FX-Track.com :: Statystyki sesji

Najczęściej czytane w dziale edukacja

Tak jak Amerykanie majš swoje <i>Wall Street</i>,
tak Japończycy majš <i><b>Kabuto-cho</b></i>. Zanim powstało owe
japońskie centrum finansowe, wczeniej na tym terenie (miasto Edo - obecnie Tokio)
zamieszkiwał Ieyasu Tokugawa. Ieyasu Tokugawa był
założycielem dynastii szogunów Tokugawa, zasłynšł on m.in. zwycięstwem w Sekigaharze

Indeksy

1832.8
2192.3
9062.8
5379.1
6337.4
2723.4
6098.8
20868.9
1775.7
6944.7
1930.6

Surowce

73.94
74.86
316.86
1252.05
521.25
1546.75
19.59
102.94
45.08

Interaktywne wykresy historyczne od 1900 roku

Statystyki sesji - akcje

Wyniki notowań - akcje i prawa do akcji

Akcje i prawa do akcji

stan na 1 września 2010

<<Powrót do spisu

Lp	Operacje na papierach	Sektor	System notowań	Segment	Program Wspierania Płynności	Kod	Nazwa	Skrót	Kurs zamknięcia (zł)	Zmiana (%)	Kurs otwarcia (zł)	Kurs min. (zł)	Kurs maks. (zł)	Transakcje sesyjne		Transakcje pakietowe
Lp	Operacje na papierach	Sektor	System notowań	Segment	Program Wspierania Płynności	Kod	Nazwa	Skrót	Kurs zamknięcia (zł)	Zmiana (%)	Kurs otwarcia (zł)	Kurs min. (zł)	Kurs maks. (zł)	Wolumen	Wartość obrotu (tys. zł)	Wolumen	Wartość obrotu (tys. zł)
1		fin	C	S		PLNFI0600010	06MAGNA	06N	0,98	- 4,85	0,97	0,95	1,00	614 684	1 194	0	0
2		dew	C	M		PLNFI0800016	08OCTAVA	08N	2,27	- 3,81	2,30	2,27	2,33	7 593	35	0	0
3		hah	C	M		PLABCDT00014	ABCDATA	ABC	2,34	1,74	2,33	2,30	2,34	20 281	94	0	0
4		bud	C	S		PLABMSD00015	ABMSOLID	ABM	19,00	- 1,55	18,95	18,30	19,20	42 227	1 579	0	0
5		hah	C	M		PLAB00000019	ABPL	ABE	19,58	1,45	19,57	19,29	19,58	8 413	327	0	0
6		mot	C	M		LU0299378421	ACE	ACE	10,20	- 0,97	10,10	10,05	10,40	4 586	93	0	0
7		hah	C	M		PLACTIN00018	ACTION	ACT	17,20	1,24	16,52	16,51	17,20	2 360	81	0	0
8		hah	C	S		PLMBRST00015	ADVADIS	ADS	0,40	- 2,44	0,39	0,38	0,40	1 598 780	1 251	0	0
9		med	C	L		PLAGORA00067	AGORA	AGO	25,00	0,20	25,00	24,51	25,00	6 148	306	0	0
10		met	C	L		PLGRBRN00012	ALCHEMIA	ALC	7,26	3,57	7,01	6,98	7,38	458 259	6 598	0	0
11		had	C	M		PLKRCHM00015	ALMA	ALM	36,95	- 0,40	37,39	36,02	37,39	2 505	182	0	0
12		met	C	S		PLSRBEX00014	ALTERCO	ALT	48,00	0,21	48,00	47,90	48,00	442	42	0	0
