14 marca 2010, niedziela
Notowania akcjiz dnia 2010-03-12 | ||||||||||
| Nazwa | Skrót | Otw. | Min | Max | Kurs | Zmiana | Wolumen | Obrót [pln] | Czas trans. | |
|---|---|---|---|---|---|---|---|---|---|---|
|
|
04PRO
|
04N
|
3,07
|
3,06
|
3,15
|
3,14
|
+0,96%
|
107 644
|
671 416
|
16:28
|
|
|
06MAGNA
|
06N
|
1,11
|
1,08
|
1,12
|
1,10
|
0,00%
|
608 976
|
1 330 201
|
16:27
|
|
|
08OCTAVA
|
08N
|
2,28
|
2,26
|
2,32
|
2,30
|
+1,32%
|
59 014
|
270 708
|
16:20
|
|
|
ABMSOLID
|
ABM
|
13,25
|
13,25
|
13,93
|
13,70
|
-0,72%
|
12 232
|
334 150
|
16:27
|
|
|
ABPL
|
ABE
|
18,50
|
18,39
|
18,55
|
18,47
|
-0,16%
|
5 426
|
200 591
|
16:06
|
|
|
ACE
|
ACE
|
10,01
|
10,01
|
10,34
|
10,29
|
-0,10%
|
81 786
|
1 676 783
|
16:20
|
|
|
ACTION
|
ACT
|
20,20
|
18,73
|
20,68
|
20,68
|
+2,38%
|
11 004
|
440 011
|
16:09
|
|
|
ADVADIS
|
ADS
|
0,39
|
0,37
|
0,40
|
0,38
|
0,00%
|
5 848 698
|
4 481 321
|
16:20
|
|
|
AGORA
|
AGO
|
25,11
|
24,73
|
25,40
|
24,73
|
-1,51%
|
29 982
|
1 508 353
|
16:28
|
|
|
ALCHEMIA
|
ALC
|
6,80
|
6,75
|
6,91
|
6,85
|
+2,24%
|
50 551
|
690 502
|
16:20
|
|
|
ALMA
|
ALM
|
35,00
|
34,50
|
35,98
|
35,39
|
-0,59%
|
3 336
|
234 446
|
15:43
|
|
|
AMBRA
|
AMB
|
6,55
|
6,50
|
6,64
|
6,64
|
+1,53%
|
31 643
|
415 933
|
16:28
|
|
|
AMICA
|
AMC
|
33,01
|
33,01
|
34,25
|
34,23
|
+3,88%
|
42 634
|
2 886 728
|
16:20
|
|
|
AMPLI
|
APL
|
4,31
|
4,09
|
4,43
|
4,13
|
-3,50%
|
175 347
|
1 494 887
|
16:20
|
|
|
AMREST
|
EAT
|
76,00
|
76,00
|
76,50
|
76,25
|
+1,06%
|
8 651
|
1 323 029
|
16:20
|
|
|
ANTI
|
ANT
|
3,99
|
3,80
|
4,00
|
3,88
|
-2,51%
|
24 588
|
190 056
|
16:20
|
|
|
APATOR
|
APT
|
19,70
|
19,70
|
20,12
|
19,95
|
+2,10%
|
74 657
|
2 960 770
|
16:09
|
|
|
ARCTIC
|
ATC
|
20,80
|
20,60
|
21,24
|
20,80
|
+0,73%
|
35 191
|
1 470 209
|
16:20
|
|
|
ARCUS
|
ARC
|
6,67
|
6,25
|
7,29
|
7,19
|
+4,05%
|
7 575
|
102 435
|
16:24
|
|
|
ARMATURA
|
ARM
|
3,02
|
3,02
|
3,27
|
3,24
|
+6,23%
|
493 960
|
3 153 920
|
16:29
|
|
|
ARTERIA
|
ARR
|
15,13
|
15,05
|
15,37
|
15,29
|
+1,93%
|
6 699
|
203 828
|
16:20
|
|
|
ASBIS
|
ASB
|
4,89
|
4,75
|
4,89
|
4,75
|
-2,86%
|
22 217
|
212 208
|
16:20
|
|
|
ASSECOBS
|
ABS
|
9,55
|
9,55
|
9,88
|
9,85
|
+3,36%
|
48 149
|
929 400
|
16:22
|
|
|
ASSECOPOL
|
ACP
|
57,30
|
56,75
|
57,95
|
57,30
|
+1,15%
|
210 753
|
24 172 077
|
16:27
|
|
|
ASSECOSEE
|
ASE
|
15,00
|
15,00
|
15,89
|
15,89
|
+9,59%
|
4 240
|
127 449
|
10:47
|
|
|
ASSECOSLO
|
ACS
|
23,50
|
23,14
|
24,90
|
24,90
|
+5,96%
|
14 411
|
690 349
|
16:20
|
|
|
ASTARTA
|
AST
|
45,95
|
44,40
|
49,00
|
49,00
|
+6,50%
|
10 483
|
968 850
|
16:20
|
|
|
ATLANTAPL
|
ATP
|
8,79
|
8,32
|
8,79
|
8,65
|
-1,70%
|
12 011
|
201 698
|
16:06
|
|
|
ATLANTIS
|
ATS
|
1,99
|
1,96
|
2,13
|
2,08
|
+4,52%
|
1 029 563
|
4 275 650
|
16:20
|
|
|
ATLASEST
|
ATL
|
2,78
|
2,64
|
3,00
|
2,65
|
+0,38%
|
291 154
|
1 579 042
|
16:09
|
|
|
ATM
|
ATM
|
9,00
|
8,60
|
9,15
|
8,69
|
-3,44%
|
28 022
|
491 391
|
16:23
|
|
|
ATMGRUPA
|
ATG
|
3,85
|
3,83
|
3,88
|
3,84
|
-0,26%
|
30 461
|
235 448
|
16:20
|
|
|
ATREM
|
ATR
|
19,15
|
19,00
|
19,15
|
19,15
|
0,00%
|
2 216
|
84 632
|
16:24
|
|
|
AZOTYTARNOW
|
ATT
|
17,00
|
16,86
|
17,38
|
17,38
|
0,00%
|
15 507
|
528 682
|
16:20
|
|
|
B3SYSTEM
|
B3S
|
2,33
|
2,33
|
2,43
|
2,35
|
-3,69%
|
5 324
|
25 064
|
15:55
|
|
|
BAKALLAND
|
BAK
|
6,11
|
5,76
|
6,13
|
6,13
|
0,00%
|
27 528
|
327 394
|
16:20
|
|
|
BANKBPH
|
BPH
|
74,00
|
72,00
|
74,00
|
72,50
|
+0,69%
|
7 933
|
1 154 769
|
16:07
|
|
|
BARLINEK
|
BRK
|
3,88
|
3,87
|
4,07
|
4,05
|
+5,74%
|
291 854
|
2 331 867
|
16:29
|
|
|
BBICAPNFI
|
BBC
|
1,85
|
1,80
|
1,85
|
1,84
|
0,00%
|
352 882
|
1 285 040
|
16:00
|
|
|
BBIDEVNFI
|
BBD
|
0,37
|
0,35
|
0,38
|
0,36
|
-2,70%
|
8 009 499
|
5 859 828
|
16:23
|
|
|
BBIZENNFI
|
BBZ
|
1,16
|
1,09
|
1,18
|
1,11
|
-4,31%
|
3 426 354
|
7 691 317
|
16:27
|
|
|
BEEFSAN
|
BEF
|
0,39
|
0,38
|
0,40
|
0,40
|
+5,26%
|
595 171
|
471 008
|
16:07
|
|
|
BETACOM
|
BCM
|
8,80
|
8,51
|
9,09
|
9,09
|
+1,00%
|
3 249
|
58 226
|
15:09
|
|
|
BIOTON
|
BIO
|
0,22
|
0,21
|
0,24
|
0,24
|
+9,09%
|
82 021 920
|
37 788 631
|
16:28
|
|
|
BIPROMET
|
BPM
|
7,00
|
7,00
|
7,14
|
7,14
|
+0,99%
|
331
|
4 634
|
16:01
|
|
|
BMPAG
|
BMP
|
3,12
|
3,10
|
3,24
|
3,20
|
+3,56%
|
19 889
|
125 723
|
15:55
|
|
|
BOGDANKA
|
LWB
|
79,00
|
78,00
|
79,10
|
79,10
|
-0,13%
|
5 272
|
827 523
|
15:21
|
|
|
BOMI
|
BMI
|
15,00
|
15,00
|
15,10
|
15,08
|
+0,53%
|
54 490
|
1 635 635
|
16:20
|
|
|
BORYSZEW
|
BRS
|
1,58
|
1,54
|
1,62
|
1,60
|
+3,90%
|
2 279 775
|
7 213 745
|
16:29
|
|
|
BORYSZEW-PP
|
BRSP
|
6,11
|
6,11
|
6,45
|
6,29
|
+3,80%
|
719 013
|
9 024 128
|
16:27
|
|
|
BOS
|
BOS
|
76,20
|
76,20
|
76,95
|
76,95
|
+1,25%
|
256
|
39 272
|
12:30
|
|
|
BRE
|
BRE
|
235,10
|
235,00
|
240,00
|
238,00
|
+1,49%
|
42 947
|
20 466 725
|
16:26
|
|
|
BUDIMEX
|
BDX
|
83,30
|
81,75
|
87,00
|
87,00
|
+4,44%
|
55 990
|
9 490 434
|
16:28
|
|
|
BUDOPOL
|
BDL
|
1,20
|
1,18
|
1,25
|
1,20
|
+0,84%
|
604 861
|
1 468 101
|
16:28
|
|
|
BUDVARCEN
|
BDV
|
2,94
|
2,94
|
2,94
|
2,94
|
+1,38%
|
100
|
