
Akcje
Interaktywne wykresy historyczne indeksów kontraktów terminowych oraz spółek giełdowych
| Wszystkie Akcje i PDA - Notowania Ciągłe | 2010-02-09 |
 |
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 |
15:47:06 | 2,54 | - | 2,50 | 2,44 | 2,51 | 2,47 | -2,76 | 1 | 1 100 | 2,47 | 2,55 | 650 | 1 | 729 | 62 833 | 312,40 |
 |
06MAGNA |
06N |
16:09:52 | 1,02 | - | 1,03 | 1,01 | 1,03 | 1,03 | 0,98 | 2 | 25 736 | 1,02 | 1,03 | 4 573 | 1 | 5 000 | 152 253 | 311,16 |
 |
08OCTAVA |
08N |
15:34:40 | 2,25 | - | 2,25 | 2,21 | 2,28 | 2,23 | -0,89 | 1 | 750 | 2,22 | 2,25 | 403 | 2 | 591 | 10 410 | 46,84 |
 |
ABMSOLID |
ABM |
10:54:41 | 8,57 | - | 8,57 | 8,57 | 8,57 | 8,57 | 0,00 | 2 | 70 | 8,50 | 8,57 | 249 | 2 | 72 | 232 | 3,98 |
 |
ABPL |
ABE |
16:03:56 | 14,25 | - | 14,49 | 14,12 | 14,99 | 14,70 | 3,16 | 1 | 882 | 14,70 | 14,72 | 590 | 1 | 19 | 19 380 | 563,28 |
 |
ACE |
ACE |
16:08:17 | 6,60 | - | 6,33 | 6,33 | 6,65 | 6,50 | -1,52 | 1 | 1 000 | 6,60 | 6,65 | 985 | 3 | 1 500 | 5 146 | 67,08 |
 |
ACTION |
ACT |
13:21:19 | 16,91 | - | 16,40 | 16,40 | 17,48 | 17,48 | 3,37 | 1 | 25 | 17,05 | 17,44 | 61 | 1 | 40 | 743 | 24,84 |
 |
ADVADIS |
ADS |
16:09:55 | 0,32 | - | 0,32 | 0,31 | 0,32 | 0,32 | 0,00 | 25 | 236 453 | 0,31 | 0,33 | 365 557 | 17 | 3 208 | 208 432 | 133,00 |
 |
AGORA |
AGO |
16:09:29 | 21,40 | - | 21,50 | 21,36 | 21,50 | 21,40 | 0,00 | 1 | 1 235 | 21,41 | 21,50 | 2 988 | 9 | 460 | 52 052 | 2 228,05 |
 |
ALCHEMIA |
ALC |
16:06:37 | 6,26 | - | 6,19 | 6,19 | 6,27 | 6,24 | -0,32 | 1 | 100 | 6,24 | 6,27 | 1 990 | 1 | 440 | 36 550 | 454,78 |
 |
ALMA |
ALM |
15:39:24 | 30,00 | - | 29,90 | 29,00 | 30,20 | 30,20 | 0,67 | 1 | 123 | 30,20 | 30,25 | 260 | 2 | 60 | 4 731 | 281,48 |
 |
AMBRA |
AMB |
15:54:06 | 5,98 | - | 6,00 | 5,96 | 6,14 | 6,05 | 1,17 | 1 | 19 | 6,04 | 6,05 | 344 | 1 | 150 | 12 373 | 148,47 |
 |
AMICA |
AMC |
16:09:31 | 21,79 | - | 21,36 | 21,36 | 23,20 | 22,99 | 5,51 | 2 | 226 | 22,98 | 22,99 | 50 | 1 | 50 | 32 248 | 1 445,52 |
 |
AMPLI |
APL |
16:00:46 | 3,89 | - | 3,90 | 3,77 | 3,93 | 3,88 | -0,26 | 1 | 411 | 3,83 | 3,89 | 3 557 | 5 | 1 | 81 587 | 627,72 |
 |
AMREST |
EAT |
16:07:07 | 78,95 | - | 78,50 | 77,60 | 78,55 | 77,60 | -1,71 | 2 | 112 | 77,60 | 78,30 | 1 130 | 2 | 203 | 42 141 | 6 605,21 |
 |
ANTI |
ANT |
15:51:09 | 3,35 | - | 3,43 | 3,27 | 3,43 | 3,28 | -2,09 | 7 | 2 724 | 3,26 | PKC | PKC | PKC | 314 | 3 904 | 25,94 |
 |
APATOR |
APT |
15:43:17 | 17,40 | - | 17,45 | 17,06 | 17,57 | 17,50 | 0,57 | 1 | 404 | 17,40 | 17,50 | 257 | 1 | 533 | 18 446 | 640,07 |
 |
APLISENS |
APN |
16:02:40 | 7,29 | - | 7,01 | 7,00 | 7,30 | 7,30 | 0,14 | 1 | 7 | 7,00 | 7,30 | 335 | 1 | 665 | 4 465 | 64,26 |
 |
ARCTIC |
ATC |
15:57:37 | 16,76 | - | 16,95 | 16,60 | 17,00 | 16,90 | 0,84 | 1 | 100 | 16,73 | 16,90 | 2 249 | 2 | 58 | 10 647 | 357,90 |
 |
ARCUS |
ARC |
15:55:49 | 6,05 | - | 5,60 | 5,60 | 5,85 | 5,85 | -3,31 | 1 | 400 | 5,84 | PCRO | PCRO | PCRO | 100 | 2 182 | 24,74 |
 |
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 |
16:09:46 | 2,55 | - | 2,55 | 2,53 | 2,57 | 2,57 | 0,78 | 1 | 2 500 | 2,57 | 2,58 | 5 500 | 1 | 600 | 30 973 | 158,39 |
 |
ARTERIA |
ARR |
16:06:34 | 13,65 | - | 13,65 | 13,10 | 13,76 | 13,76 | 0,81 | 1 | 150 | 13,15 | 13,75 | 300 | 1 | 400 | 1 099 | 30,14 |
 |
ASBIS |
ASB |
16:00:49 | 4,35 | - | 4,15 | 4,15 | 4,44 | 4,44 | 2,07 | 1 | 316 | 4,17 | 4,44 | 299 | 1 | 200 | 4 998 | 42,96 |
 |
ASSECOBS |
ABS |
15:46:57 | 8,50 | - | 8,30 | 8,30 | 8,59 | 8,55 | 0,59 | 1 | 500 | 8,31 | 8,58 | 70 | 1 | 10 | 25 663 | 438,59 |
 |
ASSECOPOL |
ACP |
16:09:28 | 56,75 | - | 57,00 | 56,20 | 57,45 | 56,85 | 0,18 | 1 | 207 | 57,00 | 57,30 | 68 | 3 | 631 | 150 244 | 17 120,06 |
 |
ASSECOSEE |
ASE |
 | 14,83 | - | - | - | - | - | - | 1 | 59 | 14,83 | 15,89 | 140 | 1 | - | - | - |
 |
ASSECOSLO |
ACS |
12:12:23 | 21,70 | - | 21,40 | 21,40 | 21,40 | 21,40 | -1,38 | 1 | 100 | 21,40 | 21,95 | 4 | 1 | 12 | 100 | 4,29 |
 |
ASTARTA |
AST |
16:08:35 | 48,70 | - | 48,60 | 48,30 | 49,00 | 49,00 | 0,62 | 1 | 25 | 49,00 | 49,50 | 425 | 2 | 200 | 32 380 | 3 134,80 |
 |
ATLANTAPL |
ATP |
13:30:55 | 6,59 | - | 6,28 | 6,17 | 6,48 | 6,48 | -1,67 | 1 | 1 000 | 6,27 | 6,48 | 1 199 | 1 | 1 | 2 495 | 31,24 |
 |
ATLANTIS |
ATS |
16:09:45 | 2,03 | - | 2,08 | 2,01 | 2,13 | 2,04 | 0,49 | 1 | 458 | 2,03 | 2,04 | 766 | 3 | 234 | 295 020 | 1 225,14 |
 |
ATLASEST |
ATL |
16:09:01 | 3,04 | - | 2,88 | 2,83 | 2,95 | 2,95 | -2,96 | 1 | 3 428 | 2,87 | 2,92 | 749 | 1 | 3 | 1 760 | 10,15 |
 |
ATM |
ATM |
15:35:36 | 8,32 | - | 8,45 | 8,20 | 8,45 | 8,39 | 0,84 | 1 | 300 | 8,23 | 8,35 | 700 | 1 | 300 | 2 471 | 41,18 |
 |
ATMGRUPA |
ATG |
15:38:20 | 3,52 | - | 3,57 | 3,53 | 3,60 | 3,57 | 1,42 | 1 | 2 000 | 3,40 | 3,53 | 1 249 | 1 | 942 | 204 045 | 1 444,40 |
 |
ATREM |
ATR |
15:37:16 | 15,80 | - | 16,00 | 15,99 | 16,00 | 16,00 | 1,27 | 1 | 200 | 15,70 | 16,00 | 59 | 1 | 300 | 700 | 22,40 |
 |
AZOTYTARNOW |
ATT |
16:09:27 | 14,60 | - | 14,50 | 14,26 | 14,69 | 14,50 | -0,68 | 1 | 47 | 14,69 | 14,69 | 94 | 1 | 60 | 5 201 | 151,03 |
 |
B3SYSTEM |
B3S |
16:07:33 | 2,13 | - | 2,00 | 2,00 | 2,22 | 2,06 | -3,29 | 3 | 2 376 | 2,06 | 2,20 | 773 | 2 | 1 | 22 234 | 91,03 |
 |
BAKALLAND |
BAK |
12:11:59 | 4,34 | - | 4,35 | 4,35 | 4,44 | 4,44 | 2,30 | 1 | 1 134 | 4,38 | 4,44 | 1 700 | 2 | 119 | 1 344 | 11,76 |
 |
BANKBPH |
BPH |
15:17:13 | 78,05 | - | 78,05 | 78,05 | 79,90 | 79,90 | 2,37 | 1 | 105 | 78,35 | 79,00 | 12 | 1 | 11 | 813 | 127,83 |
 |
BARLINEK |
BRK |
15:57:07 | 3,40 | - | 3,40 | 3,40 | 3,46 | 3,46 | 1,76 | 1 | 500 | 3,42 | 3,45 | 999 | 1 | 10 | 18 931 | 129,20 |
 |
BBICAPNFI |
BBC |
15:07:31 | 1,77 | - | 1,75 | 1,74 | 1,79 | 1,77 | 0,00 | 1 | 250 | 1,78 | 1,78 | 250 | 1 | 174 | 39 561 | 139,70 |
 |
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 |
16:01:53 | 0,32 | - | 0,32 | 0,30 | 0,32 | 0,32 | 0,00 | 16 | 302 705 | 0,31 | 0,32 | 832 008 | 25 | 300 | 241 325 | 149,83 |
