
Akcje
Interaktywne wykresy historyczne indeksów kontraktów terminowych oraz spółek giełdowych
| Wszystkie Akcje i PDA - Notowania Ciągłe | 2010-03-12 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
04PRO |
04N |
16:28:57 | 3,11 | - | 3,10 | 3,06 | 3,15 | 3,14 | 0,96 | 1 | 172 | 3,10 | 3,14 | 4 031 | 1 | 100 | 107 644 | 671,42 |
 |
06MAGNA |
06N |
16:27:04 | 1,10 | - | 1,11 | 1,08 | 1,12 | 1,10 | 0,00 | 12 | 31 557 | 1,09 | 1,10 | 974 | 2 | 1 000 | 608 976 | 1 330,21 |
 |
08OCTAVA |
08N |
16:20:02 | 2,27 | - | 2,28 | 2,26 | 2,32 | 2,30 | 1,32 | 4 | 4 306 | 2,26 | 2,30 | 3 928 | 3 | 673 | 59 014 | 270,71 |
 |
ABMSOLID |
ABM |
16:27:29 | 13,80 | - | 13,25 | 13,25 | 13,93 | 13,70 | -0,72 | 1 | 528 | 13,65 | 13,70 | 65 | 1 | 35 | 12 232 | 334,16 |
 |
ABPL |
ABE |
16:06:59 | 18,50 | - | 18,50 | 18,39 | 18,55 | 18,47 | -0,16 | 1 | 80 | 18,22 | 18,34 | 400 | 1 | 266 | 5 426 | 200,60 |
 |
ACE |
ACE |
16:20:04 | 10,30 | - | 10,01 | 10,01 | 10,34 | 10,29 | -0,10 | 1 | 80 | 10,29 | 10,33 | 404 | 1 | 334 | 81 786 | 1 676,79 |
 |
ACTION |
ACT |
16:09:49 | 20,20 | - | 20,20 | 18,73 | 20,68 | 20,68 | 2,38 | 1 | 86 | 20,35 | 20,67 | 200 | 1 | 2 | 11 004 | 440,02 |
 |
ADVADIS |
ADS |
16:20:03 | 0,38 | - | 0,39 | 0,37 | 0,40 | 0,38 | 0,00 | PKC | PKC | PKC | 0,38 | 200 000 | 2 | 311 | 5 848 698 | 4 481,33 |
 |
AGORA |
AGO |
16:28:21 | 25,11 | - | 25,11 | 24,73 | 25,40 | 24,73 | -1,51 | 4 | 818 | 24,73 | 24,78 | 100 | 1 | 4 | 29 982 | 1 508,36 |
 |
ALCHEMIA |
ALC |
16:20:28 | 6,70 | - | 6,80 | 6,75 | 6,91 | 6,85 | 2,24 | 1 | 422 | 6,80 | 6,85 | 974 | 3 | 675 | 50 551 | 690,51 |
 |
ALMA |
ALM |
15:43:24 | 35,60 | - | 35,00 | 34,50 | 35,98 | 35,39 | -0,59 | 1 | 40 | 34,95 | 35,39 | 77 | 1 | 35 | 3 336 | 234,45 |
 |
AMBRA |
AMB |
16:28:22 | 6,54 | - | 6,55 | 6,50 | 6,64 | 6,64 | 1,53 | 1 | 240 | 6,52 | 6,64 | 1 266 | 4 | 245 | 31 643 | 415,94 |
 |
AMICA |
AMC |
16:20:04 | 32,95 | - | 33,01 | 33,01 | 34,25 | 34,23 | 3,88 | 2 | 147 | 34,20 | 34,23 | 484 | 3 | 135 | 42 634 | 2 886,73 |
 |
AMPLI |
APL |
16:20:02 | 4,28 | - | 4,31 | 4,09 | 4,43 | 4,13 | -3,50 | 2 | 500 | 4,12 | 4,13 | 595 | 1 | 5 | 175 347 | 1 494,89 |
 |
AMREST |
EAT |
16:20:00 | 75,45 | - | 76,00 | 76,00 | 76,50 | 76,25 | 1,06 | 2 | 68 | 76,20 | 76,25 | 75 | 1 | 25 | 8 651 | 1 323,03 |
 |
ANTI |
ANT |
16:20:01 | 3,98 | - | 3,99 | 3,80 | 4,00 | 3,88 | -2,51 | 5 | 3 537 | 3,82 | 3,88 | 169 | 1 | 1 | 24 588 | 190,06 |
 |
APATOR |
APT |
16:09:03 | 19,54 | - | 19,70 | 19,70 | 20,12 | 19,95 | 2,10 | 4 | 1 054 | 19,90 | 20,12 | 89 | 1 | 130 | 74 657 | 2 960,78 |
 |
APLISENS |
APN |
11:13:16 | 8,99 | - | 8,97 | 8,97 | 8,97 | 8,97 | -0,22 | 1 | 107 | 8,66 | 8,95 | 435 | 1 | 6 768 | 7 668 | 137,57 |
 |
ARCTIC |
ATC |
16:20:03 | 20,65 | - | 20,80 | 20,60 | 21,24 | 20,80 | 0,73 | 1 | 438 | 20,80 | 20,81 | 387 | 1 | 100 | 35 191 | 1 470,21 |
 |
ARCUS |
ARC |
16:24:47 | 6,91 | - | 6,67 | 6,25 | 7,29 | 7,19 | 4,05 | 3 | 1 233 | 7,10 | 7,19 | 259 | 1 | 37 | 7 575 | 102,44 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
ARMATURA |
ARM |
16:29:23 | 3,05 | - | 3,02 | 3,02 | 3,27 | 3,24 | 6,23 | 1 | 514 | 3,24 | 3,26 | 9 522 | 5 | 486 | 493 960 | 3 153,93 |
 |
ARTERIA |
ARR |
16:20:04 | 15,00 | - | 15,13 | 15,05 | 15,37 | 15,29 | 1,93 | 1 | 130 | 14,61 | 15,30 | 607 | 1 | 5 | 6 699 | 203,83 |
 |
ASBIS |
ASB |
16:20:02 | 4,89 | - | 4,89 | 4,75 | 4,89 | 4,75 | -2,86 | 3 | 1 090 | 4,75 | 4,85 | 3 097 | 2 | 168 | 22 217 | 212,21 |
 |
ASSECOBS |
ABS |
16:22:39 | 9,53 | - | 9,55 | 9,55 | 9,88 | 9,85 | 3,36 | 1 | 300 | 9,71 | 9,87 | 9 | 1 | 124 | 48 149 | 929,41 |
 |
ASSECOPOL |
ACP |
16:27:47 | 56,65 | - | 57,30 | 56,75 | 57,95 | 57,30 | 1,15 | 2 | 12 074 | 57,30 | 57,40 | 277 | 1 | 20 000 | 210 753 | 24 172,08 |
 |
ASSECOSEE |
ASE |
10:47:43 | 14,50 | - | 15,00 | 15,00 | 15,89 | 15,89 | 9,59 | 1 | 50 | 14,51 | 15,99 | 100 | 1 | 140 | 4 240 | 127,45 |
 |
ASSECOSLO |
ACS |
16:20:03 | 23,50 | - | 23,50 | 23,14 | 24,90 | 24,90 | 5,96 | 1 | 362 | 24,00 | 24,90 | 6 | 1 | 65 | 14 411 | 690,35 |
 |
ASTARTA |
AST |
16:20:02 | 46,01 | - | 45,95 | 44,40 | 49,00 | 49,00 | 6,50 | 1 | 35 | 47,60 | 49,00 | 23 | 1 | 1 | 10 483 | 968,85 |
 |
ATLANTAPL |
ATP |
16:06:03 | 8,80 | - | 8,79 | 8,32 | 8,79 | 8,65 | -1,70 | 2 | 423 | 8,35 | 8,65 | 307 | 2 | 1 | 12 011 | 201,70 |
 |
ATLANTIS |
ATS |
16:20:32 | 1,99 | - | 1,99 | 1,96 | 2,13 | 2,08 | 4,52 | 6 | 9 836 | 2,06 | 2,06 | 7 000 | 1 | 1 087 | 1 029 563 | 4 275,65 |
 |
ATLASEST |
ATL |
16:09:02 | 2,64 | - | 2,78 | 2,64 | 3,00 | 2,65 | 0,38 | 2 | 600 | 2,63 | 2,68 | 600 | 2 | 231 | 291 154 | 1 579,05 |
 |
ATM |
ATM |
16:23:10 | 9,00 | - | 9,00 | 8,60 | 9,15 | 8,69 | -3,44 | 2 | 1 600 | 8,60 | 8,95 | 442 | 2 | 60 | 28 022 | 491,40 |
 |
ATMGRUPA |
ATG |
16:20:02 | 3,85 | - | 3,85 | 3,83 | 3,88 | 3,84 | -0,26 | 1 | 901 | 3,84 | 3,88 | 1 374 | 2 | 88 | 30 461 | 235,45 |
 |
ATREM |
ATR |
16:24:19 | 19,15 | - | 19,15 | 19,00 | 19,15 | 19,15 | 0,00 | 1 | 40 | 19,15 | 19,38 | 116 | 1 | 100 | 2 216 | 84,64 |
 |
AZOTYTARNOW |
ATT |
16:20:02 | 17,38 | - | 17,00 | 16,86 | 17,38 | 17,38 | 0,00 | 2 | 500 | 17,01 | 17,38 | 12 495 | 8 | 20 | 15 507 | 528,69 |
 |
B3SYSTEM |
B3S |
15:55:40 | 2,44 | - | 2,33 | 2,33 | 2,43 | 2,35 | -3,69 | 2 | 1 092 | 2,34 | 2,35 | 500 | 1 | 750 | 5 324 | 25,07 |
 |
BAKALLAND |
BAK |
16:20:02 | 6,13 | - | 6,11 | 5,76 | 6,13 | 6,13 | 0,00 | 3 | 655 | 6,00 | 6,13 | 454 | 2 | 100 | 27 528 | 327,40 |
 |
BANKBPH |
BPH |
16:07:37 | 72,00 | - | 74,00 | 72,00 | 74,00 | 72,50 | 0,69 | 1 | 10 | 72,40 | 73,00 | 150 | 2 | 38 | 7 933 | 1 154,77 |
 |
BARLINEK |
BRK |
16:29:59 | 3,83 | - | 3,88 | 3,87 | 4,07 | 4,05 | 5,74 | 1 | 1 000 | 4,04 | 4,05 | 4 975 | 1 | 2 525 | 291 854 | 2 331,87 |
 |
BBICAPNFI |
BBC |
16:00:19 | 1,84 | - | 1,85 | 1,80 | 1,85 | 1,84 | 0,00 | 1 | 868 | 1,83 | 1,84 | 1 229 | 2 | 1 221 | 352 882 | 1 285,04 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
