
|
16:25
|
|
|
DEBICA
|
DBC
|
79,00
|
77,85
|
79,00
|
77,85
|
-1,08%
|
3 042
|
474 070
|
16:24
|
|
|
DECORA
|
DCR
|
15,00
|
14,55
|
18,13
|
14,99
|
-5,43%
|
48 587
|
1 457 430
|
16:20
|
|
|
DGA
|
DGA
|
1,60
|
1,57
|
1,64
|
1,60
|
+1,27%
|
77 132
|
246 451
|
16:25
|
|
|
DOMDEV
|
DOM
|
38,00
|
36,50
|
38,25
|
37,00
|
-1,20%
|
20 145
|
1 490 994
|
16:20
|
|
|
DREWEX
|
DRE
|
4,81
|
4,81
|
4,85
|
4,85
|
-3,00%
|
1 601
|
15 402
|
10:38
|
|
|
DROP
|
DRP
|
18,19
|
18,19
|
18,19
|
18,19
|
0,00%
|
1
|
36
|
11:29
|
|
|
DROZAPOL
|
DPL
|
3,70
|
3,70
|
3,82
|
3,70
|
-2,63%
|
17 861
|
133 247
|
16:26
|
|
|
DUDA
|
DUD
|
4,04
|
3,83
|
4,05
|
3,94
|
-1,50%
|
441 485
|
3 468 565
|
16:20
|
|
|
ECARD
|
ECD
|
0,50
|
0,47
|
0,50
|
0,49
|
-3,92%
|
52 866
|
51 475
|
16:20
|
|
|
ECHO
|
ECH
|
3,98
|
3,68
|
3,98
|
3,68
|
-5,64%
|
547 076
|
4 051 228
|
16:22
|
|
|
EFH
|
EFH
|
3,92
|
3,92
|
3,92
|
3,92
|
+2,08%
|
36
|
282
|
09:48
|
|
|
ELBUDOWA
|
ELB
|
184,50
|
183,50
|
185,00
|
183,50
|
-4,43%
|
30 315
|
11 215 852
|
16:20
|
|
|
ELEKTROTI
|
ELT
|
15,30
|
15,30
|
16,09
|
16,04
|
+0,25%
|
699
|
22 142
|
15:12
|
|
|
ELKOP
|
EKP
|
0,03
|
0,02
|
0,03
|
0,03
|
0,00%
|
150 122
|
8 395
|
16:09
|
|
|
ELKOP-PDAC
|
EKPAC
|
0,01
|
0,01
|
0,02
|
0,01
|
-50,00%
|
307 200
|
6 188
|
16:20
|
|
|
ELSTAROIL
|
ELS
|
4,40
|
3,98
|
4,40
|
3,98
|
-6,57%
|
458 099
|
3 786 757
|
16:26
|
|
|
ELZAB
|
ELZ
|
4,40
|
4,40
|
4,54
|
4,49
|
+0,22%
|
31 486
|
281 549
|
15:12
|
|
|
EMCINSMED
|
EMC
|
13,50
|
13,50
|
13,50
|
13,50
|
+3,45%
|
73
|
1 971
|
14:34
|
|
|
EMPERIA
|
EMP
|
113,00
|
113,00
|
117,00
|
117,00
|
-0,43%
|
28
|
6 528
|
11:57
|
|
|
ENAP
|
ENP
|
1,02
|
1,00
|
1,07
|
1,00
|
-5,66%
|
26 210
|
53 067
|
16:28
|
|
|
ENERGOINS
|
ENI
|
7,20
|
7,20
|
7,20
|
7,20
|
-6,13%
|
1 050
|
15 120
|
12:30
|
|
|
ENERGOPLD
|
EPD
|
2,25
|
2,18
|
2,27
|
2,21
|
-3,07%
|
102 484
|
454 172
|
16:20
|
|
|
ENERGOPN
|
EPN
|
12,20
|
12,20
|
12,20
|
12,20
|
-2,40%
|
716
|
17 470
|
16:20
|
|
|
ENERGOPOL
|
EPL
|
4,16
|
4,06
|
4,16
|
4,16
|
0,00%
|
415
|
3 422
|
15:01
|
|
|
ERBUD
|
ERB
|
66,80
|
65,00
|
67,50
|
67,40
|
-0,15%
|
80
|
10 517
|
15:14
|
|
|
ERGIS
|
EEF
|
2,66
|
2,66
|
2,66
|
2,66
|
+1,53%
|
100
|
532
|
16:20
|
|
|
ESSYSTEM
|
ESS
|
6,25
|
6,25
|
6,25
|
6,25
|
0,00%
|