 |
BBIZENNFI |
BBZ |
16:06:47 | 0,99 | - | 1,00 | 0,98 | 1,01 | 1,00 | 1,01 | 2 | 5 046 | 0,99 | 1,00 | 44 500 | 1 | 10 | 2 022 726 | 4 028,59 |
 |
BEEFSAN |
BEF |
14:08:14 | 0,35 | - | 0,34 | 0,34 | 0,35 | 0,35 | 0,00 | 5 | 130 152 | 0,34 | 0,35 | 66 904 | 9 | 1 352 | 49 682 | 34,56 |
 |
BETACOM |
BCM |
16:03:50 | 7,70 | - | 7,97 | 7,85 | 7,97 | 7,85 | 1,95 | 1 | 96 | 7,85 | 8,20 | 130 | 1 | 34 | 160 | 2,55 |
 |
BIOTON |
BIO |
16:09:29 | 0,19 | - | 0,19 | 0,19 | 0,20 | 0,19 | 0,00 | 1 | 5 000 | 0,20 | 0,20 | 46 381 946 | 426 | 11 392 | 7 337 696 | 2 823,93 |
 |
BIPROMET |
BPM |
10:26:39 | 5,45 | - | 5,75 | 5,40 | 5,75 | 5,40 | -0,92 | 1 | 500 | 5,38 | 5,75 | 196 | 1 | 215 | 717 | 7,75 |
 |
BMPAG |
BMP |
16:04:58 | 2,69 | - | 2,74 | 2,69 | 2,86 | 2,81 | 4,46 | 1 | 300 | 2,81 | 2,84 | 3 594 | 1 | 200 | 7 530 | 42,16 |
 |
BOGDANKA |
LWB |
15:49:33 | 73,95 | - | 74,00 | 73,95 | 75,00 | 74,50 | 0,74 | 1 | 60 | 74,25 | 74,25 | 1 086 | 1 | 25 | 21 683 | 3 230,13 |
 |
BOMI |
BMI |
15:48:50 | 13,05 | - | 13,00 | 13,00 | 13,40 | 13,38 | 2,53 | 1 | 561 | 13,20 | 13,35 | 1 000 | 1 | 53 | 22 863 | 605,82 |
 |
BORYSZEW |
BRS |
15:58:44 | 1,47 | - | 1,46 | 1,46 | 1,50 | 1,50 | 2,04 | 1 | 79 | 1,49 | 1,50 | 16 072 | 10 | 1 000 | 138 931 | 411,46 |
 |
BOS |
BOS |
12:35:49 | 78,00 | - | 78,00 | 78,00 | 78,00 | 78,00 | 0,00 | 1 | 50 | 73,60 | 77,95 | 99 | 1 | 4 | 4 | 0,63 |
 |
BRE |
BRE |
16:09:27 | 231,00 | - | 234,70 | 231,10 | 238,90 | 236,40 | 2,34 | 18 | 3 346 | 232,50 | 234,50 | 20 | 1 | 6 | 51 828 | 24 504,96 |
 |
BUDIMEX |
BDX |
16:09:45 | 74,00 | - | 74,05 | 74,05 | 76,60 | 76,30 | 3,11 | 3 | 266 | 76,05 | 76,40 | 100 | 1 | 866 | 53 129 | 8 065,39 |
 |
BUDOPOL |
BDL |
15:52:36 | 1,08 | - | 1,09 | 1,08 | 1,10 | 1,09 | 0,93 | 3 | 23 141 | 1,09 | 1,10 | 6 270 | 4 | 1 032 | 91 267 | 199,30 |
 |
BUDVARCEN |
BDV |
15:38:55 | 2,94 | - | 2,95 | 2,91 | 2,95 | 2,91 | -1,02 | 1 | 67 | 2,90 | 2,95 | 1 000 | 1 | 940 | 1 040 | 6,07 |
 |
BUMECH |
BMC |
15:24:07 | 7,10 | - | 7,10 | 7,00 | 7,10 | 7,00 | -1,41 | 1 | 336 | 7,00 | 7,01 | 81 | 1 | 127 | 3 169 | 44,45 |
 |
BYTOM |
BTM |
16:06:44 | 0,75 | - | 0,75 | 0,74 | 0,75 | 0,75 | 0,00 | 1 | 85 | 0,75 | 0,76 | 12 352 | 5 | 1 050 | 27 025 | 40,29 |
 |
BZWBK |
BZW |
16:09:48 | 168,10 | - | 170,20 | 168,50 | 173,80 | 169,10 | 0,59 | 9 | 12 183 | 170,00 | 170,80 | 5 | 1 | 227 | 120 960 | 41 527,32 |
 |
CAMMEDIA |
CAM |
15:52:52 | 9,70 | - | 9,69 | 9,69 | 9,85 | 9,85 | 1,55 | 1 | 500 | 9,60 | 9,90 | 100 | 1 | 318 | 1 780 | 34,90 |
 |
CAPITAL |
CPA |
16:07:22 | 1,80 | - | 1,80 | 1,76 | 1,85 | 1,85 | 2,78 | 3 | 2 021 | 1,82 | 1,86 | 2 074 | 3 | 21 | 37 802 | 136,57 |
 |
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 |
14:16:25 | 2,19 | - | 2,24 | 2,24 | 2,27 | 2,24 | 2,28 | 1 | 3 416 | 2,21 | 2,27 | 400 | 1 | 1 | 453 | 2,04 |
 |
CCC |
CCC |
15:47:27 | 54,45 | - | 54,50 | 54,00 | 54,90 | 54,20 | -0,46 | 1 | 100 | 53,10 | 54,15 | 909 | 2 | 30 | 11 154 | 1 210,53 |
 |
CCIINT |
CCI |
15:58:41 | 32,11 | - | 33,00 | 33,00 | 33,65 | 33,40 | 4,02 | 2 | 25 016 | 33,40 | 33,60 | 100 | 1 | 70 | 11 489 | 763,45 |
 |
CEDC |
CDC |
15:46:19 | 93,10 | - | 93,10 | 93,10 | 94,50 | 94,50 | 1,50 | 1 | 2 000 | 93,90 | 94,50 | 6 | 1 | 150 | 7 146 | 1 334,15 |
 |
CENTKLIMA |
CKL |
12:34:56 | 12,19 | - | 12,14 | 12,14 | 12,20 | 12,20 | 0,08 | 1 | 175 | 11,93 | 12,20 | 413 | 1 | 67 | 230 | 5,60 |
 |
CENTROZAP |
CZP |
16:07:54 | 0,47 | - | 0,48 | 0,47 | 0,49 | 0,49 | 4,26 | 3 | 307 618 | 0,50 | 0,50 | 2 235 257 | 86 | 20 000 | 5 441 877 | 5 224,40 |
 |
CERSANIT |
CST |
16:09:29 | 13,53 | - | 13,49 | 13,30 | 13,60 | 13,45 | -0,59 | 3 | 2 829 | 13,41 | 13,49 | 931 | 1 | 778 | 99 865 | 2 688,73 |
 |
CEZ |
CEZ |
16:09:50 | 136,30 | - | 137,00 | 135,10 | 137,00 | 135,10 | -0,88 | 1 | 50 | 136,00 | 136,90 | 300 | 6 | 165 | 67 917 | 18 488,92 |
 |
CHEMOS |
CHS |
16:08:22 | 0,91 | - | 0,92 | 0,90 | 0,92 | 0,91 | 0,00 | 2 | 51 037 | 0,92 | 0,92 | 67 737 | 18 | 3 000 | 414 680 | 752,29 |
 |
CIECH |
CIE |
15:54:54 | 29,00 | - | 29,00 | 28,82 | 30,93 | 30,00 | 3,45 | 3 | 400 | 30,00 | 30,01 | 24 | 1 | 100 | 5 850 | 348,19 |
 |
CITYINTER |
CIA |
16:03:04 | 2,59 | - | 2,59 | 2,55 | 2,60 | 2,60 | 0,39 | 1 | 205 | 2,59 | 2,60 | 2 593 | 2 | 300 | 13 692 | 71,00 |
 |
COGNOR |
COG |
16:09:54 | 2,35 | - | 2,33 | 2,33 | 2,41 | 2,41 | 2,55 | 1 | 250 | 2,38 | 2,42 | 643 | 1 | 1 356 | 63 879 | 303,11 |
 |
COMARCH |
CMR |
16:06:48 | 99,10 | - | 101,60 | 99,50 | 102,00 | 99,50 | 0,40 | 3 | 205 | 99,50 | 102,40 | 20 | 1 | 30 | 1 353 | 273,69 |
 |
COMP |
CMP |
12:43:06 | 69,30 | - | 70,00 | 67,50 | 70,00 | 70,00 | 1,01 | 1 | 15 | 68,25 | 70,00 | 66 | 2 | 15 | 86 | 11,79 |
 |
COMPLEX |
CMX |
13:38:16 | 1,75 | - | 1,80 | 1,80 | 1,80 | 1,80 | 2,86 | 1 | 5 000 | 1,74 | 1,80 | 2 800 | 1 | 100 | 100 | 0,36 |
 |
CORMAY |
CRM |
15:51:56 | 3,94 | - | 3,95 | 3,95 | 4,15 | 4,09 | 3,81 | 1 | 1 000 | 4,05 | 4,09 | 2 243 | 2 | 200 | 23 511 | 191,11 |
 |
CPENERGIA |
CPE |
16:02:34 | 2,10 | - | 2,11 | 2,10 | 2,17 | 2,16 | 2,86 | 1 | 275 | 2,15 | 2,16 | 500 | 1 | 900 | 33 160 | 142,08 |
 |
CYFRPLSAT |
CPS |
16:09:55 | 14,30 | - | 14,12 | 13,93 | 14,40 | 14,11 | -1,33 | 1 | 330 | 14,09 | 14,09 | 1 100 | 2 | 44 | 2 121 282 | 59 509,03 |
 |
DEBICA |
DBC |
16:09:03 | 62,00 | - | 61,85 | 61,85 | 63,10 | 63,10 | 1,77 | 1 | 44 | 62,50 | 63,10 | 29 | 1 | 1 | 1 320 | 164,04 |
 |
DECORA |
DCR |
09:00:06 | 20,50 | - | 20,50 | 20,50 | 20,50 | 20,50 | 0,00 | 1 | 83 | 19,10 | 20,45 | 99 | 1 | 1 | 1 | 0,05 |
 |
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 |
15:50:47 | 10,09 | - | 10,18 | 9,83 | 10,19 | 10,00 | -0,89 | 1 | 251 | 10,00 | 10,10 | 317 | 2 | 900 | 2 159 | 43,24 |
 |
DGA |
DGA |
15:34:51 | 3,78 | - | 3,68 | 3,68 | 3,80 | 3,80 | 0,53 | 1 | 166 | 3,78 | 3,80 | 657 | 1 | 40 | 2 771 | 20,83 |
