4 września 2010, sobota
Notowania akcjiz dnia 2010-09-03 | ||||||||||
| Nazwa | Skrót | Otw. | Min | Max | Kurs | Zmiana | Wolumen | Obrót [pln] | Czas trans. | |
|---|---|---|---|---|---|---|---|---|---|---|
|
|
06MAGNA
|
06N
|
1,00
|
0,97
|
1,00
|
0,98
|
-1,01%
|
39 438
|
77 402
|
16:20
|
|
|
08OCTAVA
|
08N
|
2,27
|
2,27
|
2,32
|
2,32
|
+2,20%
|
23 794
|
110 069
|
15:55
|
|
|
ABCDATA
|
ABC
|
2,55
|
2,45
|
2,55
|
2,52
|
0,00%
|
130 916
|
660 590
|
16:20
|
|
|
ABMSOLID
|
ABM
|
19,44
|
19,44
|
19,90
|
19,90
|
+2,37%
|
6 230
|
245 365
|
16:28
|
|
|
ABPL
|
ABE
|
20,11
|
20,11
|
20,50
|
20,35
|
+1,29%
|
23 256
|
946 354
|
16:21
|
|
|
ACE
|
ACE
|
10,30
|
10,15
|
10,57
|
10,57
|
+2,62%
|
7 685
|
158 940
|
15:24
|
|
|
ACTION
|
ACT
|
17,39
|
17,39
|
17,50
|
17,50
|
+2,34%
|
1 358
|
47 454
|
16:29
|
|
|
ADVADIS
|
ADS
|
0,40
|
0,39
|
0,40
|
0,39
|
-2,50%
|
187 184
|
146 895
|
16:20
|
|
|
AGORA
|
AGO
|
25,27
|
25,09
|
25,50
|
25,15
|
-0,20%
|
23 887
|
1 204 064
|
16:20
|
|
|
ALCHEMIA
|
ALC
|
7,55
|
7,33
|
7,55
|
7,43
|
-1,59%
|
128 801
|
1 909 165
|
16:29
|
|
|
ALMA
|
ALM
|
37,90
|
37,90
|
38,90
|
38,51
|
+1,74%
|
12 299
|
948 183
|
16:25
|
|
|
ALTERCO
|
ALT
|
47,90
|
46,02
|
47,90
|
47,85
|
0,00%
|
1 590
|
151 559
|
13:13
|
|
|
AMBRA
|
AMB
|
10,00
|
9,79
|
10,00
|
9,90
|
0,00%
|
19 730
|
390 849
|
16:20
|
|
|
AMICA
|
AMC
|
43,15
|
43,15
|
44,00
|
44,00
|
0,00%
|
2 139
|
186 941
|
16:20
|
|
|
AMPLI
|
APL
|
3,50
|
3,50
|
3,69
|
3,64
|
+2,82%
|
18 823
|
134 804
|
15:55
|
|
|
AMREST
|
EAT
|
72,10
|
71,90
|
73,00
|
73,00
|
+1,39%
|
22 984
|
3 331 485
|
16:23
|
|
|
ANTI
|
ANT
|
3,18
|
3,15
|
3,24
|
3,16
|
-2,47%
|
13 917
|
88 348
|
16:22
|
|
|
APATOR
|
APT
|
19,50
|
19,21
|
19,50
|
19,37
|
-0,15%
|
2 097
|
81 646
|
16:20
|
|
|
APLISENS
|
APN
|
9,25
|
9,25
|
9,25
|
9,25
|
+1,09%
|
305
|
5 643
|
15:21
|
|
|
ARCTIC
|
ATC
|
14,44
|
14,35
|
14,60
|
14,60
|
+1,39%
|
14 224
|
413 686
|
16:26
|
|
|
ARCUS
|
ARC
|
8,91
|
8,91
|
9,02
|
9,02
|
+1,23%
|
651
|
11 611
|
16:20
|
|
|
ARKASWE17
|
ARKASWE17
|
59,43
|
58,60
|
59,43
|
58,60
|
-1,41%
|
27
|
3 208
|
15:02
|
|
|
ARMATURA
|
ARM
|
2,73
|
2,72
|
2,77
|
2,77
|
+1,47%
|
61 663
|
338 400
|
16:20
|
|
|
ARTERIA
|
ARR
|
15,50
|
15,45
|
15,55
|
15,50
|
+0,32%
|
3 515
|
108 921
|
14:36
|
|
|
ASBIS
|
ASB
|
3,84
|
3,84
|
3,84
|
3,84
|
0,00%
|
100
|
768
|
09:09
|
|
|
ASSECOBS
|
ABS
|
9,99
|
9,99
|
10,24
|
10,20
|
+2,00%
|
16 149
|
327 546
|
16:29
|
|
|
ASSECOPOL
|
ACP
|
55,30
|
54,90
|
55,95
|
55,30
|
+0,36%
|
238 693
|
26 323 225
|
16:28
|
|
|
ASSECOSEE
|
ASE
|
10,50
|
10,38
|
10,60
|
10,49
|
+1,06%
|
4 777
|
100 016
|
15:39
|
|
|
ASSECOSLO
|
ACS
|
24,21
|
24,21
|
25,00
|
25,00
|
-1,38%
|
2 976
|
148 740
|
16:06
|
|
|
ASTARTA
|
AST
|
70,40
|
70,40
|
76,50
|
74,00
|
+5,41%
|
14 063
|
2 108 830
|
16:26
|
|
|
ATLANTAPL
|
ATP
|
8,10
|
8,10
|
8,45
|
8,45
|
+1,68%
|
1 028
|
16 696
|
12:06
|
|
|
ATLANTIS
|
ATS
|
1,61
|
1,58
|
1,66
|
1,63
|
+1,88%
|
75 594
|
246 980
|
16:20
|
|
|
ATM
|
ATM
|
9,05
|
8,82
|
9,40
|
9,18
|
+2,23%
|
54 344
|
995 159
|
16:29
|
|
|
ATMGRUPA
|
ATG
|
3,56
|
3,56
|
3,59
|
3,59
|
+1,41%
|
77 001
|
548 273
|
12:23
|
|
|
ATREM
|
ATR
|
17,28
|
17,00
|
17,28
|
17,10
|
-0,58%
|
820
|
27 919
|
16:20
|
|
|
AZOTYTARNOW
|
ATT
|
17,97
|
17,71
|
18,00
|
17,89
|
-0,56%
|
16 495
|
591 289
|
16:20
|
|
|
B3SYSTEM
|
B3S
|
2,31
|
2,16
|
2,35
|
2,20
|
-1,35%
|
33 811
|
154 143
|
16:20
|
|
|
BAKALLAND
|
BAK
|
6,38
|
6,27
|
6,38
|
6,27
|
0,00%
|
5 060
|
63 846
|
16:06
|
|
|
BANKBPH
|
BPH
|
54,40
|
54,00
|
55,00
|
54,00
|
-0,09%
|
7 354
|
795 514
|
16:29
|
|
|
BARLINEK
|
BRK
|
5,40
|
5,25
|
5,46
|
5,30
|
-1,67%
|
38 678
|
411 476
|
16:20
|
|
|
BBICAPNFI
|
BBC
|
1,90
|
1,84
|
1,92
|
1,92
|
+1,05%
|
59 915
|
226 100
|
16:20
|
|
|
BBIDEVNFI
|
BBD
|
0,40
|
0,40
|
0,42
|
0,41
|
0,00%
|
669 205
|
547 937
|
16:20
|
|
|
BBIZENNFI
|
BBZ
|
1,06
|
1,05
|
1,07
|
1,05
|
-1,87%
|
241 238
|
508 566
|
16:20
|
|
|
BEDZIN
|
BDZ
|
28,99
|
28,75
|
28,99
|
28,75
|
+0,95%
|
355
|
20 420
|
15:00
|
|
|
BEEFSAN
|
BEF
|
1,59
|
1,52
|
1,63
|
1,52
|
-1,30%
|
1 094 822
|
3 446 696
|
16:23
|
|
|
BERLING
|
BRG
|
6,99
|
6,97
|
7,07
|
7,02
|
+0,29%
|
33 371
|
467 293
|
16:24
|
|
|
BIOTON
|
BIO
|
0,21
|
0,20
|
0,21
|
0,20
|
-4,76%
|
5 301 440
|
2 171 103
|
16:20
|
|
|
BIPROMET
|
BPM
|
6,19
|
6,08
|
6,20
|
6,20
|
+0,65%
|
2 002
|
24 553
|
16:20
|
|
|
BLACKLION
|
BLI
|
2,88
|
2,86
|
2,94
|
2,90
|
+1,75%
|
35 771
|
208 167
|
16:20
|
|
|
BMPAG
|
BMP
|
3,53
|
3,46
|
3,59
|
3,55
|
+2,60%
|
6 073
|
42 704
|
15:36
|
|
|
BOGDANKA
|
LWB
|
84,00
|
83,20
|
84,35
|
84,00
|
0,00%
|
5 948
|
998 232
|
16:20
|
|
|
BOMI
|
BMI
|
11,85
|
11,85
|
12,46
|
12,30
|
+4,15%
|
67 433
|
1 653 987
|
16:25
|
|
|
BORYSZEW
|
BRS
|
4,93
|
4,49
|
4,93
|
4,78
|
+1,27%
|
6 288 896
|
59 575 873
|
16:29
|
|
|
BOS
|
BOS
|
79,15
|
79,15
|
79,15
|
79,15
|
+0,32%
|
2
|
317
|
11:08
|
|
|
BPHFIZSN2
|
BPHFIZSN2
|
69,40
|
69,40
|
69,40
|
69,40
|