588
|
15:27
|
|
|
BUMECH
|
BMC
|
9,80
|
9,23
|
9,80
|
9,59
|
-2,14%
|
3 943
|
74 922
|
16:08
|
|
|
BYTOM
|
BTM
|
0,87
|
0,85
|
0,88
|
0,85
|
-1,16%
|
125 193
|
216 681
|
16:20
|
|
|
BZWBK
|
BZW
|
187,30
|
184,60
|
188,80
|
188,40
|
+1,29%
|
61 008
|
22 875 424
|
16:20
|
|
|
CAMMEDIA
|
CAM
|
9,92
|
9,92
|
9,99
|
9,99
|
+0,91%
|
1 775
|
35 432
|
15:41
|
|
|
CAPITAL
|
CPA
|
2,08
|
2,05
|
2,19
|
2,15
|
+3,37%
|
112 002
|
478 192
|
16:20
|
|
|
CASHFLOW
|
CFL
|
2,20
|
2,14
|
2,22
|
2,22
|
+1,37%
|
2 660
|
11 676
|
16:20
|
|
|
CCC
|
CCC
|
55,00
|
54,60
|
55,00
|
55,00
|
+0,92%
|
20 125
|
2 213 741
|
16:06
|
|
|
CCIINT
|
CCI
|
36,50
|
36,00
|
36,80
|
36,80
|
+2,22%
|
16 674
|
1 205 697
|
16:20
|
|
|
CEDC
|
CDC
|
108,40
|
104,50
|
108,40
|
106,00
|
+1,05%
|
126 719
|
26 765 443
|
16:29
|
|
|
CENTKLIMA
|
CKL
|
12,49
|
12,49
|
13,59
|
13,22
|
+5,84%
|
19 985
|
522 941
|
16:26
|
|
|
CENTROZAP
|
CZP
|
0,45
|
0,44
|
0,47
|
0,46
|
+4,55%
|
6 411 850
|
5 848 128
|
16:29
|
|
|
CERSANIT
|
CST
|
15,24
|
15,02
|
15,35
|
15,28
|
+0,99%
|
100 069
|
3 058 265
|
16:20
|
|
|
CEZ
|
CEZ
|
136,60
|
136,60
|
139,80
|
139,80
|
+2,79%
|
23 543
|
6 526 737
|
16:24
|
|
|
CHEMOS
|
CHS
|
0,90
|
0,87
|
0,91
|
0,90
|
+2,27%
|
1 601 425
|
2 846 767
|
16:20
|
|
|
CIECH
|
CIE
|
33,00
|
32,90
|
33,69
|
33,69
|
-0,33%
|
19 254
|
1 278 463
|
16:20
|
|
|
CITYINTER
|
CIA
|
2,58
|
2,56
|
2,80
|
2,73
|
+4,60%
|
82 051
|
443 886
|
16:20
|
|
|
COGNOR
|
COG
|
2,88
|
2,85
|
2,95
|
2,85
|
+0,35%
|
311 763
|
1 805 317
|
16:23
|
|
|
COMARCH
|
CMR
|
102,00
|
102,00
|
104,10
|
103,50
|
+1,47%
|
2 351
|
484 056
|
16:20
|
|
|
COMP
|
CMP
|
68,50
|
68,00
|
68,50
|
68,00
|
+2,10%
|
1 328
|
180 644
|
14:12
|
|
|
COMPLEX
|
CMX
|
1,96
|
1,90
|
1,96
|
1,96
|
0,00%
|
1 945
|
7 406
|
16:20
|
|
|
CORMAY
|
CRM
|
5,50
|
5,27
|
5,52
|
5,48
|
+0,74%
|
55 105
|
594 590
|
15:48
|
|
|
CPENERGIA
|
CPE
|
2,40
|
2,38
|
2,51
|
2,46
|
+4,24%
|
332 673
|
1 630 172
|
16:20
|
|
|
CYFRPLSAT
|
CPS
|
14,98
|
14,90
|
15,40
|
15,04
|
+1,28%
|
179 003
|
5 431 661
|
16:23
|
|
|
DEBICA
|
DBC
|
69,55
|
69,55
|
73,85
|
71,60
|
+3,32%
|
1 689
|
239 256
|
15:58
|
|
|
DECORA
|
DCR
|
23,00
|
22,50
|
23,00
|
22,50
|
0,00%
|
1 694
|
76 323
|
16:20
|
|
|
DELKO
|
DEL
|
14,47
|
14,31
|
14,78
|
14,46
|
+0,56%
|
9 314
|
269 379
|
16:20
|
|
|
DGA
|
DGA
|
4,12
|
4,11
|
4,20
|
4,18
|
+0,72%
|
1 062
|
8 836
|
16:20
|
|
|
DOMDEV
|
DOM
|
52,20
|
52,20
|
54,40
|
54,00
|
+1,12%
|
4 946
|
528 697
|
16:20
|
|
|
DRAGOWSKI
|
ADD
|
4,25
|
3,83
|
4,67
|
3,90
|
-15,22%
|
991 336
|
8 315 790
|
16:28
|
|
|
DREWEX
|
DRE
|
2,29
|
2,20
|
2,40
|
2,31
|
+3,13%
|
87 277
|
406 834
|
14:58
|
|
|
DROP
|
DRP
|
25,84
|
25,84
|
27,25
|
26,98
|
+4,17%
|
6 399
|
341 362
|
16:20
|
|
|
DROZAPOL
|
DPL
|
1,95
|
1,92
|
1,96
|
1,96
|
+1,55%
|
55 187
|
213 647
|
16:20
|
|
|
DS1019
|
DS1019
|
97,60
|
97,60
|
97,80
|
97,80
|
+0,31%
|
20
|
39 956
|
15:22
|
|
|
DUDA
|
DUD
|
1,12
|
1,12
|
1,16
|
1,14
|
+0,88%
|
1 414 877
|
3 215 431
|
16:29
|
|
|
DZPOLSKA
|
DZP
|
22,45
|
22,45
|
22,45
|
22,45
|
+2,51%
|
2
|
90
|
15:00
|
|
|
ECARD
|
ECD
|
0,67
|
0,67
|
0,71
|
0,69
|
+2,99%
|
193 109
|
263 742
|
15:39
|
|
|
ECHO
|
ECH
|
4,25
|
4,25
|
4,34
|
4,31
|
+1,65%
|
1 207 732
|
10 383 375
|
16:06
|
|
|
EFEKT
|
EFK
|
13,50
|
13,00
|
13,50
|
13,29
|
-0,08%
|
1 314
|
34 243
|
16:01
|
|
|
EFH
|
EFH
|
1,16
|
1,13
|
1,16
|
1,15
|
-0,86%
|
65 426
|
149 588
|
15:57
|
|
|
ELBUDOWA
|
ELB
|
169,00
|
168,00
|
171,00
|
169,00
|
-1,17%
|
4 099
|
1 398 412
|
16:20
|
|
|
ELC0911
|
ELC0911
|
100,40
|
100,00
|
100,40
|
100,40
|
0,00%
|
60
|
123 190
|
14:02
|
|
|
ELEKTROTI
|
ELT
|
15,91
|
15,20
|
16,00
|
15,90
|
-1,79%
|
2 681
|
84 723
|
16:21
|
|
|
ELKOP
|
EKP
|
0,02
|
0,01
|
0,02
|
0,01
|
0,00%
|
915 272
|
27 275
|
15:10
|
|
|
ELSTAROIL
|
ELS
|
8,59
|
8,36
|
8,59
|
8,56
|
+0,71%
|
39 199
|
666 533
|
15:22
|
|
|
ELZAB
|
ELZ
|
2,60
|
2,60
|
2,63
|
2,62
|
+1,16%
|
9 674
|
50 561
|
15:31
|
|
|
EMCINSMED
|
EMC
|
24,32
|
24,32
|
25,20
|
24,80
|
-1,20%
|
4 562
|
227 555
|
16:20
|
|
|
EMPERIA
|
EMP
|
77,10
|
76,85
|
77,45
|
77,40
|
+0,39%
|
17 469
|
2 690 126
|
15:54
|
|
|
ENAP
|
ENP
|
1,65
|
1,62
|
1,66
|
1,64
|
-2,38%
|
157 399
|
516 049
|
16:20
|
|
|
ENEA
|
ENA
|
19,23
|
19,00
|
19,48
|
19,48
|
+0,15%
|
493 469
|
18 825 257
|
16:20
|
|
|
ENERGOINS
|
ENI
|
8,14
|
7,91
|
8,14
|
8,12
|
-0,37%
|
13 669
|
220 349
|
16:02
|
|
|
ENERGOPLD
|
EPD
|
4,30
|
4,28
|
4,40
|
4,39
|
+1,86%
|
67 756
|
589 217
|
16:20
|
|
|
ENERGOPN
|
EPN
|
16,00
|
15,90
|
16,29
|
15,90
|
-2,45%
|
3 054
|
98 519
|
16:20
|
|
|
ENERGOPOL
|
EPL
|
6,07
|
6,07
|
6,14
|
6,10
|
+0,66%
|
8 529
|
103 651
|
16:20
|
|
|
ERBUD
|
ERB
|
52,10
|
51,20
|
52,85
|
52,60
|
+0,96%
|
668
|
68 874
|
15:15
|
|
|
ERG
|
ERG
|
1,60
|
1,56
|
1,62
|
1,60
|
+0,63%
|
174 120
|
552 662
|
16:28
|
|
|
ERGIS
|
EEF
|
3,70
|
3,63
|
3,70
|
3,64
|
0,00%
|
38 769
|
282 881
|
16:20
|
|
|
ESSYSTEM
|
ESS
|
4,40
|
4,36
|
4,44
|
4,44
|
0,00%
|
1 967
|
17 274
|
14:46
|
|
|
EUROCASH
|
EUR
|
18,20
|
18,15
|
18,49