 |
DOMDEV |
DOM |
16:09:43 | 41,50 | - | 41,96 | 40,50 | 41,96 | 41,20 | -0,72 | 1 | 349 | 41,00 | 41,50 | 500 | 1 | 50 | 1 155 | 95,71 |
 |
DREWEX |
DRE |
15:42:29 | 1,78 | - | 1,79 | 1,74 | 1,79 | 1,78 | 0,00 | 1 | 1 000 | 1,75 | 1,79 | 4 220 | 1 | 1 000 | 8 532 | 30,16 |
 |
DROP |
DRP |
15:49:10 | 22,26 | - | 22,00 | 21,24 | 22,26 | 21,26 | -4,49 | 1 | 85 | 21,26 | 22,26 | 165 | 1 | 10 | 673 | 28,81 |
 |
DROZAPOL |
DPL |
15:16:21 | 1,83 | - | 1,85 | 1,81 | 1,85 | 1,85 | 1,09 | 1 | 2 127 | 1,85 | 1,86 | 2 115 | 2 | 1 488 | 31 430 | 116,19 |
 |
DUDA |
DUD |
16:07:08 | 1,08 | - | 1,08 | 1,07 | 1,10 | 1,09 | 0,93 | 1 | 2 000 | 1,09 | 1,10 | 24 465 | 7 | 50 | 253 547 | 551,58 |
 |
ECARD |
ECD |
09:54:29 | 0,65 | - | 0,65 | 0,65 | 0,65 | 0,65 | 0,00 | 3 | 7 048 | 0,64 | 0,65 | 42 493 | 7 | 2 250 | 9 320 | 12,12 |
 |
ECHO |
ECH |
15:48:27 | 3,71 | - | 3,70 | 3,67 | 3,75 | 3,75 | 1,08 | 1 | 100 | 3,72 | 3,75 | 1 020 | 2 | 900 | 24 186 | 179,91 |
 |
EFEKT |
EFK |
11:31:25 | 13,00 | - | 13,10 | 13,10 | 13,10 | 13,10 | 0,77 | 2 | 195 | 12,80 | 13,00 | 15 | 1 | 50 | 110 | 2,89 |
 |
EFH |
EFH |
16:08:24 | 1,20 | - | 1,22 | 1,20 | 1,22 | 1,21 | 0,83 | 1 | 5 000 | 1,22 | 1,22 | 2 841 | 4 | 595 | 31 324 | 75,35 |
 |
ELBUDOWA |
ELB |
12:54:57 | 162,00 | - | 162,00 | 161,00 | 162,00 | 161,00 | -0,62 | 2 | 170 | 161,00 | 162,00 | 34 | 2 | 50 | 250 | 80,91 |
 |
ELEKTROTI |
ELT |
16:03:43 | 12,39 | - | 12,01 | 12,01 | 12,30 | 12,25 | -1,13 | 1 | 22 | 12,30 | 12,39 | 829 | 1 | 291 | 1 749 | 42,69 |
 |
ELSTAROIL |
ELS |
16:09:09 | 7,36 | - | 7,35 | 7,20 | 7,35 | 7,34 | -0,27 | 1 | 1 056 | 7,15 | 7,30 | 300 | 1 | 21 | 4 281 | 61,89 |
 |
ELZAB |
ELZ |
15:48:49 | 2,45 | - | 2,45 | 2,40 | 2,45 | 2,45 | 0,00 | 2 | 1 420 | 2,40 | 2,45 | 2 550 | 3 | 100 | 1 980 | 9,70 |
 |
EMCINSMED |
EMC |
15:56:29 | 20,50 | - | 20,30 | 20,30 | 20,80 | 20,80 | 1,46 | 1 | 50 | 20,50 | 20,80 | 118 | 1 | 300 | 1 963 | 81,18 |
 |
EMPERIA |
EMP |
15:52:58 | 84,00 | - | 83,20 | 83,00 | 83,40 | 83,00 | -1,19 | 1 | 121 | 83,10 | 85,00 | 3 425 | 3 | 15 | 2 717 | 451,75 |
 |
ENAP |
ENP |
16:09:06 | 1,55 | - | 1,56 | 1,54 | 1,59 | 1,59 | 2,58 | 2 | 952 | 1,56 | 1,58 | 120 | 1 | 220 | 67 899 | 210,82 |
 |
ENEA |
ENA |
16:05:19 | 17,10 | - | 17,00 | 16,86 | 17,40 | 17,40 | 1,75 | 2 | 298 | 17,40 | 17,44 | 145 | 1 | 100 | 14 903 | 509,09 |
 |
ENERGOINS |
ENI |
15:45:23 | 6,50 | - | 6,50 | 6,44 | 6,55 | 6,49 | -0,15 | 1 | 100 | 6,44 | 6,50 | 1 000 | 1 | 100 | 1 885 | 24,46 |
 |
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 |
 |
ENERGOPLD |
EPD |
15:08:33 | 4,24 | - | 4,24 | 4,20 | 4,24 | 4,24 | 0,00 | 1 | 563 | 4,24 | 4,25 | 9 423 | 4 | 400 | 31 165 | 263,31 |
 |
ENERGOPN |
EPN |
15:42:54 | 14,75 | - | 14,75 | 14,70 | 15,10 | 15,10 | 2,37 | 2 | 218 | 14,66 | 15,20 | 901 | 3 | 500 | 5 452 | 163,05 |
 |
ENERGOPOL |
EPL |
16:02:07 | 6,15 | - | 5,95 | 5,95 | 6,14 | 6,00 | -2,44 | 4 | 352 | 5,96 | 6,13 | 741 | 3 | 553 | 2 432 | 29,12 |
 |
ERBUD |
ERB |
15:37:47 | 49,00 | - | 48,20 | 48,20 | 48,30 | 48,20 | -1,63 | 1 | 85 | 48,20 | 48,98 | 80 | 1 | 49 915 | 50 114 | 4 831,01 |
 |
ERG |
ERG |
16:00:51 | 1,47 | - | 1,50 | 1,44 | 1,50 | 1,45 | -1,36 | 1 | 3 021 | 1,47 | 1,48 | 8 396 | 3 | 830 | 155 455 | 453,57 |
 |
ERGIS |
EEF |
15:59:35 | 3,58 | - | 3,57 | 3,50 | 3,57 | 3,54 | -1,12 | 2 | 1 810 | 3,54 | 3,55 | 767 | 2 | 180 | 7 750 | 54,59 |
 |
ESSYSTEM |
ESS |
14:45:58 | 4,08 | - | 3,98 | 3,98 | 4,10 | 4,10 | 0,49 | 1 | 200 | 4,00 | 4,08 | 228 | 1 | 6 | 1 085 | 8,71 |
 |
EUROCASH |
EUR |
15:39:25 | 16,75 | - | 16,82 | 16,60 | 16,85 | 16,60 | -0,90 | 1 | 1 000 | 16,55 | 16,60 | 190 | 1 | 5 000 | 104 559 | 3 488,77 |
 |
EUROFAKTR |
EFR |
15:44:27 | 6,95 | - | 7,17 | 6,93 | 7,17 | 7,16 | 3,02 | 1 | 199 | 6,93 | 7,15 | 30 | 1 | 1 | 42 | 0,61 |
 |
EUROMARK |
EMK |
16:08:28 | 3,73 | - | 3,75 | 3,75 | 4,29 | 4,04 | 8,31 | 1 | 500 | 4,05 | 4,05 | 4 800 | 1 | 1 190 | 76 387 | 621,24 |
 |
EUROTEL |
ETL |
14:14:47 | 14,27 | - | 14,27 | 13,97 | 14,27 | 14,00 | -1,89 | 1 | 166 | 13,59 | 13,90 | 449 | 1 | 50 | 81 | 2,27 |
 |
FAM |
FAM |
15:31:59 | 2,09 | - | 2,08 | 2,06 | 2,11 | 2,11 | 0,96 | 1 | 1 000 | 2,08 | 2,11 | 1 980 | 2 | 1 345 | 16 596 | 69,30 |
 |
FAMUR |
FMF |
16:09:21 | 2,48 | - | 2,44 | 2,43 | 2,47 | 2,47 | -0,40 | 1 | 1 451 | 2,47 | 2,48 | 3 317 | 4 | 57 451 | 118 596 | 584,78 |
 |
FARMACOL |
FCL |
15:21:04 | 38,70 | - | 37,11 | 37,11 | 38,89 | 38,89 | 0,49 | 2 | 307 | 38,30 | 38,89 | 94 | 1 | 5 | 522 | 39,32 |
 |
FASING |
FSG |
15:54:43 | 13,70 | - | 13,36 | 13,35 | 13,45 | 13,45 | -1,82 | 2 | 482 | 13,40 | 13,70 | 555 | 1 | 400 | 933 | 25,01 |
 |
FERRUM |
FER |
15:47:11 | 13,37 | - | 13,68 | 13,37 | 13,85 | 13,85 | 3,59 | 1 | 350 | 13,72 | 13,89 | 1 899 | 2 | 40 | 6 613 | 179,18 |
 |
FON |
FON |
16:05:28 | 0,55 | - | 0,55 | 0,53 | 0,55 | 0,55 | 0,00 | 5 | 26 260 | 0,54 | 0,55 | 107 669 | 27 | 2 600 | 66 867 | 71,87 |
 |
FORTE |
FTE |
15:47:56 | 12,10 | - | 12,10 | 11,80 | 12,90 | 12,90 | 6,61 | 3 | 1 017 | 12,50 | 12,83 | 100 | 1 | 10 | 2 463 | 60,26 |
 |
FORTISPL |
FTS |
 | 156,00 | - | - | - | - | - | - | 1 | 49 | 154,00 | 163,80 | 5 | 1 | - | - | - |
 |
FOTA |
FOT |
12:11:16 | 13,20 | - | 13,01 | 13,01 | 13,10 | 13,01 | -1,44 | 2 | 145 | 13,01 | 13,20 | 10 | 1 | 85 | 835 | 21,79 |
 |
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 |
 |
GANT |
GNT |
16:03:31 | 17,29 | - | 17,13 | 17,13 | 17,92 | 17,60 | 1,79 | 1 | 367 | 17,60 | 17,60 | 70 | 1 | 500 | 20 442 | 714,65 |
 |
GETIN |
GTN |
16:09:58 | 8,80 | - | 8,76 | 8,76 | 8,91 | 8,87 | 0,80 | 1 | 2 200 | 8,86 | 8,90 | 7 207 | 1 | 2 051 | 764 277 | 13 504,77 |
 |
GETINOBLE |
GNB |
16:04:18 | 4,95 | - | 4,95 | 4,95 | 5,06 | 5,02 | 1,41 | 1 | 10 | 5,04 | 5,04 | 400 | 1 | 177 | 56 270 | 564,32 |
 |
GFPREMIUM |
PRE |
14:14:06 | 13,50 | - | 13,10 | 13,04 | 13,50 | 13,04 | -3,41 | 1 | 125 | 13,04 | 13,50 | 76 | 1 | 11 | 1 737 | 46,63 |
