 |
|
 |
|
 |
|
|
|
Notowania są podawane z 15 min. opóźnieniem, do godz. 9:45 są podawane teoretyczne kursy otwarcia (TKO)
|
| AKCJE - NOTOWANIA |
|---|
| wskaźniki podsumowanie |
|---|
| SESJA 2010.03.15 | KURS | OBROTY |
|---|
SPÓŁKA
(info) | SKRÓT
(wykres) | Z | CZAS | ZAMK.
ODN. | OTW. | MIN | MAX | BIEŻĄCY | % | SZTUKI | TYS. ZŁ | LICZBA
TRANS. |
|---|
| 04PRO | 04N | C | 16:20:02 | 3.14 | 3.08 | 3.08 | 3.20 | 3.17 | 0.96 | 64 818 | 407 | 76 | | 06MAGNA | 06N | C | 16:30:35 | 1.10 | 1.11 | 1.09 | 1.16 | 1.13 | 2.73 | 1 366 215 | 3 116 | 399 | | 08OCTAVA | 08N | C | 16:21:46 | 2.30 | 2.27 | 2.27 | 2.33 | 2.30 | 0.00 | 46 866 | 216 | 45 | | ABMSOLID | ABM | C | 16:20:05 | 13.70 | 13.73 | 13.13 | 14.40 | 14.39 | 5.04 | 22 530 | 621 | 79 | | ABPL | ABE | C | 16:20:02 | 18.47 | 18.20 | 17.55 | 18.20 | 17.98 | -2.65 | 35 869 | 1 275 | 61 | | ACE | ACE | C | 16:09:31 | 10.29 | 10.00 | 10.00 | 10.27 | 10.24 | -0.49 | 49 668 | 1 000 | 48 | | ACTION | ACT | C | 16:09:51 | 20.68 | 20.68 | 20.20 | 20.75 | 20.60 | -0.39 | 1 037 | 43 | 15 | | ADVADIS | ADS | C | 16:25:14 | 0.38 | 0.37 | 0.36 | 0.38 | 0.37 | -2.63 | 901 958 | 666 | 135 | | AGORA | AGO | C | 16:20:01 | 24.73 | 24.75 | 24.50 | 24.80 | 24.56 | -0.69 | 25 387 | 1 248 | 133 | | ALCHEMIA | ALC | C | 16:06:18 | 6.85 | 6.89 | 6.74 | 7.00 | 6.99 | 2.04 | 118 851 | 1 645 | 141 | | ALMA | ALM | C | 16:20:03 | 35.39 | 34.11 | 33.90 | 34.78 | 34.47 | -2.60 | 10 018 | 685 | 76 | | ALTERCO | ALT | F | 11:15:00 | 45.99 | 45.97 | 45.97 | 45.97 | 45.97 | -0.04 | 52 | 5 | 1 | | AMBRA | AMB | C | 16:34:11 | 6.64 | 6.64 | 6.50 | 6.69 | 6.67 | 0.45 | 38 156 | 505 | 61 | | AMICA | AMC | C | 16:29:59 | 34.23 | 33.30 | 33.00 | 34.20 | 33.50 | -2.13 | 27 041 | 1 808 | 233 | | AMPLI | APL | C | 16:09:23 | 4.13 | 4.13 | 3.97 | 4.15 | 4.04 | -2.18 | 82 678 | 667 | 171 | | AMREST | EAT | C | 16:12:30 | 76.25 | 76.25 | 75.00 | 76.25 | 75.90 | -0.46 | 2 639 | 398 | 30 | | ANTI | ANT | C | 16:12:07 | 3.88 | 3.80 | 3.80 | 3.87 | 3.80 | -2.06 | 14 872 | 114 | 38 | | APATOR | APT | C | 16:01:27 | 19.95 | 19.95 | 19.70 | 20.22 | 20.22 | 1.35 | 5 481 | 221 | 43 | | APLISENS | APN | C | 2010-03-12 | 8.97 | | | | | | | | | | ARCTIC | ATC | C | 16:20:01 | 20.80 | 20.82 | 18.81 | 20.82 | 20.00 | -3.85 | 70 787 | 2 822 | 307 | | ARCUS | ARC | C | 16:20:05 | 7.19 | 7.04 | 7.00 | 7.14 | 7.14 | -0.70 | 1 066 | 15 | 5 | | ARMATURA | ARM | C | 16:20:03 | 3.24 | 3.26 | 3.16 | 3.26 | 3.21 | -0.93 | 170 849 | 1 096 | 151 | | ARTERIA | ARR | C | 16:34:42 | 15.29 | 15.30 | 15.30 | 15.65 | 15.64 | 2.29 | 3 667 | 113 | 15 | | ASBIS | ASB | C | 16:20:04 | 4.75 | 4.80 | 4.75 | 4.80 | 4.75 | 0.00 | 30 664 | 291 | 30 | | ASSECOBS | ABS | C | 16:20:03 | 9.85 | 9.91 | 9.91 | 10.18 | 10.10 | 2.54 | 50 780 | 1 020 | 67 | | ASSECOPOL | ACP | C | 16:20:00 | 57.30 | 57.30 | 56.15 | 57.30 | 57.00 | -0.52 | 73 206 | 8 279 | 392 | | ASSECOSEE | ASE | C | 11:06:30 | 15.89 | 16.00 | 16.00 | 16.00 | 16.00 | 0.69 | 406 | 13 | 3 | | ASSECOSLO | ACS | C | 16:20:03 | 24.90 | 24.90 | 24.50 | 25.57 | 25.57 | 2.69 | 16 845 | 834 | 31 | | ASTARTA | AST | C | 16:05:14 | 49.00 | 48.95 | 47.65 | 49.10 | 49.10 | 0.20 | 21 683 | 2 124 | 43 | | ATLANTAPL | ATP | C | 16:16:17 | 8.65 | 8.55 | 8.52 | 8.60 | 8.60 | -0.58 | 619 | 11 | 3 | | ATLANTIS | ATS | C | 16:29:22 | 2.08 | 2.05 | 2.01 | 2.09 | 2.07 | -0.48 | 267 162 | 1 097 | 163 | | ATLASEST | ATL | C | 16:27:59 | 2.65 | 2.70 | 2.66 | 3.36 | 3.36 | 26.79 | 415 182 | 2 496 | 343 | | ATM | ATM | C | 16:31:05 | 8.69 | 8.55 | 8.55 | 8.90 | 8.90 | 2.42 | 20 866 | 369 | 31 | | ATMGRUPA | ATG | C | 16:20:03 | 3.84 | 3.90 | 3.90 | 3.95 | 3.93 | 2.34 | 31 975 | 250 | 13 | | ATREM | ATR | C | 14:00:05 | 19.15 | 19.15 | 19.00 | 19.15 | 19.00 | -0.78 | 294 | 11 | 14 | | AZOTYTARNOW | ATT | C | 16:25:37 | 17.38 | 16.92 | 16.91 | 17.14 | 17.00 | -2.19 | 21 896 | 746 | 73 | | B3SYSTEM | B3S | C | 12:52:35 | 2.35 | 2.35 | 2.30 | 2.35 | 2.30 | -2.13 | 9 870 | 46 | 7 | | BAKALLAND | BAK | C | 16:24:16 | 6.13 | 6.02 | 6.01 | 6.23 | 6.15 | 0.33 | 118 912 | 1 463 | 70 | | BANKBPH | BPH | C | 15:53:06 | 72.50 | 73.00 | 72.00 | 73.20 | 72.10 | -0.55 | 2 981 | 434 | 43 | | BARLINEK | BRK | C | 16:32:13 | 4.05 | 4.01 | 3.86 | 4.14 | 4.05 | 0.00 | 331 068 | 2 666 | 209 | | BBICAPNFI | BBC | C | 16:29:01 | 1.84 | 1.86 | 1.86 | 1.97 | 1.95 | 5.98 | 392 551 | 1 486 | 219 | | BBIDEVNFI | BBD | C | 16:30:01 | 0.36 | 0.36 | 0.34 | 0.38 | 0.37 | 2.78 | 10 716 068 | 7 734 | 333 | | BBIZENNFI | BBZ | C | 16:29:23 | 1.11 | 1.10 | 1.04 | 1.10 | 1.09 | -1.80 | 2 500 897 | 5 356 | 603 | | BEDZIN | BDZ | F | 15:30:22 | 29.50 | | | | | | | | | | BEEFSAN | BEF | C | 16:20:03 | 0.40 | 0.40 | 0.39 | 