+0,12%
|
22
|
3 054
|
15:01
|
|
|
BRE
|
BRE
|
257,10
|
254,00
|
260,00
|
260,00
|
+1,13%
|
17 059
|
8 811 901
|
16:21
|
|
|
BUDIMEX
|
BDX
|
92,00
|
91,70
|
93,40
|
92,90
|
+1,75%
|
5 453
|
1 011 355
|
16:20
|
|
|
BUDOPOL
|
BDL
|
1,70
|
1,62
|
1,75
|
1,67
|
-1,18%
|
379 692
|
1 264 530
|
16:25
|
|
|
BUDVARCEN
|
BDV
|
3,07
|
3,07
|
3,08
|
3,08
|
0,00%
|
6 373
|
39 255
|
16:05
|
|
|
BUMECH
|
BMC
|
16,19
|
15,50
|
16,25
|
16,08
|
-0,74%
|
18 830
|
597 951
|
15:48
|
|
|
BYTOM
|
BTM
|
1,11
|
1,09
|
1,12
|
1,12
|
+0,90%
|
88 685
|
196 310
|
16:24
|
|
|
BZWBK
|
BZW
|
187,40
|
185,40
|
189,90
|
189,90
|
+1,55%
|
53 104
|
20 068 274
|
16:25
|
|
|
CALATRAVA
|
CTC
|
0,32
|
0,31
|
0,32
|
0,31
|
-3,13%
|
1 284 709
|
803 994
|
16:22
|
|
|
CAMMEDIA
|
CAM
|
9,50
|
9,20
|
9,60
|
9,55
|
-2,65%
|
22 726
|
431 729
|
16:24
|
|
|
CAPITAL
|
CPA
|
2,17
|
2,10
|
2,21
|
2,19
|
+2,34%
|
294 670
|
1 281 996
|
16:27
|
|
|
CASHFLOW
|
CFL
|
3,01
|
2,88
|
3,10
|
3,03
|
-1,30%
|
35 979
|
214 212
|
16:20
|
|
|
CCC
|
CCC
|
54,00
|
54,00
|
56,95
|
56,95
|
+3,55%
|
1 705
|
190 139
|
16:20
|
|
|
CCIINT
|
CCI
|
43,60
|
43,30
|
43,61
|
43,30
|
-0,46%
|
931
|
80 891
|
14:54
|
|
|
CEDC
|
CDC
|
77,30
|
76,70
|
77,85
|
77,10
|
+1,78%
|
50 643
|
7 813 798
|
16:20
|
|
|
CENTKLIMA
|
CKL
|
14,90
|
14,90
|
15,25
|
15,25
|
+2,83%
|
2 895
|
87 351
|
16:20
|
|
|
CENTROZAP
|
CZP
|
0,39
|
0,38
|
0,40
|
0,40
|
+2,56%
|
2 532 621
|
1 969 597
|
16:28
|
|
|
CERSANIT
|
CST
|
15,00
|
14,82
|
15,00
|
14,85
|
-1,00%
|
27 251
|
812 166
|
16:24
|
|
|
CEZ
|
CEZ
|
133,20
|
132,80
|
134,30
|
133,30
|
+0,30%
|
12 820
|
3 419 732
|
16:28
|
|
|
CHEMOS
|
CHS
|
0,70
|
0,69
|
0,72
|
0,72
|
+4,35%
|
1 896 778
|
2 694 440
|
16:25
|
|
|
CIECH
|
CIE
|
27,80
|
27,00
|
28,67
|
28,03
|
+2,67%
|
24 256
|
1 374 411
|
16:29
|
|
|
CITYINTER
|
CIA
|
16,75
|
16,35
|
17,05
|
17,00
|
+1,25%
|
105 224
|
3 547 276
|
16:26
|
|
|
COGNOR
|
COG
|
3,74
|
3,53
|
3,84
|
3,65
|
+1,96%
|
782 336
|
5 791 523
|
16:29
|
|
|
COMARCH
|
CMR
|
79,70
|
79,35
|
80,40
|
80,00
|
+0,82%
|
1 589
|
253 433
|
15:48
|
|
|
COMP
|
CMP
|
68,15
|
67,95
|
68,15
|
67,95
|
0,00%
|
16
|
2 176
|
16:20
|
|
|
COMPLEX
|
CMX
|
2,50
|
2,50
|
2,85
|
2,72
|
+8,80%
|
31 630
|
168 189
|
16:20
|
|
|
CORMAY
|
CRM
|
6,00
|
5,85
|
6,01
|
5,88
|
-1,67%
|
27 347
|
324 073
|
16:20
|
|
|
CPENERGIA
|
CPE
|
2,15
|
2,09
|
2,15
|
2,15
|
0,00%
|
17 445
|
73 418
|
16:20
|
|
|
CYFRPLSAT
|
CPS
|
14,33
|
14,33
|
14,65
|
14,60
|
+1,88%
|
55 668
|
1 616 683
|
16:24
|
|
|
DEBICA
|
DBC
|
64,50
|
64,00
|
64,50
|
64,00
|
0,00%
|
300
|
38 415
|
13:36
|
|
|
DECORA
|
DCR
|
15,30
|
15,30
|
16,35
|
16,32
|
+7,37%
|
24 812
|
788 448
|
16:20
|
|
|
DELKO
|
DEL
|
14,44
|
14,10
|
14,44
|
14,43
|
+0,84%
|
987
|
28 121
|
16:20
|
|
|
DGA
|
DGA
|
3,28
|
3,25
|
3,30
|
3,30
|
-0,90%
|
2 390
|
15 688
|
15:54
|
|
|
DOMDEV
|
DOM
|
47,00
|
45,65
|
47,25
|
47,25
|
+0,53%
|
1 531
|
143 248
|
14:32
|
|
|
DRAGOWSKI
|
ADD
|
2,77
|
2,67
|
2,80
|
2,76
|
-0,36%
|
41 259
|
225 099
|
16:20
|
|
|
DREWEX
|
DRE
|
1,70
|
1,70
|
1,73
|
1,73
|
0,00%
|
2 855
|
9 809
|
11:23
|
|
|
DROP
|
DRP
|
31,13
|
31,11
|
31,69
|
31,69
|
+1,86%
|
2 900
|
182 725
|
15:58
|
|
|
DROZAPOL
|
DPL
|
2,56
|
2,44
|
2,57
|
2,45
|
-3,16%
|
120 258
|
593 968
|
16:22
|
|
|
DS1019
|
DS1019
|
99,75
|
99,75
|
99,76
|
99,75
|
-0,55%
|
82
|
171 429
|
14:57
|
|
|
DSS
|
DSS
|
16,30
|
16,30
|
16,64
|
16,64
|
+1,16%
|
602
|
19 680
|
16:20
|
|
|
DUDA
|
DUD
|
1,44
|
1,42
|
1,46
|
1,44
|
+0,70%
|
573 053
|
1 651 464
|
16:20
|
|
|
ECARD
|
ECD
|
0,57
|
0,55
|
0,59
|
0,58
|
0,00%
|
31 741
|
35 943
|
16:20
|
|
|
ECHO
|
ECH
|
4,56
|
4,56
|
4,58
|
4,58
|
0,00%
|
499 448
|
4 574 492
|
16:20
|
|
|
EFEKT
|
EFK
|
14,86
|
14,00
|
14,86
|
14,63
|
-0,75%
|
1 744
|
49 163
|
15:50
|
|
|
EFH
|
EFH
|
0,96
|
0,93
|
0,96
|
0,95
|
0,00%
|
705 655
|
1 327 770
|
16:21
|
|
|
EKO
|
EKO
|
7,97
|
7,77
|
7,97
|
7,90
|
-0,88%
|
11 424
|
177 952
|
16:20
|
|
|
ELBUDOWA
|
ELB
|
181,30
|
181,30
|
186,00
|
183,00
|
-1,61%
|
156
|
57 405
|
15:48
|
|
|
ELEKTROTI
|
ELT
|
11,67
|
11,66
|
11,85
|
11,85
|
0,00%
|
1 223
|
28 655
|
16:20
|
|
|
ELKOP
|
EKP
|
0,51
|
0,50
|
0,52
|
0,51
|
0,00%
|
150 379
|
154 327
|
16:20
|
|
|
ELSTAROIL
|
ELS
|
5,99
|
5,85
|
5,99
|
5,85
|
-2,34%
|
36 023
|
422 973
|
16:28
|
|
|
ELZAB
|
ELZ
|
3,10
|
3,06
|
3,10
|
3,07
|
-0,97%
|
16 439
|
101 112
|
14:48
|
|
|
EMCINSMED
|
EMC
|
16,95
|
15,55
|
16,95
|
16,30
|
-3,83%
|
24 608
|
793 417
|
16:20
|
|
|
EMPERIA
|
EMP
|
82,50
|
82,00
|
82,60
|
82,45
|
-0,66%
|
1 306
|
215 081
|
16:25
|
|
|
ENAP
|
ENP
|
1,58
|
1,58
|
1,60
|
1,60
|
+1,91%
|
9 697
|
30 851
|
16:20
|
|
|
ENEA
|
ENA
|
20,10
|
20,00
|
20,25
|
20,20
|
+0,50%
|
38 289
|
1 540 948
|
16:04
|
|
|
ENERGOINS
|
ENI
|
7,60
|
7,20
|
7,60
|
7,55
|
-1,05%
|
403
|
6 026
|
16:20
|
|
|
ENERGOPLD
|
EPD
|
3,60
|
3,56
|
3,62
|
3,62
|
+1,12%
|
244 241
|
1 751 132
|
16:24
|
|
|
ENERGOPOL
|
EPL
|
9,18
|
9,15
|
9,49
|
9,43
|
+2,39%
|