13		spo	C	S		PLAMBRA00013	AMBRA	AMB	9,57	- 1,85	9,71	9,57	9,78	10 503	202	0	0
14		ele	C	M		PLAMICA00010	AMICA	AMC	44,00	0,00	44,20	43,00	44,20	3 387	295	0	0
15		hah	C	B		PLAMPLI00019	AMPLI	APL	3,50	- 2,23	3,55	3,46	3,55	7 189	50	0	0
16		hir	C	L		NL0000474351	AMREST	EAT	71,50	- 0,14	71,50	70,80	72,00	21 103	3 018	0	0
17		uin	C	S		PLANTI000012	ANTI	ANT	3,15	- 8,16	3,22	3,00	3,25	84 976	531	0	0
18		ele	C	M		PLAPATR00018	APATOR	APT	19,50	0,57	19,01	19,00	19,50	1 884	73	0	0
19		ele	C	S		PLAPLS000016	APLISENS	APN	9,15	- 2,14	9,15	9,15	9,15	2 000	37	0	0
20		uin	C	M		PLARTPR00012	ARCTIC	ATC	14,20	0,71	14,12	14,12	14,29	9 126	258	0	0
21		inf	C	S		PLARCUS00040	ARCUS	ARC	8,82	- 4,44	8,64	8,64	9,08	16 244	291	0	0
22		mbu	C	M		PLKFARM00013	ARMATURA	ARM	2,74	1,48	2,75	2,71	2,78	57 212	315	0	0
23		uin	C	S		PLARTER00016	ARTERIA	ARR	13,90	7,09	12,90	12,90	14,00	4 085	110	0	0
24		hah	C	M		CY1000031710	ASBIS	ASB	3,83	- 1,29	3,67	3,67	3,94	14 223	108	0	0
25		inf	C	M		PLABS0000018	ASSECOBS	ABS	9,90	- 1,00	10,00	9,90	10,00	2 340	46	0	0
26		inf	C	L		PLSOFTB00016	ASSECOPOL	ACP	56,10	1,72	55,20	55,20	56,45	58 787	6 590	0	0
27		inf	C	M		PLASSEE00014	ASSECOSEE	ASE	10,10	- 0,79	10,20	10,00	10,20	1 515	30	0	0
28		inf	C	M		SK1120009230	ASSECOSLO	ACS	25,10	4,15	24,83	24,83	25,10	15 598	780	0	0
29		spo	C	L		NL0000686509	ASTARTA	AST	68,05	- 1,38	69,00	67,10	69,00	3 352	458	0	0
30		hah	C	S		PLATLPL00018	ATLANTAPL	ATP	8,40	- 1,98	8,58	8,37	8,58	320	5	0	0
31		uin	C	S		PLATLNT00016	ATLANTIS	ATS	1,60	1,27	1,58	1,57	1,61	45 499	145	0	0
32		dew	C	M		GB00B0WDBP88	ATLASEST	ATL	4,51	0,00	---	---	---	0	0	0	0
33		inf	C	M		PLATMSA00013	ATM	ATM	8,90	2,30	8,90	8,83	8,99	116 407	2 072	0	0
34		med	C	M		PLATM0000021	ATMGRUPA	ATG	3,50	0,00	3,50	3,50	3,61	1 726	12	0	0
35		uin	C	S		PLATREM00017	ATREM	ATR	17,27	- 0,69	17,29	16,55	17,29	415	14	0	0
36		che	C	M		PLZATRM00012	AZOTYTARNOW	ATT	17,70	1,43	17,49	17,45	17,90	28 695	1 011	0	0
37		inf	C	S		PLBSSTM00013	B3SYSTEM	B3S	2,03	0,00	2,01	2,01	2,03	4 400	18	0	0
38		hah	C	S		PLBKLND00017	BAKALLAND	BAK	6,25	2,80	6,04	6,04	6,30	5 216	65	0	0
39		ban	C	L		PLBPH0000019	BANKBPH	BPH	54,30	0,37	54,40	54,00	55,00	16 374	1 783	0	0