 |
GINOROSSI |
GRI |
15:56:48 | 2,16 | - | 2,15 | 2,15 | 2,15 | 2,15 | -0,46 | 2 | 900 | 2,10 | 2,15 | 591 | 1 | 409 | 1 500 | 6,46 |
 |
GRAAL |
GRL |
15:53:18 | 11,09 | - | 11,17 | 11,15 | 11,38 | 11,20 | 0,99 | 2 | 695 | 11,20 | 11,49 | 3 242 | 2 | 26 | 3 291 | 74,10 |
 |
GRAJEWO |
GRJ |
15:29:31 | 14,95 | - | 14,90 | 14,90 | 15,00 | 15,00 | 0,33 | 1 | 130 | 15,00 | 15,20 | 66 | 1 | 220 | 916 | 27,35 |
 |
GROCLIN |
GCN |
16:09:12 | 11,10 | - | 10,91 | 10,91 | 11,50 | 11,44 | 3,06 | 2 | 473 | 11,45 | 11,50 | 100 | 1 | 300 | 22 989 | 518,11 |
 |
GTC |
GTC |
16:09:37 | 21,50 | - | 21,60 | 20,85 | 21,60 | 21,05 | -2,09 | 4 | 80 101 | 21,13 | 21,25 | 250 | 1 | 110 | 312 215 | 13 165,68 |
 |
HANDLOWY |
BHW |
15:44:22 | 71,00 | - | 71,85 | 71,00 | 72,40 | 72,00 | 1,41 | 1 | 165 | 72,00 | 72,40 | 146 | 1 | 40 | 63 772 | 9 158,78 |
 |
HARDEX |
HDX |
16:06:57 | 38,95 | - | 38,10 | 38,10 | 39,75 | 39,75 | 2,05 | 1 | 7 | 39,30 | 39,75 | 199 | 1 | 34 | 350 | 27,27 |
 |
HAWE |
HWE |
16:09:47 | 2,42 | - | 2,42 | 2,39 | 2,45 | 2,45 | 1,24 | 1 | 300 | 2,45 | 2,45 | 11 177 | 2 | 100 | 245 068 | 1 192,73 |
 |
HBPOLSKA |
HBP |
16:08:58 | 3,73 | - | 3,80 | 3,79 | 3,85 | 3,82 | 2,41 | 3 | 3 525 | 3,82 | 3,85 | 16 971 | 10 | 250 | 108 078 | 824,67 |
 |
HELIO |
HEL |
15:47:40 | 12,50 | - | 12,70 | 12,45 | 12,75 | 12,50 | 0,00 | 1 | 835 | 12,45 | 12,50 | 65 | 1 | 20 | 935 | 23,46 |
 |
HTLSTREFA |
HTL |
14:36:54 | 13,64 | - | 13,50 | 13,50 | 13,62 | 13,50 | -1,03 | 1 | 69 | 13,60 | 13,62 | 2 256 | 1 | 135 | 425 | 11,48 |
 |
HUTMEN |
HTM |
16:09:50 | 4,87 | - | 4,82 | 4,77 | 4,87 | 4,86 | -0,21 | 1 | 1 000 | 4,83 | 4,86 | 1 781 | 2 | 83 | 31 311 | 301,40 |
 |
HYDROTOR |
HDR |
11:59:24 | 31,49 | - | 31,45 | 31,45 | 31,45 | 31,45 | -0,13 | 1 | 20 | 30,24 | 31,30 | 50 | 1 | 23 | 52 | 3,28 |
 |
HYGIENIKA |
HGN |
16:00:12 | 1,88 | - | 1,88 | 1,82 | 1,91 | 1,90 | 1,06 | 1 | 4 974 | 1,87 | 1,90 | 1 000 | 1 | 1 000 | 15 895 | 59,92 |
 |
HYPERION |
HYP |
14:18:51 | 6,79 | - | 6,32 | 6,32 | 6,69 | 6,67 | -1,77 | 1 | 1 171 | 6,45 | 6,68 | 715 | 1 | 10 | 1 359 | 17,64 |
 |
IBSYSTEM |
IBS |
16:04:25 | 0,27 | - | 0,26 | 0,25 | 0,27 | 0,26 | -3,70 | PKC | PKC | PKC | 0,27 | 911 287 | 43 | 1 500 | 236 004 | 122,64 |
 |
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 |
 |
IDMSA |
IDM |
16:09:18 | 1,97 | - | 2,00 | 1,97 | 2,01 | 1,98 | 0,51 | 1 | 500 | 1,99 | 1,99 | 79 390 | 7 | 2 000 | 556 221 | 2 209,38 |
 |
IGROUP |
IGR |
16:09:44 | 1,18 | - | 1,17 | 1,16 | 1,20 | 1,17 | -0,85 | 3 | 54 080 | 1,20 | PKC | PKC | PKC | 867 | 225 035 | 529,13 |
 |
IMMOEAST |
IEA |
16:03:53 | 13,33 | - | 13,35 | 13,10 | 13,35 | 13,35 | 0,15 | 2 | 2 150 | 13,23 | 13,30 | 5 000 | 1 | 54 | 32 354 | 854,62 |
 |
IMPEL |
IPL |
16:02:11 | 21,44 | - | 20,82 | 20,72 | 21,47 | 21,33 | -0,51 | 1 | 6 735 | 21,33 | 21,43 | 61 | 1 | 200 | 4 431 | 185,12 |
 |
IMPEXMET |
IPX |
16:04:56 | 2,24 | - | 2,28 | 2,21 | 2,28 | 2,25 | 0,45 | 4 | 15 784 | 2,25 | 2,27 | 5 286 | 3 | 250 | 313 417 | 1 411,32 |
 |
INDYKPOL |
IND |
15:52:38 | 44,85 | - | 44,70 | 44,70 | 45,75 | 45,25 | 0,89 | 1 | 50 | 44,60 | 45,25 | 84 | 2 | 11 | 153 | 13,82 |
 |
INGBSK |
BSK |
16:00:53 | 663,00 | - | 660,00 | 660,00 | 672,00 | 663,00 | 0,00 | 2 | 92 | 663,00 | 669,00 | 4 | 1 | 4 | 11 420 | 15 193,27 |
 |
INSTAL |
INS |
15:48:51 | 2,16 | - | 2,17 | 2,07 | 2,17 | 2,10 | -2,78 | 1 | 314 | 2,10 | 2,16 | 3 264 | 1 | 319 | 9 281 | 39,18 |
 |
INSTALKRK |
INK |
15:54:38 | 17,00 | - | 16,98 | 16,90 | 17,55 | 17,05 | 0,29 | 4 | 1 309 | 17,00 | 17,05 | 220 | 1 | 759 | 6 146 | 210,25 |
 |
INTAKUS-PDA |
ITKA |
09:48:20 | 1,68 | - | 1,72 | 1,71 | 1,72 | 1,71 | 1,79 | 1 | 60 | 1,75 | 1,76 | 797 | 1 | 500 | 616 | 2,11 |
 |
INTEGERPL |
ITG |
13:57:50 | 46,20 | - | 45,96 | 45,95 | 46,74 | 46,74 | 1,17 | 1 | 20 | 46,50 | 46,74 | 6 | 1 | 40 | 819 | 76,00 |
 |
INTERCARS |
CAR |
09:34:37 | 78,00 | - | 78,00 | 78,00 | 78,20 | 78,00 | 0,00 | 1 | 48 | 78,00 | 78,70 | 43 | 1 | 54 | 232 | 36,22 |
 |
INTERFERI |
INF |
15:56:36 | 4,90 | - | 4,89 | 4,89 | 4,95 | 4,95 | 1,02 | 1 | 628 | 4,94 | 5,01 | 555 | 1 | 200 | 2 381 | 23,33 |
 |
INTERSPPL |
IPO |
14:28:12 | 5,70 | - | 5,60 | 5,60 | 5,70 | 5,70 | 0,00 | 3 | 1 521 | 5,60 | 5,69 | 347 | 1 | 50 | 414 | 4,65 |
 |
INTROL |
INL |
13:19:13 | 5,35 | - | 5,49 | 5,27 | 5,49 | 5,27 | -1,50 | 1 | 904 | 5,27 | 5,47 | 113 | 1 | 1 | 2 | 0,03 |
 |
INVESTCON |
INC |
16:09:10 | 1,64 | - | 1,63 | 1,63 | 1,70 | 1,67 | 1,83 | 1 | 172 | 1,66 | 1,68 | 9 478 | 1 | 1 100 | 22 077 | 73,49 |
 |
IPOPEMA |
IPE |
16:03:08 | 7,60 | - | 7,50 | 7,45 | 7,50 | 7,50 | -1,32 | 1 | 90 | 7,45 | 7,50 | 240 | 1 | 400 | 6 534 | 97,94 |
 |
IVMX |
IMX |
11:56:15 | 16,50 | - | 17,00 | 17,00 | 17,00 | 17,00 | 3,03 | 1 | 1 474 | 16,50 | 17,00 | 419 | 2 | 1 | 1 | 0,04 |
 |
IZNS |
IZN |
14:46:37 | 4,06 | - | 4,10 | 4,01 | 4,10 | 4,09 | 0,74 | 1 | 390 | 4,01 | 4,09 | 240 | 1 | 10 | 325 | 2,66 |
 |
IZOLACJA |
IZO |
16:08:36 | 1,80 | - | 1,84 | 1,79 | 1,86 | 1,85 | 2,78 | 3 | 4 701 | 1,81 | 1,85 | 1 375 | 2 | 544 | 26 933 | 99,10 |
 |
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 |
 |
JAGO |
JAG |
15:58:17 | 1,78 | - | 1,76 | 1,75 | 1,80 | 1,79 | 0,56 | 1 | 1 000 | 1,79 | 1,80 | 5 058 | 2 | 3 000 | 39 823 | 141,00 |
 |
JUPITER |
JPR |
15:59:55 | 1,58 | - | 1,58 | 1,58 | 1,62 | 1,62 | 2,53 | 1 | 500 | 1,62 | 1,63 | 2 249 | 2 | 1 000 | 50 853 | 163,48 |
 |
JUTRZENKA |
JTZ |
16:09:07 | 3,96 | - | 3,96 | 3,94 | 3,99 | 3,95 | -0,25 | 2 | 3 270 | 3,95 | 3,98 | 400 | 1 | 272 | 104 075 | 821,95 |
 |
JWCONSTR |
JWC |
16:05:16 | 11,19 | - | 10,98 | 10,98 | 11,21 | 11,15 | -0,36 | 3 | 700 | 11,06 | 11,15 | 30 | 1 | 100 | 11 821 | 262,96 |
 |
K2INTERNT |
K2I |
14:34:49 | 12,59 | - | 12,65 | 12,40 | 12,65 | 12,40 | -1,51 | 1 | 127 | 12,40 | 12,65 | 43 | 1 | 223 | 363 | 9,08 |
 |
KABLE |