0.40 | 0.39 | -2.50 | 255 391 | 200 | 42 | | BEST | BST | F | 2010-03-11 | 27.59 | | | | | | | | | | BETACOM | BCM | C | 15:40:30 | 9.09 | 9.19 | 9.04 | 9.19 | 9.10 | 0.11 | 4 590 | 83 | 16 | | BIOTON | BIO | C | 16:34:04 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.00 | 48 136 490 | 22 529 | 1201 | | BIPROMET | BPM | C | 16:20:04 | 7.14 | 7.18 | 7.10 | 7.19 | 7.19 | 0.70 | 419 | 6 | 5 | | BMPAG | BMP | C | 16:19:15 | 3.20 | 3.24 | 3.19 | 3.29 | 3.23 | 0.94 | 15 530 | 100 | 34 | | BOGDANKA | LWB | C | 16:06:15 | 79.10 | 78.30 | 76.00 | 78.80 | 76.80 | -2.91 | 79 711 | 12 278 | 104 | | BOMI | BMI | C | 16:20:02 | 15.08 | 15.15 | 14.92 | 15.15 | 15.08 | 0.00 | 19 022 | 571 | 64 | | BORYSZEW | BRS | C | 16:19:42 | 1.60 | 1.63 | 1.59 | 1.64 | 1.61 | 0.63 | 1 032 918 | 3 342 | 465 | | BORYSZEW-PP | BRSP | C | 16:26:14 | 6.29 | 6.44 | 6.35 | 6.58 | 6.49 | 3.18 | 841 654 | 10 941 | 700 | | BOS | BOS | C | 15:50:53 | 76.95 | 78.00 | 76.95 | 81.95 | 81.95 | 6.50 | 1 013 | 163 | 43 | | BRE | BRE | C | 16:20:00 | 238.00 | 237.30 | 234.20 | 237.30 | 235.60 | -1.01 | 16 061 | 7 548 | 439 | | BUDIMEX | BDX | C | 16:20:08 | 87.00 | 85.60 | 85.35 | 87.90 | 86.00 | -1.15 | 6 918 | 1 195 | 83 | | BUDOPOL | BDL | C | 16:31:03 | 1.20 | 1.20 | 1.19 | 1.25 | 1.23 | 2.50 | 393 733 | 960 | 173 | | BUDVARCEN | BDV | C | 15:36:49 | 2.94 | 2.94 | 2.94 | 3.03 | 3.03 | 3.06 | 2 595 | 15 | 6 | | BUMECH | BMC | C | 16:08:26 | 9.59 | 9.60 | 9.21 | 9.95 | 9.80 | 2.19 | 14 132 | 274 | 27 | | BYTOM | BTM | C | 16:26:50 | 0.85 | 0.84 | 0.83 | 0.87 | 0.87 | 2.35 | 123 562 | 211 | 58 | | BZWBK | BZW | C | 16:29:58 | 188.40 | 188.00 | 184.20 | 188.00 | 185.10 | -1.75 | 57 453 | 21 428 | 632 | | CAMMEDIA | CAM | C | 11:47:46 | 9.99 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90 | 760 | 15 | 1 | | CAPITAL | CPA | C | 16:23:17 | 2.15 | 2.15 | 2.13 | 2.27 | 2.22 | 3.26 | 313 060 | 1 388 | 224 | | CASHFLOW | CFL | C | 16:21:22 | 2.22 | 2.22 | 2.22 | 2.42 | 2.30 | 3.60 | 11 328 | 51 | 33 | | CCC | CCC | C | 16:03:10 | 55.00 | 55.60 | 55.00 | 55.60 | 55.00 | 0.00 | 235 | 26 | 8 | | CCIINT | CCI | C | 16:20:02 | 36.80 | 36.80 | 36.01 | 37.00 | 36.01 | -2.15 | 3 442 | 254 | 23 | | CEDC | CDC | C | 15:56:31 | 106.00 | 107.00 | 103.70 | 107.50 | 104.00 | -1.89 | 29 505 | 6 225 | 57 | | CENTKLIMA | CKL | C | 16:20:04 | 13.22 | 13.20 | 13.15 | 13.59 | 13.40 | 1.36 | 6 171 | 165 | 44 | | CENTROZAP | CZP | C | 16:34:50 | 0.46 | 0.47 | 0.46 | 0.56 | 0.54 | 17.39 | 32 717 102 | 33 567 | 2374 | | CERSANIT | CST | C | 16:30:04 | 15.28 | 15.01 | 14.65 | 15.04 | 14.93 | -2.29 | 73 383 | 2 186 | 264 | | CEZ | CEZ | C | 16:29:53 | 139.80 | 139.60 | 135.50 | 139.60 | 135.50 | -3.08 | 9 126 | 2 491 | 187 | | CHEMOS | CHS | C | 16:31:45 | 0.90 | 0.90 | 0.88 | 0.95 | 0.94 | 4.44 | 2 395 719 | 4 389 | 699 | | CIECH | CIE | C | 16:20:01 | 33.69 | 33.00 | 32.33 | 33.00 | 32.59 | -3.27 | 21 067 | 1 373 | 150 | | CITYINTER | CIA | C | 16:01:12 | 2.73 | 2.76 | 2.67 | 2.89 | 2.89 | 5.86 | 160 414 | 889 | 79 | | COGNOR | COG | C | 16:32:59 | 2.85 | 2.84 | 2.78 | 3.07 | 3.06 | 7.37 | 508 448 | 3 025 | 388 | | COMARCH | CMR | C | 16:10:17 | 103.50 | 104.10 | 103.60 | 104.70 | 104.50 | 0.97 | 1 472 | 306 | 39 | | COMP | CMP | C | 10:09:20 | 68.00 | 66.45 | 66.45 | 68.50 | 68.50 | 0.74 | 101 | 14 | 3 | | COMPLEX | CMX | C | 16:33:49 | 1.96 | 1.91 | 1.91 | 2.10 | 2.10 | 7.14 | 54 527 | 222 | 52 | | CORMAY | CRM | C | 16:20:04 | 5.48 | 5.41 | 5.07 | 5.46 | 5.20 | -5.11 | 124 150 | 1 303 | 248 | | CPENERGIA | CPE | C | 16:20:03 | 2.46 | 2.55 | 2.50 | 2.62 | 2.56 | 4.07 | 289 533 | 1 480 | 282 | | CYFRPLSAT | CPS | C | 16:20:01 | 15.04 | 15.03 | 14.80 | 15.03 | 14.84 | -1.33 | 66 183 | 1 966 | 252 | | DEBICA | DBC | C | 16:20:02 | 71.60 | 72.00 | 71.05 | 73.00 | 71.70 | 0.14 | 884 | 127 | 16 | | DECORA | DCR | C | 16:20:05 | 22.50 | 23.00 | 22.50 | 23.70 | 23.60 | 4.89 | 10 132 | 458 | 37 | | DELKO | DEL | C | 16:34:34 | 14.46 | 14.55 | 13.67 | 14.68 | 13.78 | -4.70 | 7 662 | 215 | 67 | | DGA | DGA | C | 16:01:45 | 4.18 | 4.12 | 4.12 | 4.29 | 4.25 | 1.67 | 18 392 | 156 | 24 | | DOMDEV | DOM | C | 16:27:21 | 54.00 | 54.00 | 52.95 | 54.20 | 54.20 | 0.37 | 61 286 | 6 622 | 30 | | DRAGOWSKI | ADD | C | 16:26:40 | 3.90 | 3.97 | 3.90 | 4.25 | 3.99 | 2.31 | 344 940 | 2 825 | 580 | | DREWEX | DRE | C | 16:20:02 | 2.31 | 2.26 | 2.26 | 2.34 | 2.27 | -1.73 | 16 909 | 78 | 19 | | DROP | DRP | C | 16:09:18 | 26.98 | 27.10 | 26.77 | 27.50 | 27.20 | 0.82 | 2 887 | 157 | 35 | | DROZAPOL | DPL | C | 16:12:33 | 1.96 | 1.98 | 1.94 | 2.17 | 2.15 | 9.69 | 720 774 | 3 021 | 435 | | DUDA | DUD | C | 16:23:39 | 1.14 | 1.14 | 1.14 | 1.22 | 1.21 | 6.14 | 3 028 192 | 7 