28 848
|
540 982
|
16:29
|
|
|
ERBUD
|
ERB
|
50,40
|
49,60
|
50,45
|
50,45
|
+0,90%
|
656
|
65 911
|
16:23
|
|
|
ERG
|
ERG
|
1,27
|
1,26
|
1,30
|
1,26
|
-3,08%
|
32 170
|
81 712
|
16:24
|
|
|
ERGIS
|
EEF
|
3,31
|
3,27
|
3,42
|
3,40
|
+1,19%
|
45 284
|
305 401
|
16:20
|
|
|
ESSYSTEM
|
ESS
|
4,75
|
4,75
|
4,90
|
4,85
|
+2,11%
|
5 153
|
49 809
|
15:16
|
|
|
EUROCASH
|
EUR
|
22,80
|
22,30
|
22,80
|
22,32
|
-1,24%
|
19 887
|
896 548
|
16:28
|
|
|
EUROMARK
|
EMK
|
5,38
|
5,25
|
5,38
|
5,35
|
+1,52%
|
5 865
|
61 964
|
11:50
|
|
|
EUROTEL
|
ETL
|
15,60
|
15,01
|
15,90
|
15,80
|
-0,63%
|
2 965
|
92 740
|
16:20
|
|
|
FAM
|
FAM
|
2,42
|
2,38
|
2,45
|
2,40
|
+1,27%
|
40 575
|
195 704
|
16:20
|
|
|
FAMUR
|
FMF
|
2,10
|
2,10
|
2,18
|
2,17
|
+3,33%
|
89 831
|
386 300
|
16:20
|
|
|
FARMACOL
|
FCL
|
43,50
|
43,50
|
43,60
|
43,60
|
+0,23%
|
2 200
|
191 460
|
14:55
|
|
|
FASING
|
FSG
|
21,71
|
21,71
|
24,30
|
23,70
|
+11,27%
|
15 238
|
702 435
|
16:27
|
|
|
FASTFIN
|
FFI
|
0,85
|
0,83
|
0,85
|
0,85
|
0,00%
|
76 037
|
127 687
|
16:20
|
|
|
FCHFH11
|
FCHFH11
|
309,10
|
303,50
|
309,10
|
303,50
|
-1,94%
|
9
|
550 360
|
15:40
|
|
|
FCHFU10
|
FCHFU10
|
305,80
|
300,00
|
305,80
|
301,63
|
-1,59%
|
72
|
4 361 772
|
16:22
|
|
|
FCHFZ10
|
FCHFZ10
|
307,70
|
303,00
|
307,70
|
303,00
|
-1,78%
|
30
|
1 835 574
|
15:22
|
|
|
FERRO
|
FRO
|
12,29
|
11,90
|
12,29
|
11,90
|
-3,57%
|
37 422
|
890 811
|
15:43
|
|
|
FERRUM
|
FER
|
11,25
|
11,20
|
11,40
|
11,39
|
+1,24%
|
3 536
|
79 696
|
16:20
|
|
|
FEURU10
|
FEURU10
|
397,00
|
394,40
|
397,00
|
394,57
|
-0,78%
|
39
|
3 084 224
|
16:05
|
|
|
FEURZ10
|
FEURZ10
|
399,01
|
396,80
|
399,50
|
397,00
|
-0,69%
|
13
|
1 034 062
|
16:23
|
|
|
FKGHU10
|
FKGHU10
|
109,05
|
108,70
|
110,90
|
110,35
|
+1,38%
|
310
|
6 799 640
|
16:27
|
|
|
FKGHZ10
|
FKGHZ10
|
108,75
|
108,65
|
110,00
|
109,30
|
+0,64%
|
30
|
656 830
|
16:08
|
|
|
FON
|
FON
|
0,46
|
0,45
|
0,47
|
0,46
|
0,00%
|
260 688
|
238 877
|
15:59
|
|
|
FORTE
|
FTE
|
13,93
|
13,75
|
14,00
|
14,00
|
+0,86%
|
1 247
|
34 731
|
15:40
|
|
|
FOTA
|
FOT
|
17,60
|
17,08
|
17,85
|
17,85
|
+1,42%
|
1 135
|
39 654
|
11:45
|
|
|
FPEOU10
|
FPEOU10
|
158,60
|
156,65
|
160,00
|
157,70
|
-0,94%
|
17
|
538 650
|
16:20
|
|
|
FPGEH11
|
FPGEH11
|
22,40
|
22,40
|
22,44
|
22,44
|
+1,31%
|
6
|
26 904
|
14:36
|
|
|
FPGEU10
|
FPGEU10
|
22,69
|
22,66
|
22,81
|
22,74
|
+0,22%
|
39
|
177 470
|
16:20
|
|
|
FPGEZ10
|
FPGEZ10
|
22,36
|
22,35
|
22,49
|
22,49
|
+0,63%
|
83
|
371 994
|
16:21
|
|
|
FPGNH11
|
FPGNH11
|
3,57
|
3,57
|
3,57
|
3,57
|
-1,11%
|
20
|
142 800
|
09:03
|
|
|
FPGNU10
|
FPGNU10
|
3,42
|
3,38
|
3,42
|
3,40
|
+0,59%
|
18
|
122 380
|
15:31
|
|
|
FPGNZ10
|
FPGNZ10
|
3,55
|
3,48
|
3,55
|
3,48
|
-0,57%
|
13
|
91 280
|
16:20
|
|
|
FPKNU10
|
FPKNU10
|
39,90
|
39,80
|
40,47
|
40,20
|
+0,88%
|
171
|
1 372 804
|
16:29
|
|
|
FPKNZ10
|
FPKNZ10
|
39,80
|
39,80
|
40,27
|
40,20
|
+1,01%
|
5
|
40 074
|
15:06
|
|
|
FPKOU10
|
FPKOU10
|
38,82
|
38,63
|
39,05
|
38,72
|
-0,15%
|
219
|
1 702 330
|
16:25
|
|
|
FPKOZ10
|
FPKOZ10
|
38,69
|
38,41
|
38,70
|
38,41
|
-0,23%
|
20
|
154 144
|
16:20
|
|
|
FPZUU10
|
FPZUU10
|
380,10
|
380,10
|
382,00
|
380,80
|
+0,71%
|
6
|
457 380
|
16:20
|
|
|
FTPSH11
|
FTPSH11
|
17,00
|
17,00
|
17,00
|
17,00
|
-0,76%
|
1
|
3 400
|
16:20
|
|
|
FTPSU10
|
FTPSU10
|
17,07
|
17,02
|
17,29
|
17,29
|
+1,11%
|
192
|
661 282
|
16:20
|
|
|
FTPSZ10
|
FTPSZ10
|
16,95
|
16,95
|
17,19
|
17,12
|
+0,41%
|
8
|
27 358
|
16:20
|
|
|
FUSDH11
|
FUSDH11
|
312,40
|
310,00
|
312,40
|
310,00
|
-1,05%
|
4
|
249 080
|
16:06
|
|
|
FUSDU10
|
FUSDU10
|
309,70
|
306,30
|
309,90
|
307,26
|
-1,08%
|
250
|
15 384 604
|
16:29
|
|
|
FUSDX10
|
FUSDX10
|
310,50
|
309,90
|
310,50
|
309,90
|
-0,35%
|
2
|
124 080
|
11:49
|
|
|
FUSDZ10
|
FUSDZ10
|
310,65
|
308,20
|
310,65
|
308,28
|
-1,03%
|
10
|
618 958
|
16:20
|
|
|
FW20H11
|
FW20H11
|
2 484,00
|
2 483,00
|
2 511,00
|
2 495,00
|
+0,48%
|
141
|
7 042 160
|
16:20
|
|
|
FW20M11
|
FW20M11
|
2 486,00
|
2 485,00
|
2 508,00
|
2 496,00
|
+0,44%
|
81
|
4 053 460
|
16:22
|
|
|
FW20U10
|
FW20U10
|
2 462,00
|
2 457,00
|
2 487,00
|
2 474,00
|
+0,57%
|
28 845
|
1 427 552 500
|
16:29
|
|
|
FW20Z10
|
FW20Z10
|
2 470,00
|
2 465,00
|
2 492,00
|
2 483,00
|
+0,65%
|
1 382
|
68 602 860
|
16:28
|
|
|
FW40U10
|
FW40U10
|
2 523,00
|
2 522,00
|
2 540,00
|
2 532,00
|
+0,52%
|
21
|
1 062 740
|
16:20
|
|
|
FW40Z10
|
FW40Z10
|
2 533,00
|
2 533,00
|
2 549,00
|
2 549,00
|
+0,55%
|
7
|
355 860
|
16:09
|
|
|
GANT
|
GNT
|
21,40
|
20,92
|
21,55
|
21,20
|
0,00%
|
58 955
|
2 479 278
|
16:27
|
|
|
GASTELZUR
|
GZU
|
1,42
|
1,42
|
1,50
|
1,48
|
+3,50%
|
273 525
|
801 359
|
16:20
|
|
|
GETIN
|
GTN
|
9,79
|
9,75
|
9,91
|
9,90
|
+1,02%
|
485 007
|
9 546 223
|
16:26
|
|
|
GETINOBLE
|
GNB
|
5,13
|
5,11
|
5,18
|
5,15
|
+0,98%
|
4 492
|
46 216
|
16:00
|
|
|
GINOROSSI
|
GRI
|
3,05
|
3,05
|
3,14
|
3,12
|
+0,97%
|
13 866
|
86 095
|
15:15
|
|
|
GNT0312
|
GNT0312
|
102,27
|
102,26