22
|
275
|
13:59
|
|
|
EUROCASH
|
EUR
|
12,00
|
12,00
|
12,30
|
12,00
|
-2,44%
|
1 523
|
36 563
|
16:20
|
|
|
EUROFAKTR
|
EFR
|
7,30
|
6,60
|
7,30
|
6,61
|
-6,77%
|
3 725
|
49 953
|
16:20
|
|
|
EUROTEL
|
ETL
|
16,39
|
14,60
|
16,39
|
15,34
|
-0,97%
|
722
|
22 505
|
16:20
|
|
|
FAGOU8
|
FAGOU8
|
32,17
|
31,80
|
32,17
|
31,80
|
-2,75%
|
4
|
25 514
|
12:35
|
|
|
FAM
|
FAM
|
4,71
|
4,57
|
4,72
|
4,60
|
-2,54%
|
24 476
|
226 437
|
16:20
|
|
|
FAMUR
|
FMF
|
3,81
|
3,76
|
3,83
|
3,76
|
-3,59%
|
180 371
|
1 357 755
|
16:20
|
|
|
FARMACOL
|
FCL
|
32,50
|
32,50
|
33,00
|
33,00
|
-2,94%
|
20 790
|
1 351 590
|
15:12
|
|
|
FASING
|
FSG
|
12,90
|
12,34
|
13,70
|
13,49
|
+1,43%
|
2 666
|
68 553
|
16:20
|
|
|
FERRUM
|
FER
|
8,48
|
8,21
|
8,52
|
8,52
|
0,00%
|
7 070
|
119 155
|
16:22
|
|
|
FEURH9
|
FEURH9
|
336,79
|
334,64
|
336,79
|
334,64
|
-0,82%
|
7
|
470 216
|
16:20
|
|
|
FEURU8
|
FEURU8
|
333,81
|
332,84
|
334,37
|
332,84
|
-0,87%
|
56
|
3 734 422
|
16:20
|
|
|
FEURZ8
|
FEURZ8
|
333,49
|
333,49
|
333,49
|
333,49
|
-1,09%
|
1
|
66 698
|
16:20
|
|
|
FKGHU8
|
FKGHU8
|
92,60
|
88,05
|
92,65
|
88,65
|
-4,01%
|
345
|
6 217 410
|
16:22
|
|
|
FKGHZ8
|
FKGHZ8
|
92,60
|
89,00
|
92,60
|
89,00
|
-4,09%
|
25
|
449 140
|
16:20
|
|
|
FON
|
FON
|
0,02
|
0,02
|
0,03
|
0,02
|
0,00%
|
194 905
|
9 018
|
16:20
|
|
|
FORTE
|
FTE
|
6,10
|
5,83
|
6,29
|
6,29
|
+3,11%
|
3 937
|
47 342
|
16:20
|
|
|
FOTA
|
FOT
|
16,40
|
16,40
|
16,40
|
16,40
|
-0,24%
|
1
|
33
|
09:46
|
|
|
FPEOU8
|
FPEOU8
|
162,25
|
161,00
|
162,25
|
161,85
|
-1,13%
|
7
|
226 260
|
16:20
|
|
|
FPKNU8
|
FPKNU8
|
33,33
|
32,95
|
33,35
|
33,00
|
-0,93%
|
157
|
1 039 740
|
16:28
|
|
|
FPKNZ8
|
FPKNZ8
|
33,55
|
33,55
|
33,55
|
33,55
|
-0,74%
|
3
|
20 130
|
16:28
|
|
|
FPKOU8
|
FPKOU8
|
42,81
|
42,50
|
43,18
|
42,50
|
-0,72%
|
74
|
632 992
|
16:29
|
|
|
FPKOZ8
|
FPKOZ8
|
42,40
|
42,40
|
42,40
|
42,40
|
-0,75%
|
1
|
8 480
|
16:20
|
|
|
FTPSU8
|
FTPSU8
|
22,03
|
21,70
|
22,03
|
21,76
|
-1,09%
|
85
|
370 660
|
16:27
|
|
|
FTPSZ8
|
FTPSZ8
|
21,90
|
21,61
|
21,90
|
21,61
|
-0,87%
|
3
|
13 044
|
16:20
|
|
|
FUSDM9
|
FUSDM9
|
219,16
|
219,16
|
219,16
|
219,16
|
+0,33%
|
1
|
43 832
|
11:54
|
|
|
FUSDU8
|
FUSDU8
|
213,90
|
213,23
|
214,45
|
213,45
|
-0,44%
|
118
|
5 045 076
|
16:20
|