BBIDEVNFI |
BBD |
16:23:35 | 0,37 | - | 0,37 | 0,35 | 0,38 | 0,36 | -2,70 | 1 | 44 000 | 0,36 | 0,36 | 342 135 | 8 | 5 000 | 8 009 499 | 5 859,83 |
 |
BBIZENNFI |
BBZ |
16:27:56 | 1,16 | - | 1,16 | 1,09 | 1,18 | 1,11 | -4,31 | 7 | 84 636 | 1,11 | 1,12 | 3 000 | 1 | 3 966 | 3 426 354 | 7 691,32 |
 |
BEEFSAN |
BEF |
16:07:43 | 0,38 | - | 0,39 | 0,38 | 0,40 | 0,40 | 5,26 | 1 | 20 000 | 0,39 | 0,40 | 216 792 | 10 | 1 | 595 171 | 471,01 |
 |
BETACOM |
BCM |
15:09:57 | 9,00 | - | 8,80 | 8,51 | 9,09 | 9,09 | 1,00 | 1 | 203 | 8,84 | 9,09 | 2 337 | 2 | 1 | 3 249 | 58,23 |
 |
BIOTON |
BIO |
16:28:53 | 0,22 | - | 0,22 | 0,21 | 0,24 | 0,24 | 9,09 | 245 | 21 423 293 | 0,23 | PKC | PKC | PKC | 10 000 | 82 021 920 | 37 788,64 |
 |
BIPROMET |
BPM |
16:01:58 | 7,07 | - | 7,00 | 7,00 | 7,14 | 7,14 | 0,99 | 2 | 562 | 7,00 | 7,14 | 1 000 | 1 | 1 | 331 | 4,64 |
 |
BMPAG |
BMP |
15:55:39 | 3,09 | - | 3,10 | 3,10 | 3,24 | 3,20 | 3,56 | 2 | 811 | 3,14 | 3,19 | 300 | 1 | 160 | 19 889 | 125,73 |
 |
BOGDANKA |
LWB |
15:21:55 | 79,20 | - | 79,00 | 78,00 | 79,10 | 79,10 | -0,13 | 2 | 43 | 78,55 | 78,80 | 60 | 1 | 103 | 5 272 | 827,53 |
 |
BOMI |
BMI |
16:20:03 | 15,00 | - | 15,00 | 15,00 | 15,10 | 15,08 | 0,53 | 1 | 217 | 15,00 | 15,08 | 3 035 | 2 | 65 | 54 490 | 1 635,64 |
 |
BORYSZEW |
BRS |
16:29:54 | 1,54 | - | 1,58 | 1,54 | 1,62 | 1,60 | 3,90 | 1 | 24 471 | 1,60 | 1,61 | 13 092 | 8 | 860 | 2 279 775 | 7 213,75 |
 |
BOS |
BOS |
12:30:30 | 76,00 | - | 76,20 | 76,20 | 76,95 | 76,95 | 1,25 | 1 | 288 | 77,00 | 77,60 | 20 | 1 | 72 | 256 | 39,28 |
 |
BRE |
BRE |
16:26:01 | 234,50 | - | 235,10 | 235,00 | 240,00 | 238,00 | 1,49 | 1 | 16 | 238,00 | 238,00 | 94 | 2 | 8 | 42 947 | 20 466,73 |
 |
BUDIMEX |
BDX |
16:28:24 | 83,30 | - | 83,30 | 81,75 | 87,00 | 87,00 | 4,44 | 1 | 405 | 87,00 | PKC | PKC | PKC | 20 | 55 990 | 9 490,44 |
 |
BUDOPOL |
BDL |
16:28:47 | 1,19 | - | 1,20 | 1,18 | 1,25 | 1,20 | 0,84 | 1 | 79 621 | 1,20 | 1,21 | 15 355 | 1 | 2 500 | 604 861 | 1 468,11 |
 |
BUDVARCEN |
BDV |
15:27:36 | 2,90 | - | 2,94 | 2,94 | 2,94 | 2,94 | 1,38 | 1 | 1 100 | 2,94 | 2,96 | 36 | 1 | 100 | 100 | 0,59 |
 |
BUMECH |
BMC |
16:08:34 | 9,80 | - | 9,80 | 9,23 | 9,80 | 9,59 | -2,14 | 3 | 211 | 9,50 | 9,59 | 499 | 1 | 1 | 3 943 | 74,93 |
 |
BYTOM |
BTM |
16:20:05 | 0,86 | - | 0,87 | 0,85 | 0,88 | 0,85 | -1,16 | 7 | 23 550 | 0,85 | 0,86 | 2 819 | 2 | 950 | 125 193 | 216,69 |
 |
BZWBK |
BZW |
16:20:00 | 186,00 | - | 187,30 | 184,60 | 188,80 | 188,40 | 1,29 | 1 | 8 | 186,60 | 188,40 | 11 359 | 11 | 3 | 61 008 | 22 875,43 |
 |
CAMMEDIA |
CAM |
15:41:50 | 9,90 | - | 9,92 | 9,92 | 9,99 | 9,99 | 0,91 | 2 | 100 | 9,92 | 9,99 | 11 | 1 | 29 | 1 775 | 35,44 |
 |
CAPITAL |
CPA |
16:20:06 | 2,08 | - | 2,09 | 2,05 | 2,19 | 2,15 | 3,37 | 4 | 4 428 | 2,11 | 2,15 | 1 986 | 2 | 1 | 112 002 | 478,20 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
CASHFLOW |
CFL |
16:20:04 | 2,19 | - | 2,20 | 2,14 | 2,22 | 2,22 | 1,37 | 2 | 2 440 | 2,14 | 2,22 | 337 | 2 | 40 | 2 660 | 11,68 |
 |
CCC |
CCC |
16:06:56 | 54,50 | - | 55,00 | 54,60 | 55,00 | 55,00 | 0,92 | 2 | 203 | 54,60 | 55,00 | 100 | 1 | 60 | 20 125 | 2 213,75 |
 |
CCIINT |
CCI |
16:20:02 | 36,00 | - | 36,50 | 36,00 | 36,80 | 36,80 | 2,22 | 1 | 100 | 36,16 | 36,80 | 405 | 1 | 5 | 16 674 | 1 205,70 |
 |
CEDC |
CDC |
16:29:58 | 104,90 | - | 108,40 | 104,50 | 108,40 | 106,00 | 1,05 | 1 | 10 962 | 106,00 | 107,00 | 329 | 2 | 5 000 | 126 719 | 26 765,45 |
 |
CENTKLIMA |
CKL |
16:26:03 | 12,49 | - | 12,49 | 12,49 | 13,59 | 13,22 | 5,84 | 2 | 97 | 13,20 | 13,50 | 166 | 1 | 100 | 19 985 | 522,95 |
 |
CENTROZAP |
CZP |
16:29:51 | 0,44 | - | 0,45 | 0,44 | 0,47 | 0,46 | 4,55 | 40 | 1 007 212 | 0,46 | 0,46 | 13 770 | 1 | 16 483 | 6 411 850 | 5 848,13 |
 |
CERSANIT |
CST |
16:20:00 | 15,13 | - | 15,24 | 15,02 | 15,35 | 15,28 | 0,99 | 2 | 293 | 15,13 | 15,28 | 2 890 | 3 | 30 | 100 069 | 3 058,27 |
 |
CEZ |
CEZ |
16:24:55 | 136,00 | - | 136,60 | 136,60 | 139,80 | 139,80 | 2,79 | 1 | 11 | 137,50 | 139,70 | 7 | 1 | 3 | 23 543 | 6 526,74 |
 |
CHEMOS |
CHS |
16:20:05 | 0,88 | - | 0,90 | 0,87 | 0,91 | 0,90 | 2,27 | 26 | 161 912 | 0,89 | 0,90 | 46 228 | 6 | 500 | 1 601 425 | 2 846,77 |
 |
CIECH |
CIE |
16:20:01 | 33,80 | - | 33,00 | 32,90 | 33,69 | 33,69 | -0,33 | 1 | 35 | 33,51 | 33,70 | 3 795 | 1 | 5 | 19 254 | 1 278,47 |
 |
CITYINTER |
CIA |
16:20:05 | 2,61 | - | 2,61 | 2,56 | 2,80 | 2,73 | 4,60 | 2 | 12 600 | 2,66 | 2,73 | 5 573 | 2 | 350 | 82 051 | 443,89 |
 |
COGNOR |
COG |
16:23:30 | 2,84 | - | 2,88 | 2,85 | 2,95 | 2,85 | 0,35 | 2 | 5 711 | 2,85 | 2,92 | 2 553 | 1 | 4 484 | 311 763 | 1 805,32 |
 |
COMARCH |
CMR |
16:20:03 | 102,00 | - | 102,00 | 102,00 | 104,10 | 103,50 | 1,47 | 1 | 420 | 103,50 | 103,90 | 15 | 1 | 100 | 2 351 | 484,06 |
 |
COMP |
CMP |
14:12:01 | 66,60 | - | 68,50 | 68,00 | 68,50 | 68,00 | 2,10 | 1 | 7 | 66,70 | 68,00 | 34 | 1 | 206 | 1 328 | 180,65 |
 |
COMPLEX |
CMX |
16:20:05 | 1,96 | - | 1,96 | 1,90 | 1,96 | 1,96 | 0,00 | 2 | 430 | 1,90 | 1,96 | 1 875 | 2 | 30 | 1 945 | 7,41 |
 |
CORMAY |
CRM |
15:48:41 | 5,44 | - | 5,50 | 5,27 | 5,52 | 5,48 | 0,74 | 1 | 500 | 5,38 | 5,48 | 390 | 1 | 10 | 55 105 | 594,60 |
 |
CPENERGIA |
CPE |
16:20:03 | 2,36 | - | 2,40 | 2,38 | 2,51 | 2,46 | 4,24 | 1 | 2 950 | 2,46 | 2,48 | 2 000 | 1 | 350 | 332 673 | 1 630,18 |
 |
CYFRPLSAT |
CPS |
16:23:09 | 14,85 | - | 14,98 | 14,90 | 15,40 | 15,04 | 1,28 | 3 | 1 050 | 15,04 | 15,20 | 10 131 | 1 | 1 485 | 179 003 | 5 431,67 |
 |
DEBICA |
DBC |
15:58:51 | 69,30 | - | 69,55 | 69,55 | 73,85 | 71,60 | 3,32 | 1 | 88 | 71,60 | 71,70 | 19 | 2 | 17 | 1 689 | 239,26 |
 |
DECORA |
DCR |
16:20:04 | 22,50 | - | 23,00 | 22,50 | 23,00 | 22,50 | 0,00 | 1 | 80 | 21,91 | 22,50 | 499 | 3 | 1 | 1 694 | 76,33 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
DELKO |
DEL |
16:20:03 | 14,38 | - | 14,47 | 14,31 | 14,78 | 14,46 | 0,56 | 1 | 100 | 14,76 | 14,76 | 840 | 2 | 30 | 9 314 | 269,38 |