164 | 752 | | DZPOLSKA | DZP | F | 15:00:08 | 22.45 | 21.90 | 18.55 | 21.90 | 18.55 | -17.37 | 30 | 1 | 2 | | ECARD | ECD | C | 14:34:48 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.00 | 27 500 | 37 | 15 | | ECHO | ECH | C | 16:20:01 | 4.31 | 4.34 | 4.22 | 4.34 | 4.26 | -1.16 | 37 318 | 319 | 84 | | EFEKT | EFK | C | 15:45:55 | 13.29 | 13.29 | 12.82 | 13.29 | 12.82 | -3.54 | 887 | 23 | 7 | | EFH | EFH | C | 16:31:34 | 1.15 | 1.15 | 1.10 | 1.17 | 1.11 | -3.48 | 432 691 | 968 | 191 | | ELBUDOWA | ELB | C | 16:20:00 | 169.00 | 168.00 | 168.00 | 172.00 | 172.00 | 1.78 | 5 603 | 1 916 | 11 | | ELEKTROTI | ELT | C | 15:15:09 | 15.90 | 15.30 | 15.30 | 15.75 | 15.60 | -1.89 | 1 816 | 56 | 8 | | ELKOP | EKP | F | 16:13:17 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 390 567 | 8 | 18 | | ELSTAROIL | ELS | C | 16:27:37 | 8.56 | 8.25 | 8.13 | 8.55 | 8.55 | -0.12 | 49 607 | 829 | 21 | | ELZAB | ELZ | C | 14:15:17 | 2.62 | 2.62 | 2.62 | 2.65 | 2.62 | 0.00 | 5 655 | 30 | 18 | | EMCINSMED | EMC | C | 16:29:27 | 24.80 | 24.12 | 24.12 | 24.70 | 24.31 | -1.98 | 9 245 | 456 | 18 | | EMPERIA | EMP | C | 15:53:02 | 77.40 | 77.40 | 76.70 | 77.50 | 76.70 | -0.90 | 3 835 | 590 | 12 | | ENAP | ENP | C | 15:38:03 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61 | 20 904 | 69 | 23 | | ENEA | ENA | C | 16:32:26 | 19.48 | 19.39 | 19.00 | 19.39 | 19.17 | -1.59 | 64 098 | 2 444 | 146 | | ENERGOINS | ENI | C | 15:47:26 | 8.12 | 8.05 | 7.90 | 8.10 | 8.09 | -0.37 | 6 697 | 107 | 43 | | ENERGOPLD | EPD | C | 16:20:01 | 4.39 | 4.35 | 4.27 | 4.39 | 4.36 | -0.68 | 34 517 | 298 | 77 | | ENERGOPN | EPN | C | 09:02:57 | 15.90 | 16.05 | 16.00 | 16.05 | 16.00 | 0.63 | 450 | 14 | 2 | | ENERGOPOL | EPL | C | 16:20:04 | 6.10 | 6.14 | 5.95 | 6.14 | 6.09 | -0.16 | 9 126 | 110 | 44 | | ERBUD | ERB | C | 14:10:54 | 52.60 | 52.40 | 51.15 | 52.40 | 52.00 | -1.14 | 167 | 17 | 8 | | ERG | ERG | C | 16:20:43 | 1.60 | 1.61 | 1.56 | 1.61 | 1.59 | -0.62 | 289 499 | 917 | 164 | | ERGIS | EEF | C | 15:54:08 | 3.64 | 3.65 | 3.50 | 3.65 | 3.57 | -1.92 | 12 810 | 91 | 28 | | ESSYSTEM | ESS | C | 10:08:49 | 4.44 | 4.44 | 4.44 | 4.48 | 4.48 | 0.90 | 483 | 4 | 4 | | EUROCASH | EUR | C | 16:24:51 | 18.44 | 18.40 | 18.12 | 18.40 | 18.22 | -1.19 | 18 864 | 687 | 33 | | EUROFAKTR | EFR | C | 16:13:13 | 6.46 | 6.47 | 6.25 | 6.47 | 6.46 | 0.00 | 5 480 | 70 | 23 | | EUROMARK | EMK | C | 16:20:04 | 4.05 | 4.05 | 3.81 | 4.09 | 4.05 | 0.00 | 24 000 | 192 | 20 | | EUROTEL | ETL | C | 16:20:04 | 17.70 | 17.60 | 16.61 | 17.75 | 17.75 | 0.28 | 20 251 | 716 | 36 | | FAM | FAM | C | 16:25:44 | 2.06 | 2.05 | 1.97 | 2.17 | 2.11 | 2.43 | 158 050 | 655 | 132 | | FAMUR | FMF | C | 16:20:40 | 2.87 | 2.93 | 2.69 | 2.93 | 2.73 | -4.88 | 150 053 | 825 | 110 | | FARMACOL | FCL | C | 14:34:11 | 41.00 | 40.35 | 40.35 | 41.29 | 41.00 | 0.00 | 40 694 | 3 337 | 6 | | FASING | FSG | C | 15:41:41 | 17.60 | 17.70 | 17.10 | 17.70 | 17.50 | -0.57 | 2 828 | 98 | 31 | | FERRUM | FER | C | 16:20:03 | 12.29 | 12.40 | 11.87 | 12.40 | 12.25 | -0.33 | 12 896 | 312 | 58 | | FON | FON | C | 16:26:59 | 0.53 | 0.53 | 0.52 | 0.54 | 0.53 | 0.00 | 246 443 | 261 | 67 | | FORTE | FTE | C | 16:20:02 | 14.92 | 14.87 | 13.50 | 14.87 | 14.60 | -2.14 | 4 528 | 129 | 30 | | FORTISPL | FTS | C | 2010-03-11 | 151.00 | | | | | | | | | | FOTA | FOT | C | 16:20:05 | 17.00 | 17.00 | 17.00 | 17.50 | 17.50 | 2.94 | 17 661 | 616 | 34 | | GANT | GNT | C | 16:32:22 | 23.35 | 23.50 | 22.80 | 23.84 | 23.00 | -1.50 | 206 587 | 9 582 | 351 | | GANT-PDA | GNTA | C | 16:22:20 | 23.00 | 22.98 | 22.82 | 23.59 | 23.00 | 0.00 | 14 359 | 666 | 112 | | GASTELZUR | GZU | C | 16:28:05 | 2.01 | 1.99 | 1.95 | 1.99 | 1.97 | -1.99 | 391 556 | 1 542 | 270 | | GETIN | GTN | C | 16:33:14 | 10.00 | 9.98 | 9.75 | 10.04 | 9.88 | -1.20 | 412 751 | 8 111 | 379 | | GETINOBLE | GNB | C | 16:29:34 | 5.74 | 5.70 | 5.70 | 5.75 | 5.70 | -0.70 | 27 377 | 312 | 59 | | GFPREMIUM | PRE | C | 16:02:49 | 13.79 | 12.84 | 12.84 | 13.78 | 13.78 | -0.07 | 11 | | 2 | | GINOROSSI | GRI | C | 16:22:36 | 2.67 | 2.67 | 2.67 | 2.75 | 2.70 | 1.12 | 100 782 | 546 | 46 | | GRAAL | GRL | C | 16:25:04 | 11.90 | 12.00 | 12.00 | 12.40 | 12.30 | 3.36 | 55 153 | 1 355 | 168 | | GRAJEWO | GRJ | C | 16:31:30 | 12.03 | 12.02 | 11.55 | 12.02 | 12.00 | -0.25 | 3 677 | 88 | 25 | | GROCLIN | GCN | C | 16:28:16 | 12.82 | 12.82 | 12.58 | 13.15 | 13.14 | 2.50 | 17 680 | 453 | 91 | | GTC | GTC | C | 16:23:47 | 22.60 | 22.51 | 22.40 | 23.11 | 23.00 | 1.77 | 303 777 | 13 927 | 365 | | HANDLOWY | BHW | C | 16:20:01 | 73.20 | 73.65 | 73.10 | 74.10 | 73.50 | 0.41 | 126 068 | 18 531 | 99 | | HARDEX | HDX | C | 16:20:05 | 38.95 | 39.00 | 37.90 | 39.00 | 38.00 | -2.44 | 3 209 | 245 | 65 | | HAWE | HWE | C | 16:32:06 | 2.99 | 2.97 | 2.90 | 3.12 | 3.08 | 3.01 | 834 526 | 5 086 | 632 | | HBPOLSKA | HBP | C | 16:27:38 | 3.55 | 3.55 | 3.45 | 3.63 | 3.56 | 0.28 | 384 354 | 2 722 | 414 | | HELIO | HEL | C | 16:02:26 | 15.95 | 16.00 | 15.71 | 16.00 | 15.95 | 0.00 | 2 644 | 84 | 12 | | HERMAN | HER | F | 15:30:11 | 1.33 | | | | | | | | | | HUTMEN | HTM | C | 16:31:39 | 5.43 | 5.40 | 5.25 | 5.40 | 5.27 | -2.95 | 82 252 | 873 | 150 | | HYDROTOR | HDR | C | 16:31:24 | 27.60 | 27.90 | 27.70 | 28.50 | 28.50 | 3.26 | 107 069 | 5 996 | 53 | | HYGIENIKA | HGN | C | 16:21:33 | 1.96 | 1.95 | 1.93 | 2.00 | 1.97 | 0.51 | 47 717 | 186 | 46 | | HYPERION | HYP | C | 16:20:05 | 7.28 | 7.31 | 7.16 | 7.31 | 7.25 | -0.41 | 7 729 | 111 | 12 | | IBSYSTEM | IBS | C | 16:31:00 | 0.32 | 0.32 | 0.31 | 0.35 | 0.35 | 9.38 | 8 055 253 | 5 370 | 489 | | IDMSA | IDM | C | 16:33:59 | 2.62 | 2.81 | 2.65 | 2.87 | 2.65 | 1.15 | 11 160 510 | 61 544 | 3811 | | IGROUP | IGR | C | 16:31:23 | 0.83 | 0.84 | 0.82 | 0.87 | 0.87 | 4.82 | 210 271 | 355 | 107 | | IMMOEAST | IEA | C | 15:54:07 | 14.00 | 13.75 | 13.75 | 14.15 | 14.00 | 0.00 | 41 139 | 1 158 | 60 | | IMPEL | IPL | C | 16:17:45 | 28.47 | 28.10 | 28.10 | 28.52 | 28.45 | -0.07 | 17 137 | 975 | 22 | | IMPEXMET | IPX | C | 16:27:27 | 3.26 | 3.29 | 3.18 | 3.48 | 3.34 | 2.45 | 2 018 803 | 13 488 | 1160 | | INDYKPOL | IND | C | 16:20:03 | 60.60 | 60.60 | 60.55 | 60.60 | 60.60 | 0.00 | 140 | 17 | 5 | | INGBSK | BSK | C | 16:30:46 | 730.00 | 735.00 | 712.00 | 735.00 | 715.50 | -1.99 | 2 134 | 3 058 | 134 | | INSTAL | INS | C | 16:20:03 | 2.17 | 2.14 | 2.12 | 2.34 | 2.25 | 3.69 | 63 565 | 281 | 63 | | INSTALKRK | INK | C | 15:59:12 | 20.45 | 20.49 | 20.00 | 20.49 | 20.34 | -0.54 | 13 283 | 536 | 82 | | INTAKUS-PDA | ITKA | C | 15:00:17 | 2.05 | 1.95 | 1.92 | 2.04 | 2.00 | -2.44 | 23 036 | 92 | 14 | | INTEGERPL | ITG | C | 15:36:05 | 59.80 | 58.95 | 58.95 | 60.00 | 60.00 | 0.33 | 202 | 24 | 5 | | INTERCARS | CAR | C | 16:26:32 | 73.40 | 72.05 | 72.05 | 74.35 | 72.05 | -1.84 | 1 873 | 273 | 26 | | INTERFERI | INF | C | 16:15:43 | 5.19 | 5.17 | 5.00 | 5.17 | 5.00 | -3.66 | 287 | 3 | 2 | | INTERSPPL | IPO | C | 16:20:04 | 5.90 | 5.95 | 5.92 | 5.95 | 5.92 | 0.34 | 19 | | 2 | | INTROL | INL | C | 16:20:04 | 6.28 | 6.14 | 6.07 | 6.63 | 6.63 | 5.57 | 17 469 | 227 | 28 | | INVESTCON | INC | C | 16:20:02 | 2.00 | 2.00 | 1.92 | 2.02 | 1.97 | -1.50 | 83 157 | 328 | 62 | | IPOPEMA | IPE | C | 16:20:02 | 9.50 | 9.99 | 9.99 | 10.90 | 10.50 | 10.53 | 51 464 | 1 084 | 101 | | IRENA | IRE | F | 15:00:00 | 3.78 | 4.00 | 4.00 | 4.00 | 4.00 | 5.82 | 248 | 2 | 1 | | IVMX | IMX | C | 16:20:04 | 16.00 | 15.99 | 15.85 | 16.00 | 15.85 | -0.94 | 2 184 | 70 | 7 | | IZNS | IZN | C | 16:29:00 | 4.20 | 4.17 | 4.06 | 4.25 | 4.24 | 0.95 | 35 213 | 293 | 73 | | IZOLACJA | IZO | C | 16:33:59 | 1.86 | 1.89 | 1.86 | 2.25 | 2.20 | 18.28 | 751 334 | 3 059 | 496 | | JAGO | JAG | C | 16:25:11 | 1.88 | 1.91 | 1.90 | 2.08 | 2.04 | 8.51 | 602 992 | 2 370 | 479 | | JUPITER | JPR | C | 16:23:44 | 2.06 | 2.06 | 1.99 | 2.06 | 2.03 | -1.46 | 108 301 | 439 | 131 | | JUTRZENKA | JTZ | C | 16:25:02 | 4.16 | 4.20 | 4.08 | 4.20 | 4.10 | -1.44 | 78 700 | 645 | 137 | | JWCONSTR | JWC | C | 16:24:49 | 12.90 | 12.91 | 12.76 | 13.10 | 12.95 | 0.39 | 90 154 | 2 336 | 230 | | K2INTERNT | K2I | C | 16:20:04 | 16.80 | 16.15 | 15.12 | 16.20 | 16.20 | -3.57 | 6 024 | 185 | 37 | | KABLE | KBL | C | 2010-03-12 | 28.99 | | | | | | | | | | KAREN | KAR | C | 16:20:03 | 0.50 | 0.52 | 0.51 | 0.53 | 0.52 | 4.00 | 76 398 | 79 | 28 | | KERNEL | KER | C | 16:26:22 | 58.20 | 56.80 | 54.20 | 58.70 | 56.80 | -2.41 | 59 002 | 6 697 | 32 | | KETY | KTY | C | 16:20:00 | 116.50 | 116.00 | 116.00 | 119.80 | 118.00 | 1.29 | 1 782 | 420 | 25 | | KGHM | KGH | C | 16:33:53 | 102.00 | 101.50 | 100.00 | 101.60 | 100.10 | -1.86 | 588 599 | 118 581 | 2076 | | KOELNER | KLR | C | 13:56:42 | 14.13 | 14.14 | 13.95 | 14.40 | 14.10 | -0.21 | 7 215 | 205 | 28 | | KOFOLA | KFL | C | 13:32:59 | 37.00 | 36.05 | 35.10 | 36.05 | 35.10 | -5.14 | 170 | 12 | 9 | | KOGENERA | KGN | C | 16:20:02 | 91.45 | 91.00 | 89.30 | 91.45 | 91.45 | 0.00 | 667 | 120 | 21 | | KOLASTYNA | KOL | C | 16:34:12 | 0.46 | 0.46 | 0.43 | 0.46 | 0.44 | -4.35 | 865 051 | 768 | 180 | | KOMPAP | KMP | C | 16:20:02 | 5.00 | 5.05 | 4.90 | 5.08 | 5.03 | 0.60 | 26 304 | 260 | 49 | | KOMPUTRON | KOM | C | 16:08:59 | 9.50 | 9.50 | 9.50 | 10.07 | 10.07 | 6.00 | 9 679 | 190 | 42 | | KONSSTALI | KST | C | 16:12:44 | 48.00 | 48.00 | 46.80 | 48.00 | 48.00 | 0.00 | 1 061 | 102 | 16 | | KOPEX | KPX | C | 16:32:40 | 23.19 | 23.15 | 22.61 | 23.15 | 22.75 | -1.90 | 37 781 | 1 721 | 201 | | KPPD | KPD | C | 16:20:05 | 26.20 | 26.20 | 24.20 | 26.20 | 25.80 | -1.53 | 1 500 | 76 | 14 | | KRAKCHEM | KCH | C | 16:12:25 | 4.06 | 4.07 | 4.05 | 4.20 | 4.20 | 3.45 | 9 771 | 81 | 28 | | KREDYTB | KRB | C | 16:20:02 | 13.95 | 13.95 | 13.81 | 13.99 | 13.95 | 0.00 | 7 179 | 200 | 21 | | KREDYTIN | KRI | C | 16:17:51 | 14.00 | 14.00 | 13.37 | 14.14 | 13.39 | -4.36 | 1 021 | 28 | 7 | | KREZUS | KZS | C | 16:28:35 | 1.53 | 1.53 | 1.50 | 1.55 | 1.53 | 0.00 | 784 053 | 2 383 | 367 | | KRUSZWICA | KSW | C | 14:20:28 | 68.05 | 68.50 | 68.50 | 69.50 | 69.50 | 2.13 | 1 012 | 140 | 15 | | LCCORP | LCC | C | 16:25:17 | 1.62 | 1.61 | 1.58 | 1.62 | 1.61 | -0.62 | 395 801 | 1 264 | 171 | | LENA | LEN | C | 16:20:02 | 2.05 | 2.05 | 2.00 | 2.08 | 2.07 | 0.98 | 11 304 | 46 | 12 | | LENTEX | LTX | C | 16:20:02 | 24.26 | 24.42 | 24.06 | 25.00 | 25.00 | 3.05 | 14 586 | 719 | 101 | | LOTOS | LTS | C | 16:29:19 | 28.69 | 28.80 | 28.21 | 29.00 | 28.28 | -1.43 | 193 421 | 11 004 | 576 | | LPP | LPP | C | 16:25:11 | 1 855.00 | 1 851.50 | 1 835.50 | 1 852.50 | 1 835.50 | -1.05 | 54 | 199 | 12 | | LSISOFT | LSI | C | 14:42:50 | 4.05 | 3.96 | 3.96 | 4.08 | 4.08 | 0.74 | 3 723 | 30 | 5 | | LUBAWA | LBW | C | 16:20:03 | 1.05 | 1.04 | 1.02 | 1.05 | 1.03 | -1.90 | 279 443 | 577 | 85 | | MAGELLAN | MAG | C | 16:04:32 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00 | 120 | 9 | 3 | | MAKARONPL | MAK | C | 16:34:13 | 7.30 | 7.12 | 6.85 | 7.12 | 7.02 | -3.84 | 31 960 | 447 | 82 | | MAKRUM | MKM | C | 16:17:17 | 2.29 | 2.35 | 2.27 | 2.41 | 2.41 | 5.24 | 13 331 | 63 | 16 | | MARVIPOL | MVP | C | 09:02:31 | 16.30 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12 | 30 | 1 | 1 | | MCI | MCI | C | 16:34:38 | 6.47 | 6.53 | 6.32 | 7.25 | 7.05 | 8.96 | 3 420 550 | 46 847 | 3341 | | MCLOGIC | MCL | C | 14:55:51 | 53.75 | 53.20 | 52.50 | 53.70 | 52.50 | -2.33 | 368 | 39 | 11 | | MEDIATEL | MTL | C | 16:20:04 | 11.12 | 11.50 | 11.22 | 11.99 | 11.25 | 1.17 | 15 095 | 348 | 21 | | MENNICA | MNC | C | 16:20:04 | 138.00 | 137.00 | 135.20 | 138.00 | 135.20 | -2.03 | 28 | 8 | 6 | | MERCOR | MCR | C | 16:20:03 | 24.97 | 24.50 | 24.15 | 24.97 | 24.96 | -0.04 | 44 294 | 2 184 | 65 | | MEWA | MEW | F | 15:00:00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 426 763 | 9 | 9 | | MIDAS | MDS | C | 16:20:02 | 7.15 | 7.29 | 7.15 | 7.59 | 7.40 | 3.50 | 148 689 | 2 193 | 433 | | MIESZKO | MSO | C | 16:20:02 | 2.78 | 2.78 | 2.71 | 2.78 | 2.76 | -0.72 | 22 235 | 121 | 38 | | MILLENNIUM | MIL | C | 16:23:30 | 4.15 | 4.15 | 4.08 | 4.15 | 4.10 | -1.20 | 552 507 | 4 545 | 395 | | MIRBUD | MRB | C | 16:20:03 | 2.82 | 2.82 | 2.80 | 2.83 | 2.83 | 0.35 | 50 303 | 283 | 50 | | MISPOL | MIP | C | 16:20:01 | 5.34 | 5.40 | 5.26 | 5.75 | 5.70 | 6.74 | 78 918 | 871 | 88 | | MIT | MIT | C | 16:32:53 | 1.53 | 1.57 | 1.53 | 1.59 | 1.55 | 1.31 | 149 748 | 468 | 113 | | MMPPL | MMP | C | 15:40:44 | 8.30 | 8.40 | 8.20 | 8.40 | 8.35 | 0.60 | 55 690 | 924 | 37 | | MNI | MNI | C | 16:20:03 | 3.90 | 3.86 | 3.82 | 4.03 | 4.00 | 2.56 | 126 364 | 997 | 80 | | MOJ | MOJ | C | 16:20:02 | 2.88 | 2.86 | 2.77 | 2.90 | 2.90 | 0.69 | 13 480 | 77 | 28 | | MOL | MOL | C | 16:20:05 | 288.50 | 281.00 | 270.00 | 281.00 | 281.00 | -2.60 | 126 | 69 | 19 | | MONNARI | MON | F | 16:14:31 | 1.63 | 1.75 | 1.75 | 1.80 | 1.80 | 10.43 | 162 518 | 579 | 72 | | MOSTALEXP | MSX | C | 16:32:38 | 1.79 | 1.79 | 1.74 | 1.79 | 1.77 | -1.12 | 161 360 | 569 | 120 | | MOSTALPLC | MSP | C | 16:20:02 | 62.90 | 62.00 | 60.50 | 62.40 | 61.90 | -1.59 | 507 | 62 | 19 | | MOSTALWAR | MSW | C | 14:48:01 | 70.50 | 69.20 | 67.85 | 69.50 | 69.45 | -1.49 | 465 | 64 | 16 | | MOSTALZAB | MSZ | C | 16:26:26 | 4.64 | 4.65 | 4.48 | 4.70 | 4.64 | 0.00 | 526 235 | 4 822 | 376 | | MUZA | MZA | C | 13:53:50 | 7.65 | 7.63 | 7.63 | 7.63 | 7.63 | -0.26 | 300 | 5 | 2 | | MWTRADE | MWT | C | 16:20:03 | 4.56 | 4.55 | 4.36 | 4.55 | 4.42 | -3.07 | 23 345 | 206 | 56 | | NAFTA | NFT | C | 13:24:25 | 28.31 | 28.49 | 26.51 | 28.49 | 28.20 | -0.39 | 371 | 21 | 11 | | NEPENTES | NEP | C | 11:47:33 | 27.45 | 27.55 | 27.50 | 28.00 | 28.00 | 2.00 | 1 025 | 57 | 13 | | NETIA | NET | C | 16:09:06 | 5.00 | 5.00 | 4.91 | 5.00 | 4.94 | -1.20 | 61 489 | 611 | 87 | | NETMEDIA | NEM | C | 16:20:05 | 8.22 | 8.18 | 8.05 | 8.18 | 8.14 | -0.97 | 3 208 | 52 | 14 | | NEWWORLDR | NWR | C | 16:23:02 | 30.78 | 30.81 | 30.10 | 30.99 | 30.30 | -1.56 | 187 459 | 11 366 | 37 | | NFIEMF | EMF | C | 16:20:01 | 15.89 | 16.00 | 15.75 | 16.00 | 16.00 | 0.69 | 1 880 | 60 | 15 | | NORDEABP | NDA | F | 15:00:00 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.00 | 258 | 20 | 4 | | NORTCOAST | NCT | C | 16:23:51 | 1.58 | 1.57 | 1.56 | 1.60 | 1.58 | 0.00 | 195 354 | 617 | 37 | | NOVITA | NVT | C | 16:23:13 | 25.66 | 25.02 | 24.88 | 27.00 | 27.00 | 5.22 | 16 332 | 846 | 127 | | NOVITUS | NVS | C | 16:11:17 | 23.48 | 23.90 | 22.53 | 23.90 | 22.53 | -4.05 | 65 | 3 | 2 | | NOWAGALA | CNG | C | 16:30:19 | 3.25 | 3.22 | 3.14 | 3.22 | 3.15 | -3.08 | 211 797 | 1 334 | 51 | | NTTSYSTEM | NTT | C | 16:20:04 | 1.15 | 1.14 | 1.12 | 1.15 | 1.14 | -0.87 | 55 768 | 126 | 41 | | ODLEWNIE | ODL | F | 15:16:47 | 1.19 | 1.19 | 1.12 | 1.19 | 1.12 | -5.88 | 4 600 | 10 | 7 | | OLYMPIC | OEG | C | 16:24:58 | 4.10 | 3.91 | 3.91 | 4.25 | 4.15 | 1.22 | 6 898 | 56 | 11 | | ONE2ONE | O2O | C | 16:33:59 | 8.16 | 8.17 | 7.90 | 8.50 | 8.35 | 2.33 | 32 624 | 531 | 94 | | OPONEO.PL | OPN | C | 15:30:20 | 6.20 | 6.11 | 6.08 | 6.16 | 6.15 | -0.81 | 8 745 | 107 | 24 | | OPTIMUS | OPT | C | 16:18:06 | 1.29 | 1.30 | 1.28 | 1.31 | 1.29 | 0.00 | 92 402 | 238 | 56 | | OPTOPOL | OPL | C | 10:14:30 | 19.66 | 19.75 | 19.75 | 19.75 | 19.75 | 0.46 | 300 | 12 | 1 | | ORBIS | ORB | C | 16:20:02 | 39.50 | 39.00 | 39.00 | 39.89 | 39.85 | 0.89 | 1 905 | 149 | 22 | | ORCOGROUP | OPG | C | 15:51:28 | 29.82 | 29.80 | 28.00 | 29.80 | 29.05 | -2.58 | 11 908 | 684 | 113 | | ORZBIALY | OBL | C | 16:21:38 | 17.80 | 17.48 | 16.21 | 18.20 | 18.20 | 2.25 | 72 078 | 2 487 | 55 | | ORZEL | ORZ | C | 15:59:12 | 1.37 | 1.34 | 1.33 | 1.37 | 1.35 | -1.46 | 24 172 | 65 | 32 | | PAGED | PGD | C | 16:31:01 | 24.01 | 23.98 | 23.03 | 23.98 | 23.10 | -3.79 | 37 220 | 1 744 | 189 | | PAMAPOL | PMP | C | 16:30:56 | 5.95 | 5.95 | 5.76 | 6.04 | 6.04 | 1.51 | 30 382 | 361 | 47 | | PANOVA | NVA | C | 16:07:16 | 31.85 | 31.00 | 31.00 | 32.60 | 32.60 | 2.35 | 7 378 | 474 | 47 | | PATENTUS | PAT | C | 16:24:03 | 3.35 | 3.37 | 3.21 | 3.37 | 3.30 | -1.49 | 35 494 | 233 | 51 | | PBG | PBG | C | 16:27:25 | 210.50 | 210.50 | 205.00 | 210.50 | 206.50 | -1.90 | 23 955 | 9 894 | 192 | | PCCINTER | PCI | C | 12:40:27 | 4.15 | 4.15 | 4.14 | 4.15 | 4.14 | -0.24 | 560 | 5 | 2 | | PCGUARD | PCG | C | 16:22:39 | 2.60 | 2.56 | 2.50 | 2.56 | 2.53 | -2.69 | 61 024 | 309 | 88 | | PEGAS | PGS | C | 14:10:59 | 67.40 | 67.50 | 67.50 | 67.90 | 67.90 | 0.74 | 963 | 130 | 6 | | PEKAES | PEK | C | 16:18:43 | 11.47 | 11.08 | 11.00 | 11.29 | 11.29 | -1.57 | 3 006 | 67 | 16 | | PEKAO | PEO | C | 16:25:38 | 169.50 | 168.00 | 166.10 | 170.00 | 167.00 | -1.47 | 595 811 | 199 369 | 912 | | PEMUG | PMG | C | 16:20:06 | 1.79 | 1.79 | 1.79 | 1.80 | 1.80 | 0.56 | 64 254 | 231 | 19 | | PEP | PEP | C | 16:20:01 | 38.00 | 38.10 | 37.19 | 38.30 | 37.19 | -2.13 | 16 047 | 1 205 | 66 | | PEPEES | PPS | C | 16:24:38 | 0.45 | 0.45 | 0.43 | 0.45 | 0.44 | -2.22 | 193 977 | 168 | 51 | | PERMEDIA | PMD | C | 16:14:13 | 9.21 | 9.26 | 9.07 | 9.95 | 9.94 | 7.93 | 15 161 | 288 | 55 | | PETROLINV | OIL | C | 16:34:00 | 32.48 | 33.46 | 30.12 | 36.80 | 33.50 | 3.14 | 2 808 834 | 189 957 | 10554 | | PGE | PGE | C | 16:34:45 | 23.73 | 23.57 | 23.56 | 23.95 | 23.90 | 0.72 | 682 489 | 32 456 | 968 | | PGF | PGF | C | 16:20:02 | 46.60 | 47.34 | 45.50 | 47.34 | 45.50 | -2.36 | 10 444 | 967 | 66 | | PGNIG | PGN | C | 16:30:37 | 3.65 | 3.67 | 3.63 | 3.69 | 3.65 | 0.00 | 9 059 017 | 66 046 | 876 | | PKNORLEN | PKN | C | 16:29:49 | 35.78 | 35.98 | 35.41 | 36.19 | 35.57 | -0.59 | 748 186 | 53 272 | 954 | | PKOBP | PKO | C | 16:27:58 | 38.11 | 37.96 | 37.96 | 38.41 | 38.20 | 0.24 | 4 023 117 | 307 548 | 1680 | | PLASTBOX | PLX | C | 16:20:04 | 16.95 | 16.80 | 16.47 | 17.05 | 16.98 | 0.18 | 8 729 | 293 | 40 | | PLAZACNTR | PLZ | C | 16:20:03 | 6.11 | 6.00 | 5.89 | 6.10 | 6.10 | -0.16 | 5 493 | 66 | 16 | | POINTGROUP | PGM | C | 16:20:04 | 1.86 | 1.85 | 1.80 | 1.85 | 1.83 | -1.61 | 50 633 | 184 | 47 | | POLAQUA | PQA | C | 16:29:07 | 16.52 | 16.50 | 16.40 | 16.80 | 16.80 | 1.69 | 135 891 | 4 533 | 122 | | POLCOLORIT | PLT | C | 15:08:41 | 0.44 | 0.44 | 0.43 | 0.45 | 0.45 | 2.27 | 419 466 | 370 | 55 | | POLICE | PCE | C | 16:22:01 | 7.01 | 6.95 | 6.81 | 7.01 | 7.00 | -0.14 | 81 904 | 1 136 | 144 | | POLIMEXMS | PXM | C | 16:31:09 | 4.68 | 4.62 | 4.50 | 4.62 | 4.61 | -1.50 | 938 204 | 8 586 | 540 | | POLJADLO | PLJ | C | 16:28:10 | 2.14 | 2.16 | 2.03 | 2.16 | 2.10 | -1.87 | 203 014 | 842 | 165 | | POLLENAE | PLE | F | 12:07:02 | 13.20 | | | | | | | | | | POLNA | PLA | C | 16:20:06 | 13.14 | 13.15 | 12.54 | 13.15 | 12.81 | -2.51 | 6 725 | 175 | 41 | | POLNORD | PND | C | 16:32:39 | 37.99 | 37.50 | 37.41 | 38.60 | 37.99 | 0.00 | 27 119 | 2 059 | 192 | | POLREST | POL | C | 16:09:32 | 0.57 | 0.57 | 0.56 | 0.58 | 0.57 | 0.00 | 35 541 | 40 | 34 | | PONAR | PON | C | 16:20:02 | 1.71 | 1.71 | 1.66 | 1.75 | 1.74 | 1.75 | 104 049 | 358 | 69 | | POZBUD | POZ | C | 14:35:07 | 5.40 | 