|
|
FUSDZ8
|
FUSDZ8
|
215,30
|
214,82
|
215,86
|
214,82
|
-0,45%
|
9
|
387 718
|
15:42
|
|
|
FW20H9
|
FW20H9
|
2 573,00
|
2 540,00
|
2 582,00
|
2 549,00
|
-0,86%
|
57
|
2 920 000
|
16:20
|
|
|
FW20M9
|
FW20M9
|
2 558,00
|
2 555,00
|
2 568,00
|
2 555,00
|
-0,82%
|
10
|
511 540
|
15:27
|
|
|
FW20U8
|
FW20U8
|
2 555,00
|
2 518,00
|
2 555,00
|
2 519,00
|
-1,18%
|
21 232
|
1 076 025 960
|
16:29
|
|
|
FW20Z8
|
FW20Z8
|
2 557,00
|
2 528,00
|
2 564,00
|
2 528,00
|
-1,33%
|
256
|
13 028 400
|
16:28
|
|
|
FW40U8
|
FW40U8
|
2 552,00
|
2 506,00
|
2 552,00
|
2 506,00
|
-1,61%
|
114
|
5 757 800
|
16:27
|
|
|
FW40Z8
|
FW40Z8
|
2 545,00
|
2 521,00
|
2 545,00
|
2 535,00
|
-1,36%
|
10
|
506 900
|
16:20
|
|
|
GANT
|
GNT
|
24,14
|
21,80
|
24,17
|
21,90
|
-10,06%
|
56 232
|
2 584 330
|
16:28
|
|
|
GETIN
|
GTN
|
8,70
|
8,60
|
9,01
|
8,80
|
+1,15%
|
1 024 050
|
18 130 841
|
16:25
|
|
|
GFPREMIUM
|
PRE
|
16,60
|
16,60
|
17,00
|
17,00
|
0,00%
|
1 151
|
38 561
|
16:20
|
|
|
GINOROSSI
|
GRI
|
7,35
|
7,30
|
7,35
|
7,30
|
0,00%
|
210
|
3 081
|
11:53
|
|
|
GRAAL
|
GRL
|
18,30
|
16,80
|
18,90
|
17,90
|
+2,40%
|
2 011
|
71 995
|
16:04
|
|
|
GRAJEWO
|
GRJ
|
19,40
|
19,10
|
19,70
|
19,25
|
-0,26%
|
16 671
|
643 388
|
16:26
|
|
|
GRKOSCIU-PDA
|
GRKA
|
5,36
|
5,13
|
5,36
|
5,25
|
-2,05%
|
3 301
|
34 232
|
13:43
|
|
|
GROCLIN
|
GCN
|
7,19
|
6,65
|
7,19
|
6,84
|
+2,86%
|
5 286
|
70 754
|
16:20
|
|
|
GTC
|
GTC
|
29,40
|
28,50
|
30,09
|
28,50
|
-2,33%
|
259 442
|
15 043 334
|
16:29
|
|
|
HANDLOWY
|
BHW
|
71,00
|
67,85
|
71,00
|
70,00
|
-2,03%
|
20 320
|
2 799 947
|
16:20
|
|
|
HARDEX-PDA
|
HDXA
|
89,10
|
87,05
|
95,00
|
92,70
|
+3,98%
|
568
|
103 013
|
16:03
|
|
|
HAWE
|
HWE
|
1,85
|
1,72
|
1,85
|
1,74
|
-4,92%
|
322 853
|
1 142 655
|
16:20
|
|
|
HBPOLSKA
|
HBP
|
7,99
|
7,30
|
7,99
|
7,40
|
0,00%
|
501 367
|
7 420 294
|
16:20
|
|
|
HELIO
|
HEL
|
6,80
|
6,80
|
6,88
|
6,88
|
0,00%
|
101
|
1 374
|
15:46
|
|
|
HERMAN
|
HER
|
1,00
|
0,80
|
1,00
|
0,95
|
+11,76%
|
3 102
|
5 267
|
16:20
|
|
|
HOOP
|
HOP
|
25,50
|
24,50
|
25,50
|
24,50
|
0,00%
|
7 950
|
392 385
|
15:39
|
|
|
HTLSTREFA
|
HTL
|
5,47
|
5,35
|
5,50
|
5,50
|
+0,55%
|
170 899
|
1 879 627
|
16:24
|
|
|
HUTMEN
|
HTM
|
3,08
|
2,85
|
3,08
|
3,07
|
+1,32%
|
8 126
|
48 909
|
16:20
|
|
|