 |
DGA |
DGA |
16:20:02 | 4,15 | - | 4,12 | 4,11 | 4,20 | 4,18 | 0,72 | 1 | 430 | 4,11 | 4,18 | 465 | 1 | 20 | 1 062 | 8,84 |
 |
DOMDEV |
DOM |
16:20:03 | 53,40 | - | 52,20 | 52,20 | 54,40 | 54,00 | 1,12 | 3 | 6 544 | 54,00 | 54,50 | 10 | 1 | 100 | 4 946 | 528,70 |
 |
DRAGOWSKI |
ADD |
16:28:13 | 4,60 | - | 4,25 | 3,83 | 4,67 | 3,90 | -15,22 | PKC | PKC | PKC | 4,00 | 3 100 | 2 | 900 | 991 336 | 8 315,80 |
 |
DREWEX |
DRE |
14:58:14 | 2,24 | - | 2,29 | 2,20 | 2,40 | 2,31 | 3,12 | 1 | 1 063 | 2,26 | 2,31 | 534 | 1 | 170 | 87 277 | 406,84 |
 |
DROP |
DRP |
16:20:06 | 25,90 | - | 25,84 | 25,84 | 27,25 | 26,98 | 4,17 | 1 | 100 | 26,05 | 26,98 | 57 | 1 | 3 | 6 399 | 341,37 |
 |
DROZAPOL |
DPL |
16:20:04 | 1,93 | - | 1,95 | 1,92 | 1,96 | 1,96 | 1,55 | 6 | 8 175 | 1,92 | 1,96 | 6 149 | 3 | 1 | 55 187 | 213,65 |
 |
DUDA |
DUD |
16:29:28 | 1,13 | - | 1,12 | 1,12 | 1,16 | 1,14 | 0,88 | 14 | 66 641 | 1,13 | 1,14 | 69 247 | 4 | 3 510 | 1 414 877 | 3 215,44 |
 |
ECARD |
ECD |
15:39:39 | 0,67 | - | 0,67 | 0,67 | 0,71 | 0,69 | 2,99 | 1 | 1 599 | 0,68 | 0,69 | 13 424 | 3 | 500 | 193 109 | 263,75 |
 |
ECHO |
ECH |
16:06:31 | 4,24 | - | 4,25 | 4,25 | 4,34 | 4,31 | 1,65 | 1 | 2 700 | 4,26 | 4,30 | 5 000 | 1 | 800 | 1 207 732 | 10 383,38 |
 |
EFEKT |
EFK |
16:01:55 | 13,30 | - | 13,50 | 13,00 | 13,50 | 13,29 | -0,08 | 2 | 334 | 13,01 | 13,29 | 17 | 1 | 102 | 1 314 | 34,25 |
 |
EFH |
EFH |
15:57:36 | 1,16 | - | 1,16 | 1,13 | 1,16 | 1,15 | -0,86 | 3 | 3 000 | 1,14 | 1,15 | 3 049 | 2 | 4 451 | 65 426 | 149,59 |
 |
ELBUDOWA |
ELB |
16:20:01 | 171,00 | - | 170,00 | 168,00 | 171,00 | 169,00 | -1,17 | 1 | 37 | 169,00 | 170,00 | 10 | 1 | 11 | 4 099 | 1 398,42 |
 |
ELEKTROTI |
ELT |
16:21:58 | 16,19 | - | 15,91 | 15,20 | 16,00 | 15,90 | -1,79 | 1 | 200 | 15,21 | 16,00 | 91 | 1 | 319 | 2 681 | 84,73 |
 |
ELSTAROIL |
ELS |
15:22:47 | 8,50 | - | 8,59 | 8,36 | 8,59 | 8,56 | 0,71 | 1 | 9 | 8,50 | 8,55 | 80 | 1 | 5 | 39 199 | 666,54 |
 |
ELZAB |
ELZ |
15:31:11 | 2,59 | - | 2,60 | 2,60 | 2,63 | 2,62 | 1,16 | 6 | 5 294 | 2,60 | 2,62 | 1 690 | 2 | 100 | 9 674 | 50,57 |
 |
EMCINSMED |
EMC |
16:20:01 | 25,10 | - | 24,32 | 24,32 | 25,20 | 24,80 | -1,20 | 1 | 99 | 24,70 | 24,80 | 504 | 2 | 600 | 4 562 | 227,56 |
 |
EMPERIA |
EMP |
15:54:47 | 77,10 | - | 77,10 | 76,85 | 77,45 | 77,40 | 0,39 | 1 | 300 | 77,20 | 77,45 | 44 | 1 | 935 | 17 469 | 2 690,13 |
 |
ENAP |
ENP |
16:20:04 | 1,68 | - | 1,65 | 1,62 | 1,66 | 1,64 | -2,38 | 3 | 2 241 | 1,64 | 1,65 | 1 700 | 1 | 427 | 157 399 | 516,05 |
 |
ENEA |
ENA |
16:20:04 | 19,45 | - | 19,23 | 19,00 | 19,48 | 19,48 | 0,15 | 1 | 83 | 19,05 | 19,48 | 8 139 | 6 | 5 | 493 469 | 18 825,26 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
ENERGOINS |
ENI |
16:02:55 | 8,15 | - | 8,14 | 7,91 | 8,14 | 8,12 | -0,37 | 2 | 531 | 7,98 | 8,10 | 99 | 1 | 677 | 13 669 | 220,35 |
 |
ENERGOPLD |
EPD |
16:20:03 | 4,31 | - | 4,30 | 4,28 | 4,40 | 4,39 | 1,86 | 1 | 201 | 4,37 | 4,39 | 2 743 | 4 | 1 | 67 756 | 589,22 |
 |
ENERGOPN |
EPN |
16:20:04 | 16,30 | - | 16,00 | 15,90 | 16,29 | 15,90 | -2,45 | 1 | 50 | 15,90 | 15,95 | 10 | 1 | 150 | 3 054 | 98,52 |
 |
ENERGOPOL |
EPL |
16:20:04 | 6,06 | - | 6,07 | 6,07 | 6,14 | 6,10 | 0,66 | 1 | 862 | 6,10 | 6,13 | 700 | 1 | 19 | 8 529 | 103,66 |
 |
ERBUD |
ERB |
15:15:06 | 52,10 | - | 52,10 | 51,20 | 52,85 | 52,60 | 0,96 | 1 | 108 | 51,05 | 51,50 | 22 | 1 | 44 | 668 | 68,88 |
 |
ERG |
ERG |
16:28:04 | 1,59 | - | 1,60 | 1,56 | 1,62 | 1,60 | 0,63 | 5 | 21 554 | 1,57 | 1,60 | 2 660 | 3 | 401 | 174 120 | 552,67 |
 |
ERGIS |
EEF |
16:20:03 | 3,64 | - | 3,70 | 3,63 | 3,70 | 3,64 | 0,00 | 3 | 665 | 3,64 | 3,65 | 2 054 | 3 | 540 | 38 769 | 282,89 |
 |
ESSYSTEM |
ESS |
14:46:26 | 4,44 | - | 4,40 | 4,36 | 4,44 | 4,44 | 0,00 | 2 | 493 | 4,37 | 4,44 | 178 | 1 | 10 | 1 967 | 17,28 |
 |
EUROCASH |
EUR |
16:29:27 | 18,20 | - | 18,20 | 18,15 | 18,49 | 18,44 | 1,32 | 1 | 350 | 18,25 | 18,44 | 381 | 3 | 119 | 49 142 | 1 792,51 |
 |
EUROFAKTR |
EFR |
16:02:43 | 6,47 | - | 6,47 | 6,10 | 6,52 | 6,46 | -0,15 | 2 | 889 | 6,31 | 6,46 | 480 | 1 | 20 | 7 257 | 91,77 |
 |
EUROMARK |
EMK |
15:58:59 | 3,95 | - | 3,95 | 3,95 | 4,08 | 4,05 | 2,53 | 1 | 150 | 4,00 | 4,05 | 4 267 | 3 | 1 | 12 289 | 98,27 |
 |
EUROTEL |
ETL |
16:20:04 | 17,63 | - | 17,90 | 17,60 | 17,90 | 17,70 | 0,40 | 1 | 50 | 17,27 | 17,70 | 244 | 1 | 1 | 5 022 | 177,56 |
 |
FAM |
FAM |
16:20:04 | 1,99 | - | 1,99 | 1,95 | 2,10 | 2,06 | 3,52 | 3 | 3 542 | 2,05 | 2,06 | 4 150 | 1 | 100 | 163 785 | 656,86 |
 |
FAMUR |
FMF |
16:20:02 | 2,66 | - | 2,60 | 2,56 | 2,90 | 2,87 | 7,89 | 1 | 298 | 2,83 | 2,87 | 6 061 | 2 | 81 | 716 847 | 3 830,04 |
 |
FARMACOL |
FCL |
14:05:17 | 41,00 | - | 41,00 | 40,85 | 41,00 | 41,00 | 0,00 | 1 | 47 | 40,85 | 41,29 | 481 | 2 | 60 | 32 259 | 2 645,23 |
 |
FASING |
FSG |
16:08:24 | 17,40 | - | 17,50 | 17,20 | 17,60 | 17,60 | 1,15 | 1 | 100 | 17,23 | 17,60 | 202 | 2 | 3 | 2 489 | 86,69 |
 |
FERRUM |
FER |
16:20:04 | 12,50 | - | 12,35 | 11,80 | 12,35 | 12,29 | -1,68 | 2 | 183 | 12,29 | 12,34 | 716 | 1 | 100 | 22 169 | 534,41 |
 |
FON |
FON |
16:20:04 | 0,53 | - | 0,53 | 0,52 | 0,54 | 0,53 | 0,00 | 50 | 306 281 | 0,52 | 0,53 | 5 154 | 3 | 9 | 410 956 | 435,39 |
 |
FORTE |
FTE |
16:20:04 | 14,92 | - | 14,98 | 14,51 | 14,98 | 14,92 | 0,00 | 1 | 65 | 14,75 | 14,92 | 308 | 1 | 42 | 3 371 | 100,37 |
 |
FORTISPL |
FTS |
 | 151,00 | - | - | - | - | - | - | 2 | 17 | 150,00 | 158,80 | 47 | 1 | - | - | - |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
FOTA |
FOT |
16:08:56 | 16,00 | - | 16,00 | 15,70 | 17,00 | 17,00 | 6,25 | 2 | 300 | 16,20 | 17,00 | 259 | 2 | 141 | 5 415 | 176,52 |
 |
GANT |
GNT |
16:23:10 | 21,96 | - | 22,00 | 22,00 | 23,77 | 23,35 | 6,33 | 1 | 100 | 23,25 | 23,35 | 664 | 4 | 300 | 210 743 | 9 661,70 |
 |
GANT-PDA |
GNTA |
16:20:00 | 21,96 | - | 21,80 | 21,50 | 23,64 | 23,00 | 4,74 | 3 | 2 293 | 23,00 | 23,45 | 20 | 1 | 8 | 71 966 | 3 262,91 |