40		mbu	C	M		PLBRLNK00017	BARLINEK	BRK	5,32	0,57	5,36	5,32	5,58	117 660	1 283	0	0
41		fin	C	S		PLNFI0700018	BBICAPNFI	BBC	2,00	0,00	1,99	1,96	2,02	20 721	83	0	0
42		dew	C	M		PLNFI1200018	BBIDEVNFI	BBD	0,41	0,00	0,42	0,40	0,43	2 839 790	2 359	0	0
43		fin	C	S		PLNFI1000012	BBIZENNFI	BBZ	1,06	0,00	1,05	1,03	1,06	526 252	1 099	0	0
44		ene	F	S	SNP	PLECBDZ00013	BEDZIN	BDZ	29,50	7,27	29,98	29,50	29,98	3 498	209	0	0
45		spo	C	S		PLBEFSN00010	BEEFSAN	BEF	1,42	- 6,58	1,48	1,39	1,49	1 901 445	5 419	0	0
46		hah	C	S		PLBRLNG00015	BERLING	BRG	7,05	0,00	7,05	6,93	7,05	1 120	16	0	0
47		fin	F	S	SNP	PLBEST000010	BEST	BST	12,75	- 1,92	12,75	12,75	12,75	100	3	0	0
48		inf	C	B		PLBTCOM00016	BETACOM	BCM	9,26	3,70	9,25	9,00	9,27	3 688	66	0	0
49		far	C	L		PLBIOTN00029	BIOTON	BIO	0,21	0,00	0,21	0,20	0,22	28 996 298	12 132	0	0
50		bud	C	S		PLBPRMT00011	BIPROMET	BPM	6,16	0,00	6,16	6,06	6,16	334	4	0	0
51		fin	C	M		PLNFI0400015	BLACKLION	BLI	2,89	1,40	2,92	2,81	2,94	75 851	439	0	0
52		fin	C	S		DE0003304200	BMPAG	BMP	3,49	1,16	3,44	3,44	3,54	13 977	97	0	0
53		pal	C	L		PLLWBGD00016	BOGDANKA	LWB	85,00	1,55	83,40	82,30	85,00	13 613	2 279	0	0
54		had	C	M		PLBOMI000017	BOMI	BMI	11,40	- 0,78	11,70	11,22	11,70	51 520	1 177	0	0
55		met	C	M		PLBRSZW00011	BORYSZEW	BRS	4,19	7,44	3,98	3,91	4,19	6 354 712	51 912	0	0
56		ban	C	L		PLBOS0000019	BOS	BOS	79,40	2,85	79,40	79,40	79,40	2	0	0	0
57		ban	C	L		PLBRE0000012	BRE	BRE	254,50	0,20	250,10	250,10	254,50	25 608	12 983	0	0
58		bud	C	L		PLBUDMX00013	BUDIMEX	BDX	90,30	- 0,77	90,00	89,55	91,00	1 044	188	0	0
59		bud	C	S		PLBDPWR00014	BUDOPOL	BDL	1,68	0,00	1,67	1,60	1,72	1 076 244	3 564	0	0
60		mbu	C	S		PLBDVR000018	BUDVARCEN	BDV	3,20	- 2,74	3,18	3,18	3,20	50	0	0	0
61		ele	C	S		PLBMECH00012	BUMECH	BMC	15,51	- 8,17	16,90	15,51	16,90	8 252	264	0	0
62		lek	C	S		PLBYTOM00010	BYTOM	BTM	1,12	- 3,45	1,12	1,10	1,15	160 116	357	0	0
63		ban	C	L		PLBZ00000044	BZWBK	BZW	186,00	- 1,01	185,00	184,50	187,00	98 720	36 714	0	0
64		inf	C	S		PLBRSTM00015	CALATRAVA	CTC	0,32	- 3,03	0,33	0,30	0,34	3 277 959	2 081	0	0
65		med	C	S		PLCAMMD00032	CAMMEDIA	CAM	9,81	- 4,76	10,10	9,81	10,10	40	1	0	0
66		fin	C	S		PLCPTLP00015	CAPITAL	CPA	2,14	3,88	2,06	1,99	2,16	367 661	1 533	0	0