|
18,44
|
+1,32%
|
49 142
|
1 792 501
|
16:29
|
|
|
EUROFAKTR
|
EFR
|
6,47
|
6,10
|
6,52
|
6,46
|
-0,15%
|
7 257
|
91 765
|
16:02
|
|
|
EUROMARK
|
EMK
|
3,95
|
3,95
|
4,08
|
4,05
|
+2,53%
|
12 289
|
98 264
|
15:58
|
|
|
EUROTEL
|
ETL
|
17,90
|
17,60
|
17,90
|
17,70
|
+0,40%
|
5 022
|
177 556
|
16:20
|
|
|
FAGOH10
|
FAGOH10
|
24,99
|
24,99
|
24,99
|
24,99
|
+1,96%
|
1
|
4 998
|
09:10
|
|
|
FAM
|
FAM
|
1,99
|
1,95
|
2,10
|
2,06
|
+3,52%
|
163 785
|
656 852
|
16:20
|
|
|
FAMUR
|
FMF
|
2,56
|
2,56
|
2,90
|
2,87
|
+7,89%
|
716 847
|
3 830 033
|
16:20
|
|
|
FARMACOL
|
FCL
|
41,00
|
40,85
|
41,00
|
41,00
|
0,00%
|
32 259
|
2 645 224
|
14:05
|
|
|
FASING
|
FSG
|
17,50
|
17,20
|
17,60
|
17,60
|
+1,15%
|
2 489
|
86 685
|
16:08
|
|
|
FERRUM
|
FER
|
12,35
|
11,80
|
12,35
|
12,29
|
-1,68%
|
22 169
|
534 402
|
16:20
|
|
|
FEURH10
|
FEURH10
|
390,00
|
389,30
|
391,78
|
391,78
|
+0,20%
|
35
|
2 728 930
|
16:03
|
|
|
FEURM10
|
FEURM10
|
391,00
|
390,95
|
391,70
|
391,10
|
-0,31%
|
19
|
1 486 544
|
15:12
|
|
|
FKGHH10
|
FKGHH10
|
102,30
|
101,60
|
103,40
|
101,60
|
-0,25%
|
151
|
3 096 990
|
16:26
|
|
|
FKGHM10
|
FKGHM10
|
100,30
|
100,30
|
101,80
|
100,30
|
-0,10%
|
58
|
1 171 470
|
16:23
|
|
|
FON
|
FON
|
0,53
|
0,52
|
0,54
|
0,53
|
0,00%
|
410 956
|
435 384
|
16:20
|
|
|
FORTE
|
FTE
|
14,98
|
14,51
|
14,98
|
14,92
|
0,00%
|
3 371
|
100 364
|
16:20
|
|
|
FOTA
|
FOT
|
16,00
|
15,70
|
17,00
|
17,00
|
+6,25%
|
5 415
|
176 511
|
16:08
|
|
|
FPEOH10
|
FPEOH10
|
170,05
|
170,05
|
170,05
|
170,05
|
+0,68%
|
3
|
102 030
|
16:03
|
|
|
FPKNH10
|
FPKNH10
|
35,60
|
35,60
|
36,35
|
35,77
|
+0,45%
|
117
|
841 718
|
16:20
|
|
|
FPKNM10
|
FPKNM10
|
35,90
|
35,79
|
36,47
|
35,82
|
+0,11%
|
34
|
244 332
|
16:20
|
|
|
FPKNU10
|
FPKNU10
|
36,01
|
35,95
|
36,36
|
36,00
|
+0,56%
|
5
|
36 088
|
15:36
|
|
|
FPKOH10
|
FPKOH10
|
37,92
|
37,92
|
38,67
|
38,21
|
+0,95%
|
216
|
1 787 810
|
16:26
|
|
|
FPKOM10
|
FPKOM10
|
38,14
|
38,13
|
38,50
|
38,24
|
+1,11%
|
20
|
165 339
|
16:08
|
|
|
FPKOU10
|
FPKOU10
|
38,38
|
38,34
|
38,38
|
38,36
|
+0,95%
|
19
|
145 752
|
14:50
|
|
|
FTPSH10
|
FTPSH10
|
16,10
|
16,08
|
16,33
|
16,15
|
-0,25%
|
299
|
969 818
|
16:27
|
|
|
FTPSM10
|
FTPSM10
|
15,44
|
15,27
|
15,44
|
15,32
|
0,00%
|
55
|
169 002
|
16:20
|
|
|
FTPSU10
|
FTPSU10
|
15,30
|
15,18
|
15,32
|
15,18
|
-0,20%
|
23
|
70 238
|
16:22
|
|
|
FUSDH10
|
FUSDH10
|
285,25
|
283,22
|
285,50
|
283,75
|
-0,97%
|
196
|
11 135 152
|
16:20
|
|
|
FUSDM10
|
FUSDM10
|
286,51
|
285,00
|
286,51
|
285,01
|
-1,06%
|
37
|
2 110 796
|
16:08
|
|
|
FUSDU10
|
FUSDU10
|
286,08
|
285,75
|
286,78
|
286,23
|
-0,92%
|
12
|
687 076
|
16:20
|
|
|
FW20H10
|
FW20H10
|
2 411,00
|
2 408,00
|
2 449,00
|
2 417,00
|
+0,71%
|
61 774
|
3 002 464 640
|
16:29
|
|
|
FW20M10
|
FW20M10
|
2 406,00
|
2 404,00
|
2 441,00
|
2 410,00
|
+0,58%
|
9 544
|
463 129 600
|
16:28
|
|
|
FW20U10
|
FW20U10
|
2 406,00
|
2 406,00
|
2 440,00
|
2 413,00
|
+0,71%
|
354
|
17 167 800
|
16:24
|
|
|
FW20Z10
|
FW20Z10
|
2 424,00
|
2 417,00
|
2 446,00
|
2 420,00
|
+0,67%
|
247
|
12 017 260
|
16:29
|
|
|
FW40H10
|
FW40H10
|
2 450,00
|
2 441,00
|
2 470,00
|
2 456,00
|
+0,61%
|
98
|
4 817 420
|
16:22
|
|
|
FW40M10
|
FW40M10
|
2 490,00
|
2 482,00
|
2 502,00
|
2 488,00
|
+0,65%
|
41
|
2 043 740
|
16:22
|
|
|
FW40U10
|
FW40U10
|
2 520,00
|
2 510,00
|
2 520,00
|
2 510,00
|
+0,60%
|
4
|
201 320
|
16:07
|
|
|
GANT
|
GNT
|
22,00
|
22,00
|
23,77
|
23,35
|
+6,33%
|
210 743
|
9 661 694
|
16:23
|
|
|
GASTELZUR
|
GZU
|
2,03
|
2,00
|
2,05
|
2,01
|
-0,50%
|
346 657
|
1 399 456
|
16:22
|
|
|
GETIN
|
GTN
|
9,86
|
9,81
|
10,10
|
10,00
|
+1,32%
|
1 213 666
|
24 285 925
|
16:27
|
|
|
GETINOBLE
|
GNB
|
5,75
|
5,66
|
5,76
|
5,74
|
-0,17%
|
122 607
|
1 400 108
|
16:08
|
|
|
GINOROSSI
|
GRI
|
2,81
|
2,66
|
2,82
|
2,67
|
-4,64%
|
73 918
|
401 051
|
16:20
|
|
|
GRAAL
|
GRL
|
11,60
|
11,60
|
12,10
|
11,90
|
+2,85%
|
46 911
|
1 115 123
|
16:20
|
|
|
GRAJEWO
|
GRJ
|
12,59
|
11,82
|
12,85
|
12,03
|
-4,30%
|
12 630
|
308 451
|
16:23
|
|
|
GROCLIN
|
GCN
|
13,00
|
12,71
|
13,00
|
12,82
|
-1,38%
|
14 875
|
381 942
|
16:21
|
|
|
GTC
|
GTC
|
22,49
|
22,40
|
23,40
|
22,60
|
+0,85%
|
793 810
|
36 131 129
|
16:26
|
|
|
HANDLOWY
|
BHW
|
76,50
|
73,20
|
76,50
|
73,20
|
-3,30%
|
11 468
|
1 714 004
|
16:24
|
|
|
HARDEX
|
HDX
|
38,60
|
38,60
|
39,00
|
38,95
|
+1,04%
|
741
|
57 554
|
16:20
|
|
|
HAWE
|
HWE
|
2,77
|
2,76
|
3,14
|
2,99
|
+8,33%
|
1 260 590
|
7 467 545
|
16:29
|
|
|
HBPOLSKA
|
HBP
|
3,57
|
3,50
|
3,60
|
3,55
|
-0,84%
|
272 640
|
1 928 563
|
16:20
|
|
|
HELIO
|
HEL
|
15,98
|
15,71
|
15,98
|
15,95
|
-0,19%
|
3 660
|
116 878
|
15:33
|
|
|
HERMAN
|
HER
|
1,33
|
1,33
|
1,33
|
1,33
|
+2,31%
|
1 711
|
4 551
|
15:00
|
|
|
HUTMEN
|
HTM
|
5,39
|
5,25
|
5,58
|
5,43
|
+2,65%
|
174 850
|
1 896 951
|
16:27
|
|
|
HYDROTOR
|
HDR
|
28,54
|
27,60
|
28,54
|
27,60
|
-1,43%
|
5 699
|
319 453
|
16:09
|
|
|
HYGIENIKA
|
HGN
|
1,98
|
1,95
|
1,98
|
1,96
|
-1,01%
|
68 524
|
268 174
|
16:20
|
|
|
HYPERION
|
HYP
|
7,29
|
7,12
|
7,29
|
7,28