5.47 | 5.35 | 5.47 | 5.45 | 0.93 | 1 340 | 14 | 8 | | PRIMAMODA | PMA | C | 16:29:20 | 4.30 | 4.30 | 4.20 | 4.30 | 4.21 | -2.09 | 7 050 | 60 | 23 | | PROCAD | PRD | C | 16:20:04 | 3.97 | 4.00 | 3.84 | 4.00 | 3.97 | 0.00 | 23 420 | 184 | 36 | | PROCHEM | PRM | C | 15:59:29 | 21.00 | 21.60 | 21.50 | 21.75 | 21.50 | 2.38 | 2 766 | 120 | 16 | | PROCHNIK | PRC | C | 16:30:56 | 0.48 | 0.48 | 0.47 | 0.48 | 0.47 | -2.08 | 349 027 | 329 | 63 | | PROCHNIK-PP | PRCP | C | 16:21:38 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 3 137 779 | 63 | 79 | | PROJPRZEM | PJP | C | 16:20:03 | 14.15 | 14.39 | 13.55 | 14.39 | 13.98 | -1.20 | 1 522 | 42 | 10 | | PRONOX | PRO | F | 16:11:16 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | 1.02 | 23 117 | 46 | 16 | | PROTEKTOR | PRT | C | 16:29:54 | 3.76 | 3.80 | 3.64 | 3.80 | 3.72 | -1.06 | 51 000 | 376 | 22 | | PULAWY | ZAP | C | 16:27:22 | 76.90 | 76.00 | 74.50 | 76.40 | 75.70 | -1.56 | 6 017 | 906 | 101 | | PWRMEDIA | PWM | C | 16:20:03 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 0.00 | 20 492 | 66 | 18 | | QUANTUM | QNT | C | 2010-03-12 | 8.60 | | | | | | | | | | QUMAKSEK | QSM | C | 16:05:29 | 17.10 | 17.00 | 16.90 | 17.05 | 17.05 | -0.29 | 7 935 | 270 | 20 | | RADPOL | RDL | C | 16:25:08 | 8.77 | 8.70 | 8.56 | 8.95 | 8.95 | 2.05 | 36 543 | 645 | 65 | | RAFAKO | RFK | C | 16:22:48 | 13.77 | 13.77 | 13.20 | 13.89 | 13.32 | -3.27 | 33 838 | 905 | 122 | | RAFAMET | RAF | C | 16:05:47 | 17.96 | 17.96 | 17.86 | 17.96 | 17.86 | -0.56 | 1 343 | 48 | 14 | | RAINBOW | RBW | C | 16:20:03 | 7.15 | 7.15 | 7.00 | 7.15 | 7.11 | -0.56 | 2 984 | 42 | 15 | | REDAN | RDN | C | 16:20:06 | 3.74 | 3.74 | 3.51 | 3.78 | 3.75 | 0.27 | 21 117 | 156 | 53 | | REINHOLD | RHD | C | 16:20:06 | 7.40 | 7.53 | 7.03 | 7.55 | 7.49 | 1.22 | 3 723 | 55 | 22 | | RELPOL | RLP | C | 16:20:01 | 3.74 | 3.74 | 3.72 | 3.85 | 3.74 | 0.00 | 7 235 | 54 | 20 | | REMAK | RMK | C | 16:20:04 | 31.40 | 31.20 | 30.62 | 31.79 | 30.62 | -2.48 | 210 | 13 | 11 | | RESBUD | RES | C | 16:20:04 | 13.60 | 13.80 | 13.10 | 13.80 | 13.55 | -0.37 | 2 078 | 55 | 19 | | RONSON | RON | C | 16:20:02 | 1.75 | 1.70 | 1.67 | 1.70 | 1.70 | -2.86 | 39 401 | 133 | 38 | | ROPCZYCE | RPC | C | 16:20:03 | 17.00 | 17.25 | 16.90 | 17.39 | 17.00 | 0.00 | 4 429 | 151 | 40 | | RUBICON | RBC | C | 16:27:51 | 0.80 | 0.80 | 0.77 | 0.80 | 0.79 | -1.25 | 222 657 | 348 | 79 | | RUCH | RCH | C | 16:20:02 | 8.80 | 8.76 | 8.75 | 8.85 | 8.79 | -0.11 | 12 265 | 216 | 37 | | SANOK | SNK | C | 14:32:17 | 13.60 | 13.39 | 13.03 | 13.60 | 13.60 | 0.00 | 1 286 | 34 | 11 | | SANWIL | SNW | F | 16:28:29 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 1 158 896 | 93 | 34 | | SECOGROUP | SWG | C | 16:20:05 | 31.39 | 31.00 | 30.50 | 31.00 | 31.00 | -1.24 | 994 | 61 | 8 | | SEKO | SEK | C | 11:12:29 | 9.52 | 9.21 | 9.00 | 9.60 | 9.60 | 0.84 | 2 063 | 38 | 12 | | SELENAFM | SEL | C | 16:10:32 | 15.35 | 15.12 | 15.12 | 16.17 | 15.95 | 3.91 | 11 544 | 357 | 26 | | SFINKS | SFS | C | 16:31:34 | 12.80 | 12.60 | 12.50 | 13.35 | 12.90 | 0.78 | 12 689 | 332 | 55 | | SFINKS-PDA | SFSA | C | 15:02:09 | 12.00 | 12.05 | 12.05 | 12.80 | 12.80 | 6.67 | 2 773 | 71 | 22 | | SILVANO | SFG | C | 16:20:02 | 5.70 | 5.87 | 5.50 | 5.90 | 5.60 | -1.75 | 17 847 | 202 | 40 | | SIMPLE | SME | C | 16:20:04 | 6.47 | 6.47 | 6.25 | 6.47 | 6.47 | 0.00 | 1 279 | 16 | 7 | | SKOK | SKO | C | 15:59:52 | 6.58 | 6.55 | 6.35 | 6.63 | 6.51 | -1.06 | 11 950 | 154 | 53 | | SKOTAN | SKT | C | 16:33:38 | 2.31 | 2.31 | 2.22 | 2.37 | 2.25 | -2.60 | 1 815 109 | 8 269 | 897 | | SKYEUROPE | SKY | F | 15:44:29 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 22 782 | 7 | 8 | | SKYLINE | SKL | C | 16:32:34 | 3.40 | 3.47 | 3.40 | 3.47 | 3.40 | 0.00 | 3 746 | 26 | 6 | | SNIEZKA | SKA | C | 16:20:01 | 40.00 | 39.05 | 39.02 | 40.00 | 40.00 | 0.00 | 501 | 40 | 10 | | SOBIESKI | BVD | C | 14:30:57 | 128.80 | 125.10 | 124.40 | 126.00 | 125.00 | -2.95 | 117 | 29 | 11 | | SONEL | SON | C | 16:20:05 | 6.50 | 6.50 | 6.07 | 6.50 | 6.30 | -3.08 | 35 341 | 436 | 43 | | STALEXP | STX | C | 16:31:55 | 1.78 | 1.78 | 1.77 | 1.82 | 1.82 | 2.25 | 394 530 | 1 413 | 186 | | STALPROD | STP | C | 16:27:52 | 440.00 | 440.00 | 426.00 | 440.00 | 428.00 | -2.73 | 976 | 840 | 124 | | STALPROFI | STF | C | 15:54:01 | 14.99 | 14.80 | 14.80 | 15.65 | 15.65 | 4.40 | 13 374 | 409 | 47 | | STAPORKOW | ZUK | C | 11:52:16 | 11.50 | 11.60 | 11.40 | 11.60 | 11.40 | -0.87 | 337 | 8 | 37 | | SUWARY | SUW | C | 2010-03-12 | 48.15 | | | | | | | | | | SWARZEDZ | SWZ | C | 16:20:02 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 14.29 | 565 626 | 80 | 31 | | SWIECIE | MSC | C | 16:23:01 | 81.25 | 81.00 | 78.10 | 81.00 | 79.00 | -2.77 | 2 150 | 344 | 21 | | SWISSMED | SWD | C | 16:32:39 | 1.95 | 1.94 | 1.86 | 1.95 | 1.89 | -3.08 | 245 917 | 935 | 189 | | SYGNITY | SGN | C | 16:20:03 | 14.27 | 14.35 | 14.20 | 14.64 | 14.39 | 0.84 | 54 111 | 1 549 | 208 | | SYNTHOS | SNS | C | 16:30:56 | 1.47 | 1.51 | 1.51 | 1.61 | 1.60 | 8.84 | 3 150 080 | 9 889 | 609 | | TALEX | TLX | C | 16:20:03 | 13.16 | 13.20 | 12.77 | 13.30 | 12.78 | -2.89 | 2 733 | 72 | 11 | | TECHMEX | TEX | C | 16:25:48 | 1.78 | 1.75 | 1.70 | 1.77 | 1.74 | -2.25 | 170 648 | 593 | 128 | | TELL | TEL | C | 16:20:20 | 12.50 | 12.62 | 12.62 | 13.14 | 13.12 | 4.96 | 22 168 | 574 | 46 | | TERESA | TER | C | 08:23:42 | 13.65 | | | | | | | | | | TETA | TET | C | 16:23:11 | 9.99 | 9.98 | 9.60 | 10.67 | 10.00 | 0.10 | 4 570 | 91 | 41 | | TFONE | TFO | C | 16:29:19 | 5.30 | 5.39 | 5.24 | 5.65 | 5.63 | 6.23 | 106 500 | 1 175 | 193 | | TIM | TIM | C | 14:15:39 | 9.50 | 9.71 | 9.40 | 9.71 | 9.69 | 2.00 | 3 116 | 59 | 14 | | TORFARM | TFM | C | 16:20:03 | 70.70 | 70.00 | 69.30 | 70.50 | 70.10 | -0.85 | 836 | 117 | 20 | | TPSA | TPS | C | 16:24:59 | 16.23 | 16.10 | 15.94 | 16.22 | 16.07 | -0.99 | 1 678 023 | 53 936 | 1065 | | TRAKCJA | TRK | C | 16:11:56 | 4.07 | 3.99 | 3.99 | 4.09 | 4.03 | -0.98 | 51 873 | 416 | 67 | | TRAVELPL | TVL | C | 16:33:28 | 20.70 | 20.70 | 20.65 | 21.99 | 21.02 | 1.55 | 7 186 | 303 | 81 | | TRION | TIN | C | 16:28:02 | 0.54 | 0.53 | 0.52 | 0.54 | 0.54 | 0.00 | 446 465 | 474 | 116 | | TRITON | TRI | C | 16:24:57 | 3.85 | 3.90 | 3.85 | 3.96 | 3.96 | 2.86 | 24 194 | 190 | 45 | | TUEUROPA | ERP | C | 2010-03-04 | 120.00 | | | | | | | | | | TUP | TUP | C | 14:44:25 | 7.35 | 7.45 | 7.20 | 7.51 | 7.49 | 1.90 | 7 338 | 109 | 36 | | TVN | TVN | C | 16:34:24 | 16.66 | 16.56 | 16.02 | 16.78 | 16.40 | -1.56 | 362 883 | 11 883 | 560 | | ULMA | ULM | C | 16:20:04 | 79.75 | 76.60 | 75.75 | 79.60 | 78.90 | -1.07 | 554 | 85 | 22 | | UNIBEP | UNI | C | 16:20:03 | 7.47 | 7.37 | 7.30 | 7.80 | 7.74 | 3.61 | 49 983 | 765 | 46 | | UNICREDIT | UCG | C | 16:20:03 | 7.93 | 7.95 | 7.85 | 7.97 | 7.85 | -1.01 | 15 966 | 253 | 15 | | UNIMA | U2K | C | 14:07:43 | 6.05 | 6.05 | 6.05 | 6.25 | 6.22 | 2.81 | 3 211 | 40 | 13 | | VARIANT | VRT | C | 16:24:38 | 4.00 | 4.05 | 3.92 | 4.30 | 4.30 | 7.50 | 13 894 | 114 | 37 | | VINDEXUS | VIN | C | 10:46:32 | 6.22 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32 | 237 | 3 | 4 | | VISTULA | VST | C | 16:26:40 | 3.06 | 3.06 | 3.00 | 3.18 | 3.12 | 1.96 | 398 634 | 2 452 | 353 | | WANDALEX | WDX | C | 16:33:17 | 3.15 | 3.25 | 3.22 | 3.28 | 3.23 | 2.54 | 5 221 | 34 | 11 | | WARFAMA | WFM | C | 16:20:02 | 2.02 | 2.00 | 1.96 | 2.03 | 2.01 | -0.50 | 25 746 | 103 | 43 | | WARIMPEX | WXF | C | 16:00:26 | 8.10 | 8.22 | 8.05 | 8.22 | 8.19 | 1.11 | 20 449 | 331 | 28 | | WASKO | WAS | C | 16:20:04 | 1.61 | 1.61 | 1.56 | 1.62 | 1.58 | -1.86 | 126 365 | 403 | 78 | | WAWEL | WWL | C | 16:20:06 | 329.00 | 324.00 | 301.60 | 325.90 | 325.90 | -0.94 | 558 | 354 | 31 | | WIELTON | WLT | C | 16:18:17 | 3.85 | 3.85 | 3.61 | 4.06 | 4.00 | 3.90 | 45 639 | 358 | 57 | | WIKANA | WIK | C | 16:33:05 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00 | 1 025 895 | 239 | 49 | | WILBO | WLB | C | 16:20:04 | 2.75 | 2.72 | 2.69 | 2.75 | 2.73 | -0.73 | 57 751 | 316 | 62 | | WISTIL | WST | F | 2010-03-11 | 26.00 | | | | | | | | | | WOJAS | WOJ | C | 16:15:25 | 4.35 | 4.24 | 4.10 | 4.32 | 4.28 | -1.61 | 7 788 | 65 | 23 | | WOLAINFO | WIN | C | 16:25:18 | 3.28 | 3.33 | 3.25 | 3.33 | 3.30 | 0.61 | 10 324 | 68 | 20 | | WSIP | WSP | C | 16:20:01 | 17.10 | 17.11 | 16.90 | 17.11 | 17.10 | 0.00 | 17 181 | 584 | 13 | | YAWAL | YWL | C | 16:08:48 | 19.80 | 21.20 | 20.36 | 21.20 | 21.00 | 6.06 | 2 036 | 84 | 18 | | ZASTAL | ZST | C | 15:55:57 | 2.53 | 2.53 | 2.44 | 2.53 | 2.52 | -0.40 | 9 464 | 47 | 11 | | ZEG | ZEG | F | 2010-02-19 | 36.00 | | | | | | | | | | ZELMER | ZLR | C | 15:40:41 | 41.60 | 41.20 | 40.25 | 41.50 | 40.41 | -2.86 | 1 866 | 153 | 27 | | ZETKAMA | ZKA | C | 16:06:37 | 11.73 | 11.73 | 11.55 | 11.84 | 11.84 | 0.94 | 1 206 | 28 | 11 | | ZPUE | PUE | C | 16:08:36 | 140.00 | 135.20 | 132.00 | 136.10 | 132.00 | -5.71 | 215 | 58 | 13 | | ZREMB | ZRE | C | 16:21:58 | 0.93 | 0.93 | 0.92 | 0.97 | 0.97 | 4.30 | 432 356 | 818 | 188 | | ZYWIEC | ZWC | C | 16:20:03 | 493.00 | 486.10 | 484.00 | 495.00 | 495.00 | 0.41 | 142 | 139 | 24 |
| | liczba pozycji | obroty | wolumen | liczba transakcji |
|---|
| wszystkie | 378 | 1 629 589 | 186 285 980 | 65 124 | | wzrosty | 151 | 869 482 | 100 015 112 | 40 044 | | bez zmian | 44 | 110 855 | 66 390 121 | 4 372 | | spadki | 170 | 649 252 | 19 880 747 | 20 708 | | bez notowań | 13 | | | |
|
|
|
|
|