 |
GASTELZUR |
GZU |
16:22:53 | 2,02 | - | 2,03 | 2,00 | 2,05 | 2,01 | -0,50 | 16 | 62 334 | 2,00 | 2,02 | 10 797 | 3 | 274 | 346 657 | 1 399,46 |
 |
GETIN |
GTN |
16:27:11 | 9,87 | - | 9,86 | 9,81 | 10,10 | 10,00 | 1,32 | 2 | 129 629 | 10,00 | 10,05 | 3 698 | 7 | 100 | 1 213 666 | 24 285,93 |
 |
GETINOBLE |
GNB |
16:08:08 | 5,75 | - | 5,75 | 5,66 | 5,76 | 5,74 | -0,17 | 1 | 428 | 5,74 | 5,75 | 1 400 | 2 | 1 200 | 122 607 | 1 400,11 |
 |
GFPREMIUM |
PRE |
 | 13,79 | - | - | - | - | - | - | 1 | 120 | 13,33 | 13,75 | 150 | 1 | - | - | - |
 |
GINOROSSI |
GRI |
16:20:05 | 2,80 | - | 2,81 | 2,66 | 2,82 | 2,67 | -4,64 | 3 | 4 715 | 2,67 | 2,75 | 496 | 1 | 300 | 73 918 | 401,06 |
 |
GRAAL |
GRL |
16:20:04 | 11,57 | - | 11,60 | 11,60 | 12,10 | 11,90 | 2,85 | 1 | 51 | 11,90 | 12,00 | 348 | 4 | 30 | 46 911 | 1 115,13 |
 |
GRAJEWO |
GRJ |
16:23:41 | 12,57 | - | 12,59 | 11,82 | 12,85 | 12,03 | -4,30 | 1 | 59 | 12,03 | 12,10 | 820 | 1 | 19 | 12 630 | 308,46 |
 |
GROCLIN |
GCN |
16:21:25 | 13,00 | - | 13,00 | 12,71 | 13,00 | 12,82 | -1,38 | 1 | 40 | 12,80 | 12,84 | 950 | 1 | 357 | 14 875 | 381,95 |
 |
GTC |
GTC |
16:26:02 | 22,41 | - | 22,49 | 22,40 | 23,40 | 22,60 | 0,85 | 6 | 6 731 | 22,60 | 22,78 | 1 000 | 1 | 500 | 793 810 | 36 131,13 |
 |
HANDLOWY |
BHW |
16:24:44 | 75,70 | - | 76,50 | 73,20 | 76,50 | 73,20 | -3,30 | 2 | 217 | 73,20 | 73,75 | 50 | 1 | 30 | 11 468 | 1 714,01 |
 |
HARDEX |
HDX |
16:20:05 | 38,55 | - | 38,60 | 38,60 | 39,00 | 38,95 | 1,04 | 1 | 53 | 38,76 | 38,95 | 100 | 1 | 32 | 741 | 57,56 |
 |
HAWE |
HWE |
16:29:54 | 2,76 | - | 2,77 | 2,76 | 3,14 | 2,99 | 8,33 | 2 | 6 000 | 2,98 | 2,99 | 3 213 | 2 | 1 000 | 1 260 590 | 7 467,55 |
 |
HBPOLSKA |
HBP |
16:20:03 | 3,58 | - | 3,57 | 3,50 | 3,60 | 3,55 | -0,84 | 1 | 22 | 3,53 | 3,55 | 5 535 | 2 | 32 | 272 640 | 1 928,57 |
 |
HELIO |
HEL |
15:33:45 | 15,98 | - | 15,98 | 15,71 | 15,98 | 15,95 | -0,19 | 2 | 300 | 15,71 | 15,95 | 195 | 1 | 5 | 3 660 | 116,88 |
 |
HTLSTREFA |
HTL |
 | 13,62 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
 |
HUTMEN |
HTM |
16:27:46 | 5,29 | - | 5,39 | 5,25 | 5,58 | 5,43 | 2,65 | 1 | 102 | 5,40 | 5,43 | 2 171 | 3 | 79 | 174 850 | 1 896,96 |
 |
HYDROTOR |
HDR |
16:09:03 | 28,00 | - | 28,54 | 27,60 | 28,54 | 27,60 | -1,43 | 1 | 46 | 27,65 | 27,99 | 50 | 1 | 3 | 5 699 | 319,46 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
HYGIENIKA |
HGN |
16:20:00 | 1,98 | - | 1,98 | 1,95 | 1,98 | 1,96 | -1,01 | 2 | 3 127 | 1,96 | 1,97 | 261 | 1 | 1 | 68 524 | 268,18 |
 |
HYPERION |
HYP |
16:01:43 | 7,12 | - | 7,29 | 7,12 | 7,29 | 7,28 | 2,25 | 1 | 4 563 | 7,12 | 7,28 | 534 | 2 | 30 | 4 564 | 65,05 |
 |
IBSYSTEM |
IBS |
16:23:45 | 0,30 | - | 0,31 | 0,30 | 0,33 | 0,32 | 6,67 | 35 | 923 878 | 0,31 | 0,32 | 136 000 | 8 | 10 000 | 5 327 235 | 3 379,79 |
 |
IDMSA |
IDM |
16:29:53 | 2,28 | - | 2,57 | 2,48 | 2,71 | 2,62 | 14,91 | 4 | 56 578 | 2,65 | 2,65 | 28 935 | 8 | 3 000 | 13 052 117 | 67 525,23 |
 |
IGROUP |
IGR |
16:20:04 | 0,84 | - | 0,84 | 0,83 | 0,85 | 0,83 | -1,19 | 6 | 11 361 | 0,83 | 0,85 | 68 665 | 10 | 230 | 192 951 | 323,48 |
 |
IMMOEAST |
IEA |
16:08:54 | 13,97 | - | 13,98 | 13,95 | 14,29 | 14,00 | 0,21 | 2 | 640 | 14,00 | 14,16 | 50 | 1 | 60 | 47 128 | 1 331,48 |
 |
IMPEL |
IPL |
15:33:15 | 28,00 | - | 27,52 | 27,25 | 28,47 | 28,47 | 1,68 | 1 | 70 | 27,75 | 28,00 | 930 | 1 | 80 | 4 861 | 268,49 |
 |
IMPEXMET |
IPX |
16:27:02 | 3,00 | - | 3,06 | 2,97 | 3,36 | 3,26 | 8,67 | 1 | 640 | 3,26 | 3,26 | 22 603 | 5 | 400 | 8 317 238 | 50 981,70 |
 |
INDYKPOL |
IND |
16:20:04 | 60,05 | - | 61,00 | 60,00 | 61,00 | 60,60 | 0,92 | 1 | 51 | 60,50 | 60,60 | 199 | 1 | 1 | 3 959 | 477,93 |
 |
INGBSK |
BSK |
16:20:01 | 738,00 | - | 738,00 | 711,00 | 745,00 | 730,00 | -1,08 | 2 | 164 | 730,00 | 735,00 | 13 | 1 | 1 | 6 338 | 9 291,25 |
 |
INSTAL |
INS |
16:20:06 | 2,15 | - | 2,12 | 2,12 | 2,17 | 2,17 | 0,93 | 1 | 100 | 2,14 | 2,17 | 3 384 | 3 | 116 | 4 101 | 17,54 |
 |
INSTALKRK |
INK |
16:29:46 | 19,50 | - | 19,44 | 19,44 | 20,50 | 20,45 | 4,87 | 1 | 400 | 20,37 | 20,45 | 6 490 | 4 | 74 | 132 941 | 5 290,58 |
 |
INTAKUS-PDA |
ITKA |
15:52:28 | 2,05 | - | 1,92 | 1,92 | 2,06 | 2,05 | 0,00 | 1 | 532 | 1,98 | 2,05 | 1 654 | 1 | 100 | 6 665 | 26,47 |
 |
INTEGERPL |
ITG |
15:51:48 | 60,50 | - | 59,95 | 58,90 | 59,95 | 59,80 | -1,16 | 2 | 192 | 59,60 | 59,80 | 84 | 1 | 54 | 1 426 | 168,54 |
 |
INTERCARS |
CAR |
15:23:55 | 75,00 | - | 75,50 | 71,30 | 75,50 | 73,40 | -2,13 | 1 | 15 | 73,00 | 73,40 | 198 | 1 | 114 | 23 590 | 3 459,57 |
 |
INTERFERI |
INF |
15:43:51 | 5,15 | - | 5,20 | 5,19 | 5,25 | 5,19 | 0,78 | 1 | 11 | 5,18 | 5,19 | 80 | 1 | 600 | 6 064 | 63,34 |
 |
INTERSPPL |
IPO |
14:59:34 | 5,90 | - | 5,89 | 5,75 | 5,90 | 5,90 | 0,00 | 1 | 1 000 | 5,70 | 5,88 | 1 500 | 1 | 5 | 507 | 5,85 |
 |
INTROL |
INL |
16:20:02 | 6,23 | - | 6,09 | 6,09 | 6,28 | 6,28 | 0,80 | 1 | 300 | 6,11 | 6,28 | 1 358 | 2 | 2 | 1 597 | 19,64 |
 |
INVESTCON |
INC |
16:20:03 | 2,05 | - | 2,02 | 1,96 | 2,07 | 2,00 | -2,44 | 1 | 4 020 | 1,96 | 2,00 | 33 075 | 5 | 395 | 175 304 | 705,54 |
 |
IPOPEMA |
IPE |
16:20:55 | 8,65 | - | 9,51 | 9,15 | 9,51 | 9,50 | 9,83 | 1 | 700 | 9,40 | 9,50 | 799 | 2 | 50 | 21 200 | 402,82 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
IVMX |
IMX |
16:20:04 | 16,00 | - | 16,00 | 15,99 | 16,00 | 16,00 | 0,00 | 1 | 150 | 15,97 | 16,00 | 2 685 | 2 | 1 | 1 462 | 46,79 |
 |
IZNS |
IZN |
15:46:11 | 4,05 | - | 4,07 | 3,95 | 4,20 | 4,20 | 3,70 | 2 | 1 000 | 4,07 | 4,18 | 2 000 | 1 | 50 | 8 101 | 65,78 |
 |
IZOLACJA |
IZO |
16:20:14 | 1,89 | - | 1,90 | 1,85 | 1,90 | 1,86 | -1,59 | 4 | 5 082 | 1,86 | 1,89 | 3 074 | 1 | 3 470 | 95 351 | 355,58 |
 |
JAGO |
JAG |
16:03:46 | 1,86 | - | 1,85 | 1,82 | 1,89 | 1,88 | 1,08 | 2 | 730 | 1,85 | 1,87 | 900 | 1 | 1 400 | 114 968 | 428,31 |
 |
JUPITER |
JPR |