|
+2,25%
|
4 564
|
65 048
|
16:01
|
|
|
IBSYSTEM
|
IBS
|
0,31
|
0,30
|
0,33
|
0,32
|
+6,67%
|
5 327 235
|
3 379 786
|
16:23
|
|
|
IDMSA
|
IDM
|
2,57
|
2,48
|
2,71
|
2,62
|
+14,91%
|
13 052 117
|
67 525 225
|
16:29
|
|
|
IGROUP
|
IGR
|
0,84
|
0,83
|
0,85
|
0,83
|
-1,19%
|
192 951
|
323 479
|
16:20
|
|
|
IMMOEAST
|
IEA
|
13,98
|
13,95
|
14,29
|
14,00
|
+0,21%
|
47 128
|
1 331 471
|
16:08
|
|
|
IMPEL
|
IPL
|
27,52
|
27,25
|
28,47
|
28,47
|
+1,68%
|
4 861
|
268 485
|
15:33
|
|
|
IMPEXMET
|
IPX
|
3,06
|
2,97
|
3,36
|
3,26
|
+8,67%
|
8 317 238
|
50 981 692
|
16:27
|
|
|
INDYKPOL
|
IND
|
61,00
|
60,00
|
61,00
|
60,60
|
+0,92%
|
3 959
|
477 929
|
16:20
|
|
|
INGBSK
|
BSK
|
738,00
|
711,00
|
745,00
|
730,00
|
-1,08%
|
6 338
|
9 291 242
|
16:20
|
|
|
INSTAL
|
INS
|
2,12
|
2,12
|
2,17
|
2,17
|
+0,93%
|
4 101
|
17 536
|
16:20
|
|
|
INSTALKRK
|
INK
|
19,44
|
19,44
|
20,50
|
20,45
|
+4,87%
|
132 941
|
5 290 572
|
16:29
|
|
|
INTAKUS-PDA
|
ITKA
|
1,92
|
1,92
|
2,06
|
2,05
|
0,00%
|
6 665
|
26 461
|
15:52
|
|
|
INTEGERPL
|
ITG
|
59,95
|
58,90
|
59,95
|
59,80
|
-1,16%
|
1 426
|
168 532
|
15:51
|
|
|
INTERCARS
|
CAR
|
75,50
|
71,30
|
75,50
|
73,40
|
-2,13%
|
23 590
|
3 459 561
|
15:23
|
|
|
INTERFERI
|
INF
|
5,20
|
5,19
|
5,25
|
5,19
|
+0,78%
|
6 064
|
63 331
|
15:43
|
|
|
INTERSPPL
|
IPO
|
5,89
|
5,75
|
5,90
|
5,90
|
0,00%
|
507
|
5 844
|
14:59
|
|
|
INTROL
|
INL
|
6,09
|
6,09
|
6,28
|
6,28
|
+0,80%
|
1 597
|
19 638
|
16:20
|
|
|
INVESTCON
|
INC
|
2,01
|
1,96
|
2,07
|
2,00
|
-2,44%
|
175 304
|
705 530
|
16:20
|
|
|
INVFIZ
|
INVFIZ
|
2 685,00
|
2 680,00
|
2 728,30
|
2 705,00
|
+0,78%
|
318
|
1 713 522
|
15:38
|
|
|
INVGLDFIZ
|
INVGLDFIZ
|
1 800,00
|
1 792,00
|
1 800,00
|
1 795,00
|
-0,28%
|
8
|
28 774
|
15:25
|
|
|
INVLBFIZ
|
INVLBFIZ
|
910,00
|
910,00
|
910,00
|
910,00
|
0,00%
|
4
|
7 280
|
15:14
|
|
|
IPOPEMA
|
IPE
|
9,51
|
9,15
|
9,51
|
9,50
|
+9,83%
|
21 200
|
402 818
|
16:20
|
|
|
IVMX
|
IMX
|
16,00
|
15,99
|
16,00
|
16,00
|
0,00%
|
1 462
|
46 782
|
16:20
|
|
|
IZNS
|
IZN
|
4,07
|
3,95
|
4,20
|
4,20
|
+3,70%
|
8 101
|
65 771
|
15:46
|
|
|
IZOLACJA
|
IZO
|
1,90
|
1,85
|
1,90
|
1,86
|
-1,59%
|
95 351
|
355 571
|
16:20
|
|
|
JAGO
|
JAG
|
1,85
|
1,82
|
1,89
|
1,88
|
+1,08%
|
114 968
|
428 306
|
16:03
|
|
|
JUPITER
|
JPR
|
2,04
|
2,04
|
2,10
|
2,06
|
+0,98%
|
212 688
|
879 276
|
16:22
|
|
|
JUTRZENKA
|
JTZ
|
4,19
|
4,15
|
4,25
|
4,16
|
-1,42%
|
90 442
|
756 383
|
16:29
|
|
|
JWCONSTR
|
JWC
|
12,80
|
12,70
|
13,04
|
12,90
|
-0,31%
|
72 328
|
1 859 389
|
16:20
|
|
|
K2INTERNT
|
K2I
|
17,75
|
16,61
|
17,75
|
16,80
|
-5,35%
|
1 398
|
47 515
|
16:23
|
|
|
KABLE
|
KBL
|
28,50
|
28,50
|
28,99
|
28,99
|
-0,03%
|
690
|
39 915
|
16:07
|
|
|
KAREN
|
KAR
|
0,51
|
0,50
|
0,52
|
0,50
|
-1,96%
|
22 868
|
23 349
|
15:50
|
|
|
KERNEL
|
KER
|
59,50
|
57,90
|
59,50
|
58,20
|
-2,18%
|
333 677
|
38 715 689
|
16:21
|
|
|
KETY
|
KTY
|
117,00
|
116,00
|
117,40
|
116,50
|
-0,43%
|
13 636
|
3 189 701
|
16:07
|
|
|
KGHM
|
KGH
|
102,90
|
101,80
|
103,30
|
102,00
|
-0,39%
|
1 332 523
|
274 154 023
|
16:27
|
|
|
KOELNER
|
KLR
|
14,00
|
14,00
|
14,13
|
14,13
|
+2,69%
|
105 636
|
2 957 887
|
16:20
|
|
|
KOFOLA
|
KFL
|
36,85
|
36,85
|
37,00
|
37,00
|
+4,23%
|
41
|
3 028
|
13:40
|
|
|
KOGENERA
|
KGN
|
91,00
|
90,20
|
91,50
|
91,45
|
+0,49%
|
1 920
|
347 770
|
16:20
|
|
|
KOLASTYNA
|
KOL
|
0,44
|
0,44
|
0,48
|
0,46
|
+6,98%
|
4 062 920
|
3 774 007
|
16:24
|
|
|
KOMPAP
|
KMP
|
5,00
|
4,90
|
5,00
|
5,00
|
+1,01%
|
9 500
|
94 295
|
15:54
|
|
|
KOMPUTRON
|
KOM
|
9,40
|
9,15
|
9,50
|
9,50
|
+4,63%
|
1 097
|
20 544
|
16:20
|
|
|
KONSSTALI
|
KST
|
48,40
|
46,80
|
48,40
|
48,00
|
-0,93%
|
801
|
76 840
|
16:09
|
|
|
KOPEX
|
KPX
|
23,33
|
23,10
|
23,33
|
23,19
|
+0,17%
|
32 030
|
1 483 297
|
16:21
|
|
|
KPPD
|
KPD
|
24,50
|
23,99
|
27,45
|
26,20
|
+9,21%
|
2 943
|
150 372
|
16:08
|
|
|
KRAKCHEM
|
KCH
|
4,11
|
4,01
|
4,11
|
4,06
|
0,00%
|
11 713
|
94 710
|
16:04
|
|
|
KREDYTB
|
KRB
|
13,95
|
13,90
|
13,99
|
13,95
|
-0,21%
|
7 547
|
210 563
|
16:20
|
|
|
KREDYTIN
|
KRI
|
13,98
|
13,60
|
14,12
|
14,00
|
+2,19%
|
13 950
|
390 592
|
16:02
|
|
|
KREZUS
|
KZS
|
1,49
|
1,46
|
1,57
|
1,53
|
+2,68%
|
1 278 020
|
3 905 316
|
16:29
|
|
|
KRUSZWICA
|
KSW
|
69,00
|
68,00
|
69,00
|
68,05
|
-1,38%
|
3 094
|
423 676
|
16:20
|
|
|
LCCORP
|
LCC
|
1,59
|
1,54
|
1,66
|
1,62
|
-0,61%
|
2 485 002
|
7 884 123
|
16:25
|
|
|
LENA
|
LEN
|
2,03
|
2,00
|
2,08
|
2,05
|
+2,50%
|
27 988
|
113 639
|
16:20
|
|
|
LENTEX
|
LTX
|
24,01
|
24,00
|
24,60
|
24,26
|
+0,50%
|
4 085
|
198 914
|
16:20
|
|
|
LOTOS
|
LTS
|
28,76
|
28,51
|
29,42
|
28,69
|
-0,03%
|
398 635
|
23 093 722
|
16:28
|
|
|
LPP
|
LPP
|
1 880,00
|
1 855,00
|
1 905,00
|
1 855,00
|
+0,05%
|
429
|
1 622 421
|
16:20
|
|
|
LSISOFT
|
LSI
|
4,06
|
3,95
|
4,07
|
4,05
|
+0,25%
|
19 315
|
154 875
|
16:20
|
|
|
LUBAWA
|
LBW
|
1,04
|
1,03
|
1,06
|
1,05
|
+0,96%
|
414 548
|
868 086
|
16:20
|
|
|
MAGELLAN
|
MAG
|
37,53
|
36,78
|
37,53
|
37,50
|
+0,03%
|
9 088
|
679 776
|
16:20
|
|
|
MAKARONPL
|
MAK
|
7,55