67		fin	C	B		PLCASHF00018	CASHFLOW	CFL	3,18	25,69	2,55	2,55	3,18	194 752	1 123	0	0
68		had	C	L		PLCCC0000016	CCC	CCC	54,70	- 0,45	53,85	53,60	54,70	376	41	0	0
69		med	C	L		NL0000687309	CCIINT	CCI	43,10	2,38	42,10	42,10	43,10	669	57	0	0
70		hah	C	L		US1534351028	CEDC	CDC	73,00	0,55	72,30	71,05	73,00	849	123	0	0
71		ele	C	S		PLCNKLM00016	CENTKLIMA	CKL	14,80	1,72	14,53	13,87	14,80	8 174	235	0	0
72		met	C	S		PLCNTZP00010	CENTROZAP	CZP	0,38	- 2,56	0,39	0,37	0,40	6 114 751	4 692	0	0
73		mbu	C	L		PLCRSNT00011	CERSANIT	CST	14,81	0,34	15,10	14,81	15,37	93 122	2 806	0	0
74		ene	C	L		CZ0005112300	CEZ	CEZ	133,50	1,37	132,90	131,10	134,90	26 665	7 077	0	0
75		uin	C	S		PLCHMDW00010	CHEMOS	CHS	0,71	- 1,39	0,71	0,69	0,73	1 176 899	1 656	0	0
76		che	C	M		PLCIECH00018	CIECH	CIE	26,80	- 4,11	28,20	26,52	28,30	65 438	3 542	0	0
77		med	C	S		PLCTINT00018	CITYINTER	CIA	17,00	- 2,86	17,99	16,81	18,11	315 443	10 835	265 328	9 021
78		hah	C	M		PLCNTSL00014	COGNOR	COG	3,06	- 0,65	3,10	3,03	3,10	112 891	689	0	0
79		inf	C	M		PLCOMAR00012	COMARCH	CMR	78,40	4,53	76,95	76,00	78,90	5 094	789	0	0
80		inf	C	M		PLCMP0000017	COMP	CMP	68,20	1,11	68,20	68,20	68,20	1	0	0	0
81		met	C	S		PLCMPLX00014	COMPLEX	CMX	2,55	8,51	2,44	2,44	2,56	80 960	404	0	0
82		far	C	S		PLCMRAY00029	CORMAY	CRM	6,00	0,00	6,00	5,87	6,08	40 137	476	0	0
83		pal	C	S		PLCPENR00035	CPENERGIA	CPE	2,10	- 1,41	2,10	2,06	2,12	14 725	62	0	0
84		med	C	L		PLCFRPT00013	CYFRPLSAT	CPS	14,55	2,68	14,36	14,22	14,59	307 934	8 944	0	0
85		mot	C	L		PLDEBCA00016	DEBICA	DBC	64,00	- 1,08	64,50	63,40	64,50	345	44	0	0
86		mbu	C	M		PLDECOR00013	DECORA	DCR	15,30	- 1,67	15,15	15,15	15,53	15 329	468	0	0
87		hah	C	S		PLDELKO00019	DELKO	DEL	14,00	0,00	13,80	13,80	14,10	163	5	0	0
88		uin	C	S		PLDGA0000019	DGA	DGA	3,37	- 3,16	3,31	3,30	3,39	6 085	40	0	0
89		dew	C	L		PLDMDVL00012	DOMDEV	DOM	45,10	- 2,80	46,20	45,10	46,20	250	23	0	0
90		uin	C	S		PLADDRG00015	DRAGOWSKI	ADD	2,63	- 0,38	2,60	2,53	2,63	20 976	108	0	0
91		drz	C	B		PLDREWX00012	DREWEX	DRE	1,71	- 2,29	1,75	1,71	1,78	7 540	26	0	0
92		uin	C	S		PLDROP000011	DROP	DRP	30,85	6,38	29,90	29,90	30,90	15 191	925	0	0