|
102,27
|
102,26
|
-0,03%
|
25
|
52 126
|
16:02
|
|
|
GRAAL
|
GRL
|
15,30
|
15,30
|
15,44
|
15,40
|
+1,45%
|
7 211
|
221 153
|
16:20
|
|
|
GRAJEWO
|
GRJ
|
12,55
|
12,45
|
12,58
|
12,58
|
+1,45%
|
18 624
|
467 540
|
16:25
|
|
|
GROCLIN
|
GCN
|
15,83
|
15,30
|
15,90
|
15,86
|
-0,75%
|
15 157
|
473 652
|
16:20
|
|
|
GTC
|
GTC
|
22,95
|
22,62
|
22,95
|
22,75
|
-1,00%
|
232 298
|
10 582 697
|
16:22
|
|
|
HANDLOWY
|
BHW
|
77,70
|
77,70
|
79,50
|
79,50
|
+2,65%
|
18 327
|
2 903 904
|
16:26
|
|
|
HARDEX
|
HDX
|
35,50
|
34,70
|
35,50
|
35,25
|
-0,28%
|
103
|
7 152
|
15:41
|
|
|
HARPER
|
HRP
|
5,09
|
4,91
|
5,10
|
5,07
|
0,00%
|
55 209
|
557 778
|
16:02
|
|
|
HAWE
|
HWE
|
3,67
|
3,67
|
3,74
|
3,70
|
+1,37%
|
287 610
|
2 125 849
|
16:29
|
|
|
HBPOLSKA
|
HBP
|
3,55
|
3,45
|
3,56
|
3,48
|
-1,97%
|
367 593
|
2 555 964
|
16:20
|
|
|
HELIO
|
HEL
|
22,40
|
22,40
|
23,00
|
22,80
|
+2,70%
|
815
|
37 146
|
15:39
|
|
|
HERMAN
|
HER
|
1,06
|
1,06
|
1,12
|
1,12
|
+5,66%
|
4 893
|
10 374
|
15:00
|
|
|
HUTMEN
|
HTM
|
5,54
|
5,40
|
5,74
|
5,62
|
+1,44%
|
64 944
|
725 582
|
16:23
|
|
|
HYDROTOR
|
HDR
|
35,10
|
34,25
|
35,11
|
34,79
|
-0,32%
|
4 402
|
307 894
|
15:47
|
|
|
HYGIENIKA
|
HGN
|
1,88
|
1,83
|
1,89
|
1,89
|
+0,53%
|
45 851
|
170 498
|
16:20
|
|
|
HYPERION
|
HYP
|
5,77
|
5,60
|
5,77
|
5,71
|
-0,87%
|
10 444
|
119 273
|
16:07
|
|
|
IDMSA
|
IDM
|
2,82
|
2,78
|
2,90
|
2,88
|
+2,86%
|
3 072 713
|
17 474 819
|
16:26
|
|
|
IGROUP
|
IGR
|
0,68
|
0,65
|
0,68
|
0,68
|
+1,49%
|
648 520
|
866 181
|
16:20
|
|
|
IMPEL
|
IPL
|
30,00
|
30,00
|
30,88
|
30,88
|
+1,25%
|
2 444
|
149 337
|
15:50
|
|
|
IMPEXMET
|
IPX
|
4,05
|
3,92
|
4,05
|
3,95
|
-1,00%
|
374 170
|
2 966 577
|
16:22
|
|
|
INDYKPOL
|
IND
|
69,75
|
67,95
|
69,75
|
69,30
|
-0,72%
|
18
|
2 455
|
15:47
|
|
|
INGBSK
|
BSK
|
800,00
|
772,50
|
807,50
|
806,00
|
-0,31%
|
2 699
|
4 325 655
|
16:20
|
|
|
INSTAL
|
INS
|
2,33
|
2,30
|
2,36
|
2,30
|
0,00%
|
49 991
|
230 855
|
16:23
|
|
|
INSTALKRK
|
INK
|
19,70
|
19,40
|
19,76
|
19,50
|
-1,02%
|
3 762
|
146 733
|
16:20
|
|
|
INTAKUS
|
ITK
|
1,69
|
1,69
|
1,69
|
1,69
|
0,00%
|
225
|
761
|
15:15
|
|
|
INTEGERPL
|
ITG
|
69,80
|
69,00
|
69,80
|
69,60
|
+0,87%
|
597
|
82 706
|
16:20
|
|
|
INTERCARS
|
CAR
|
71,70
|
70,10
|
71,70
|
71,40
|
-0,14%
|
267
|
37 575
|
14:33
|
|
|
INTERSPPL
|
IPO
|
4,44
|
4,44
|
4,47
|
4,47
|
+0,90%
|
11 884
|
105 566
|
16:20
|
|
|
INTROL
|
INL
|
5,97
|
5,97
|
5,97
|
5,97
|
+1,02%
|
165
|
1 970
|
16:20
|
|
|
INVESTCON
|
INC
|
1,82
|
1,78
|
1,82
|
1,78
|
-2,20%
|
68 131
|
244 995
|
16:23
|
|
|
INVFIZ
|
INVFIZ
|
2 155,00
|
2 150,50
|
2 155,00
|
2 150,50
|
-0,19%
|
35
|
150 693
|
15:44
|
|
|
INVGLDFIZ
|
INVGLDFIZ
|
2 079,90
|
2 055,00
|
2 079,90
|
2 055,00
|
+0,24%
|
11
|
45 410
|
14:57
|
|
|
INVLBFIZ
|
INVLBFIZ
|
980,04
|
978,01
|
981,00
|
978,01
|
-2,20%
|
10
|
19 585
|
11:48
|
|
|
IPOPEMA
|
IPE
|
12,65
|
12,65
|
12,79
|
12,79
|
+0,24%
|
1 211
|
30 895
|
16:20
|
|
|
IRENA
|
IRE
|
3,02
|
3,02
|
3,02
|
3,02
|
-0,66%
|
180
|
1 087
|
11:15
|
|
|
IVMX
|
IMX
|
11,24
|
11,15
|
11,24
|
11,15
|
-0,45%
|
108
|
2 414
|
15:39
|
|
|
IZNS
|
IZN
|
2,53
|
2,47
|
2,75
|
2,63
|
+4,37%
|
187 560
|
987 272
|
16:21
|
|
|
IZOLACJA
|
IZO
|
1,68
|
1,66
|
2,05
|
2,05
|
+22,75%
|
1 200 980
|
4 695 124
|
15:42
|
|
|
JAGO
|
JAG
|
1,56
|
1,56
|
1,64
|
1,61
|
+3,21%
|
103 899
|
333 136
|
16:20
|
|
|
JUPITER
|
JPR
|
1,77
|
1,75
|
1,80
|
1,80
|
+1,12%
|
24 049
|
85 690
|
16:00
|
|
|
JUTRZENKA
|
JTZ
|
3,60
|
3,53
|
3,61
|
3,60
|
0,00%
|
60 056
|
431 090
|
16:08
|
|
|
JWCONSTR
|
JWC
|
16,02
|
16,01
|
16,45
|
16,45
|
+1,48%
|
19 379
|
628 504
|
16:20
|
|
|
K2INTERNT
|
K2I
|
14,25
|
14,25
|
14,25
|
14,25
|
+2,00%
|
5
|
143
|
09:00
|
|
|
KAREN
|
KAR
|
1,80
|
1,50
|
1,90
|
1,55
|
-1,90%
|
7 336 143
|
25 059 910
|
16:28
|
|
|
KERNEL
|
KER
|
62,00
|
61,20
|
62,00
|
62,00
|
0,00%
|
47 772
|
5 922 615
|
16:20
|
|
|
KETY
|
KTY
|
106,30
|
106,00
|
107,00
|
107,00
|
+0,75%
|
6 249
|
1 331 544
|
16:20
|
|
|
KGHM
|
KGH
|
110,00
|
109,30
|
111,70
|
111,00
|
+1,19%
|
1 101 867
|
244 288 005
|
16:29
|
|
|
KOELNER
|
KLR
|
12,72
|
12,36
|
12,82
|
12,72
|
+2,91%
|
469
|
11 668
|
16:20
|
|
|
KOFOLA
|
KFL
|
42,00
|
42,00
|
42,94
|
42,10
|
-2,09%
|
193
|
16 289
|
16:20
|
|
|
KOGENERA
|
KGN
|
113,60
|
113,60
|
114,90
|
113,60
|
-1,05%
|
210
|
47 717
|
13:10
|
|
|
KOLASTYNA
|
KOL
|
0,79
|
0,78
|
0,84
|
0,79
|
-1,25%
|
538 381
|
872 035
|
16:20
|
|
|
KOMPAP
|
KMP
|
8,26
|
8,26
|
8,49
|
8,47
|
+1,07%
|
14 790
|
249 069
|
16:04
|
|
|
KOMPUTRON
|
KOM
|
11,89
|
10,81
|
12,77
|
11,05
|
-3,24%
|
344 657
|
8 245 996
|
16:22
|
|
|
KONSSTALI
|
KST
|
47,00
|
46,50
|
47,50
|
47,50
|
+1,06%
|
291
|
27 473
|
15:26
|
|
|
KOPEX
|
KPX
|
16,70
|
16,20
|
16,72
|
16,40
|
-1,20%
|
254 354
|
8 307 371
|
16:28
|
|
|
KOV
|
KOV
|
1,57
|
1,54
|
1,59
|
1,59
|
+1,27%
|
579 396
|
1 817 288
|
16:28
|
|
|
KRAKCHEM
|
KCH
|
4,89
|
4,62
|
4,89
|
4,79
|
-1,24%
|
10 790
|
101 495
|