|
7,11
|
7,57
|
7,30
|
-1,08%
|
9 422
|
139 007
|
16:20
|
|
|
MAKRUM
|
MKM
|
2,28
|
2,25
|
2,37
|
2,29
|
+0,88%
|
4 424
|
20 386
|
14:49
|
|
|
MARVIPOL
|
MVP
|
16,30
|
15,80
|
16,30
|
16,30
|
+0,62%
|
86
|
2 747
|
16:20
|
|
|
MCI
|
MCI
|
5,90
|
5,84
|
6,73
|
6,47
|
+11,36%
|
2 610 902
|
32 987 056
|
16:29
|
|
|
MCLOGIC
|
MCL
|
52,50
|
52,00
|
53,80
|
53,75
|
+0,28%
|
1 740
|
185 474
|
16:06
|
|
|
MEDIATEL
|
MTL
|
11,49
|
10,90
|
11,50
|
11,12
|
-3,22%
|
8 315
|
190 669
|
16:27
|
|
|
MENNICA
|
MNC
|
138,90
|
135,60
|
138,90
|
138,00
|
-0,79%
|
366
|
100 872
|
14:55
|
|
|
MERCOR
|
MCR
|
23,79
|
23,78
|
24,98
|
24,97
|
+4,96%
|
37 529
|
1 820 058
|
16:20
|
|
|
MEWA
|
MEW
|
0,01
|
0,01
|
0,01
|
0,01
|
0,00%
|
533 517
|
10 670
|
15:00
|
|
|
MIDAS
|
MDS
|
7,00
|
6,92
|
7,42
|
7,15
|
+1,13%
|
159 168
|
2 267 751
|
16:29
|
|
|
MIESZKO
|
MSO
|
2,73
|
2,72
|
2,79
|
2,78
|
-0,36%
|
65 518
|
360 551
|
16:20
|
|
|
MILLENNIUM
|
MIL
|
4,18
|
4,15
|
4,21
|
4,15
|
-0,48%
|
811 642
|
6 775 310
|
16:26
|
|
|
MIRBUD
|
MRB
|
2,80
|
2,75
|
2,83
|
2,82
|
+0,71%
|
69 833
|
390 457
|
16:20
|
|
|
MISPOL
|
MIP
|
5,00
|
5,00
|
5,34
|
5,34
|
+2,69%
|
28 963
|
302 274
|
16:04
|
|
|
MIT
|
MIT
|
1,62
|
1,53
|
1,62
|
1,53
|
-5,56%
|
516 276
|
1 605 612
|
16:20
|
|
|
MMPPL
|
MMP
|
8,28
|
8,23
|
8,44
|
8,30
|
+0,36%
|
22 524
|
375 402
|
15:38
|
|
|
MNI
|
MNI
|
3,90
|
3,86
|
3,94
|
3,90
|
+0,26%
|
94 232
|
735 271
|
16:20
|
|
|
MOJ
|
MOJ
|
2,91
|
2,87
|
3,00
|
2,88
|
-1,03%
|
23 041
|
134 130
|
16:20
|
|
|
MOL
|
MOL
|
285,00
|
285,00
|
292,00
|
288,50
|
+1,66%
|
12 688
|
7 357 638
|
16:20
|
|
|
MONNARI
|
MON
|
1,58
|
1,58
|
1,63
|
1,63
|
+2,52%
|
53 905
|
173 465
|
15:05
|
|
|
MOSTALEXP
|
MSX
|
1,82
|
1,78
|
1,83
|
1,79
|
+0,56%
|
247 371
|
893 375
|
16:20
|
|
|
MOSTALPLC
|
MSP
|
63,00
|
60,00
|
63,00
|
62,90
|
-0,16%
|
1 459
|
179 227
|
16:20
|
|
|
MOSTALWAR
|
MSW
|
69,50
|
69,40
|
70,80
|
70,50
|
+2,17%
|
5 255
|
736 424
|
16:07
|
|
|
MOSTALZAB
|
MSZ
|
4,61
|
4,54
|
4,67
|
4,64
|
+1,09%
|
713 014
|
6 604 412
|
16:29
|
|
|
MW20
|
MW20
|
243,70
|
241,01
|
243,70
|
243,50
|
+1,45%
|
31
|
15 065
|
13:46
|
|
|
MWTRADE
|
MWT
|
4,51
|
4,48
|
4,61
|
4,56
|
+0,66%
|
28 966
|
264 384
|
16:20
|
|
|
NAFTA
|
NFT
|
28,30
|
28,30
|
28,94
|
28,31
|
-4,36%
|
1 220
|
69 599
|
16:21
|
|
|
NEPENTES
|
NEP
|
27,45
|
27,45
|
27,45
|
27,45
|
-0,18%
|
32 656
|
1 792 814
|
09:36
|
|
|
NETIA
|
NET
|
5,04
|
4,99
|
5,05
|
5,00
|
-0,79%
|
1 248 558
|
12 487 248
|
16:27
|
|
|
NETMEDIA
|
NEM
|
7,80
|
7,80
|
8,42
|
8,22
|
+5,38%
|
44 477
|
723 469
|
16:20
|
|
|
NEWWORLDR
|
NWR
|
30,20
|
30,20
|
31,00
|
30,78
|
+2,29%
|
88 514
|
5 462 105
|
16:21
|
|
|
NFIEMF
|
EMF
|
15,55
|
15,50
|
15,99
|
15,89
|
+2,19%
|
8 748
|
274 502
|
16:20
|
|
|
NORDEABP
|
NDA
|
38,70
|
38,70
|
38,70
|
38,70
|
0,00%
|
208
|
16 099
|
15:00
|
|
|
NORTCOAST
|
NCT
|
1,60
|
1,57
|
1,62
|
1,58
|
-0,63%
|
36 874
|
117 464
|
16:24
|
|
|
NOVITA
|
NVT
|
25,00
|
24,64
|
25,66
|
25,66
|
+1,42%
|
12 726
|
638 609
|
16:27
|
|
|
NOVITUS
|
NVS
|
23,88
|
23,03
|
23,88
|
23,48
|
-0,93%
|
391
|
18 293
|
15:31
|
|
|
NOWAGALA
|
CNG
|
3,14
|
3,14
|
3,25
|
3,25
|
+2,52%
|
5 342
|
34 044
|
16:01
|
|
|
NTTSYSTEM
|
NTT
|
1,14
|
1,13
|
1,16
|
1,15
|
+0,88%
|
71 563
|
163 379
|
16:20
|
|
|
ODLEWNIE
|
ODL
|
1,19
|
1,19
|
1,19
|
1,19
|
+3,48%
|
1 905
|
4 534
|
11:20
|
|
|
OK0112
|
OK0112
|
91,95
|
91,95
|
91,99
|
91,99
|
+0,07%
|
76
|
139 771
|
12:52
|
|
|
OK0710
|
OK0710
|
98,60
|
98,60
|
98,60
|
98,60
|
-0,10%
|
350
|
690 200
|
15:11
|
|
|
OK0711
|
OK0711
|
94,40
|
94,40
|
94,41
|
94,41
|
+0,05%
|
32
|
60 419
|
14:33
|
|
|
OK0712
|
OK0712
|
89,54
|
89,54
|
89,54
|
89,54
|
+0,13%
|
37
|
66 260
|
14:34
|
|
|
OLYMPIC
|
OEG
|
4,18
|
4,10
|
4,18
|
4,10
|
0,00%
|
15 898
|
130 478
|
15:13
|
|
|
ONE2ONE
|
O2O
|
7,72
|
7,72
|
8,28
|
8,16
|
+8,22%
|
82 847
|
1 331 462
|
16:23
|
|
|
OPONEO.PL
|
OPN
|
6,22
|
6,11
|
6,22
|
6,20
|
-0,16%
|
9 279
|
114 288
|
15:26
|
|
|
OPTIMUS
|
OPT
|
1,32
|
1,28
|
1,32
|
1,29
|
0,00%
|
109 569
|
283 957
|
16:07
|
|
|
ORBIS
|
ORB
|
39,00
|
37,51
|
39,50
|
39,50
|
+1,28%
|
4 026
|
316 282
|
16:20
|
|
|
ORCOGROUP
|
OPG
|
29,51
|
29,21
|
29,90
|
29,82
|
+0,68%
|
15 198
|
894 335
|
15:41
|
|
|
ORZBIALY
|
OBL
|
17,84
|
17,49
|
17,84
|
17,80
|
+1,83%
|
23 269
|
815 212
|
16:08
|
|
|
ORZEL
|
ORZ
|
1,35
|
1,33
|
1,38
|
1,37
|
+3,01%
|
32 818
|
88 996
|
16:20
|
|
|
OW20C0220
|
OW20C0220
|
227,00
|
223,10
|
234,00
|
223,10
|
+9,90%
|
3
|
13 682
|
16:09
|
|
|
OW20C0230
|
OW20C0230
|
126,95
|
123,00
|
156,00
|
125,05
|
+16,87%
|
41
|
115 506
|
16:09
|
|
|
OW20C0240
|
OW20C0240
|
39,00
|
35,00
|
65,00
|
35,00
|
-0,28%
|
264
|
258 114
|
16:28
|
|
|
OW20C0250
|
OW20C0250
|
4,80
|
4,80
|
12,50
|
6,00
|
+33,33%
|
386
|
70 129
|
16:27
|
|
|
OW20C0260
|
OW20C0260
|
0,49
|
0,40
|
0,50
|
0,49
|
+19,51%
|
96
|
938
|
15:52
|
|
|
OW20C0270
|
OW20C0270
|
0,25
|
0,25
|
0,25
|
0,25
|
+13,64%
|
21
|
105
|
16:20
|
|
|
OW20F0210
|
OW20F0210
|
346,00
|
335,00
|
355,00
|
355,00
|
+10,94%