93		hah	C	S		PLDRZPL00032	DROZAPOL	DPL	2,45	- 3,16	2,50	2,43	2,51	99 028	486	0	0
94		mbu	C	S		PLDLSS000010	DSS	DSS	16,25	- 4,97	17,00	16,09	17,00	12 856	424	0	0
95		spo	C	M		PLDUDA000016	DUDA /16	DUD	1,46	7,35	1,36	1,34	1,47	4 384 731	12 509	0	0
96		ban	F	L	SNP	PLAMERB00015	DZPOLSKA	DZP	16,61	0,00	---	---	---	0	0	0	0
97		fin	C	S		PLECARD00012	ECARD	ECD	0,59	0,00	0,58	0,54	0,59	51 250	57	0	0
98		dew	C	L		PLECHPS00019	ECHO	ECH	4,55	- 0,87	4,59	4,45	4,59	99 521	899	0	0
99		hah	C	S		PLEFEKT00018	EFEKT	EFK	15,09	0,67	15,09	15,09	15,09	2	0	0	0
100		fin	C	S		PLEFH0000022	EFH	EFH	0,93	2,20	0,91	0,91	0,96	276 877	522	0	0
101		had	C	M		PLEKHLD00013	EKO	EKO	7,99	0,50	7,99	7,99	7,99	257	4	0	0
102		bud	C	M		PLELTBD00017	ELBUDOWA	ELB	178,70	0,00	---	---	---	0	0	0	0
103		bud	C	S		PLELEKT00016	ELEKTROTI	ELT	11,85	- 0,42	11,86	11,85	11,86	695	16	0	0
104		bud	C	S		PLELKOP00013	ELKOP	EKP	0,52	0,00	0,50	0,50	0,52	190 516	192	0	0
105		spo	C	M		PLELSTO00018	ELSTAROIL	ELS	5,91	- 5,44	6,10	5,80	6,32	50 367	600	0	0
106		inf	C	S		PLELZAB00010	ELZAB	ELZ	3,07	0,00	3,11	3,07	3,11	4 732	29	0	0
107		uin	C	S		PLEMCIM00017	EMCINSMED	EMC	17,09	- 1,21	17,30	16,71	17,30	12 177	413	0	0
108		had	C	L		PLELDRD00017	EMPERIA	EMP	83,50	- 0,12	83,50	83,00	83,50	768	128	0	0
109		bud	C	S		PLENAP000010	ENAP	ENP	1,60	2,56	1,57	1,57	1,63	121 032	388	0	0
110		ene	C	L		PLENEA000013	ENEA	ENA	20,01	0,00	20,05	20,00	20,15	714 904	28 611	0	0
111		ele	C	S		PLERGIN00015	ENERGOINS	ENI	7,67	- 3,16	7,20	7,20	7,67	3 690	54	0	0
112		bud	C	M		PLENMPD00018	ENERGOPLD	EPD	3,59	- 0,28	3,62	3,55	3,62	246 657	1 767	0	0
113		bud	C	M		PLENMPN00017	ENERGOPN	EPN	15,53	- 2,20	15,90	15,53	15,90	1 382	43	0	0
114		bud	C	S		PLERGPL00014	ENERGOPOL	EPL	9,30	- 7,37	9,97	9,12	10,29	142 804	2 668	0	0
115		bud	C	M		PLERBUD00012	ERBUD	ERB	48,20	0,63	46,20	46,20	48,20	20 382	1 952	0	0
116		tws	C	S		PLERGZB00014	ERG	ERG	1,30	0,78	1,32	1,26	1,32	41 571	106	0	0
117		tws	C	S		PLEUFLM00017	ERGIS	EEF	3,51	- 9,54	3,75	3,43	3,75	124 004	875	0	0
118		ele	C	M		PLESSYS00030	ESSYSTEM	ESS	4,65	2,20	4,68	4,55	4,68	589	5	0	0
119		had	C	L		PLEURCH00011	EUROCASH	EUR	22,30	- 0,84	22,49	22,30	22,55	18 419	827	0	0