KBL |
10:45:26 | 28,45 | - | 28,41 | 28,41 | 28,41 | 28,41 | -0,14 | 2 | 60 | 27,21 | 28,41 | 50 | 1 | 100 | 100 | 5,69 |
 |
KAREN |
KAR |
16:03:00 | 0,50 | - | 0,49 | 0,49 | 0,51 | 0,51 | 2,00 | 1 | 1 670 | 0,50 | 0,51 | 31 833 | 5 | 1 334 | 25 244 | 25,22 |
 |
KERNEL |
KER |
16:08:18 | 43,50 | - | 43,18 | 42,20 | 43,50 | 42,20 | -2,99 | 1 | 40 | 42,10 | 42,28 | 27 | 1 | 120 | 90 363 | 7 855,63 |
 |
KETY |
KTY |
11:52:59 | 114,20 | - | 115,00 | 114,00 | 115,00 | 115,00 | 0,70 | 1 | 102 | 114,10 | 115,00 | 110 | 2 | 5 | 315 | 72,39 |
 |
KGHM |
KGH |
16:09:59 | 88,00 | - | 89,40 | 89,40 | 91,50 | 90,20 | 2,50 | 2 | 410 | 90,40 | 90,40 | 780 | 2 | 918 | 1 176 423 | 213 062,98 |
 |
KOELNER |
KLR |
15:49:26 | 14,14 | - | 14,50 | 14,00 | 14,79 | 14,24 | 0,71 | 2 | 2 000 | 13,95 | 14,00 | 200 | 1 | 50 | 21 555 | 605,49 |
 |
KOFOLA |
KFL |
15:51:03 | 36,80 | - | 37,10 | 37,10 | 37,10 | 37,10 | 0,82 | 1 | 23 | 36,00 | PKC | PKC | PKC | 50 | 99 | 7,35 |
 |
KOGENERA |
KGN |
15:46:04 | 84,00 | - | 85,50 | 84,40 | 85,95 | 85,80 | 2,14 | 2 | 153 | 84,10 | 85,80 | 130 | 1 | 120 | 1 480 | 251,99 |
 |
KOLASTYNA |
KOL |
16:08:22 | 0,41 | - | 0,41 | 0,40 | 0,42 | 0,41 | 0,00 | 29 | 135 187 | 0,40 | 0,41 | 381 | 1 | 7 | 179 001 | 146,69 |
 |
KOMPAP |
KMP |
14:48:28 | 4,97 | - | 4,97 | 4,86 | 4,97 | 4,94 | -0,60 | 1 | 399 | 4,87 | 4,95 | 1 600 | 1 | 300 | 747 | 7,36 |
 |
KOMPUTRON |
KOM |
15:57:04 | 8,80 | - | 8,50 | 8,50 | 8,92 | 8,92 | 1,36 | 1 | 50 | 8,90 | 8,95 | 247 | 1 | 155 | 1 538 | 27,01 |
 |
KONSSTALI |
KST |
09:03:12 | 45,00 | - | 45,00 | 45,00 | 45,70 | 45,70 | 1,56 | 1 | 180 | 45,68 | 45,68 | 228 | 6 | 2 | 112 | 10,09 |
 |
KOPEX |
KPX |
16:08:33 | 23,80 | - | 24,00 | 23,42 | 24,00 | 23,42 | -1,60 | 6 | 406 | 23,06 | PCRO | PCRO | PCRO | 100 | 102 389 | 4 831,30 |
 |
KPPD |
KPD |
14:09:49 | 21,60 | - | 21,60 | 21,60 | 21,60 | 21,60 | 0,00 | 1 | 335 | 21,60 | 22,40 | 310 | 1 | 100 | 100 | 4,33 |
 |
KRAKCHEM |
KCH |
15:56:31 | 3,12 | - | 3,05 | 3,05 | 3,09 | 3,09 | -0,96 | 1 | 300 | 3,03 | 3,09 | 190 | 1 | 100 | 1 036 | 6,35 |
 |
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 |
 |
KREDYTB |
KRB |
16:05:01 | 13,74 | - | 13,80 | 13,70 | 13,95 | 13,95 | 1,53 | 2 | 1 338 | 13,95 | 14,00 | 2 000 | 1 | 520 | 37 807 | 1 043,00 |
 |
KREDYTIN |
KRI |
12:56:14 | 14,30 | - | 14,28 | 13,80 | 14,28 | 13,80 | -3,50 | 1 | 403 | 13,80 | 13,99 | 100 | 1 | 142 | 697 | 19,69 |
 |
KREZUS |
KZS |
16:08:35 | 1,17 | - | 1,19 | 1,17 | 1,22 | 1,19 | 1,71 | 1 | 15 911 | 1,21 | 1,21 | 28 911 | 2 | 969 | 597 884 | 1 432,29 |
 |
KRUSZWICA |
KSW |
14:57:01 | 65,00 | - | 65,00 | 64,05 | 65,00 | 64,25 | -1,15 | 1 | 30 | 64,25 | 65,00 | 143 | 2 | 20 | 763 | 98,93 |
 |
LCCORP |
LCC |
16:09:02 | 1,39 | - | 1,39 | 1,39 | 1,43 | 1,42 | 2,16 | 3 | 35 544 | 1,41 | 1,42 | 4 830 | 1 | 1 000 | 224 669 | 635,44 |
 |
LENA |
LEN |
15:41:52 | 1,80 | - | 1,80 | 1,78 | 1,80 | 1,80 | 0,00 | 1 | 360 | 1,78 | 1,80 | 376 | 1 | 123 | 13 066 | 47,00 |
 |
LENTEX |
LTX |
15:19:34 | 23,15 | - | 22,40 | 22,40 | 23,49 | 23,48 | 1,43 | 1 | 100 | 23,10 | 23,47 | 100 | 1 | 7 | 6 588 | 308,11 |
 |
LOTOS |
LTS |
16:09:29 | 25,95 | - | 26,10 | 26,00 | 26,41 | 26,20 | 0,96 | 1 | 1 000 | 26,20 | 26,29 | 100 | 1 | 325 | 159 632 | 8 382,45 |
 |
LPP |
LPP |
16:09:21 | 1 810,00 | - | 1 832,00 | 1 810,00 | 1 832,00 | 1 830,00 | 1,10 | 1 | 244 | 1 811,00 | 1 830,00 | 59 | 2 | 9 | 8 718 | 31 907,15 |
 |
LSISOFT |
LSI |
15:54:06 | 3,90 | - | 3,83 | 3,74 | 3,89 | 3,89 | -0,26 | 1 | 500 | 3,76 | 3,90 | 100 | 1 | 800 | 2 214 | 16,95 |
 |
LUBAWA |
LBW |
16:01:48 | 0,83 | - | 0,83 | 0,83 | 0,88 | 0,87 | 4,82 | 2 | 19 881 | 0,86 | 0,87 | 31 454 | 9 | 1 000 | 324 389 | 555,52 |
 |
MAGELLAN |
MAG |
15:39:55 | 34,20 | - | 34,20 | 33,80 | 34,75 | 34,75 | 1,61 | 2 | 330 | 34,20 | 35,00 | 215 | 1 | 65 | 924 | 63,51 |
 |
MAKARONPL |
MAK |
12:46:45 | 5,51 | - | 5,47 | 5,47 | 5,58 | 5,58 | 1,27 | 1 | 100 | 5,52 | 5,58 | 500 | 1 | 1 000 | 2 805 | 31,13 |
 |
MAKRUM |
MKM |
16:06:49 | 2,30 | - | 2,50 | 2,45 | 2,57 | 2,57 | 11,74 | 1 | 374 | 2,49 | 2,56 | 500 | 1 | 1 | 2 952 | 14,83 |
 |
MARVIPOL |
MVP |
09:01:55 | 15,20 | - | 15,80 | 15,61 | 15,80 | 15,61 | 2,70 | 1 | 505 | 14,96 | 15,50 | 102 | 1 | 472 | 502 | 15,69 |
 |
MCI |
MCI |
16:09:59 | 4,93 | - | 4,99 | 4,97 | 5,07 | 5,00 | 1,42 | 3 | 1 441 | 5,00 | 5,01 | 100 | 1 | 300 | 141 248 | 1 415,00 |
 |
MCLOGIC |
MCL |
09:15:06 | 34,40 | - | 34,00 | 34,00 | 34,00 | 34,00 | -1,16 | 1 | 100 | 34,15 | 34,73 | 340 | 2 | 130 | 130 | 8,85 |
 |
MEDIATEL |
MTL |
14:47:24 | 10,28 | - | 9,34 | 9,34 | 10,40 | 10,01 | -2,63 | 1 | 211 | 9,92 | 10,30 | 400 | 2 | 1 | 1 774 | 35,90 |
 |
MENNICA |
MNC |
15:54:48 | 121,40 | - | 122,00 | 122,00 | 126,00 | 123,00 | 1,32 | 1 | 1 | 122,00 | 123,00 | 66 | 1 | 3 | 116 | 29,00 |
 |
MERCOR |
MCR |
16:09:55 | 20,40 | - | 20,40 | 20,40 | 20,55 | 20,55 | 0,74 | 3 | 394 | 20,50 | 20,55 | 8 | 1 | 80 | 21 258 | 871,63 |
 |
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 |
 |
MIDAS |
MDS |
16:08:43 | 5,75 | - | 5,79 | 5,61 | 5,85 | 5,73 | -0,35 | 57 | 43 216 | 0,01 | PKC | PKC | PKC | 145 | 47 799 | 547,51 |
 |
MIESZKO |
MSO |
15:21:29 | 2,28 | - | 2,32 | 2,24 | 2,32 | 2,30 | 0,88 | 2 | 1 260 | 2,26 | 2,30 | 835 | 2 | 815 | 6 345 | 29,11 |
 |
MILLENNIUM |
MIL |
16:07:43 | 3,85 | - | 3,91 | 3,86 | 3,96 | 3,89 | 1,04 | 3 | 7 718 | 3,90 | 3,90 | 8 359 | 3 | 1 068 | 482 307 | 3 779,41 |
 |
MIRBUD |
MRB |
16:01:29 | 2,85 | - | 2,85 | 2,83 | 2,85 | 2,85 | 0,00 | 1 | 1 000 | 2,84 | 2,85 | 6 412 | 3 | 102 | 36 526 | 208,03 |
 |
MISPOL |
MIP |
16:05:35 | 4,30 | - | 4,21 | 4,20 | 4,50 | 4,50 | 4,65 | 1 | 565 | 4,22 | 4,50 | 189 | 1 | 200 | 4 974 | 43,53 |
 |
MMPPL |
MMP |
16:07:43 | 7,19 | - | 7,21 | 7,21 | 7,40 | 7,30 | 1,53 | 1 | 288 | 7,30 | 7,40 | 693 | 1 | 213 | 24 817 | 364,10 |
 |
MNI |
MNI |