16:20
|
|
|
KREDYTB
|
KRB
|
14,80
|
14,47
|
14,80
|
14,70
|
+0,20%
|
33 160
|
974 570
|
16:20
|
|
|
KREDYTIN
|
KRI
|
13,10
|
12,80
|
13,10
|
12,80
|
-1,08%
|
502
|
12 852
|
15:13
|
|
|
KREZUS
|
KZS
|
1,54
|
1,51
|
1,72
|
1,62
|
+5,88%
|
2 814 334
|
9 243 866
|
16:27
|
|
|
KRUSZWICA
|
KSW
|
85,45
|
84,10
|
85,90
|
84,45
|
-0,65%
|
668
|
113 930
|
15:16
|
|
|
LCCORP
|
LCC
|
1,74
|
1,64
|
1,74
|
1,67
|
-2,91%
|
1 230 765
|
4 156 194
|
16:29
|
|
|
LENA
|
LEN
|
1,94
|
1,80
|
1,95
|
1,83
|
-6,15%
|
125 777
|
461 253
|
16:21
|
|
|
LENTEX
|
LTX
|
26,00
|
26,00
|
26,50
|
26,50
|
+1,92%
|
8 064
|
420 396
|
15:57
|
|
|
LOTOS
|
LTS
|
30,05
|
30,02
|
30,50
|
30,50
|
+1,53%
|
131 447
|
7 957 277
|
16:27
|
|
|
LPP
|
LPP
|
1 818,50
|
1 800,00
|
1 818,50
|
1 800,00
|
0,00%
|
53
|
190 911
|
16:20
|
|
|
LSISOFT
|
LSI
|
4,39
|
4,38
|
4,41
|
4,41
|
-2,86%
|
5 607
|
49 317
|
16:20
|
|
|
LSTCAPITA
|
LST
|
1,12
|
1,12
|
1,19
|
1,18
|
+2,61%
|
64 861
|
151 488
|
16:20
|
|
|
LUBAWA
|
LBW
|
1,02
|
1,01
|
1,05
|
1,04
|
+1,96%
|
336 156
|
694 714
|
16:28
|
|
|
MAGELLAN
|
MAG
|
35,95
|
35,94
|
35,95
|
35,94
|
+2,10%
|
422
|
30 336
|
15:43
|
|
|
MAKARONPL
|
MAK
|
7,68
|
7,50
|
7,68
|
7,50
|
-1,32%
|
2 684
|
40 898
|
15:48
|
|
|
MAKRUM
|
MKM
|
1,70
|
1,70
|
1,79
|
1,77
|
-1,12%
|
11 866
|
40 797
|
16:03
|
|
|
MARVIPOL
|
MVP
|
11,00
|
10,63
|
11,00
|
10,95
|
-0,45%
|
13 924
|
299 831
|
15:40
|
|
|
MCI
|
MCI
|
7,18
|
7,10
|
7,29
|
7,20
|
0,00%
|
198 161
|
2 841 448
|
16:20
|
|
|
MCLOGIC
|
MCL
|
43,87
|
43,87
|
44,37
|
44,37
|
+1,09%
|
240
|
21 059
|
15:39
|
|
|
MEDIATEL
|
MTL
|
8,40
|
8,30
|
8,44
|
8,44
|
0,00%
|
3 456
|
57 748
|
15:13
|
|
|
MENNICA
|
MNC
|
130,00
|
128,40
|
130,90
|
130,90
|
-0,08%
|
439
|
113 909
|
16:20
|
|
|
MERCOR
|
MCR
|
21,70
|
20,95
|
21,88
|
21,00
|
-3,23%
|
224 163
|
9 428 650
|
16:29
|
|
|
MIDAS
|
MDS
|
4,80
|
4,80
|
5,43
|
5,09
|
+9,46%
|
875 174
|
8 990 352
|
16:29
|
|
|
MIESZKO
|
MSO
|
3,04
|
2,98
|
3,04
|
3,00
|
0,00%
|
14 836
|
89 048
|
16:22
|
|
|
MILLENNIUM
|
MIL
|
4,39
|
4,36
|
4,47
|
4,47
|
+1,59%
|
365 873
|
3 224 464
|
16:24
|
|
|
MIRBUD
|
MRB
|
4,28
|
4,16
|
4,30
|
4,30
|
+0,23%
|
107 883
|
916 970
|
16:28
|
|
|
MISPOL
|
MIP
|
6,14
|
6,01
|
6,14
|
6,05
|
-1,79%
|
3 290
|
39 702
|
16:07
|
|
|
MIT
|
MIT
|
1,49
|
1,48
|
1,53
|
1,51
|
+0,67%
|
63 775
|
191 677
|
16:29
|
|
|
MMPPL
|
MMP
|
9,65
|
9,50
|
9,65
|
9,50
|
-1,55%
|
21 663
|
417 815
|
16:20
|
|
|
MNI
|
MNI
|
3,52
|
3,52
|
3,59
|
3,53
|
+0,28%
|
19 100
|
135 392
|
16:27
|
|
|
MOJ
|
MOJ
|
2,55
|
2,53
|
2,62
|
2,54
|
+0,40%
|
5 406
|
27 723
|
16:23
|
|
|
MOL
|
MOL
|
298,80
|
294,60
|
299,90
|
299,90
|
-0,03%
|
884
|
527 633
|
16:06
|
|
|
MONNARI
|
MON
|
3,30
|
3,27
|
3,55
|
3,48
|
+6,42%
|
459 406
|
3 165 508
|
16:29
|
|
|
MOSTALEXP
|
MSX
|
1,77
|
1,75
|
1,82
|
1,79
|
+1,13%
|
212 987
|
760 478
|
15:45
|
|
|
MOSTALPLC
|
MSP
|
51,00
|
51,00
|
52,05
|
52,00
|
-1,79%
|
4 811
|
493 453
|
16:20
|
|
|
MOSTALWAR
|
MSW
|
64,00
|
62,00
|
64,00
|
62,00
|
-3,13%
|
6 951
|
884 950
|
16:20
|
|
|
MOSTALZAB
|
MSZ
|
3,47
|
3,40
|
3,47
|
3,46
|
-0,86%
|
114 749
|
786 450
|
16:23
|
|
|
MUZA
|
MZA
|
14,40
|
14,13
|
14,83
|
14,68
|
+1,59%
|
2 055
|
59 427
|
16:20
|
|
|
MW20
|
MW20
|
248,80
|
247,00
|
248,90
|
247,00
|
-0,60%
|
99
|
49 171
|
16:20
|
|
|
MWTRADE
|
MWT
|
15,23
|
14,51
|
15,23
|
14,99
|
-0,99%
|
36 679
|
1 088 031
|
16:29
|
|
|
NAFTA
|
NFT
|
27,00
|
27,00
|
27,50
|
27,50
|
+3,03%
|
3 131
|
169 601
|
15:51
|
|
|
NETIA
|
NET
|
4,84
|
4,78
|
4,84
|
4,78
|
-0,83%
|
200 399
|
1 920 091
|
16:20
|
|
|
NETMEDIA
|
NEM
|
7,84
|
7,84
|
7,84
|
7,84
|
+1,42%
|
904
|
14 175
|
11:03
|
|
|
NEUCA
|
NEU
|
71,40
|
71,35
|
73,80
|
71,50
|
-0,69%
|
3 860
|
560 252
|
16:20
|
|
|
NEWWORLDR
|
NWR
|
35,34
|
34,85
|
35,50
|
35,20
|
-0,40%
|
2 316
|
162 373
|
16:20
|
|
|
NFIEMF
|
EMF
|
18,40
|
17,84
|
18,40
|
18,29
|
+0,22%
|
11 968
|
435 344
|
16:20
|
|
|
NORTCOAST
|
NCT
|
1,95
|
1,95
|
2,00
|
1,99
|
+3,11%
|
67 014
|
266 279
|
16:20
|
|
|
NOVITA
|
NVT
|
24,64
|
23,50
|
24,87
|
23,93
|
-2,88%
|
4 218
|
200 880
|
16:20
|
|
|
NOVITUS
|
NVS
|
26,50
|
26,50
|
26,50
|
26,50
|
0,00%
|
252
|
13 356
|
16:25
|
|
|
NOWAGALA
|
CNG
|
2,89
|
2,80
|
2,89
|
2,80
|
-1,75%
|
50 734
|
288 401
|
16:25
|
|
|
NTTSYSTEM
|
NTT
|
1,17
|
1,14
|
1,17
|
1,14
|
-1,72%
|
9 689
|
22 122
|
15:12
|
|
|
ODLEWNIE
|
ODL
|
3,08
|
2,92
|
3,25
|
3,19
|
+5,63%
|
259 665
|
1 586 106
|
16:22
|
|
|
OK0711
|
OK0711
|
96,60
|
96,60
|
96,63
|
96,63
|
+0,05%
|
217
|
419 373
|
15:25
|
|
|
OK0712
|
OK0712
|
91,81
|
91,81
|
91,88
|
91,84
|
-0,25%
|
1 681
|
3 088 384
|
15:19
|
|
|
OK1012
|
OK1012
|
90,90
|
90,70
|
90,90
|
90,86
|
-0,04%
|
2 093
|
3 802 307
|
16:11
|
|
|
ONE2ONE
|
O2O
|
7,66
|
7,40
|
7,66
|
7,55
|
-0,26%
|
10 436
|
157 478
|
16:20
|
|
|
OPERA3GR
|
OPERA3GR
|
325,05
|
325,05
|
325,05
|
325,05
|
-2,39%
|
3
|
1 950
|
13:10
|
|
|
OPONEO.PL
|
OPN
|
9,01
|
8,91
|
9,10
|
9,10
|
+1,00%
|
19 500