|
5
|
34 340
|
13:02
|
|
|
OW20F0220
|
OW20F0220
|
260,00
|
260,00
|
289,25
|
289,25
|
+16,63%
|
16
|
88 325
|
14:40
|
|
|
OW20F0230
|
OW20F0230
|
194,00
|
194,00
|
211,30
|
211,30
|
+7,81%
|
4
|
16 066
|
13:32
|
|
|
OW20F0240
|
OW20F0240
|
135,00
|
129,05
|
148,80
|
129,05
|
-0,73%
|
14
|
38 641
|
16:09
|
|
|
OW20F0250
|
OW20F0250
|
91,00
|
83,15
|
99,00
|
83,15
|
+2,65%
|
23
|
41 630
|
16:09
|
|
|
OW20F0260
|
OW20F0260
|
55,00
|
55,00
|
62,95
|
61,00
|
+22,00%
|
55
|
65 324
|
16:01
|
|
|
OW20F0270
|
OW20F0270
|
32,50
|
30,00
|
34,00
|
30,50
|
+5,17%
|
26
|
16 234
|
16:04
|
|
|
OW20F0280
|
OW20F0280
|
16,70
|
15,00
|
19,00
|
18,50
|
+24,92%
|
52
|
16 666
|
14:54
|
|
|
OW20O0180
|
OW20O0180
|
0,20
|
0,20
|
0,22
|
0,22
|
+46,67%
|
20
|
82
|
14:51
|
|
|
OW20O0200
|
OW20O0200
|
0,15
|
0,15
|
0,30
|
0,15
|
+50,00%
|
37
|
142
|
16:20
|
|
|
OW20O0210
|
OW20O0210
|
0,25
|
0,13
|
0,45
|
0,13
|
-38,10%
|
13
|
82
|
15:36
|
|
|
OW20O0220
|
OW20O0220
|
0,55
|
0,41
|
0,81
|
0,43
|
-21,82%
|
286
|
2 908
|
16:20
|
|
|
OW20O0230
|
OW20O0230
|
4,94
|
1,74
|
4,94
|
1,74
|
-65,20%
|
482
|
25 034
|
16:20
|
|
|
OW20O0240
|
OW20O0240
|
25,88
|
10,90
|
25,88
|
15,50
|
-47,64%
|
383
|
123 587
|
16:21
|
|
|
OW20O0250
|
OW20O0250
|
84,00
|
56,10
|
90,00
|
83,00
|
-18,63%
|
164
|
244 248
|
16:29
|
|
|
OW20O0260
|
OW20O0260
|
180,05
|
160,00
|
185,00
|
160,00
|
-20,79%
|
21
|
72 301
|
13:57
|
|
|
OW20R0150
|
OW20R0150
|
1,10
|
1,10
|
1,10
|
1,10
|
+4,76%
|
50
|
1 100
|
11:43
|
|
|
OW20R0160
|
OW20R0160
|
2,00
|
2,00
|
2,00
|
2,00
|
-5,21%
|
60
|
2 400
|
15:45
|
|
|
OW20R0190
|
OW20R0190
|
9,35
|
9,01
|
10,00
|
9,33
|
-11,14%
|
68
|
13 242
|
15:42
|
|
|
OW20R0200
|
OW20R0200
|
17,35
|
15,65
|
18,50
|
17,00
|
-19,43%
|
58
|
19 500
|
16:03
|
|
|
OW20R0210
|
OW20R0210
|
29,90
|
27,50
|
29,90
|
29,70
|
-6,01%
|
35
|
20 018
|
16:20
|
|
|
OW20R0220
|
OW20R0220
|
48,50
|
45,00
|
50,00
|
47,65
|
-13,36%
|
33
|
31 348
|
16:09
|
|
|
OW20R0230
|
OW20R0230
|
75,95
|
70,70
|
77,30
|
75,00
|
-11,71%
|
31
|
46 299
|
16:03
|
|
|
OW20R0240
|
OW20R0240
|
124,00
|
118,95
|
126,00
|
118,95
|
-11,89%
|
15
|
37 273
|
16:05
|
|
|
OW20R0250
|
OW20R0250
|
163,80
|
160,00
|
163,80
|
160,00
|
-6,98%
|
6
|
19 580
|
15:19
|
|
|
OW20R0260
|
OW20R0260
|
238,00
|
238,00
|
238,00
|
238,00
|
+0,85%
|
1
|
4 760
|
11:25
|
|
|
PAGED
|
PGD
|
24,42
|
23,14
|
24,58
|
24,01
|
-3,15%
|
19 192
|
925 880
|
16:20
|
|
|
PAMAPOL
|
PMP
|
5,70
|
5,61
|
6,08
|
5,95
|
+3,12%
|
84 202
|
994 800
|
16:20
|
|
|
PANOVA
|
NVA
|
31,00
|
31,00
|
31,85
|
31,85
|
+0,35%
|
947
|
59 515
|
16:20
|
|
|
PATENTUS
|
PAT
|
3,42
|
3,31
|
3,43
|
3,35
|
-1,18%
|
11 176
|
75 663
|
16:00
|
|
|
PBG
|
PBG
|
209,50
|
209,40
|
213,00
|
210,50
|
+0,62%
|
27 369
|
11 518 223
|
16:20
|
|
|
PCCINTER
|
PCI
|
4,15
|
4,14
|
4,16
|
4,15
|
0,00%
|
1 941
|
16 109
|
12:12
|
|
|
PCGUARD
|
PCG
|
2,62
|
2,53
|
2,62
|
2,60
|
-0,76%
|
86 594
|
443 923
|
16:01
|
|
|
PEKAES
|
PEK
|
11,01
|
11,01
|
11,47
|
11,47
|
+4,27%
|
3 066
|
70 070
|
16:07
|
|
|
PEKAO
|
PEO
|
171,40
|
169,00
|
171,60
|
169,50
|
-0,12%
|
462 580
|
157 544 076
|
16:21
|
|
|
PEMUG
|
PMG
|
1,80
|
1,78
|
1,80
|
1,79
|
-0,56%
|
183 783
|
660 538
|
15:58
|
|
|
PEP
|
PEP
|
36,90
|
36,90
|
38,34
|
38,00
|
+3,15%
|
149 322
|
11 273 571
|
16:21
|
|
|
PEPEES
|
PPS
|
0,45
|
0,44
|
0,45
|
0,45
|
0,00%
|
32 786
|
29 361
|
16:29
|
|
|
PERMEDIA
|
PMD
|
9,20
|
8,76
|
9,23
|
9,21
|
+5,14%
|
9 386
|
172 246
|
16:20
|
|
|
PETROLINV
|
OIL
|
28,15
|
28,15
|
32,59
|
32,48
|
+19,85%
|
2 855 161
|
174 145 249
|
16:29
|
|
|
PGE
|
PGE
|
23,80
|
23,52
|
23,92
|
23,73
|
+0,13%
|
1 186 134
|
56 365 843
|
16:29
|
|
|
PGF
|
PGF
|
46,70
|
46,51
|
47,10
|
46,60
|
0,00%
|
6 531
|
611 130
|
16:20
|
|
|
PGNIG
|
PGN
|
3,71
|
3,64
|
3,76
|
3,65
|
-1,35%
|
7 703 421
|
57 243 305
|
16:28
|
|
|
PKNORLEN
|
PKN
|
35,92
|
35,55
|
36,39
|
35,78
|
+1,04%
|
1 318 852
|
94 820 321
|
16:20
|
|
|
PKOBP
|
PKO
|
37,95
|
37,86
|
38,67
|
38,11
|
+0,82%
|
2 523 261
|
193 138 968
|
16:26
|
|
|
PLASTBOX
|
PLX
|
16,93
|
16,46
|
16,99
|
16,95
|
+1,50%
|
9 141
|
305 780
|
16:20
|
|
|
PLAZACNTR
|
PLZ
|
6,00
|
6,00
|
6,11
|
6,11
|
-0,97%
|
1 441
|
17 325
|
14:58
|
|
|
POINTGROUP
|
PGM
|
1,87
|
1,83
|
1,89
|
1,86
|
-0,53%
|
57 194
|
211 585
|
16:20
|
|
|
POLAQUA
|
PQA
|
16,90
|
16,40
|
16,90
|
16,52
|
-1,67%
|
36 899
|
1 224 447
|
16:21
|
|
|
POLCOLORIT
|
PLT
|
0,46
|
0,43
|
0,46
|
0,44
|
-2,22%
|
348 697
|
305 996
|
16:20
|
|
|
POLICE
|
PCE
|
7,10
|
7,01
|
7,20
|
7,01
|
-0,71%
|
88 819
|
1 257 386
|
16:25
|
|
|
POLIMEXMS
|
PXM
|
4,65
|
4,60
|
4,69
|
4,68
|
+0,65%
|
1 137 869
|
10 595 723
|
16:20
|
|
|
POLJADLO
|
PLJ
|
2,15
|
2,10
|
2,19
|
2,14
|
-2,28%
|
415 616
|
1 777 113
|
16:27
|
|
|
POLNA
|
PLA
|
12,76
|
12,37
|
13,15
|
13,14
|
+2,66%
|
10 717
|
274 022
|
15:39
|
|
|
POLNORD
|
PND
|
37,50
|
37,05
|
39,20
|
37,99
|
+2,68%
|
140 657
|
10 723 791
|
16:29
|
|
|
POLREST
|
POL
|
0,59
|
0,56
|
0,59
|
0,57
|
-3,39%
|
178 914
|
205 031
|
16:20
|
|
|
PONAR
|
PON
|
1,70
|