120		fin	C	S		PLERFKT00010	EUROFAKTR	EFR	6,01	- 1,31	5,88	5,81	6,02	2 108	25	0	0
121		had	C	S		PLERMRK00010	EUROMARK	EMK	5,50	- 1,08	5,53	5,31	5,53	6 805	73	0	0
122		had	C	S		PLERTEL00011	EUROTEL	ETL	15,95	3,04	15,60	15,60	15,95	1 967	62	0	0
123		met	C	S		PLFAM0000012	FAM	FAM	2,45	0,41	2,46	2,44	2,53	27 218	135	0	0
124		ele	C	L		PLFAMUR00012	FAMUR	FMF	2,08	0,00	2,09	2,06	2,09	6 571	27	0	0
125		hah	C	M		PLFRMCL00066	FARMACOL	FCL	43,00	0,00	---	---	---	0	0	0	0
126		met	C	S		PLFSING00010	FASING	FSG	20,01	0,55	20,34	19,50	20,75	2 183	89	0	0
127		fin	C	S		PLFSTFC00012	FASTFIN	FFI	0,91	- 3,19	0,93	0,88	0,94	177 451	317	0	0
128		mbu	C	S		PLFERRO00016	FERRO	FRO	12,47	3,92	12,50	12,05	12,50	198	5	0	0
129		met	C	M		PLFERUM00014	FERRUM	FER	11,30	- 2,50	11,59	11,30	11,59	2 328	53	0	0
130		uin	C	B		PLCASPL00019	FON	FON	0,46	0,00	0,46	0,45	0,46	154 028	141	0	0
131		drz	C	M		PLFORTE00012	FORTE	FTE	14,00	- 1,41	13,85	13,85	14,00	440	12	0	0
132		ban	C	L		PLPPAB000011	FORTISPL	FTS	148,10	0,00	---	---	---	0	0	0	0
133		hah	C	S		PLFOTA000014	FOTA	FOT	17,60	0,63	17,01	17,00	17,95	540	19	0	0
134		dew	C	M		PLGANT000014	GANT	GNT	20,30	0,30	20,03	20,03	20,40	15 138	613	0	0
135		bud	C	S		PLZRWZW00012	GASTELZUR	GZU	1,44	- 4,00	1,49	1,41	1,49	337 033	974	0	0
136		ban	C	L		PLGSPR000014	GETIN	GTN	9,63	0,31	9,64	9,48	9,74	1 292 057	24 759	0	0
137		ban	C	L		PLNOBLE00017	GETINOBLE	GNB	5,09	- 0,78	5,15	5,08	5,15	10 987	112	0	0
138		fin	C	S		PLGFPRE00040	GFPREMIUM	PRE	15,00	- 1,70	15,40	15,00	15,90	821	25	0	0
139		had	C	S		PLGNRSI00015	GINOROSSI	GRI	3,05	- 4,69	3,10	2,92	3,13	80 216	486	0	0
140		spo	C	S		PLGRAAL00022	GRAAL	GRL	14,50	- 6,51	15,49	14,10	15,49	70 567	2 061	0	0
141		drz	C	M		PLZPW0000017	GRAJEWO	GRJ	12,08	0,08	12,10	11,65	12,10	6 337	152	0	0
142		mot	C	S		PLINTGR00013	GROCLIN	GCN	15,98	2,63	15,70	14,90	15,98	32 153	991	0	0
143		dew	C	L		PLGTC0000037	GTC	GTC	23,29	2,42	22,50	22,11	23,29	168 769	7 712	0	0
144		ban	C	L		PLBH00000012	HANDLOWY	BHW	77,55	- 0,45	77,50	77,05	79,50	14 822	2 297	0	0
145		drz	C	S		PLHRDEX00021	HARDEX	HDX	34,70	- 1,84	34,90	34,70	34,91	300	21	0	0
146		pin	C	M		PLHRPHG00023	HARPER	HRP	4,75	0,00	4,75	4,70	4,80	9 892	94	0	0