16:22:19 | 2,04 | - | 2,04 | 2,04 | 2,10 | 2,06 | 0,98 | 1 | 53 | 2,06 | 2,07 | 4 130 | 2 | 947 | 212 688 | 879,28 |
 |
JUTRZENKA |
JTZ |
16:29:44 | 4,22 | - | 4,19 | 4,15 | 4,25 | 4,16 | -1,42 | 4 | 7 133 | 4,16 | 4,18 | 5 800 | 3 | 600 | 90 442 | 756,39 |
 |
JWCONSTR |
JWC |
16:20:01 | 12,94 | - | 12,80 | 12,70 | 13,04 | 12,90 | -0,31 | 1 | 50 | 12,81 | 12,90 | 603 | 1 | 477 | 72 328 | 1 859,39 |
 |
K2INTERNT |
K2I |
16:23:13 | 17,75 | - | 17,75 | 16,61 | 17,75 | 16,80 | -5,35 | 1 | 1 | 16,80 | 16,94 | 300 | 1 | 169 | 1 398 | 47,52 |
 |
KABLE |
KBL |
16:07:24 | 29,00 | - | 28,50 | 28,50 | 28,99 | 28,99 | -0,03 | 1 | 70 | 28,51 | 28,99 | 128 | 2 | 93 | 690 | 39,92 |
 |
KAREN |
KAR |
15:50:58 | 0,51 | - | 0,51 | 0,50 | 0,52 | 0,50 | -1,96 | 8 | 34 121 | 0,50 | 0,51 | 11 516 | 2 | 720 | 22 868 | 23,35 |
 |
KERNEL |
KER |
16:21:24 | 59,50 | - | 59,50 | 57,90 | 59,50 | 58,20 | -2,18 | 1 | 143 | 58,20 | 59,00 | 2 577 | 3 | 21 | 333 677 | 38 715,69 |
 |
KETY |
KTY |
16:07:50 | 117,00 | - | 116,90 | 116,00 | 117,40 | 116,50 | -0,43 | 1 | 160 | 116,40 | 117,00 | 200 | 1 | 1 | 13 636 | 3 189,71 |
 |
KGHM |
KGH |
16:27:00 | 102,40 | - | 102,90 | 101,80 | 103,30 | 102,00 | -0,39 | 4 | 5 531 | 102,00 | 102,00 | 112 | 1 | 30 | 1 332 523 | 274 154,02 |
 |
KOELNER |
KLR |
16:20:03 | 13,76 | - | 14,00 | 14,00 | 14,13 | 14,13 | 2,69 | 1 | 30 | 14,10 | 14,14 | 2 000 | 1 | 1 | 105 636 | 2 957,89 |
 |
KOFOLA |
KFL |
13:40:53 | 35,50 | - | 36,85 | 36,85 | 37,00 | 37,00 | 4,23 | 1 | 25 | 36,00 | 38,00 | 125 | 1 | 1 | 41 | 3,03 |
 |
KOGENERA |
KGN |
16:20:01 | 91,00 | - | 91,00 | 90,20 | 91,50 | 91,45 | 0,49 | 1 | 100 | 90,40 | 91,45 | 99 | 1 | 1 | 1 920 | 347,78 |
 |
KOLASTYNA |
KOL |
16:24:46 | 0,43 | - | 0,44 | 0,44 | 0,48 | 0,46 | 6,98 | 24 | 362 212 | 0,45 | 0,46 | 47 964 | 5 | 3 300 | 4 062 920 | 3 774,01 |
 |
KOMPAP |
KMP |
15:54:46 | 4,95 | - | 5,00 | 4,90 | 5,00 | 5,00 | 1,01 | 1 | 100 | 4,95 | 5,00 | 470 | 1 | 30 | 9 500 | 94,30 |
 |
KOMPUTRON |
KOM |
16:20:05 | 9,08 | - | 9,40 | 9,15 | 9,50 | 9,50 | 4,63 | 1 | 200 | 9,32 | 9,50 | 479 | 3 | 120 | 1 097 | 20,55 |
 |
KONSSTALI |
KST |
16:09:50 | 48,45 | - | 48,40 | 46,80 | 48,40 | 48,00 | -0,93 | 1 | 161 | 47,16 | 48,00 | 569 | 2 | 2 | 801 | 76,84 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
KOPEX |
KPX |
16:21:44 | 23,15 | - | 23,33 | 23,10 | 23,33 | 23,19 | 0,17 | 1 | 201 | 23,11 | 23,19 | 83 | 1 | 45 | 32 030 | 1 483,30 |
 |
KPPD |
KPD |
16:08:05 | 23,99 | - | 23,99 | 23,99 | 27,45 | 26,20 | 9,21 | 1 | 3 | 26,20 | 27,45 | 46 | 1 | 147 | 2 943 | 150,38 |
 |
KRAKCHEM |
KCH |
16:04:16 | 4,06 | - | 4,11 | 4,01 | 4,11 | 4,06 | 0,00 | 1 | 1 200 | 4,05 | 4,07 | 200 | 1 | 400 | 11 713 | 94,72 |
 |
KREDYTB |
KRB |
16:20:02 | 13,98 | - | 13,95 | 13,90 | 13,99 | 13,95 | -0,21 | 1 | 83 | 13,95 | 13,98 | 382 | 2 | 17 | 7 547 | 210,57 |
 |
KREDYTIN |
KRI |
16:02:26 | 13,70 | - | 13,98 | 13,60 | 14,12 | 14,00 | 2,19 | 1 | 23 | 14,00 | 14,05 | 191 | 1 | 150 | 13 950 | 390,60 |
 |
KREZUS |
KZS |
16:29:54 | 1,49 | - | 1,49 | 1,46 | 1,57 | 1,53 | 2,68 | 8 | 17 000 | 1,51 | 1,51 | 9 000 | 1 | 9 000 | 1 278 020 | 3 905,32 |
 |
KRUSZWICA |
KSW |
16:20:04 | 69,00 | - | 69,00 | 68,00 | 69,00 | 68,05 | -1,38 | 2 | 301 | 68,05 | 69,30 | 147 | 1 | 7 | 3 094 | 423,68 |
 |
LCCORP |
LCC |
16:25:00 | 1,63 | - | 1,59 | 1,54 | 1,66 | 1,62 | -0,61 | 2 | 2 867 | 1,61 | 1,62 | 50 | 1 | 886 | 2 485 002 | 7 884,13 |
 |
LENA |
LEN |
16:20:02 | 2,00 | - | 2,03 | 2,00 | 2,08 | 2,05 | 2,50 | 2 | 4 039 | 2,00 | 2,05 | 1 397 | 1 | 5 | 27 988 | 113,64 |
 |
LENTEX |
LTX |
16:20:35 | 24,14 | - | 24,01 | 24,00 | 24,60 | 24,26 | 0,50 | 1 | 13 | 24,13 | 24,26 | 289 | 1 | 1 | 4 085 | 198,92 |
 |
LOTOS |
LTS |
16:28:51 | 28,70 | - | 28,76 | 28,51 | 29,42 | 28,69 | -0,03 | 4 | 445 | 28,69 | 28,90 | 60 | 1 | 60 | 398 635 | 23 093,73 |
 |
LPP |
LPP |
16:20:00 | 1 854,00 | - | 1 879,00 | 1 855,00 | 1 905,00 | 1 855,00 | 0,05 | 2 | 101 | 1 855,00 | 1 905,00 | 2 | 1 | 1 | 429 | 1 622,43 |
 |
LSISOFT |
LSI |
16:20:03 | 4,04 | - | 4,06 | 3,95 | 4,07 | 4,05 | 0,25 | 1 | 11 | 4,04 | 4,05 | 1 515 | 1 | 1 | 19 315 | 154,88 |
 |
LUBAWA |
LBW |
16:20:03 | 1,04 | - | 1,04 | 1,03 | 1,06 | 1,05 | 0,96 | 1 | 9 892 | 1,04 | 1,05 | 90 079 | 4 | 1 000 | 414 548 | 868,09 |
 |
MAGELLAN |
MAG |
16:20:05 | 37,49 | - | 37,53 | 36,78 | 37,53 | 37,50 | 0,03 | 1 | 850 | 37,49 | 37,53 | 91 | 1 | 38 | 9 088 | 679,78 |
 |
MAKARONPL |
MAK |
16:20:04 | 7,38 | - | 7,54 | 7,11 | 7,57 | 7,30 | -1,08 | 1 | 281 | 7,15 | 7,30 | 2 149 | 3 | 26 | 9 422 | 139,01 |
 |
MAKRUM |
MKM |
14:49:05 | 2,27 | - | 2,28 | 2,25 | 2,37 | 2,29 | 0,88 | 1 | 300 | 2,28 | 2,33 | 2 000 | 1 | 17 | 4 424 | 20,39 |
 |
MARVIPOL |
MVP |
16:20:04 | 16,20 | - | 16,30 | 15,80 | 16,30 | 16,30 | 0,62 | 1 | 300 | 15,70 | 16,30 | 71 | 1 | 1 | 86 | 2,75 |
 |
MCI |
MCI |
16:29:58 | 5,81 | - | 5,90 | 5,84 | 6,73 | 6,47 | 11,36 | 3 | 2 355 | 6,46 | 6,47 | 8 157 | 2 | 197 | 2 610 902 | 32 987,06 |
 |
MCLOGIC |
MCL |
16:06:31 | 53,60 | - | 53,15 | 52,00 | 53,80 | 53,75 | 0,28 | 1 | 153 | 53,20 | 53,60 | 4 | 1 | 2 | 1 740 | 185,48 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
MEDIATEL |
MTL |
16:27:30 | 11,49 | - | 11,49 | 10,90 | 11,50 | 11,12 | -3,22 | 1 | 10 | 11,10 | 11,12 | 192 | 1 | 120 | 8 315 | 190,67 |
 |
MENNICA |
MNC |
14:55:20 | 139,10 | - | 138,90 | 135,60 | 138,90 | 138,00 | -0,79 | 1 | 6 | 137,00 | 137,90 | 15 | 1 | 14 | 366 | 100,88 |
 |
MERCOR |
MCR |
16:20:02 | 23,79 | - | 23,78 | 23,78 | 24,98 | 24,97 | 4,96 | 1 | 541 | 24,90 | 24,97 | 129 | 2 | 40 | 37 529 | 1 820,06 |
 |
MIDAS |
MDS |
16:29:08 | 7,07 | - | 7,00 | 6,92 | 7,42 | 7,15 | 1,13 | 1 | 512 | 7,11 | 7,15 | 420 | 2 | 888 | 159 168 | 2 267,76 |
 |
MIESZKO |
MSO |
16:20:03 | 2,79 | - | 2,73 | 2,72 | 2,79 | 2,78 | -0,36 | 1 | 45 | 2,77 | 2,78 | 3 997 | 2 | 150 | 65 518 | 360,56 |
 |
MILLENNIUM |
MIL |