HYDROTOR
|
HDR
|
39,99
|
38,15
|
39,99
|
39,50
|
+1,28%
|
106
|
8 160
|
15:59
|
|
|
HYGIENIKA
|
HGN
|
2,02
|
1,90
|
2,03
|
1,94
|
-4,90%
|
129 960
|
503 181
|
16:20
|
|
|
HYPERION
|
HYP
|
6,15
|
5,80
|
6,15
|
5,99
|
-0,17%
|
9 052
|
107 569
|
16:26
|
|
|
IBSYSTEM
|
IBS
|
0,37
|
0,37
|
0,40
|
0,38
|
+2,70%
|
815 869
|
625 673
|
16:28
|
|
|
IDMSA
|
IDM
|
2,98
|
2,86
|
2,98
|
2,88
|
-1,03%
|
37 019
|
217 864
|
16:27
|
|
|
IGROUP
|
IGR
|
4,10
|
4,02
|
4,17
|
4,12
|
+0,73%
|
81 418
|
668 620
|
16:23
|
|
|
IMMOEAST
|
IEA
|
18,50
|
18,50
|
18,67
|
18,67
|
+1,25%
|
1 921
|
71 443
|
16:20
|
|
|
IMPEL
|
IPL
|
10,30
|
10,00
|
10,30
|
10,01
|
0,00%
|
2 317
|
46 589
|
16:20
|
|
|
IMPEXMET
|
IPX
|
2,06
|
2,01
|
2,11
|
2,04
|
+1,49%
|
246 510
|
1 019 883
|
16:20
|
|
|
INDYKPOL
|
IND
|
58,00
|
58,00
|
58,00
|
58,00
|
0,00%
|
1
|
116
|
09:34
|
|
|
INGBSK
|
BSK
|
409,00
|
406,00
|
423,00
|
406,00
|
-2,17%
|
13 181
|
10 769 860
|
16:22
|
|
|
INSTAL
|
INS
|
2,80
|
2,70
|
2,80
|
2,70
|
-3,57%
|
2 943
|
16 053
|
15:05
|
|
|
INSTALKRK
|
INK
|
16,51
|
16,51
|
17,80
|
17,80
|
-0,22%
|
1 352
|
47 543
|
16:22
|
|
|
INTEGERPL
|
ITG
|
15,15
|
14,80
|
15,66
|
15,00
|
-0,20%
|
1 995
|
61 302
|
16:20
|
|
|
INTERCARS
|
CAR
|
85,00
|
84,60
|
87,50
|
87,50
|
+3,80%
|
723
|
123 605
|
15:43
|
|
|
INTERFERI
|
INF
|
4,86
|
4,80
|
4,86
|
4,80
|
-1,23%
|
3 061
|
29 497
|
14:19
|
|
|
INTROL
|
INL
|
5,61
|
5,60
|
5,73
|
5,60
|
-5,08%
|
11 124
|
125 852
|
16:29
|
|
|
INVBRFIZ
|
INVBRFIZ
|
852,01
|
852,01
|
870,00
|
856,20
|
+0,73%
|
45
|
77 619
|
12:08
|
|
|
INVFIZ
|
INVFIZ
|
2 412,00
|
2 390,01
|
2 412,00
|
2 395,00
|
-0,62%
|
123
|
589 739
|
16:20
|
|
|
INVGLDFIZ
|
INVGLDFIZ
|
1 615,00
|
1 611,00
|
1 638,00
|
1 611,00
|
-0,86%
|
3
|
9 728
|
15:05
|
|
|
INVLBFIZ
|
INVLBFIZ
|
1 010,00
|
1 000,00
|
1 011,00
|
1 010,00
|
0,00%
|
19
|
38 262
|
16:20
|
|
|
INWESTCON
|
INC
|
1,65
|
1,60
|
1,72
|
1,65
|
-3,51%
|
27 680
|
90 735
|
16:05
|
|
|
IRENA
|
IRE
|
9,58
|
9,58
|
9,58
|
9,58
|
0,00%
|
2
|
38
|
16:20
|
|
|
IZOLACJA
|
IZO
|
21,98
|
21,00
|
21,98
|
21,00
|
+15,07%
|
105
|
4 420
|
14:03
|
|
|
JAGO
|
JAG
|
2,50
|
2,32
|
2,50
|
2,44
|
-0,81%
|
22 388
|
107 646
|
16:20
|
|
|
JUPITER
|
JPR
|
2,15
|
2,06
|
2,15
|
2,15
|
0,00%
|
81 597
|
345 414
|
16:20
|