1,68
|
1,71
|
1,71
|
+1,18%
|
48 027
|
162 867
|
16:29
|
|
|
POZBUD
|
POZ
|
5,47
|
5,27
|
5,47
|
5,40
|
-1,10%
|
4 479
|
47 828
|
16:09
|
|
|
PRIMAMODA
|
PMA
|
4,30
|
4,20
|
4,30
|
4,30
|
+1,90%
|
2 084
|
17 752
|
14:56
|
|
|
PROCAD
|
PRD
|
3,98
|
3,90
|
4,00
|
3,97
|
-0,50%
|
37 850
|
301 244
|
16:20
|
|
|
PROCHEM
|
PRM
|
21,50
|
21,00
|
21,57
|
21,00
|
-2,23%
|
51 821
|
2 177 627
|
14:23
|
|
|
PROCHNIK
|
PRC
|
0,50
|
0,48
|
0,50
|
0,48
|
-2,04%
|
203 482
|
196 717
|
16:25
|
|
|
PROCHNIK-PP
|
PRCP
|
0,02
|
0,01
|
0,02
|
0,01
|
0,00%
|
613 929
|
14 079
|
15:38
|
|
|
PROJPRZEM
|
PJP
|
14,40
|
14,06
|
14,40
|
14,15
|
-1,05%
|
1 360
|
38 383
|
16:20
|
|
|
PRONOX
|
PRO
|
0,95
|
0,95
|
0,98
|
0,98
|
-1,01%
|
5 850
|
11 349
|
15:00
|
|
|
PROTEKTOR
|
PRT
|
3,80
|
3,72
|
3,80
|
3,76
|
-0,79%
|
43 441
|
323 492
|
16:01
|
|
|
PULAWY
|
ZAP
|
78,90
|
76,50
|
79,00
|
76,90
|
-2,53%
|
11 642
|
1 793 834
|
16:20
|
|
|
PWRMEDIA
|
PWM
|
1,60
|
1,60
|
1,65
|
1,64
|
+2,50%
|
17 446
|
56 537
|
16:20
|
|
|
QUMAKSEK
|
QSM
|
17,13
|
17,00
|
17,15
|
17,10
|
-0,18%
|
6 281
|
214 414
|
16:04
|
|
|
RADPOL
|
RDL
|
8,65
|
8,50
|
8,91
|
8,77
|
-0,90%
|
12 295
|
215 017
|
16:20
|
|
|
RAFAKO
|
RFK
|
13,55
|
13,42
|
13,86
|
13,77
|
+1,62%
|
467 374
|
12 732 220
|
16:26
|
|
|
RAFAMET
|
RAF
|
17,99
|
17,95
|
18,01
|
17,96
|
+0,06%
|
1 466
|
52 738
|
15:31
|
|
|
RAINBOW
|
RBW
|
7,15
|
7,05
|
7,22
|
7,15
|
0,00%
|
4 615
|
65 862
|
16:20
|
|
|
RCCORAOPEN
|
RCCORAOPEN
|
8,08
|
8,01
|
8,10
|
8,01
|
-0,87%
|
3 930
|
63 254
|
15:05
|
|
|
RCGLDAOPEN
|
RCGLDAOPEN
|
316,50
|
313,32
|
316,50
|
314,81
|
-0,62%
|
28
|
17 618
|
16:20
|
|
|
RCKAOAOPEN
|
RCKAOAOPEN
|
79,48
|
79,48
|
79,48
|
79,48
|
-0,87%
|
13
|
2 066
|
09:38
|
|
|
RCSCRAOPEN
|
RCSCRAOPEN
|
267,00
|
262,57
|
267,00
|
266,00
|
-1,39%
|
996
|
525 827
|
16:20
|
|
|
RCSILAOPEN
|
RCSILAOPEN
|
48,99
|
48,65
|
48,99
|
48,75
|
-0,29%
|
60
|
5 856
|
15:58
|
|
|
RCWHTAOPEN
|
RCWHTAOPEN
|
11,30
|
11,21
|
11,35
|
11,21
|
-0,97%
|
4 210
|
95 109
|
15:39
|
|
|
REDAN
|
RDN
|
3,70
|
3,66
|
3,74
|
3,74
|
+2,47%
|
33 245
|
246 482
|
16:20
|
|
|
REINHOLD
|
RHD
|
7,53
|
7,40
|
7,53
|
7,40
|
0,00%
|
224
|
3 341
|
16:20
|
|
|
RELPOL
|
RLP
|
3,80
|
3,74
|
3,88
|
3,74
|
0,00%
|
7 719
|
58 419
|
15:40
|
|
|
REMAK
|
RMK
|
31,98
|
31,40
|
32,00
|
31,40
|
0,00%
|
2 118
|
134 182
|
16:09
|
|
|
RESBUD
|
RES
|
13,80
|
13,07
|
13,80
|
13,60
|
-0,58%
|
86
|
2 357
|
13:37
|
|
|
RONSON
|
RON
|
1,78
|
1,74
|
1,78
|
1,75
|
-1,13%
|
56 137
|
197 404
|
16:05
|
|
|
ROPCZYCE
|
RPC
|
17,60
|
16,81
|
17,60
|
17,00
|
-3,41%
|
4 018
|
139 416
|
16:20
|
|
|
RUBICON
|
RBC
|
0,79
|
0,76
|
0,80
|
0,80
|
+1,27%
|
590 380
|
922 481
|
16:26
|
|
|
RUCH
|
RCH
|
8,78
|
8,78
|
8,90
|
8,80
|
0,00%
|
10 152
|
179 920
|
16:20
|
|
|
SANOK
|
SNK
|
13,35
|
13,35
|
13,89
|
13,60
|
+1,87%
|
3 702
|
100 649
|
16:08
|
|
|
SANWIL
|
SNW
|
0,05
|
0,04
|
0,05
|
0,04
|
0,00%
|
101 377
|
8 247
|
15:00
|
|
|
SECOGROUP
|
SWG
|
31,97
|
31,00
|
31,97
|
31,39
|
-0,51%
|
3 277
|
207 299
|
16:20
|
|
|
SEKO
|
SEK
|
9,15
|
9,15
|
9,52
|
9,52
|
+4,04%
|
1 494
|
28 317
|
15:01
|
|
|
SELENAFM
|
SEL
|
15,15
|
15,15
|
15,35
|
15,35
|
0,00%
|
707
|
21 495
|
15:29
|
|
|
SFINKS
|
SFS
|
12,30
|
12,00
|
12,99
|
12,80
|
+6,67%
|
7 707
|
191 590
|
16:20
|
|
|
SFINKS-PDA
|
SFSA
|
12,00
|
12,00
|
12,00
|
12,00
|
+9,59%
|
117
|
2 808
|
13:23
|
|
|
SILVANO
|
SFG
|
5,51
|
5,50
|
5,80
|
5,70
|
+0,88%
|
14 241
|
160 411
|
16:20
|
|
|
SIMPLE
|
SME
|
6,48
|
6,16
|
6,48
|
6,47
|
-0,15%
|
3 912
|
49 413
|
15:40
|
|
|
SKOK
|
SKO
|
6,32
|
6,20
|
6,79
|
6,58
|
+2,49%
|
44 195
|
577 538
|
16:20
|
|
|
SKOTAN
|
SKT
|
2,26
|
2,25
|
2,43
|
2,31
|
+3,59%
|
3 272 404
|
15 311 860
|
16:29
|
|
|
SKYEUROPE
|
SKY
|
0,16
|
0,16
|
0,16
|
0,16
|
-5,88%
|
67 280
|
21 530
|
15:26
|
|
|
SKYLINE
|
SKL
|
3,49
|
3,40
|
3,49
|
3,40
|
-2,58%
|
668
|
4 592
|
16:20
|
|
|
SNIEZKA
|
SKA
|
39,78
|
39,77
|
40,00
|
40,00
|
+0,53%
|
81 578
|
6 525 652
|
16:20
|
|
|
SOBIESKI
|
BVD
|
128,80
|
128,80
|
128,80
|
128,80
|
+1,42%
|
20
|
5 152
|
14:56
|
|
|
SONEL
|
SON
|
6,40
|
6,40
|
6,55
|
6,50
|
+1,56%
|
4 320
|
56 376
|
16:20
|
|
|
STALEXP
|
STX
|
1,76
|
1,73
|
1,78
|
1,78
|
+1,71%
|
205 056
|
721 966
|
16:20
|
|
|
STALPROD
|
STP
|
455,90
|
440,00
|
455,90
|
440,00
|
-3,08%
|
1 698
|
1 517 076
|
16:27
|
|
|
STALPROFI
|
STF
|
14,60
|
14,55
|
14,99
|
14,99
|
+1,97%
|
9 960
|
294 271
|
16:03
|
|
|
STAPORKOW
|
ZUK
|
11,50
|
11,50
|
11,50
|
11,50
|
-2,29%
|
2 249
|
51 727
|
16:04
|
|
|
SUWARY
|
SUW
|
48,15
|
48,15
|
48,15
|
48,15
|
+1,13%
|
54
|
5 200
|
09:00
|
|
|
SWARZEDZ
|
SWZ
|
0,07
|
0,07
|
0,07
|
0,07
|
0,00%
|
1 049 304
|
146 903
|
16:20
|
|
|
SWIECIE
|
MSC
|
79,65
|
79,65
|
81,75
|
81,25
|
+1,56%
|
3 418
|
552 586
|
16:20
|
|
|
SWISSMED
|
SWD
|
2,02
|
1,95
|
2,04
|
1,95
|
-2,50%
|
162 997
|
646 599
|
16:25
|
|
|
SYGNITY
|
SGN
|
14,25
|
14,20
|
14,48
|
14,27
|
+0,49%
|
118 924
|
3 389 098
|
16:23
|
|
|
SYNTHOS
|
SNS
|
1,47
|
1,45
|
1,48
|
1,47
|
+0,68%
|
461 331
|
1 354 849
|