|
352 751
|
16:20
|
|
|
OPTIMUS
|
OPT
|
3,10
|
2,83
|
3,23
|
3,20
|
+5,26%
|
2 644 172
|
16 297 366
|
16:29
|
|
|
ORBIS
|
ORB
|
37,00
|
36,92
|
37,30
|
37,30
|
+0,81%
|
3 589
|
265 567
|
13:12
|
|
|
ORCOGROUP
|
OPG
|
27,40
|
26,50
|
27,48
|
27,39
|
+0,81%
|
17 290
|
929 914
|
16:22
|
|
|
ORZBIALY
|
OBL
|
19,00
|
18,70
|
19,00
|
19,00
|
-0,26%
|
7 169
|
270 028
|
16:23
|
|
|
ORZEL
|
ORZ
|
0,33
|
0,33
|
0,34
|
0,34
|
+13,33%
|
133 543
|
89 416
|
15:18
|
|
|
OW20I0230
|
OW20I0230
|
169,40
|
169,40
|
169,40
|
169,40
|
-3,75%
|
5
|
16 940
|
09:46
|
|
|
OW20I0240
|
OW20I0240
|
82,00
|
80,00
|
96,00
|
87,00
|
+4,82%
|
32
|
55 589
|
16:08
|
|
|
OW20I0250
|
OW20I0250
|
20,01
|
19,50
|
30,00
|
24,50
|
+22,81%
|
126
|
60 466
|
16:00
|
|
|
OW20I0260
|
OW20I0260
|
3,00
|
2,50
|
4,00
|
3,36
|
+0,30%
|
156
|
10 061
|
16:22
|
|
|
OW20I0270
|
OW20I0270
|
0,40
|
0,25
|
0,60
|
0,50
|
+8,70%
|
108
|
796
|
16:07
|
|
|
OW20L0240
|
OW20L0240
|
138,00
|
138,00
|
149,00
|
149,00
|
+4,93%
|
4
|
11 360
|
14:34
|
|
|
OW20L0250
|
OW20L0250
|
87,00
|
87,00
|
103,00
|
97,45
|
+9,37%
|
19
|
35 445
|
16:09
|
|
|
OW20L0260
|
OW20L0260
|
56,90
|
55,00
|
62,00
|
55,50
|
+11,00%
|
123
|
141 698
|
16:09
|
|
|
OW20L0270
|
OW20L0270
|
27,00
|
27,00
|
32,00
|
32,00
|
+31,15%
|
7
|
4 268
|
15:20
|
|
|
OW20L0280
|
OW20L0280
|
11,98
|
11,98
|
13,10
|
13,10
|
+0,77%
|
14
|
3 421
|
15:40
|
|
|
OW20L0290
|
OW20L0290
|
4,11
|
4,11
|
5,00
|
5,00
|
0,00%
|
12
|
1 136
|
16:06
|
|
|
OW20U0190
|
OW20U0190
|
0,15
|
0,15
|
0,15
|
0,15
|
0,00%
|
1
|
3
|
16:08
|
|
|
OW20U0200
|
OW20U0200
|
0,25
|
0,15
|
0,25
|
0,15
|
-25,00%
|
12
|
52
|
14:45
|
|
|
OW20U0210
|
OW20U0210
|
0,40
|
0,40
|
0,50
|
0,40
|
-11,11%
|
340
|
3 370
|
15:41
|
|
|
OW20U0220
|
OW20U0220
|
0,99
|
0,60
|
1,16
|
0,89
|
-19,09%
|
400
|
7 127
|
16:27
|
|
|
OW20U0230
|
OW20U0230
|
5,00
|
2,80
|
5,29
|
3,54
|
-31,92%
|
613
|
49 263
|
16:29
|
|
|
OW20U0240
|
OW20U0240
|
20,50
|
11,30
|
22,00
|
12,00
|
-36,84%
|
354
|
111 644
|
16:26
|
|
|
OW20U0250
|
OW20U0250
|
60,00
|
45,00
|
60,00
|
48,75
|
-15,95%
|
38
|
39 838
|
16:01
|
|
|
OW20U0260
|
OW20U0260
|
143,00
|
122,15
|
143,00
|
124,00
|
-15,07%
|
7
|
18 198
|
16:01
|
|
|
OW20X0180
|
OW20X0180
|
3,00
|
2,51
|
3,00
|
2,51
|
-16,33%
|
12
|
614
|
14:57
|
|
|
OW20X0190
|
OW20X0190
|
5,02
|
4,51
|
5,10
|
4,51
|
-21,57%
|
3
|
293
|
16:20
|
|
|
OW20X0200
|
OW20X0200
|
13,25
|
11,50
|
13,50
|
11,50
|
-4,17%
|
52
|
13 725
|
16:04
|
|
|
OW20X0210
|
OW20X0210
|
17,95
|
17,95
|
22,50
|
18,10
|
-3,21%
|
420
|
186 421
|
16:20
|
|
|
OW20X0220
|
OW20X0220
|
34,55
|
30,35
|
34,55
|
30,35
|
-5,19%
|
11
|
7 179
|
16:20
|
|
|
OW20X0230
|
OW20X0230
|
52,05
|
50,00
|
55,15
|
55,15
|
+6,06%
|
8
|
8 379
|
16:00
|
|
|
OW20X0240
|
OW20X0240
|
79,00
|
72,05
|
79,00
|
77,50
|
+0,65%
|
9
|
13 816
|
16:03
|
|
|
PAGED
|
PGD
|
19,89
|
19,44
|
19,89
|
19,79
|
-0,05%
|
5 231
|
204 802
|
15:59
|
|
|
PAMAPOL
|
PMP
|
6,08
|
6,06
|
6,08
|
6,08
|
0,00%
|
23 464
|
285 122
|
16:20
|
|
|
PANOVA
|
NVA
|
31,62
|
31,62
|
32,45
|
32,28
|
0,00%
|
673
|
43 217
|
15:58
|
|
|
PATENTUS
|
PAT
|
2,78
|
2,62
|
2,78
|
2,70
|
-1,82%
|
1 664
|
9 016
|
16:20
|
|
|
PBG
|
PBG
|
232,00
|
228,10
|
236,00
|
235,90
|
+1,68%
|
27 072
|
12 509 994
|
16:20
|
|
|
PCCINTER
|
PCI
|
5,99
|
5,99
|
5,99
|
5,99
|
0,00%
|
10
|
120
|
09:02
|
|
|
PCGUARD
|
PCG
|
3,41
|
3,37
|
3,69
|
3,59
|
+3,76%
|
257 750
|
1 843 790
|
16:25
|
|
|
PCM0312
|
PCM0312
|
101,79
|
101,79
|
101,79
|
101,79
|
0,00%
|
65
|
13 852
|
12:01
|
|
|
PCM0314
|
PCM0314
|
101,55
|
101,00
|
101,55
|
101,50
|
-0,05%
|
1 327
|
280 934
|
16:08
|
|
|
PEGAS
|
PGS
|
70,25
|
70,25
|
70,25
|
70,25
|
-0,35%
|
12
|
1 686
|
09:28
|
|
|
PEKAES
|
PEK
|
9,15
|
9,10
|
9,50
|
9,50
|
+3,83%
|
6 531
|
120 927
|
15:51
|
|
|
PEKAO
|
PEO
|
159,50
|
156,50
|
159,50
|
159,00
|
0,00%
|
301 031
|
95 475 977
|
16:29
|
|
|
PEMUG
|
PMG
|
1,81
|
1,81
|
1,83
|
1,83
|
+1,10%
|
3 807
|
13 782
|
15:16
|
|
|
PEP
|
PEP
|
36,10
|
35,90
|
36,20
|
36,20
|
+0,84%
|
354
|
25 509
|
16:04
|
|
|
PEPEES
|
PPS
|
0,49
|
0,48
|
0,49
|
0,49
|
+2,08%
|
10 496
|
10 098
|
16:20
|
|
|
PERMEDIA
|
PMD
|
10,46
|
10,20
|
10,74
|
10,48
|
+0,19%
|
2 957
|
61 123
|
16:20
|
|
|
PETROLINV
|
OIL
|
12,12
|
11,95
|
12,20
|
11,97
|
-0,66%
|
424 459
|
10 196 810
|
16:29
|
|
|
PGE
|
PGE
|
22,80
|
22,65
|
22,97
|
22,97
|
+0,75%
|
265 631
|
12 143 346
|
16:24
|
|
|
PGF
|
PGF
|
44,75
|
44,50
|
45,01
|
45,00
|
+2,04%
|
3 598
|
322 800
|
16:20
|
|
|
PGNIG
|
PGN
|
3,37
|
3,35
|
3,39
|
3,35
|
-0,59%
|
3 207 070
|
21 586 793
|
16:26
|
|
|
PKNORLEN
|
PKN
|
39,90
|
39,82
|
40,50
|
40,40
|
+1,25%
|
510 582
|
41 089 473
|
16:27
|
|
|
PKOBP
|
PKO
|
38,90
|
38,64
|
39,10
|
38,76
|
+0,03%
|
1 373 258
|
106 638 774
|
16:29
|
|
|
PLASTBOX
|
PLX
|
15,12
|
15,00
|
15,26
|
15,26
|
+0,93%
|
4 400
|
133 241
|
16:20
|
|
|
PLAZACNTR
|
PLZ
|
5,40
|
5,23
|
5,40
|
5,27
|
+1,35%
|
22 090
|
232 068
|
15:59
|
|
|
POINTGROUP
|