15:46:32 | 3,54 | - | 3,50 | 3,46 | 3,58 | 3,55 | 0,28 | 1 | 790 | 3,55 | 3,57 | 1 000 | 1 | 3 170 | 18 437 | 130,43 |
 |
MOJ |
MOJ |
16:09:22 | 2,89 | - | 2,97 | 2,87 | 2,98 | 2,98 | 3,11 | 1 | 200 | 2,90 | 2,98 | 393 | 1 | 100 | 2 668 | 15,65 |
 |
MOL |
MOL |
16:02:28 | 249,10 | - | 242,10 | 242,10 | 258,00 | 258,00 | 3,57 | 1 | 1 991 | 256,00 | 258,00 | 6 | 1 | 7 | 265 | 134,18 |
 |
MOSTALEXP |
MSX |
16:02:51 | 1,58 | - | 1,58 | 1,58 | 1,63 | 1,61 | 1,90 | 7 | 12 391 | 1,59 | 1,61 | 3 200 | 2 | 500 | 121 777 | 389,09 |
 |
MOSTALPLC |
MSP |
14:07:32 | 53,80 | - | 53,75 | 53,75 | 53,80 | 53,80 | 0,00 | 1 | 100 | 52,50 | 53,75 | 253 | 1 | 77 | 130 | 13,99 |
 |
MOSTALWAR |
MSW |
16:06:12 | 62,00 | - | 60,70 | 60,70 | 63,25 | 63,25 | 2,02 | 1 | 4 970 | 63,00 | 63,20 | 48 | 1 | 100 | 1 261 | 157,26 |
 |
MOSTALZAB |
MSZ |
15:55:04 | 3,84 | - | 3,83 | 3,83 | 3,93 | 3,85 | 0,26 | 1 | 900 | 3,86 | 3,87 | 137 | 1 | 600 | 69 193 | 538,30 |
 |
MUZA |
MZA |
11:46:19 | 8,06 | - | 8,05 | 8,05 | 8,05 | 8,05 | -0,12 | 1 | 368 | 7,50 | 8,04 | 500 | 1 | 10 | 10 | 0,17 |
 |
MWTRADE |
MWT |
16:03:01 | 3,90 | - | 3,90 | 3,82 | 4,27 | 4,23 | 8,46 | 1 | 98 | 4,15 | 4,19 | 1 000 | 1 | 500 | 53 119 | 436,54 |
 |
NAFTA |
NFT |
16:08:00 | 23,55 | - | 24,34 | 24,00 | 25,00 | 25,00 | 6,16 | PKC | PKC | PKC | 25,40 | 200 | 1 | 68 | 5 896 | 291,21 |
 |
NEPENTES |
NEP |
11:02:45 | 25,70 | - | 25,40 | 25,40 | 25,40 | 25,40 | -1,17 | 1 | 100 | 25,20 | 25,89 | 100 | 1 | 2 000 | 18 000 | 914,40 |
 |
NETIA |
NET |
16:07:42 | 4,33 | - | 4,36 | 4,36 | 4,44 | 4,40 | 1,62 | 1 | 53 | 4,40 | 4,41 | 794 | 1 | 433 | 815 369 | 7 174,84 |
 |
NETMEDIA |
NEM |
14:58:11 | 6,98 | - | 6,80 | 6,72 | 6,98 | 6,98 | 0,00 | 1 | 58 | 6,90 | 6,98 | 491 | 2 | 884 | 1 756 | 24,38 |
 |
NEWWORLDR |
NWR |
15:48:29 | 26,85 | - | 27,00 | 26,85 | 27,55 | 27,55 | 2,61 | 1 | 100 | 27,37 | 27,50 | 3 672 | 1 | 20 | 10 127 | 548,47 |
 |
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 |
 |
NFIEMF |
EMF |
12:32:29 | 14,49 | - | 14,65 | 14,50 | 14,74 | 14,60 | 0,76 | 2 | 1 254 | 14,60 | 14,90 | 100 | 1 | 6 | 19 916 | 586,24 |
 |
NORTCOAST |
NCT |
15:52:06 | 1,41 | - | 1,41 | 1,40 | 1,42 | 1,40 | -0,71 | 1 | 1 500 | 1,39 | 1,44 | 1 600 | 1 | 500 | 5 199 | 14,67 |
 |
NOVITA |
NVT |
16:03:36 | 27,14 | - | 27,14 | 27,00 | 28,65 | 27,90 | 2,80 | 1 | 48 | 27,01 | 27,85 | 40 | 1 | 20 | 306 | 16,85 |
 |
NOVITUS |
NVS |
16:06:33 | 19,60 | - | 19,50 | 19,20 | 19,50 | 19,50 | -0,51 | 1 | 50 | 18,75 | 19,50 | 819 | 2 | 1 164 | 2 221 | 86,29 |
 |
NOWAGALA |
CNG |
16:08:51 | 2,97 | - | 2,88 | 2,88 | 2,99 | 2,92 | -1,68 | 2 | 4 395 | 2,90 | 2,97 | 2 542 | 1 | 500 | 7 226 | 42,68 |
 |
NTTSYSTEM |
NTT |
12:47:07 | 1,12 | - | 1,12 | 1,12 | 1,15 | 1,12 | 0,00 | 2 | 2 300 | 1,12 | 1,14 | 300 | 1 | 1 000 | 2 500 | 5,69 |
 |
OLYMPIC |
OEG |
12:33:09 | 4,38 | - | 4,39 | 4,11 | 4,40 | 4,11 | -6,16 | 1 | 3 000 | 4,25 | 4,50 | 290 | 1 | 1 | 11 708 | 103,03 |
 |
ONE2ONE |
O2O |
15:49:42 | 7,00 | - | 6,72 | 6,71 | 6,97 | 6,89 | -1,57 | 1 | 127 | 6,68 | 6,89 | 796 | 1 | 3 | 4 993 | 67,89 |
 |
OPONEO.PL |
OPN |
16:00:12 | 5,74 | - | 5,65 | 5,63 | 5,80 | 5,77 | 0,52 | 1 | 150 | 5,71 | 5,78 | 427 | 2 | 100 | 2 637 | 30,11 |
 |
OPTIMUS |
OPT |
16:05:21 | 1,21 | - | 1,19 | 1,18 | 1,23 | 1,22 | 0,83 | 1 | 1 100 | 1,21 | 1,22 | 1 400 | 1 | 620 | 71 852 | 173,01 |
 |
OPTOPOL |
OPL |
15:54:17 | 19,70 | - | 19,10 | 19,10 | 19,10 | 19,10 | -3,05 | 2 | 1 445 | 19,10 | 19,60 | 790 | 1 | 405 | 905 | 34,58 |
 |
ORBIS |
ORB |
15:47:22 | 30,69 | - | 30,69 | 30,65 | 31,89 | 31,89 | 3,91 | 1 | 50 | 31,57 | 31,89 | 290 | 1 | 10 | 3 788 | 235,35 |
 |
ORCOGROUP |
OPG |
16:06:14 | 26,26 | - | 26,30 | 26,30 | 27,19 | 26,82 | 2,13 | 1 | 400 | 26,20 | 26,20 | 330 | 1 | 10 | 7 044 | 379,89 |
 |
ORZBIALY |
OBL |
15:48:00 | 13,50 | - | 13,00 | 13,00 | 13,48 | 13,48 | -0,15 | 1 | 2 000 | 13,05 | 13,50 | 105 | 1 | 1 764 | 2 864 | 76,16 |
 |
ORZEL |
ORZ |
15:59:53 | 1,70 | - | 1,71 | 1,66 | 1,78 | 1,73 | 1,76 | 2 | 540 | 1,67 | 1,72 | 1 265 | 2 | 50 | 15 953 | 54,09 |
 |
PAGED |
PGD |
12:04:10 | 19,05 | - | 18,57 | 18,20 | 19,10 | 19,10 | 0,26 | 1 | 10 | 19,10 | 19,20 | 1 517 | 6 | 364 | 8 206 | 311,31 |
 |
PAMAPOL |
PMP |
16:01:45 | 4,79 | - | 4,75 | 4,75 | 4,80 | 4,80 | 0,21 | 2 | 557 | 4,77 | 4,80 | 220 | 2 | 300 | 4 700 | 44,81 |
 |
PANOVA |
NVA |
16:03:23 | 27,40 | - | 27,30 | 26,99 | 27,99 | 27,99 | 2,15 | 5 | 163 | 27,00 | 28,00 | 50 | 1 | 46 | 11 277 | 614,01 |
 |
PATENTUS |
PAT |
16:05:36 | 2,77 | - | 2,95 | 2,80 | 2,95 | 2,85 | 2,89 | 2 | 735 | 2,85 | 2,87 | 4 126 | 2 | 500 | 9 144 | 52,19 |
 |
PBG |
PBG |
16:09:56 | 198,20 | - | 195,00 | 195,00 | 200,50 | 196,40 | -0,91 | 1 | 10 | 196,40 | 198,50 | 2 361 | 1 | 10 | 49 999 | 19 900,79 |
 |
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 |
 |
PCCINTER |
PCI |
15:02:23 | 3,70 | - | 3,69 | 3,67 | 3,69 | 3,67 | -0,81 | 1 | 300 | 3,61 | 3,67 | 2 030 | 2 | 270 | 290 | 2,13 |
 |
PCGUARD |
PCG |
16:08:31 | 2,32 | - | 2,27 | 2,27 | 2,35 | 2,30 | -0,86 | 3 | 4 101 | 2,26 | 2,34 | 660 | 2 | 91 | 14 456 | 67,02 |
 |
PEGAS |
PGS |
 | 67,15 | - | - | - | - | - | - | 1 | 12 | 66,75 | 68,00 | 14 | 1 | - | - | - |
 |
PEKAES |
PEK |
16:06:05 | 11,84 | - | 11,60 | 11,43 | 11,80 | 11,80 | -0,34 | 2 | 335 | 11,80 | 11,85 | 250 | 1 | 200 | 3 548 | 83,01 |
 |
PEKAO |
PEO |
16:09:54 | 152,10 | - | 155,00 | 153,00 | 155,80 | 153,70 | 1,05 | 1 | 13 | 154,20 | 154,20 | 50 | 1 | 1 000 | 632 527 | 195 674,77 |
 |
PEMUG |
PMG |
12:13:05 | 1,68 | - | 1,72 | 1,71 | 1,78 | 1,78 | 5,95 | 1 | 4 029 | 1,72 | 1,77 | 1 400 | 1 | 1 | 6 408 | 22,08 |
 |
PEP |
PEP |
15:54:56 | 33,20 | - | 32,73 | 32,51 | 34,50 | 34,29 | 3,28 | 1 | 100 | 33,51 | 34,28 | 444 | 2 | 20 | 3 469 | 234,49 |
 |
PEPEES |
PPS |
15:00:03 | 0,47 | - | 0,47 | 0,47 | 0,47 | 0,47 | 0,00 | 2 | 4 376 | 0,47 | 0,48 | 44 259 | 6 | 826 | 28 980 | 27,25 |
 |