16:29
|
|
|
TALEX
|
TLX
|
13,18
|
13,16
|
13,18
|
13,16
|
-0,15%
|
2
|
53
|
16:20
|
|
|
TECHMEX
|
TEX
|
1,75
|
1,72
|
1,81
|
1,78
|
+1,71%
|
301 103
|
1 062 177
|
16:27
|
|
|
TELL
|
TEL
|
11,66
|
11,66
|
12,50
|
12,50
|
+8,23%
|
65 352
|
1 582 017
|
16:06
|
|
|
TETA
|
TET
|
10,30
|
9,51
|
10,31
|
9,99
|
-1,67%
|
36 342
|
728 980
|
16:22
|
|
|
TFONE
|
TFO
|
5,48
|
5,26
|
5,48
|
5,30
|
-1,49%
|
27 859
|
297 216
|
16:22
|
|
|
TIM
|
TIM
|
9,63
|
9,50
|
9,74
|
9,50
|
-1,35%
|
6 986
|
133 889
|
16:29
|
|
|
TORFARM
|
TFM
|
70,10
|
70,10
|
70,70
|
70,70
|
+0,86%
|
2 470
|
346 346
|
15:51
|
|
|
TPSA
|
TPS
|
16,20
|
16,05
|
16,48
|
16,23
|
+0,43%
|
2 191 755
|
71 407 337
|
16:28
|
|
|
TRAKCJA
|
TRK
|
4,07
|
4,06
|
4,08
|
4,07
|
0,00%
|
75 559
|
615 275
|
16:20
|
|
|
TRAVELPL
|
TVL
|
19,50
|
19,50
|
20,70
|
20,70
|
+6,43%
|
8 258
|
334 245
|
16:23
|
|
|
TRION
|
TIN
|
0,53
|
0,52
|
0,54
|
0,54
|
+1,89%
|
166 280
|
176 745
|
15:50
|
|
|
TRITON
|
TRI
|
3,74
|
3,74
|
4,00
|
3,85
|
+2,94%
|
1 010 197
|
7 616 567
|
16:27
|
|
|
TUP
|
TUP
|
7,35
|
7,22
|
7,65
|
7,35
|
+1,66%
|
12 707
|
190 011
|
16:20
|
|
|
TVN
|
TVN
|
16,69
|
16,53
|
16,99
|
16,66
|
-0,24%
|
489 090
|
16 384 785
|
16:20
|
|
|
TZ0211
|
TZ0211
|
99,41
|
99,41
|
99,41
|
99,41
|
-0,35%
|
36
|
7 192
|
09:00
|
|
|
TZ0511
|
TZ0511
|
99,50
|
99,50
|
99,60
|
99,60
|
+0,26%
|
264
|
53 324
|
13:44
|
|
|
TZ0512
|
TZ0512
|
99,03
|
99,03
|
99,03
|
99,03
|
-0,96%
|
513
|
103 226
|
09:00
|
|
|
TZ0811
|
TZ0811
|
99,37
|
99,37
|
99,50
|
99,41
|
0,00%
|
947
|
189 223
|
15:11
|
|
|
TZ1110
|
TZ1110
|
99,78
|
99,73
|
99,78
|
99,73
|
+0,02%
|
128
|
25 915
|
09:48
|
|
|
TZ1111
|
TZ1111
|
99,60
|
99,60
|
99,60
|
99,60
|
0,00%
|
107
|
21 633
|
16:01
|
|
|
ULMA
|
ULM
|
80,45
|
78,00
|
80,45
|
79,75
|
-0,31%
|
418
|
65 869
|
16:20
|
|
|
UNIBEP
|
UNI
|
7,50
|
7,33
|
7,54
|
7,47
|
+2,05%
|
8 828
|
131 871
|
16:20
|
|
|
UNICREDIT
|
UCG
|
7,93
|
7,90
|
7,98
|
7,93
|
+0,63%
|
6 684
|
105 855
|
15:59
|
|
|
UNIMA
|
U2K
|
6,15
|
6,05
|
6,22
|
6,05
|
-1,63%
|
5 202
|
64 002
|
16:00
|
|
|
VARIANT
|
VRT
|
4,05
|
3,95
|
4,05
|
4,00
|
-0,99%
|
2 589
|
20 860
|
12:40
|
|
|
VINDEXUS
|
VIN
|
6,36
|
5,85
|
6,36
|
6,22
|
-2,20%
|
5 600
|
67 287
|
16:20
|
|
|
VISTULA
|
VST
|
3,06
|
3,00
|
3,12
|
3,06
|
-0,97%
|
351 209
|
2 163 963
|
16:20
|
|
|
WANDALEX
|
WDX
|
3,15
|
3,15
|
3,30
|
3,15
|
-4,55%
|
7 403
|
46 812
|
16:20
|
|
|
WARFAMA
|
WFM
|
2,05
|
1,97
|
2,05
|
2,02
|
+1,00%
|
9 655
|
38 944
|
16:23
|
|
|
WARIMPEX
|
WXF
|
8,19
|
7,97
|
8,19
|
8,10
|
+1,12%
|
5 675
|
91 203
|
15:13
|
|
|
WASKO
|
WAS
|
1,63
|
1,61
|
1,66
|
1,61
|
-0,62%
|
47 446
|
155 155
|
16:22
|
|
|
WAW0922
|
WAW0922
|
97,75
|
97,74
|
97,75
|
97,75
|
+0,26%
|
105
|
206 257
|
15:25
|
|
|
WAW1019
|
WAW1019
|
100,49
|
100,49
|
100,49
|
100,49
|
-0,70%
|
68
|
140 196
|
15:16
|
|
|
WAWEL
|
WWL
|
320,00
|
320,00
|
334,50
|
329,00
|
-2,37%
|
559
|
363 496
|
16:09
|
|
|
WIELTON
|
WLT
|
3,75
|
3,75
|
3,85
|
3,85
|
+2,67%
|
10 798
|
81 094
|
16:09
|
|
|
WIKANA
|
WIK
|
0,11
|
0,11
|
0,12
|
0,12
|
+9,09%
|
693 196
|
162 339
|
16:20
|
|
|
WILBO
|
WLB
|
2,74
|
2,69
|
2,76
|
2,75
|
+1,48%
|
30 653
|
167 408
|
15:23
|
|
|
WOJAS
|
WOJ
|
4,02
|
4,01
|
4,35
|
4,35
|
+3,33%
|
37 048
|
315 652
|
13:22
|
|
|
WOLAINFO
|
WIN
|
3,20
|
3,15
|
3,35
|
3,28
|
+0,92%
|
28 955
|
186 713
|
16:28
|
|
|
WSIP
|
WSP
|
17,08
|
17,06
|
17,11
|
17,10
|
+0,12%
|
21 413
|
731 730
|
16:20
|
|
|
WZ0118
|
WZ0118
|
97,25
|
97,25
|
97,50
|
97,50
|
+0,26%
|
227
|
445 188
|
15:27
|
|
|
YAWAL
|
YWL
|
20,40
|
19,62
|
20,50
|
19,80
|
-2,75%
|
1 548
|
62 018
|
16:20
|
|
|
ZASTAL
|
ZST
|
2,46
|
2,44
|
2,53
|
2,53
|
+2,85%
|
83 842
|
412 055
|
15:35
|
|
|
ZELMER
|
ZLR
|
41,75
|
41,60
|
42,35
|
41,60
|
-0,24%
|
729
|
60 874
|
16:27
|
|
|
ZETKAMA
|
ZKA
|
11,73
|
11,73
|
11,80
|
11,73
|
0,00%
|
328
|
7 716
|
14:57
|
|
|
ZPUE
|
PUE
|
140,00
|
140,00
|
141,00
|
140,00
|
0,00%
|
3 104
|
869 294
|
16:20
|
|
|
ZREMB
|
ZRE
|
0,92
|
0,91
|
0,93
|
0,93
|
0,00%
|
196 537
|
359 751
|
16:21
|
|
|
ZYWIEC
|
ZWC
|
487,00
|
487,00
|
493,00
|
493,00
|
+0,61%
|
57
|
55 975
|
16:20
|
Dane dostarcza:
Notowania opóźnione wzlędem rzeczywistych o około 15 min.
Objaśnienia:
TKO - Teoretycznky kurs otwarcia
Otw. - Otwarcie (kurs na otwarciu sesji)
Min - najniższy kurs podczas beżącej sesji
Max - najwyższy kurs podczas beżącej sesji
Kurs - kurs ostatniej transakcji podczas bieżącej sesji (kurs rynkowy)
Zmiana - procentowa zmiana wartości kursu bieżącego do kursu zamknięcia z sesji poprzedniej
Wolumen - liczba walorów
Obrót - warość obrotu
Czas - czas ostatniej transakcji
TKO - Teoretycznky kurs otwarcia
Otw. - Otwarcie (kurs na otwarciu sesji)
Min - najniższy kurs podczas beżącej sesji
Max - najwyższy kurs podczas beżącej sesji
Kurs - kurs ostatniej transakcji podczas bieżącej sesji (kurs rynkowy)
Zmiana - procentowa zmiana wartości kursu bieżącego do kursu zamknięcia z sesji poprzedniej
Wolumen - liczba walorów
Obrót - warość obrotu
Czas - czas ostatniej transakcji