PGM
|
1,39
|
1,37
|
1,40
|
1,39
|
0,00%
|
24 458
|
67 770
|
16:20
|
|
|
POLAQUA
|
PQA
|
18,41
|
17,88
|
18,80
|
17,88
|
-4,39%
|
17 820
|
650 527
|
16:20
|
|
|
POLCOLORIT
|
PLT
|
0,41
|
0,40
|
0,42
|
0,42
|
0,00%
|
121 426
|
99 658
|
16:20
|
|
|
POLICE
|
PCE
|
5,77
|
5,75
|
6,00
|
5,84
|
+1,92%
|
90 935
|
1 072 606
|
16:20
|
|
|
POLIMEXMS
|
PXM
|
4,44
|
4,41
|
4,45
|
4,44
|
0,00%
|
687 286
|
6 098 718
|
16:26
|
|
|
POLJADLO
|
PLJ
|
1,89
|
1,85
|
1,89
|
1,89
|
+0,53%
|
33 501
|
124 877
|
16:09
|
|
|
POLNA
|
PLA
|
12,31
|
11,96
|
12,31
|
12,29
|
+1,91%
|
1 257
|
30 164
|
12:38
|
|
|
POLNORD
|
PND
|
39,39
|
38,60
|
39,80
|
39,41
|
+2,10%
|
40 662
|
3 197 314
|
16:24
|
|
|
POLREST
|
POL
|
0,41
|
0,41
|
0,50
|
0,43
|
+7,50%
|
1 315 970
|
1 231 059
|
16:08
|
|
|
PONAR
|
PON
|
1,46
|
1,45
|
1,54
|
1,49
|
+2,05%
|
83 082
|
248 416
|
16:24
|
|
|
POZBUD
|
POZ
|
5,53
|
5,53
|
5,60
|
5,55
|
+0,73%
|
827 160
|
9 182 842
|
16:24
|
|
|
PRAGMAINK
|
PRI
|
15,40
|
15,30
|
15,40
|
15,35
|
-0,32%
|
1 395
|
42 736
|
16:20
|
|
|
PRIMAMODA
|
PMA
|
5,55
|
5,30
|
5,60
|
5,38
|
-3,76%
|
8 108
|
88 535
|
16:03
|
|
|
PROCAD
|
PRD
|
3,16
|
2,97
|
3,16
|
3,00
|
-5,36%
|
168 232
|
1 019 806
|
16:29
|
|
|
PROCHEM
|
PRM
|
23,28
|
22,72
|
23,28
|
22,72
|
-2,70%
|
1 611
|
74 195
|
16:06
|
|
|
PROCHNIK
|
PRC
|
0,41
|
0,41
|
0,43
|
0,42
|
0,00%
|
353 772
|
294 394
|
16:20
|
|
|
PROJPRZEM
|
PJP
|
11,21
|
11,21
|
11,79
|
11,41
|
+0,09%
|
3 545
|
80 749
|
16:20
|
|
|
PRONOX
|
PRO
|
0,62
|
0,62
|
0,67
|
0,63
|
-3,08%
|
81 147
|
102 802
|
16:25
|
|
|
PROTEKTOR
|
PRT
|
5,43
|
5,30
|
5,43
|
5,39
|
-0,19%
|
5 190
|
55 245
|
15:58
|
|
|
PS0413
|
PS0413
|
101,30
|
101,30
|
101,30
|
101,30
|
-0,10%
|
969
|
2 000 830
|
15:10
|
|
|
PULAWY
|
ZAP
|
77,15
|
76,40
|
77,60
|
76,60
|
+0,26%
|
3 367
|
519 044
|
16:03
|
|
|
PWRMEDIA
|
PWM
|
1,51
|
1,51
|
1,54
|
1,53
|
-0,65%
|
2 565
|
7 819
|
16:20
|
|
|
PZU
|
PZU
|
375,60
|
375,00
|
381,80
|
381,80
|
+1,92%
|
67 226
|
51 011 410
|
16:28
|
|
|
QUMAKSEK
|
QSM
|
14,23
|
14,20
|
14,25
|
14,25
|
+0,14%
|
1 500
|
42 702
|
15:46
|
|
|
RADPOL
|
RDL
|
9,65
|
9,65
|
9,99
|
9,85
|
-0,51%
|
2 160
|
42 174
|
15:44
|
|
|
RAFAKO
|
RFK
|
12,80
|
12,71
|
12,89
|
12,89
|
+0,70%
|
24 048
|
613 089
|
16:20
|
|
|
RAFAMET
|
RAF
|
18,58
|
18,51
|
18,58
|
18,51
|
-0,38%
|
201
|
7 442
|
15:46
|
|
|
RAINBOW
|
RBW
|
7,90
|
7,76
|
7,90
|
7,89
|
-0,50%
|
3 077
|
48 214
|
16:20
|
|
|
RANKPROGR
|
RNK
|
9,70
|
9,70
|
10,10
|
10,10
|
+2,75%
|
8 380
|
168 249
|
15:51
|
|
|
RCCORAOPEN
|
RCCORAOPEN
|
9,80
|
9,33
|
9,80
|
9,49
|
-3,06%
|
3 799
|
71 362
|
15:37
|
|
|
RCCRUAOPEN
|
RCCRUAOPEN
|
11,51
|
11,46
|
11,51
|
11,46
|
-1,21%
|
240
|
5 511
|
14:47
|
|
|
RCGLDAOPEN
|
RCGLDAOPEN
|
385,60
|
379,34
|
385,60
|
380,19
|
-1,38%
|
556
|
427 657
|
15:56
|
|
|
RCKAOAOPEN
|
RCKAOAOPEN
|
81,14
|
80,65
|
81,14
|
80,65
|
-0,49%
|
110
|
17 841
|
15:50
|
|
|
RCNAGAOPEN
|
RCNAGAOPEN
|
23,24
|
22,94
|
23,24
|
22,94
|
-3,00%
|
100
|
4 618
|
14:32
|
|
|
RCSCRAOPEN
|
RCSCRAOPEN
|
305,00
|
297,60
|
305,00
|
298,55
|
-3,67%
|
245
|
147 791
|
15:56
|
|
|
RCSILAOPEN
|
RCSILAOPEN
|
61,00
|
59,68
|
61,00
|
59,97
|
-1,53%
|
1 342
|
161 646
|
15:45
|
|
|
RCWHTAOPEN
|
RCWHTAOPEN
|
15,20
|
15,04
|
15,36
|
15,36
|
+1,39%
|
2 754
|
83 070
|
13:37
|
|
|
REDAN
|
RDN
|
4,46
|
4,46
|
4,71
|
4,64
|
+0,43%
|
9 215
|
84 158
|
16:28
|
|
|
REINHOLD
|
RHD
|
9,93
|
9,15
|
9,93
|
9,15
|
-5,67%
|
15 432
|
291 220
|
16:27
|
|
|
RELPOL
|
RLP
|
4,10
|
3,95
|
4,10
|
3,95
|
-2,47%
|
6 750
|
53 681
|
15:44
|
|
|
REMAK
|
RMK
|
31,70
|
31,70
|
32,00
|
32,00
|
0,00%
|
1 648
|
104 865
|
15:08
|
|
|
RESBUD
|
RES
|
11,30
|
11,30
|
11,50
|
11,50
|
-0,26%
|
204
|
4 611
|
14:58
|
|
|
RONSON
|
RON
|
1,70
|
1,69
|
1,70
|
1,69
|
-0,59%
|
3 500
|
11 880
|
13:23
|
|
|
ROPCZYCE
|
RPC
|
16,69
|
16,43
|
17,15
|
16,60
|
+1,03%
|
10 300
|
345 922
|
16:20
|
|
|
RUBICON
|
RBC
|
1,05
|
1,03
|
1,08
|
1,07
|
+0,94%
|
497 564
|
1 049 503
|
16:28
|
|
|
RUCH
|
RCH
|
10,63
|
10,63
|
10,67
|
10,67
|
+0,19%
|
27 885
|
592 840
|
16:20
|
|
|
SANOK
|
SNK
|
11,29
|
11,02
|
11,70
|
11,70
|
+5,22%
|
13 839
|
313 195
|
16:07
|
|
|
SANWIL
|
SNW
|
1,16
|
1,16
|
1,27
|
1,20
|
+3,45%
|
2 242 381
|
5 479 103
|
16:28
|
|
|
SBR0325
|
SBR0325
|
101,00
|
100,01
|
101,00
|
100,01
|
-0,98%
|
7
|
14 100
|
16:09
|
|
|
SECOGROUP
|
SWG
|
31,89
|
31,83
|
31,89
|
31,83
|
-0,53%
|
30
|
1 912
|
16:20
|
|
|
SEKO
|
SEK
|
10,50
|
10,49
|
10,50
|
10,49
|
-0,10%
|
105
|
2 203
|
14:03
|
|
|
SELENAFM
|
SEL
|
17,10
|
16,85
|
17,10
|
17,00
|
-1,73%
|
612
|
20 775
|
15:20
|
|
|
SFINKS
|
SFS
|
10,00
|
9,90
|
10,05
|
10,00
|
0,00%
|
21 681
|
433 640
|
16:20
|
|
|
SILVANO
|
SFG
|
10,80
|
10,41
|
10,80
|
10,75
|
+2,38%
|
3 497
|
74 437
|
15:37
|
|
|
SIMPLE
|
SME
|
10,89
|
10,47
|
11,24
|
11,24
|
+3,02%
|
13 024
|
281 932
|
16:06
|
|
|
SKOK
|
SKO
|
5,97
|
5,90
|
5,97
|
5,97
|
0,00%
|
7 063
|
84 102
|
16:20
|
|
|
SKOTAN
|
SKT
|
2,32
|
2,23