16:26:36 | 4,17 | - | 4,18 | 4,15 | 4,21 | 4,15 | -0,48 | PKC | PKC | PKC | 4,18 | 184 138 | 10 | 150 | 811 642 | 6 775,32 |
 |
MIRBUD |
MRB |
16:20:03 | 2,80 | - | 2,80 | 2,75 | 2,83 | 2,82 | 0,71 | 1 | 879 | 2,82 | 2,83 | 400 | 1 | 1 000 | 69 833 | 390,46 |
 |
MISPOL |
MIP |
16:04:48 | 5,20 | - | 5,10 | 5,00 | 5,34 | 5,34 | 2,69 | 1 | 166 | 5,21 | 5,30 | 4 114 | 2 | 168 | 28 963 | 302,28 |
 |
MIT |
MIT |
16:20:01 | 1,62 | - | 1,62 | 1,53 | 1,62 | 1,53 | -5,56 | 10 | 25 159 | 1,53 | 1,55 | 50 | 1 | 100 | 516 276 | 1 605,62 |
 |
MMPPL |
MMP |
15:38:34 | 8,27 | - | 8,28 | 8,23 | 8,44 | 8,30 | 0,36 | 1 | 300 | 8,31 | 8,35 | 4 000 | 1 | 400 | 22 524 | 375,41 |
 |
MNI |
MNI |
16:20:02 | 3,89 | - | 3,90 | 3,86 | 3,94 | 3,90 | 0,26 | 3 | 2 657 | 3,86 | 3,90 | 3 799 | 1 | 1 | 94 232 | 735,28 |
 |
MOJ |
MOJ |
16:20:03 | 2,91 | - | 2,91 | 2,87 | 3,00 | 2,88 | -1,03 | 1 | 161 | 2,88 | 2,91 | 340 | 1 | 111 | 23 041 | 134,13 |
 |
MOL |
MOL |
16:20:06 | 283,80 | - | 285,00 | 285,00 | 292,00 | 288,50 | 1,66 | 1 | 8 | 288,50 | 291,50 | 11 | 2 | 12 | 12 688 | 7 357,64 |
 |
MOSTALEXP |
MSX |
16:20:03 | 1,78 | - | 1,82 | 1,78 | 1,83 | 1,79 | 0,56 | 1 | 433 | 1,79 | 1,80 | 17 588 | 6 | 19 | 247 371 | 893,38 |
 |
MOSTALPLC |
MSP |
16:20:01 | 63,00 | - | 63,00 | 60,00 | 63,00 | 62,90 | -0,16 | 1 | 100 | 62,00 | 62,90 | 64 | 1 | 4 | 1 459 | 179,23 |
 |
MOSTALWAR |
MSW |
16:07:21 | 69,00 | - | 69,40 | 69,40 | 70,80 | 70,50 | 2,17 | 1 | 100 | 70,50 | 70,70 | 1 | 1 | 100 | 5 255 | 736,43 |
 |
MOSTALZAB |
MSZ |
16:29:21 | 4,59 | - | 4,61 | 4,54 | 4,67 | 4,64 | 1,09 | 3 | 13 600 | 4,63 | 4,64 | 19 980 | 4 | 1 053 | 713 014 | 6 604,42 |
 |
MUZA |
MZA |
 | 7,65 | - | - | - | - | - | - | 1 | 220 | 7,33 | 7,63 | 220 | 1 | - | - | - |
 |
MWTRADE |
MWT |
16:20:03 | 4,53 | - | 4,51 | 4,48 | 4,61 | 4,56 | 0,66 | 2 | 53 | 4,50 | 4,56 | 843 | 1 | 10 | 28 966 | 264,39 |
 |
NAFTA |
NFT |
16:21:19 | 29,60 | - | 28,30 | 28,30 | 28,94 | 28,31 | -4,36 | 4 | 950 | 28,30 | 28,31 | 107 | 1 | 33 | 1 220 | 69,60 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
NEPENTES |
NEP |
09:36:57 | 27,50 | - | 27,45 | 27,45 | 27,45 | 27,45 | -0,18 | 1 | 87 | 27,55 | 27,89 | 178 | 3 | 32 656 | 32 656 | 1 792,82 |
 |
NETIA |
NET |
16:27:46 | 5,04 | - | 5,04 | 4,99 | 5,05 | 5,00 | -0,79 | 1 | 215 | 5,00 | 5,01 | 270 | 1 | 4 785 | 1 248 558 | 12 487,25 |
 |
NETMEDIA |
NEM |
16:20:03 | 7,80 | - | 7,80 | 7,80 | 8,42 | 8,22 | 5,38 | 1 | 500 | 8,00 | 8,22 | 486 | 1 | 40 | 44 477 | 723,47 |
 |
NEWWORLDR |
NWR |
16:21:34 | 30,09 | - | 30,20 | 30,20 | 31,00 | 30,78 | 2,29 | 1 | 100 | 30,25 | 30,89 | 30 | 1 | 1 950 | 88 514 | 5 462,11 |
 |
NFIEMF |
EMF |
16:20:01 | 15,55 | - | 15,55 | 15,50 | 15,99 | 15,89 | 2,19 | 1 | 2 | 15,50 | 15,89 | 960 | 1 | 50 | 8 748 | 274,51 |
 |
NORTCOAST |
NCT |
16:24:15 | 1,59 | - | 1,60 | 1,57 | 1,62 | 1,58 | -0,63 | 1 | 2 306 | 1,58 | 1,60 | 7 945 | 4 | 693 | 36 874 | 117,47 |
 |
NOVITA |
NVT |
16:27:11 | 25,30 | - | 25,00 | 24,64 | 25,66 | 25,66 | 1,42 | 1 | 92 | 25,66 | 25,70 | 65 | 1 | 58 | 12 726 | 638,61 |
 |
NOVITUS |
NVS |
15:31:34 | 23,70 | - | 23,88 | 23,03 | 23,88 | 23,48 | -0,93 | 1 | 69 | 22,90 | 23,45 | 400 | 3 | 200 | 391 | 18,30 |
 |
NOWAGALA |
CNG |
16:01:27 | 3,17 | - | 3,14 | 3,14 | 3,25 | 3,25 | 2,52 | 1 | 3 000 | 3,17 | 3,25 | 129 | 2 | 755 | 5 342 | 34,05 |
 |
NTTSYSTEM |
NTT |
16:20:05 | 1,14 | - | 1,14 | 1,13 | 1,16 | 1,15 | 0,88 | PKC | PKC | PKC | 1,16 | 6 061 | 4 | 1 | 71 563 | 163,38 |
 |
OLYMPIC |
OEG |
15:13:26 | 4,10 | - | 4,18 | 4,10 | 4,18 | 4,10 | 0,00 | 1 | 5 000 | 4,05 | 4,10 | 240 | 1 | 150 | 15 898 | 130,48 |
 |
ONE2ONE |
O2O |
16:23:41 | 7,54 | - | 7,72 | 7,72 | 8,28 | 8,16 | 8,22 | 1 | 1 300 | 8,12 | 8,16 | 164 | 1 | 47 | 82 847 | 1 331,47 |
 |
OPONEO.PL |
OPN |
15:26:52 | 6,21 | - | 6,22 | 6,11 | 6,22 | 6,20 | -0,16 | 3 | 1 411 | 6,15 | 6,18 | 181 | 1 | 300 | 9 279 | 114,29 |
 |
OPTIMUS |
OPT |
16:07:32 | 1,29 | - | 1,32 | 1,28 | 1,32 | 1,29 | 0,00 | 1 | 70 | 1,29 | 1,30 | 300 | 1 | 930 | 109 569 | 283,96 |
 |
OPTOPOL |
OPL |
 | 19,66 | - | - | - | - | - | - | 1 | 3 200 | 19,72 | 19,80 | 200 | 1 | - | - | - |
 |
ORBIS |
ORB |
16:20:00 | 39,00 | - | 39,00 | 37,51 | 39,50 | 39,50 | 1,28 | 2 | 311 | 39,10 | 39,50 | 1 242 | 2 | 30 | 4 026 | 316,29 |
 |
ORCOGROUP |
OPG |
15:41:22 | 29,62 | - | 29,51 | 29,21 | 29,90 | 29,82 | 0,68 | 1 | 315 | 29,25 | 29,80 | 243 | 1 | 2 | 15 198 | 894,34 |
 |
ORZBIALY |
OBL |
16:08:59 | 17,48 | - | 17,84 | 17,49 | 17,84 | 17,80 | 1,83 | 1 | 60 | 17,50 | 17,80 | 406 | 2 | 55 | 23 269 | 815,22 |
 |
ORZEL |
ORZ |
16:20:06 | 1,33 | - | 1,35 | 1,33 | 1,38 | 1,37 | 3,01 | 1 | 830 | 1,35 | 1,37 | 3 645 | 3 | 200 | 32 818 | 89,00 |
 |
PAGED |
PGD |
16:20:03 | 24,79 | - | 24,42 | 23,14 | 24,58 | 24,01 | -3,15 | 2 | 350 | 24,01 | 24,29 | 25 | 1 | 95 | 19 192 | 925,88 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
PAMAPOL |
PMP |
16:20:06 | 5,77 | - | 5,70 | 5,61 | 6,08 | 5,95 | 3,12 | 1 | 211 | 5,86 | 5,95 | 456 | 1 | 13 | 84 202 | 994,80 |
 |
PANOVA |
NVA |
16:20:03 | 31,74 | - | 31,00 | 31,00 | 31,85 | 31,85 | 0,35 | 1 | 1 | 31,00 | 31,85 | 19 | 1 | 7 | 947 | 59,52 |
 |
PATENTUS |
PAT |
16:00:08 | 3,39 | - | 3,42 | 3,31 | 3,43 | 3,35 | -1,18 | 2 | 82 | 3,33 | 3,35 | 948 | 1 | 500 | 11 176 | 75,67 |
 |
PBG |
PBG |
16:20:58 | 209,20 | - | 209,50 | 209,40 | 213,00 | 210,50 | 0,62 | 1 | 8 668 | 210,50 | 211,50 | 101 | 1 | 6 | 27 369 | 11 518,23 |
 |
PCCINTER |
PCI |
12:12:34 | 4,15 | - | 4,15 | 4,14 | 4,16 | 4,15 | 0,00 | 2 | 531 | 4,14 | 4,15 | 700 | 1 | 300 | 1 941 | 16,11 |
 |
PCGUARD |
PCG |
16:01:30 | 2,62 | - | 2,62 | 2,53 | 2,62 | 2,60 | -0,76 | 3 | 1 517 | 2,56 | 2,59 | 739 | 1 | 586 | 86 594 | 443,93 |
 |
PEGAS |
PGS |
15:10:20 | 66,70 | - | 67,20 | 67,20 | 67,50 | 67,40 | 1,05 | 1 | 30 | 66,90 | 68,00 | 164 | 2 | 6 | 1 540 | 207,90 |
 |
PEKAES |
PEK |
16:07:03 | 11,00 | - | 11,01 | 11,01 | 11,47 | 11,47 | 4,27 | 1 | 500 | 11,02 | 11,46 | 500 | 1 | 1 000 | 3 066 | 70,08 |