PERMEDIA |
PMD |
16:00:45 | 8,79 | - | 8,70 | 8,52 | 8,70 | 8,70 | -1,02 | 1 | 50 | 8,65 | 8,70 | 389 | 3 | 800 | 2 845 | 49,03 |
 |
PETROLINV |
OIL |
16:09:56 | 14,81 | - | 14,90 | 14,51 | 15,12 | 14,80 | -0,07 | 1 | 1 565 | 14,82 | 14,94 | 30 | 1 | 200 | 139 333 | 4 145,98 |
 |
PGE |
PGE |
16:09:41 | 21,70 | - | 21,60 | 21,60 | 21,94 | 21,87 | 0,78 | 1 | 70 | 21,90 | 21,90 | 27 833 | 7 | 1 350 | 1 508 899 | 66 045,43 |
 |
PGF |
PGF |
16:08:35 | 41,20 | - | 41,21 | 40,60 | 41,50 | 41,00 | -0,49 | 1 | 24 | 40,91 | 41,00 | 55 | 1 | 50 | 1 977 | 162,66 |
 |
PGNIG |
PGN |
16:09:48 | 3,57 | - | 3,63 | 3,55 | 3,67 | 3,57 | 0,00 | 2 | 20 087 | 3,60 | 3,60 | 121 409 | 9 | 25 | 3 144 228 | 22 679,16 |
 |
PKNORLEN |
PKN |
16:09:28 | 31,35 | - | 31,50 | 31,40 | 32,41 | 32,00 | 2,07 | 15 | 68 167 | 31,70 | 31,94 | 100 | 1 | 1 500 | 913 544 | 58 431,14 |
 |
PKOBP |
PKO |
16:09:51 | 35,17 | - | 35,85 | 35,70 | 36,22 | 35,84 | 1,91 | 2 | 151 | 35,80 | 35,80 | 200 | 1 | 26 | 2 181 139 | 156 970,42 |
 |
PLASTBOX |
PLX |
09:19:01 | 14,94 | - | 14,61 | 14,61 | 15,00 | 15,00 | 0,40 | 1 | 19 | 14,66 | 14,95 | 100 | 1 | 67 | 560 | 16,75 |
 |
PLAZACNTR |
PLZ |
15:44:52 | 6,00 | - | 6,00 | 6,00 | 6,14 | 6,14 | 2,33 | 1 | 384 | 6,01 | 6,14 | 180 | 1 | 22 | 8 332 | 100,15 |
 |
POINTGROUP |
PGM |
14:49:13 | 1,72 | - | 1,72 | 1,69 | 1,73 | 1,72 | 0,00 | 1 | 100 | 1,70 | 1,72 | 5 727 | 4 | 85 | 17 610 | 59,81 |
 |
POLAQUA |
PQA |
16:08:13 | 15,45 | - | 15,45 | 15,02 | 15,59 | 15,03 | -2,72 | 1 | 200 | 15,00 | 15,00 | 476 | 1 | 100 | 19 340 | 588,05 |
 |
POLCOLORIT |
PLT |
16:09:28 | 0,41 | - | 0,40 | 0,40 | 0,41 | 0,41 | 0,00 | 6 | 28 398 | 0,40 | 0,41 | 64 902 | 12 | 4 000 | 81 148 | 65,06 |
 |
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 |
 |
POLICE |
PCE |
16:09:56 | 5,45 | - | 5,35 | 5,32 | 5,58 | 5,58 | 2,39 | 1 | 4 | 5,55 | 5,55 | 280 | 1 | 100 | 28 284 | 306,28 |
 |
POLIMEXMS |
PXM |
16:09:51 | 4,29 | - | 4,22 | 4,22 | 4,33 | 4,28 | -0,23 | 10 | 65 691 | 4,26 | 4,27 | 634 | 1 | 846 | 892 018 | 7 616,45 |
 |
POLJADLO |
PLJ |
16:02:56 | 2,86 | - | 2,87 | 2,86 | 2,95 | 2,87 | 0,35 | 1 | 387 | 2,87 | 2,90 | 1 039 | 2 | 113 | 4 670 | 26,88 |
 |
POLNA |
PLA |
15:40:11 | 11,79 | - | 11,74 | 11,60 | 11,74 | 11,60 | -1,61 | 1 | 44 | 11,35 | 11,70 | 390 | 1 | 100 | 200 | 4,67 |
 |
POLNORD |
PND |
16:03:14 | 30,10 | - | 30,30 | 30,30 | 30,89 | 30,58 | 1,59 | 1 | 115 | 30,40 | 30,50 | 45 | 1 | 100 | 14 095 | 861,90 |
 |
POLREST |
POL |
16:06:22 | 0,94 | - | 0,94 | 0,89 | 0,97 | 0,96 | 2,13 | 2 | 1 360 | 0,93 | 0,96 | 24 914 | 8 | 400 | 700 527 | 1 279,94 |
 |
PONAR |
PON |
16:01:44 | 1,54 | - | 1,54 | 1,54 | 1,61 | 1,61 | 4,55 | 2 | 3 800 | 1,57 | 1,61 | 2 000 | 3 | 4 689 | 47 108 | 149,15 |
 |
POZBUD |
POZ |
09:42:01 | 4,50 | - | 4,55 | 4,55 | 4,55 | 4,55 | 1,11 | 1 | 211 | 4,50 | 4,60 | 300 | 1 | 300 | 300 | 2,73 |
 |
PPWK |
PWK |
16:04:39 | 1,48 | - | 1,46 | 1,44 | 1,48 | 1,48 | 0,00 | 1 | 5 490 | 1,46 | 1,47 | 15 000 | 1 | 10 | 78 618 | 228,72 |
 |
PRIMAMODA |
PMA |
16:06:09 | 3,89 | - | 3,89 | 3,89 | 3,93 | 3,93 | 1,03 | 1 | 6 500 | 4,20 | 4,20 | 10 953 | 13 | 30 | 260 | 2,04 |
 |
PROCAD |
PRD |
16:07:07 | 3,42 | - | 3,56 | 3,34 | 3,56 | 3,45 | 0,88 | 1 | 200 | 3,34 | 3,45 | 720 | 1 | 10 | 10 327 | 69,46 |
 |
PROCHEM |
PRM |
11:37:14 | 22,00 | - | 22,80 | 22,00 | 22,80 | 22,00 | 0,00 | 1 | 40 | 21,45 | 22,40 | 50 | 1 | 30 | 50 | 2,24 |
 |
PROCHNIK |
PRC |
15:57:58 | 0,43 | - | 0,42 | 0,42 | 0,43 | 0,42 | -2,33 | 2 | 5 388 | 0,42 | 0,43 | 68 165 | 9 | 1 000 | 21 157 | 17,78 |
 |
PROJPRZEM |
PJP |
16:08:19 | 13,67 | - | 13,65 | 13,00 | 14,30 | 14,30 | 4,61 | 1 | 164 | 13,65 | 14,37 | 145 | 1 | 536 | 1 822 | 50,89 |
 |
PROSPER |
PSP |
 | 8,00 | - | - | - | - | - | - | 1 | 500 | 8,01 | 8,35 | 300 | 1 | - | - | - |
 |
PROTEKTOR |
PRT |
16:09:33 | 2,81 | - | 2,95 | 2,83 | 2,99 | 2,99 | 6,41 | 1 | 79 | 2,86 | 2,98 | 1 000 | 1 | 1 160 | 2 551 | 15,04 |
 |
PULAWY |
ZAP |
16:08:51 | 70,55 | - | 71,00 | 70,80 | 72,50 | 72,50 | 2,76 | 1 | 100 | 72,00 | 72,55 | 77 | 1 | 61 | 13 653 | 1 957,15 |
 |
PWRMEDIA |
PWM |
15:41:34 | 1,65 | - | 1,65 | 1,62 | 1,69 | 1,66 | 0,61 | 1 | 1 230 | 1,63 | 1,65 | 250 | 1 | 1 084 | 14 867 | 48,80 |
 |
QUANTUM |
QNT |
 | 8,70 | - | - | - | - | - | - | 2 | 273 | 7,84 | 8,69 | 17 | 1 | - | - | - |
 |
QUMAKSEK |
QSM |
15:54:04 | 14,58 | - | 14,67 | 14,56 | 14,71 | 14,59 | 0,07 | 1 | 55 | 14,60 | 14,75 | 813 | 2 | 859 | 8 580 | 250,76 |
 |
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 |
 |
RADPOL |
RDL |
15:38:18 | 7,19 | - | 7,05 | 7,05 | 7,28 | 7,20 | 0,14 | 1 | 427 | 7,10 | 7,20 | 269 | 1 | 31 | 6 043 | 87,09 |
 |
RAFAKO |
RFK |
15:48:00 | 11,00 | - | 11,01 | 11,01 | 11,16 | 11,15 | 1,36 | 3 | 1 800 | 11,10 | 11,13 | 270 | 1 | 100 | 21 278 | 472,70 |
 |
RAFAMET |
RAF |
15:29:07 | 16,50 | - | 16,90 | 16,80 | 17,15 | 16,80 | 1,82 | 2 | 141 | 16,80 | 17,00 | 93 | 1 | 50 | 5 299 | 178,72 |
 |
RAINBOW |
RBW |
15:53:36 | 5,43 | - | 5,44 | 5,43 | 5,58 | 5,50 | 1,29 | 1 | 100 | 5,42 | 5,50 | 751 | 1 | 4 249 | 20 925 | 229,97 |
 |
REDAN |
RDN |
16:00:16 | 2,81 | - | 2,93 | 2,90 | 2,93 | 2,91 | 3,56 | 1 | 23 | 2,91 | 2,93 | 684 | 1 | 1 000 | 5 977 | 34,70 |
 |
REINHOLD |
RHD |
16:08:56 | 6,30 | - | 6,30 | 5,80 | 6,30 | 5,85 | -7,14 | 1 | 420 | 5,87 | 6,15 | 38 | 1 | 1 | 1 763 | 22,00 |
 |
RELPOL |
RLP |
14:59:22 | 3,78 | - | 3,94 | 3,83 | 3,94 | 3,89 | 2,91 | 1 | 437 | 3,83 | 3,89 | 289 | 1 | 333 | 1 234 | 9,55 |
 |
REMAK |
RMK |
15:49:01 | 25,13 | - | 24,36 | 24,36 | 25,54 | 25,00 | -0,52 | 1 | 50 | 24,41 | 25,28 | 95 | 3 | 22 | 119 | 5,87 |
 |
RESBUD |
RES |
16:04:08 | 11,80 | - | 11,00 | 11,00 | 12,10 | 11,80 | 0,00 | 1 | 93 | 11,80 | 12,10 | 99 | 1 | 1 000 | 7 772 | 183,43 |
 |
RONSON |
RON |
15:50:26 | 1,43 | - | 1,43 | 1,41 | 1,48 | 1,48 | 3,50 | 1 | 115 | 1,47 | 1,48 | 849 | 1 | 1 500 | 38 101 | 109,93 |