|
2,41
|
2,35
|
+4,44%
|
2 762 613
|
12 961 180
|
16:29
|
|
|
SKYLINE
|
SKL
|
4,89
|
4,80
|
4,89
|
4,85
|
0,00%
|
663
|
6 369
|
16:20
|
|
|
SNIEZKA
|
SKA
|
40,00
|
40,00
|
40,40
|
40,40
|
0,00%
|
487
|
39 290
|
16:27
|
|
|
SOBIESKI
|
BVD
|
117,00
|
115,00
|
117,00
|
115,10
|
-0,78%
|
221
|
51 320
|
16:00
|
|
|
STALEXP
|
STX
|
1,55
|
1,55
|
1,57
|
1,57
|
0,00%
|
84 883
|
264 138
|
16:20
|
|
|
STALPROD
|
STP
|
420,00
|
416,50
|
420,00
|
417,50
|
-0,12%
|
394
|
329 432
|
16:20
|
|
|
STALPROFI
|
STF
|
21,09
|
21,05
|
21,19
|
21,19
|
+0,43%
|
10 807
|
455 714
|
16:20
|
|
|
STAPORKOW
|
ZUK
|
10,08
|
10,08
|
10,08
|
10,08
|
+1,82%
|
10
|
202
|
09:09
|
|
|
SUWARY
|
SUW
|
53,50
|
53,00
|
54,50
|
54,50
|
+2,83%
|
568
|
60 604
|
15:07
|
|
|
SWARZEDZ
|
SWZ
|
0,04
|
0,03
|
0,04
|
0,03
|
0,00%
|
118 000
|
8 220
|
15:00
|
|
|
SWIECIE
|
MSC
|
75,40
|
73,65
|
75,40
|
74,60
|
+0,40%
|
3 366
|
503 696
|
15:49
|
|
|
SWISSMED
|
SWD
|
1,70
|
1,67
|
1,72
|
1,68
|
-1,18%
|
28 167
|
95 194
|
16:20
|
|
|
SYGNITY
|
SGN
|
14,30
|
13,91
|
14,30
|
14,06
|
-1,95%
|
48 447
|
1 361 654
|
16:27
|
|
|
SYNTHOS
|
SNS
|
2,10
|
2,10
|
2,15
|
2,15
|
+3,86%
|
5 114 105
|
21 750 134
|
16:21
|
|
|
TALEX
|
TLX
|
11,07
|
11,07
|
11,60
|
11,60
|
0,00%
|
310
|
6 947
|
16:20
|
|
|
TAURONPE
|
TPE
|
5,44
|
5,42
|
5,55
|
5,52
|
+1,28%
|
5 832 248
|
63 821 133
|
16:27
|
|
|
TECHMEX
|
TEX
|
1,70
|
1,70
|
1,86
|
1,79
|
+6,55%
|
659 317
|
2 370 723
|
16:25
|
|
|
TELL
|
TEL
|
13,27
|
13,27
|
13,27
|
13,27
|
0,00%
|
4
|
106
|
09:28
|
|
|
TERESA
|
TER
|
14,19
|
13,80
|
14,19
|
13,80
|
+0,51%
|
81
|
2 236
|
12:16
|
|
|
TESGAS
|
TSG
|
16,00
|
15,94
|
16,04
|
16,04
|
+0,25%
|
2 545
|
81 448
|
14:30
|
|
|
TFONE
|
TFO
|
5,45
|
5,45
|
5,91
|
5,49
|
+0,92%
|
115 161
|
1 315 518
|
16:20
|
|
|
TIM
|
TIM
|
11,55
|
11,55
|
12,00
|
12,00
|
+1,69%
|
22 318
|
516 132
|
16:20
|
|
|
TPSA
|
TPS
|
17,10
|
17,05
|
17,40
|
17,10
|
-0,52%
|
2 132 666
|
73 319 272
|
16:22
|
|
|
TRAKCJA
|
TRK
|
4,40
|
4,36
|
4,40
|
4,40
|
-1,12%
|
153 325
|
1 349 100
|
15:53
|
|
|
TRAVELPL
|
TVL
|
16,14
|
16,14
|
17,00
|
16,60
|
-0,54%
|
397
|
13 125
|
11:48
|
|
|
TRION
|
TIN
|
0,56
|
0,56
|
0,60
|
0,59
|
+5,36%
|
2 470 339
|
2 880 717
|
16:27
|
|
|
TRITON
|
TRI
|
5,95
|
5,95
|
5,95
|
5,95
|
0,00%
|
1 540
|
18 326
|
09:18
|
|
|
TUEUROPA
|
ERP
|
125,00
|
125,00
|
125,30
|
125,00
|
-3,77%
|
39
|
9 752
|
14:03
|
|
|
TUP
|
TUP
|
8,54
|
8,51
|
8,98
|
8,98
|
-0,11%
|
106 421
|
1 855 003
|
16:29
|
|
|
TVN
|
TVN
|
17,15
|
17,05
|
17,35
|
17,35
|
+1,17%
|
168 985
|
5 803 360
|
16:20
|
|
|
TZ0211
|
TZ0211
|
100,20
|
100,04
|
100,20
|
100,04
|
+0,05%
|
3 729
|
748 859
|
16:30
|
|
|
TZ0212
|
TZ0212
|
99,99
|
99,60
|
99,99
|
99,60
|
-0,39%
|
819
|
164 303
|
14:03
|
|
|
TZ0811
|
TZ0811
|
99,80
|
99,55
|
99,80
|
99,55
|
-0,30%
|
130
|
26 029
|
14:58
|
|
|
TZ1110
|
TZ1110
|
99,94
|
99,45
|
99,94
|
99,90
|
-0,05%
|
254
|
51 371
|
14:50
|
|
|
ULMA
|
ULM
|
72,75
|
70,60
|
72,75
|
70,60
|
+0,43%
|
244
|
34 457
|
15:31
|
|
|
UNIBEP
|
UNI
|
8,50
|
8,40
|
8,50
|
8,40
|
-0,24%
|
2 448
|
41 470
|
15:24
|
|
|
UNICREDIT
|
UCG
|
7,69
|
7,69
|
7,70
|
7,70
|
+0,13%
|
330
|
5 078
|
15:43
|
|
|
UNIMA
|
U2K
|
5,00
|
5,00
|
5,10
|
5,04
|
+1,00%
|
1 938
|
19 479
|
15:30
|
|
|
VARIANT
|
VRT
|
6,00
|
5,91
|
6,00
|
5,91
|
-1,66%
|
915
|
10 912
|
12:33
|
|
|
VINDEXUS
|
VIN
|
5,20
|
5,20
|
5,25
|
5,25
|
-0,38%
|
5 000
|
52 200
|
16:01
|
|
|
VISTULA
|
VST
|
2,53
|
2,52
|
2,56
|
2,53
|
-0,39%
|
107 213
|
542 956
|
16:20
|
|
|
WANDALEX
|
WDX
|
2,94
|
2,94
|
3,05
|
3,05
|
+2,69%
|
5 963
|
35 492
|
15:35
|
|
|
WARFAMA
|
WFM
|
1,77
|
1,74
|
1,80
|
1,79
|
-0,56%
|
116 501
|
409 704
|
15:58
|
|
|
WARIMPEX
|
WXF
|
8,55
|
8,49
|
8,64
|
8,61
|
+0,12%
|
9 558
|
164 067
|
16:20
|
|
|
WASKO
|
WAS
|
1,53
|
1,49
|
1,55
|
1,50
|
-1,32%
|
50 374
|
152 893
|
16:20
|
|
|
WAW1017
|
WAW1017
|
97,20
|
97,20
|
97,20
|
97,20
|
0,00%
|
15
|
29 705
|
10:29
|
|
|
WAWEL
|
WWL
|
396,50
|
396,00
|
396,60
|
396,00
|
+0,25%
|
590
|
467 864
|
15:28
|
|
|
WIELTON
|
WLT
|
4,08
|
4,00
|
4,08
|
4,08
|
-0,49%
|
2 393
|
19 445
|
15:59
|
|
|
WIKANA
|
WIK
|
0,11
|
0,11
|
0,12
|
0,11
|
-8,33%
|
331 564
|
76 322
|
16:20
|
|
|
WILBO
|
WLB
|
2,36
|
2,36
|
2,41
|
2,41
|
+1,26%
|
25 836
|
123 939
|
16:24
|
|
|
WISTIL
|
WST
|
20,00
|
20,00
|
20,00
|
20,00
|
0,00%
|
458
|
18 320
|
15:29
|
|
|
WOJAS
|
WOJ
|
5,51
|
5,26
|
5,51
|
5,46
|
-0,91%
|
11 492
|
124 037
|
16:09
|
|
|
WZ0118
|
WZ0118
|
98,62
|
98,62
|
98,62
|
98,62
|
0,00%
|
91
|
180 357
|
12:20
|
|
|
ZASTAL
|
ZST
|
2,78
|
2,71
|
2,90
|
2,84
|
0,00%
|
64 611
|
360 004
|
16:20
|
|
|
ZELMER
|
ZLR
|
39,25
|
39,25
|
39,43
|
39,28
|
-1,01%
|
382
|
30 006
|
16:20
|
|
|
ZPUE
|
PUE
|
128,80
|
125,10
|
128,80
|
127,50
|
-0,86%
|
140
|
35 556
|
14:53
|
|
|
ZREMB
|
ZRE
|
0,99
|
0,97
|
0,99
|
0,97
|
0,00%
|
23 524
|
45 886
|
16:20
|
|
|
ZYWIEC
|
ZWC
|
515,00
|
510,00
|
515,00
|
515,00
|
+0,19%
|
23
|
23 610
|
13:35
|