 |
PEKAO |
PEO |
16:21:22 | 169,70 | - | 171,40 | 169,00 | 171,60 | 169,50 | -0,12 | 9 | 5 335 | 169,50 | 169,60 | 1 000 | 1 | 15 | 462 580 | 157 544,08 |
 |
PEMUG |
PMG |
15:58:58 | 1,80 | - | 1,80 | 1,78 | 1,80 | 1,79 | -0,56 | 3 | 118 450 | 1,78 | 1,80 | 33 290 | 4 | 400 | 183 783 | 660,54 |
 |
PEP |
PEP |
16:21:44 | 36,84 | - | 36,90 | 36,90 | 38,34 | 38,00 | 3,15 | 4 | 147 | 38,00 | 38,10 | 300 | 1 | 49 | 149 322 | 11 273,58 |
 |
PEPEES |
PPS |
16:29:28 | 0,45 | - | 0,45 | 0,44 | 0,45 | 0,45 | 0,00 | 5 | 25 321 | 0,44 | 0,45 | 12 953 | 2 | 2 047 | 32 786 | 29,37 |
 |
PERMEDIA |
PMD |
16:20:06 | 8,76 | - | 9,20 | 8,76 | 9,23 | 9,21 | 5,14 | 1 | 11 | 9,20 | 9,21 | 2 986 | 1 | 14 | 9 386 | 172,25 |
 |
PETROLINV |
OIL |
16:29:22 | 27,10 | - | 28,15 | 28,15 | 32,59 | 32,48 | 19,85 | PCRO | PCRO | PCRO | PCRO | PCRO | PCRO | 100 | 2 855 161 | 174 145,25 |
 |
PGE |
PGE |
16:29:52 | 23,70 | - | 23,80 | 23,52 | 23,92 | 23,73 | 0,13 | 1 | 46 743 | 23,73 | 23,74 | 1 269 | 1 | 378 | 1 186 134 | 56 365,85 |
 |
PGF |
PGF |
16:20:19 | 46,60 | - | 46,70 | 46,51 | 47,10 | 46,60 | 0,00 | 1 | 260 | 46,10 | 46,60 | 81 | 1 | 15 | 6 531 | 611,13 |
 |
PGNIG |
PGN |
16:28:58 | 3,70 | - | 3,71 | 3,64 | 3,76 | 3,65 | -1,35 | 17 | 448 906 | 3,65 | 3,67 | 1 000 | 1 | 77 298 | 7 703 421 | 57 243,31 |
 |
PKNORLEN |
PKN |
16:20:00 | 35,41 | - | 35,92 | 35,55 | 36,39 | 35,78 | 1,04 | 3 | 27 320 | 35,78 | PKC | PKC | PKC | 4 | 1 318 852 | 94 820,33 |
 |
PKOBP |
PKO |
16:26:08 | 37,80 | - | 37,95 | 37,86 | 38,67 | 38,11 | 0,82 | 1 | 130 | 38,12 | 38,25 | 4 017 | 2 | 500 | 2 523 261 | 193 138,96 |
 |
PLASTBOX |
PLX |
16:20:05 | 16,70 | - | 16,93 | 16,46 | 16,99 | 16,95 | 1,50 | 1 | 100 | 16,70 | 16,95 | 330 | 3 | 50 | 9 141 | 305,79 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
PLAZACNTR |
PLZ |
14:58:48 | 6,17 | - | 6,00 | 6,00 | 6,11 | 6,11 | -0,97 | 2 | 473 | 6,00 | 6,11 | 898 | 2 | 50 | 1 441 | 17,33 |
 |
POINTGROUP |
PGM |
16:20:04 | 1,87 | - | 1,87 | 1,83 | 1,89 | 1,86 | -0,53 | 1 | 1 000 | 1,85 | 1,87 | 471 | 1 | 2 000 | 57 194 | 211,59 |
 |
POLAQUA |
PQA |
16:21:26 | 16,80 | - | 16,90 | 16,40 | 16,90 | 16,52 | -1,67 | 1 | 200 | 16,52 | 16,64 | 32 | 1 | 800 | 36 899 | 1 224,45 |
 |
POLCOLORIT |
PLT |
16:20:06 | 0,45 | - | 0,46 | 0,43 | 0,46 | 0,44 | -2,22 | 15 | 46 239 | 0,43 | 0,44 | 69 086 | 9 | 200 | 348 697 | 306,00 |
 |
POLICE |
PCE |
16:25:44 | 7,06 | - | 7,10 | 7,01 | 7,20 | 7,01 | -0,71 | 1 | 50 | 7,00 | 7,01 | 214 | 1 | 50 | 88 819 | 1 257,39 |
 |
POLIMEXMS |
PXM |
16:20:01 | 4,65 | - | 4,65 | 4,60 | 4,69 | 4,68 | 0,65 | 1 | 240 | 4,65 | 4,67 | 250 | 1 | 1 | 1 137 869 | 10 595,73 |
 |
POLJADLO |
PLJ |
16:27:15 | 2,19 | - | 2,15 | 2,10 | 2,19 | 2,14 | -2,28 | 2 | 1 403 | 2,13 | 2,14 | 7 190 | 1 | 2 810 | 415 616 | 1 777,12 |
 |
POLNA |
PLA |
15:39:21 | 12,80 | - | 12,76 | 12,37 | 13,15 | 13,14 | 2,66 | 2 | 1 104 | 12,85 | 13,14 | 280 | 1 | 17 | 10 717 | 274,03 |
 |
POLNORD |
PND |
16:29:54 | 37,00 | - | 37,50 | 37,05 | 39,20 | 37,99 | 2,68 | 2 | 408 | 37,98 | 38,00 | 100 | 1 | 374 | 140 657 | 10 723,80 |
 |
POLREST |
POL |
16:20:06 | 0,59 | - | 0,59 | 0,56 | 0,59 | 0,57 | -3,39 | 13 | 32 069 | 0,56 | 0,58 | 36 650 | 5 | 1 000 | 178 914 | 205,04 |
 |
PONAR |
PON |
16:29:46 | 1,69 | - | 1,70 | 1,68 | 1,71 | 1,71 | 1,18 | 2 | 463 | 1,72 | 1,72 | 6 198 | 4 | 675 | 48 027 | 162,87 |
 |
POZBUD |
POZ |
16:09:05 | 5,46 | - | 5,47 | 5,27 | 5,47 | 5,40 | -1,10 | 1 | 700 | 5,25 | 5,40 | 1 106 | 2 | 24 | 4 479 | 47,83 |
 |
PRIMAMODA |
PMA |
14:56:53 | 4,22 | - | 4,20 | 4,20 | 4,30 | 4,30 | 1,90 | 1 | 500 | 4,20 | 4,30 | 100 | 1 | 78 | 2 084 | 17,76 |
 |
PROCAD |
PRD |
16:20:01 | 3,99 | - | 3,98 | 3,90 | 4,00 | 3,97 | -0,50 | 1 | 500 | 3,84 | 3,97 | 1 050 | 1 | 200 | 37 850 | 301,25 |
 |
PROCHEM |
PRM |
14:23:44 | 21,48 | - | 21,50 | 21,00 | 21,57 | 21,00 | -2,23 | 2 | 240 | 21,01 | 21,50 | 45 | 1 | 295 | 51 821 | 2 177,63 |
 |
PROCHNIK |
PRC |
16:25:18 | 0,49 | - | 0,50 | 0,48 | 0,50 | 0,48 | -2,04 | 9 | 131 290 | 0,47 | 0,48 | 2 768 | 1 | 6 532 | 203 482 | 196,72 |
 |
PROJPRZEM |
PJP |
16:20:03 | 14,30 | - | 14,40 | 14,06 | 14,40 | 14,15 | -1,05 | 1 | 99 | 13,84 | 14,15 | 45 | 1 | 1 | 1 360 | 38,39 |
 |
PROTEKTOR |
PRT |
16:01:20 | 3,79 | - | 3,80 | 3,72 | 3,80 | 3,76 | -0,79 | 3 | 2 151 | 3,75 | 3,76 | 4 980 | 1 | 10 | 43 441 | 323,50 |
 |
PULAWY |
ZAP |
16:20:01 | 78,90 | - | 78,90 | 76,50 | 79,00 | 76,90 | -2,53 | 1 | 11 | 76,85 | 76,90 | 385 | 3 | 25 | 11 642 | 1 793,84 |
 |
PWRMEDIA |
PWM |
16:20:01 | 1,60 | - | 1,60 | 1,60 | 1,65 | 1,64 | 2,50 | 1 | 2 645 | 1,61 | 1,64 | 699 | 1 | 1 | 17 446 | 56,54 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
QUANTUM |
QNT |
16:09:50 | 8,70 | - | 8,15 | 8,15 | 8,60 | 8,60 | -1,15 | 1 | 100 | 8,17 | 8,60 | 58 | 1 | 5 | 433 | 7,07 |
 |
QUMAKSEK |
QSM |
16:04:25 | 17,13 | - | 17,13 | 17,00 | 17,15 | 17,10 | -0,18 | 1 | 300 | 17,10 | 17,13 | 123 | 1 | 50 | 6 281 | 214,42 |
 |
RADPOL |
RDL |
16:20:02 | 8,85 | - | 8,65 | 8,50 | 8,91 | 8,77 | -0,90 | 1 | 91 | 8,50 | 8,77 | 1 177 | 3 | 2 | 12 295 | 215,02 |
 |
RAFAKO |
RFK |
16:26:59 | 13,55 | - | 13,58 | 13,42 | 13,86 | 13,77 | 1,62 | 1 | 100 | 13,73 | 13,77 | 2 450 | 3 | 30 | 467 374 | 12 732,22 |
 |
RAFAMET |
RAF |
15:31:49 | 17,95 | - | 17,99 | 17,95 | 18,01 | 17,96 | 0,06 | 1 | 68 | 17,96 | 18,00 | 120 | 1 | 12 | 1 466 | 52,74 |
 |
RAINBOW |
RBW |
16:20:04 | 7,15 | - | 7,20 | 7,05 | 7,22 | 7,15 | 0,00 | 1 | 225 | 7,10 | 7,15 | 20 | 1 | 500 | 4 615 | 65,87 |
 |
REDAN |
RDN |
16:20:06 | 3,65 | - | 3,70 | 3,66 | 3,74 | 3,74 | 2,47 | 1 | 699 | 3,70 | 3,74 | 439 | 2 | 2 | 33 245 | 246,49 |
 |
REINHOLD |
RHD |
16:20:06 | 7,40 | - | 7,53 | 7,40 | 7,53 | 7,40 | 0,00 | 1 | 200 | 7,18 | 7,40 | 421 | 2 | 1 | 224 | 3,35 |
 |
RELPOL |
RLP |
15:40:40 | 3,74 | - | 3,80 | 3,74 | 3,88 | 3,74 | 0,00 | 2 | 1 412 | 3,71 | 3,82 | 600 | 1 | 305 | 7 719 | 58,42 |