 |
ROPCZYCE |
RPC |
15:55:44 | 15,15 | - | 15,40 | 14,20 | 15,49 | 15,02 | -0,86 | 2 | 220 | 15,02 | 15,35 | 115 | 1 | 133 | 24 731 | 741,52 |
 |
RUBICON |
RBC |
16:09:56 | 0,54 | - | 0,55 | 0,54 | 0,56 | 0,56 | 3,70 | 1 | 50 000 | 0,57 | 0,57 | 102 370 | 7 | 13 188 | 278 123 | 305,31 |
 |
RUCH |
RCH |
16:09:48 | 8,18 | - | 8,12 | 8,10 | 8,25 | 8,24 | 0,73 | 1 | 19 | 8,25 | 8,30 | 750 | 1 | 100 | 22 003 | 360,34 |
 |
SANOK |
SNK |
16:09:50 | 11,98 | - | 11,73 | 11,73 | 11,95 | 11,95 | -0,25 | 1 | 405 | 11,85 | 11,95 | 159 | 2 | 1 | 3 320 | 78,63 |
 |
SECOGROUP |
SWG |
15:54:39 | 27,50 | - | 27,50 | 27,00 | 27,50 | 27,00 | -1,82 | 1 | 40 | 27,01 | 27,54 | 256 | 3 | 20 | 220 | 12,09 |
 |
SEKO |
SEK |
09:49:36 | 8,45 | - | 8,30 | 8,30 | 8,30 | 8,30 | -1,78 | 1 | 100 | 8,20 | 8,44 | 50 | 1 | 20 | 20 | 0,34 |
 |
SELENAFM |
SEL |
15:33:12 | 15,00 | - | 15,10 | 14,55 | 15,10 | 15,00 | 0,00 | 1 | 300 | 14,61 | 14,99 | 53 | 1 | 37 | 13 936 | 417,83 |
 |
SFINKS |
SFS |
09:12:43 | 10,50 | - | 10,79 | 10,79 | 10,80 | 10,80 | 2,86 | 1 | 26 | 10,52 | 10,70 | 250 | 1 | 250 | 1 000 | 21,60 |
 |
SILVANO |
SFG |
15:53:26 | 4,42 | - | 4,45 | 4,42 | 4,50 | 4,50 | 1,81 | 1 | 769 | 4,50 | 4,55 | 500 | 1 | 195 | 4 750 | 42,20 |
 |
SIMPLE |
SME |
14:58:24 | 5,37 | - | 5,80 | 5,60 | 5,80 | 5,69 | 5,96 | 1 | 311 | 5,51 | 5,70 | 150 | 1 | 700 | 2 293 | 26,00 |
 |
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 |
 |
SKOK |
SKO |
16:01:08 | 5,85 | - | 5,85 | 5,71 | 5,90 | 5,90 | 0,85 | 1 | 200 | 5,85 | 5,90 | 19 | 1 | 290 | 2 773 | 32,10 |
 |
SKOTAN |
SKT |
16:09:06 | 1,69 | - | 1,69 | 1,68 | 1,76 | 1,75 | 3,55 | 1 | 1 135 | 1,74 | 1,74 | 568 | 1 | 358 | 499 093 | 1 729,47 |
 |
SKYLINE |
SKL |
14:18:00 | 3,54 | - | 3,55 | 3,47 | 3,55 | 3,54 | 0,00 | 1 | 1 000 | 3,41 | 3,52 | 250 | 1 | 5 | 4 989 | 35,10 |
 |
SNIEZKA |
SKA |
13:38:24 | 40,45 | - | 40,50 | 40,50 | 40,50 | 40,50 | 0,12 | 1 | 20 | 39,10 | 40,49 | 2 | 1 | 9 | 9 | 0,73 |
 |
SOBIESKI |
BVD |
09:04:26 | 134,00 | - | 135,80 | 135,80 | 135,80 | 135,80 | 1,34 | 1 | 30 | 135,80 | 139,50 | 8 | 1 | 1 | 1 | 0,28 |
 |
SONEL |
SON |
 | 5,86 | - | - | - | - | - | - | 1 | 500 | 5,35 | 5,95 | 2 585 | 1 | - | - | - |
 |
STALEXP |
STX |
16:07:26 | 1,66 | - | 1,65 | 1,64 | 1,70 | 1,69 | 1,81 | 2 | 4 500 | 1,68 | 1,69 | 2 733 | 3 | 967 | 92 820 | 311,51 |
 |
STALPROD |
STP |
15:57:27 | 470,00 | - | 475,00 | 463,50 | 480,00 | 477,00 | 1,49 | 2 | 14 | 477,00 | 480,00 | 155 | 3 | 2 | 192 | 181,83 |
 |
STALPROFI |
STF |
15:06:33 | 14,27 | - | 14,28 | 14,00 | 14,38 | 14,20 | -0,49 | 1 | 140 | 14,00 | 14,20 | 475 | 3 | 200 | 2 516 | 71,24 |
 |
STAPORKOW |
ZUK |
16:02:10 | 11,50 | - | 11,10 | 11,10 | 11,30 | 11,30 | -1,74 | 1 | 100 | 10,90 | 11,30 | 80 | 1 | 120 | 202 | 4,54 |
 |
SUWARY |
SUW |
 | 50,20 | - | - | - | - | - | - | 1 | 25 | 50,20 | 51,80 | 700 | 1 | - | - | - |
 |
SWARZEDZ |
SWZ |
16:09:15 | 0,08 | - | 0,08 | 0,07 | 0,08 | 0,08 | 0,00 | 46 | 1 332 756 | 0,07 | 0,08 | 1 100 172 | 36 | 90 | 652 709 | 95,19 |
 |
SWIECIE |
MSC |
16:02:46 | 68,10 | - | 68,15 | 68,10 | 69,70 | 69,70 | 2,35 | 1 | 28 | 69,35 | 69,70 | 22 | 1 | 128 | 5 266 | 720,44 |
 |
SWISSMED |
SWD |
16:08:04 | 1,89 | - | 1,95 | 1,89 | 1,95 | 1,91 | 1,06 | 1 | 139 | 1,91 | 1,92 | 1 000 | 1 | 899 | 28 165 | 107,65 |
 |
SYGNITY |
SGN |
16:07:50 | 12,00 | - | 12,07 | 12,00 | 12,20 | 12,06 | 0,50 | 3 | 235 | 12,03 | 12,16 | 180 | 2 | 423 | 17 850 | 432,05 |
 |
SYNTHOS |
SNS |
16:04:29 | 1,25 | - | 1,25 | 1,23 | 1,25 | 1,25 | 0,00 | 2 | 4 167 | 1,24 | 1,25 | 15 170 | 5 | 1 000 | 65 089 | 162,21 |
 |
TALEX |
TLX |
14:28:11 | 11,40 | - | 11,00 | 10,62 | 11,00 | 11,00 | -3,51 | 1 | 430 | 11,00 | 11,40 | 499 | 1 | 74 | 321 | 7,03 |
 |
TECHMEX |
TEX |
16:08:01 | 1,21 | - | 1,22 | 1,15 | 1,39 | 1,33 | 9,92 | 5 | 26 159 | 1,33 | PKC | PKC | PKC | 780 | 1 135 211 | 2 955,96 |
 |
TELL |
TEL |
15:08:37 | 9,90 | - | 9,90 | 9,70 | 9,90 | 9,70 | -2,02 | 1 | 2 | 9,90 | 9,96 | 394 | 1 | 168 | 170 | 3,30 |
 |
TERESA |
TER |
10:08:42 | 12,39 | - | 12,39 | 12,39 | 12,39 | 12,39 | 0,00 | 2 | 131 | 11,82 | 12,10 | 20 | 1 | 10 | 10 | 0,25 |
 |
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 |
 |
TETA |
TET |
15:40:52 | 9,02 | - | 9,39 | 8,95 | 9,39 | 8,95 | -0,78 | 2 | 270 | 8,94 | 8,95 | 807 | 2 | 160 | 7 427 | 133,83 |
 |
TFONE |
TFO |
16:09:44 | 6,25 | - | 6,27 | 6,15 | 6,41 | 6,34 | 1,44 | 2 | 876 | 6,47 | 6,49 | 488 | 1 | 421 | 27 462 | 348,35 |
 |
TIM |
TIM |
14:41:01 | 9,80 | - | 9,66 | 9,50 | 9,86 | 9,86 | 0,61 | 2 | 1 441 | 9,50 | 9,87 | 90 | 1 | 10 | 2 023 | 38,63 |
 |
TORFARM |
TFM |
16:09:21 | 69,90 | - | 68,25 | 68,25 | 71,20 | 70,10 | 0,29 | 1 | 100 | 71,20 | 71,40 | 84 | 1 | 12 | 816 | 115,06 |
 |
TPSA |
TPS |
16:09:15 | 15,01 | - | 15,20 | 15,00 | 15,35 | 15,09 | 0,53 | 12 | 148 633 | 15,00 | 15,10 | 565 | 2 | 165 | 1 884 299 | 56 846,62 |
 |
TRAKCJA |
TRK |
16:04:02 | 3,89 | - | 3,89 | 3,85 | 3,99 | 3,98 | 2,31 | 1 | 188 | 3,95 | 3,97 | 334 | 1 | 661 | 16 509 | 128,77 |
 |
TRAVELPL |
TVL |
15:08:15 | 18,00 | - | 18,50 | 18,50 | 18,99 | 18,99 | 5,50 | 1 | 86 | 18,70 | 18,99 | 218 | 1 | 2 | 288 | 10,73 |
 |
TRION |
TIN |
16:02:07 | 0,68 | - | 0,68 | 0,67 | 0,68 | 0,68 | 0,00 | 6 | 17 955 | 0,67 | 0,68 | 7 638 | 3 | 250 | 65 413 | 88,72 |
 |
TRITON |
TRI |
15:53:57 | 3,58 | - | 3,56 | 3,56 | 3,64 | 3,64 | 1,68 | 1 | 1 958 | 3,50 | 3,63 | 713 | 1 | 1 | 1 642 | 11,85 |
 |
TUEUROPA |
ERP |
 | 125,00 | - | - | - | - | - | - | 1 | 6 | 120,70 | 125,00 | 29 | 1 | - | - | - |
 |
TUP |
TUP |
16:05:53 | 6,47 | - | 6,75 | 6,51 | 6,75 | 6,68 | 3,25 | 1 | 350 | 6,62 | 6,72 | 548 | 1 | 10 | 1 947 | 25,94 |
 |
TVN |
TVN |
16:09:32 | 13,55 | - | 13,53 | 13,43 | 13,86 | 13,68 | 0,96 | 2 | 6 356 | 13,63 | 13,74 | 1 000 | 1 | 1 448 | 268 513 | 7 360,90 |
 |
ULMA |
ULM |
12:05:25 | 80,45 | - | 80,45 | 78,10 | 80,45 |  | |