 |
REMAK |
RMK |
16:09:35 | 31,40 | - | 31,98 | 31,40 | 32,00 | 31,40 | 0,00 | 1 | 50 | 31,00 | 31,40 | 341 | 1 | 100 | 2 118 | 134,19 |
 |
RESBUD |
RES |
13:37:29 | 13,68 | - | 13,80 | 13,07 | 13,80 | 13,60 | -0,58 | 2 | 330 | 13,33 | 13,60 | 194 | 1 | 1 | 86 | 2,36 |
 |
RONSON |
RON |
16:05:11 | 1,77 | - | 1,78 | 1,74 | 1,78 | 1,75 | -1,13 | 1 | 299 | 1,75 | 1,76 | 2 860 | 2 | 1 242 | 56 137 | 197,41 |
 |
ROPCZYCE |
RPC |
16:20:35 | 17,60 | - | 17,60 | 16,81 | 17,60 | 17,00 | -3,41 | 1 | 3 | 17,00 | 17,39 | 75 | 1 | 49 | 4 018 | 139,42 |
 |
RUBICON |
RBC |
16:26:06 | 0,79 | - | 0,79 | 0,76 | 0,80 | 0,80 | 1,27 | 5 | 21 810 | 0,79 | 0,80 | 18 884 | 4 | 2 056 | 590 380 | 922,49 |
 |
RUCH |
RCH |
16:20:47 | 8,80 | - | 8,78 | 8,78 | 8,90 | 8,80 | 0,00 | 1 | 118 | 8,80 | 8,94 | 60 | 1 | 274 | 10 152 | 179,93 |
 |
SANOK |
SNK |
16:08:09 | 13,35 | - | 13,35 | 13,35 | 13,89 | 13,60 | 1,87 | 1 | 3 932 | 13,35 | 13,76 | 13 | 1 | 152 | 3 702 | 100,65 |
 |
SECOGROUP |
SWG |
16:20:05 | 31,55 | - | 31,97 | 31,00 | 31,97 | 31,39 | -0,51 | 3 | 110 | 30,51 | 31,39 | 46 | 1 | 25 | 3 277 | 207,30 |
 |
SEKO |
SEK |
15:01:24 | 9,15 | - | 9,15 | 9,15 | 9,52 | 9,52 | 4,04 | 1 | 86 | 9,50 | 9,57 | 60 | 1 | 200 | 1 494 | 28,32 |
 |
SELENAFM |
SEL |
15:29:04 | 15,35 | - | 15,15 | 15,15 | 15,35 | 15,35 | 0,00 | 1 | 300 | 15,17 | 15,35 | 39 | 1 | 26 | 707 | 21,50 |
 |
SFINKS |
SFS |
16:20:06 | 12,00 | - | 12,00 | 12,00 | 12,99 | 12,80 | 6,67 | 2 | 331 | 12,26 | 12,80 | 1 164 | 4 | 6 | 7 707 | 191,59 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
SFINKS-PDA |
SFSA |
13:23:30 | 10,95 | - | 12,00 | 12,00 | 12,00 | 12,00 | 9,59 | 1 | 800 | 11,90 | 12,00 | 11 | 1 | 17 | 117 | 2,81 |
 |
SILVANO |
SFG |
16:20:01 | 5,65 | - | 5,51 | 5,50 | 5,80 | 5,70 | 0,88 | 2 | 683 | 5,50 | 5,70 | 5 506 | 2 | 40 | 14 241 | 160,42 |
 |
SIMPLE |
SME |
15:40:29 | 6,48 | - | 6,48 | 6,16 | 6,48 | 6,47 | -0,15 | 1 | 948 | 6,25 | 6,47 | 391 | 2 | 200 | 3 912 | 49,42 |
 |
SKOK |
SKO |
16:20:06 | 6,42 | - | 6,32 | 6,20 | 6,79 | 6,58 | 2,49 | 2 | 140 | 6,50 | 6,58 | 110 | 1 | 10 | 44 195 | 577,54 |
 |
SKOTAN |
SKT |
16:29:54 | 2,23 | - | 2,26 | 2,25 | 2,43 | 2,31 | 3,59 | 3 | 32 320 | 2,36 | 2,36 | 14 291 | 5 | 1 300 | 3 272 404 | 15 311,86 |
 |
SKYLINE |
SKL |
16:20:04 | 3,49 | - | 3,49 | 3,40 | 3,49 | 3,40 | -2,58 | 2 | 2 118 | 3,40 | 3,47 | 147 | 1 | 322 | 668 | 4,60 |
 |
SNIEZKA |
SKA |
16:20:02 | 39,79 | - | 39,78 | 39,77 | 40,00 | 40,00 | 0,53 | 2 | 567 | 40,00 | 40,49 | 5 | 1 | 17 | 81 578 | 6 525,66 |
 |
SOBIESKI |
BVD |
14:56:15 | 127,00 | - | 128,80 | 128,80 | 128,80 | 128,80 | 1,42 | 1 | 36 | 125,20 | 128,80 | 22 | 1 | 5 | 20 | 5,16 |
 |
SONEL |
SON |
16:20:04 | 6,40 | - | 6,40 | 6,40 | 6,55 | 6,50 | 1,56 | 1 | 114 | 6,46 | 6,55 | 2 400 | 1 | 200 | 4 320 | 56,38 |
 |
STALEXP |
STX |
16:20:01 | 1,75 | - | 1,76 | 1,73 | 1,78 | 1,78 | 1,71 | 1 | 14 086 | 1,77 | 1,78 | 55 033 | 14 | 1 000 | 205 056 | 721,97 |
 |
STALPROD |
STP |
16:27:56 | 454,00 | - | 455,90 | 440,00 | 455,90 | 440,00 | -3,08 | 1 | 3 | 440,00 | 443,50 | 45 | 1 | 2 | 1 698 | 1 517,08 |
 |
STALPROFI |
STF |
16:03:22 | 14,70 | - | 14,60 | 14,55 | 14,99 | 14,99 | 1,97 | 1 | 306 | 14,85 | 14,99 | 599 | 3 | 50 | 9 960 | 294,28 |
 |
STAPORKOW |
ZUK |
16:04:46 | 11,77 | - | 11,50 | 11,50 | 11,50 | 11,50 | -2,29 | 1 | 125 | 11,26 | 11,57 | 211 | 1 | 249 | 2 249 | 51,73 |
 |
SUWARY |
SUW |
09:00:04 | 47,61 | - | 48,15 | 48,15 | 48,15 | 48,15 | 1,13 | 2 | 89 | 48,23 | 49,61 | 333 | 2 | 4 | 54 | 5,21 |
 |
SWARZEDZ |
SWZ |
16:20:04 | 0,07 | - | 0,07 | 0,07 | 0,07 | 0,07 | 0,00 | 64 | 2 149 986 | 0,06 | 0,07 | 337 080 | 2 | 500 | 1 049 304 | 146,91 |
 |
SWIECIE |
MSC |
16:20:01 | 80,00 | - | 79,65 | 79,65 | 81,75 | 81,25 | 1,56 | 1 | 130 | 79,50 | 81,60 | 60 | 1 | 35 | 3 418 | 552,59 |
 |
SWISSMED |
SWD |
16:25:30 | 2,00 | - | 2,02 | 1,95 | 2,04 | 1,95 | -2,50 | 1 | 500 | 1,95 | 1,95 | 187 239 | 1 | 4 000 | 162 997 | 646,60 |
 |
SYGNITY |
SGN |
16:23:10 | 14,20 | - | 14,25 | 14,20 | 14,48 | 14,27 | 0,49 | 1 | 120 | 14,25 | 14,27 | 795 | 2 | 1 000 | 118 924 | 3 389,10 |
 |
SYNTHOS |
SNS |
16:29:55 | 1,46 | - | 1,47 | 1,45 | 1,48 | 1,47 | 0,68 | 2 | 13 283 | 1,47 | 1,48 | 40 384 | 11 | 10 371 | 461 331 | 1 354,85 |
 |
TALEX |
TLX |
16:20:04 | 13,18 | - | 13,18 | 13,16 | 13,18 | 13,16 | -0,15 | 1 | 130 | 12,56 | 13,16 | 149 | 1 | 1 | 2 | 0,06 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
TECHMEX |
TEX |
16:27:46 | 1,75 | - | 1,75 | 1,72 | 1,81 | 1,78 | 1,71 | 1 | 86 | 1,76 | 1,78 | 8 181 | 4 | 481 | 301 103 | 1 062,18 |
 |
TELL |
TEL |
16:06:11 | 11,55 | - | 11,66 | 11,66 | 12,50 | 12,50 | 8,23 | 1 | 129 | 12,30 | 12,50 | 123 | 2 | 270 | 65 352 | 1 582,02 |
 |
TERESA |
TER |
 | 13,65 | - | - | - | - | - | - | 1 | 577 | 13,00 | 13,64 | 200 | 1 | - | - | - |
 |
TETA |
TET |
16:22:58 | 10,16 | - | 10,30 | 9,51 | 10,31 | 9,99 | -1,67 | 1 | 100 | 9,85 | 9,99 | 144 | 1 | 6 | 36 342 | 728,99 |
 |
TFONE |
TFO |
16:22:19 | 5,38 | - | 5,48 | 5,26 | 5,48 | 5,30 | -1,49 | 1 | 60 | 5,30 | 5,39 | 600 | 1 | 91 | 27 859 | 297,22 |
 |
TIM |
TIM |
16:29:53 | 9,63 | - | 9,63 | 9,50 | 9,74 | 9,50 | -1,35 | 1 | 80 | 9,41 | 9,70 | 4 043 | 2 | 10 | 6 986 | 133,89 |
 |
TORFARM |
TFM |
15:51:35 | 70,10 | - | 70,10 | 70,10 | 70,70 | 70,70 | 0,86 | 1 | 131 | 70,10 | 70,70 | 61 | 1 | 14 | 2 470 | 346,35 |
 |
TPSA |
TPS |
16:28:03 | 16,16 | - | 16,20 | 16,05 | 16,48 | 16,23 | 0,43 | 2 | 4 077 | 16,23 | 16,23 | 150 | 1 | 100 | 2 191 755 | 71 407,34 |
 |
TRAKCJA |
TRK |
16:20:03 | 4,07 | - | 4,07 | 4,06 | 4,08 | 4,07 | 0,00 | PKC | PKC | PKC | 4,08 | 9 266 | 1 | 200 | 75 559 | 615,28 |
 |
TRAVELPL |
TVL |
16:23:03 | 19,45 | - | 19,50 | 19,50 | 20,70 | 20,70 | 6,43 | 2 | 717 | 20,70 | 20,75 | 11 | 1 | 83 | 8 258 | 334,25 |
 |
TRION |
TIN |
15:50:34 | 0,53 | - | 0,53 | 0,52 | 0,54 | 0,54 | |