147		tel	C	M		PLVENTS00019	HAWE	HWE	3,68	3,37	3,58	3,54	3,73	619 780	4 519	0	0
148		bud	C	M		PLHDRWL00010	HBPOLSKA	HBP	3,49	0,29	3,48	3,48	3,56	215 659	1 513	0	0
149		hah	C	S		PLHELIO00014	HELIO	HEL	21,20	1,00	20,09	20,09	21,79	920	39	0	0
150		spo	F	B	SNP	PLHRMAN00039	HERMAN	HER	1,10	0,92	1,10	1,10	1,10	1	0	0	0
151		far	C	M		PLHTLST00010	HTLSTREFA	HTL	Z 13,62	0,00	---	---	---	0	0	0	0
152		met	C	S		PLHUTMN00017	HUTMEN	HTM	5,31	1,14	5,25	5,25	5,49	59 673	641	0	0
153		ele	C	S		PLHDRTR00013	HYDROTOR	HDR	34,90	- 1,41	34,99	34,90	34,99	362	25	0	0
154		far	C	S		PLHGNKA00028	HYGIENIKA	HGN	1,90	4,97	1,84	1,82	1,94	308 841	1 165	0	0
155		tel	C	S		PLHPRON00017	HYPERION	HYP	5,34	- 0,74	5,58	5,34	5,58	62	1	0	0
156		fin	C	M		PLIDMSA00044	IDMSA	IDM	2,73	1,11	2,60	2,59	2,73	1 766 226	9 361	0	0
157		med	C	S		PLARIEL00046	IGROUP /14	IGR	0,70	7,69	0,64	0,63	0,70	2 675 820	3 612	0	0
158		uin	C	M		PLIMPEL00011	IMPEL	IPL	30,40	0,33	30,50	29,90	30,50	1 754	107	0	0
159		met	C	M		PLIMPXM00019	IMPEXMET	IPX	3,98	5,01	3,81	3,74	4,02	1 654 912	13 011	48 500	388
160		spo	C	M		PLINDKP00013	INDYKPOL	IND	67,95	- 1,66	70,95	67,75	70,95	544	74	0	0
161		ban	C	L		PLBSK0000017	INGBSK	BSK	800,00	- 0,93	804,00	781,50	804,00	659	1 049	0	0
162		bud	C	S		PLINSTL00011	INSTAL	INS	2,24	- 6,67	2,41	2,20	2,41	209 926	941	0	0
163		bud	C	S		PLINSTK00013	INSTALKRK	INK	19,43	- 1,67	19,25	19,11	19,50	4 221	163	0	0
164		bud	C	S		PLINTKS00013	INTAKUS	ITK	1,69	- 1,17	1,71	1,67	1,71	10 624	36	0	0
165		uin	C	M		PLINTEG00011	INTEGERPL	ITG	68,50	4,10	66,15	66,15	68,50	1 372	185	0	0
166		hah	C	M		PLINTCS00010	INTERCARS	CAR	70,50	0,71	71,90	70,50	71,90	520	74	0	0
167		hir	C	S		PLINTFR00023	INTERFERI	INF	5,00	0,20	4,99	4,99	5,00	3 021	30	0	0
168		had	C	S		PLINTSP00038	INTERSPPL	IPO	4,44	- 1,33	4,46	4,25	4,46	605	5	0	0
169		ele	C	S		PLINTRL00013	INTROL	INL	5,78	- 3,67	6,00	5,78	6,00	1 742	20	0	0
170		uin	C	S		PLINCLT00015	INVESTCON	INC	1,80	0,00	1,79	1,78	1,80	20 281	73	0	0
171		fin	C	M		PLIPOPM00011	IPOPEMA	IPE	12,62	- 0,63	12,62	12,62	12,62	565	14	0	0
172		pin	F	S	SNP	PLIRENA00018	IRENA	IRE	3,10	- 1,59	3,10	3,10	3,10	650	4	0	0
173		inf	C	S		PLMATRX00017	IVMX	IMX	11,00	0,00	11,10	11,00	11,10	524	12	0	0
174		mot	C	S		PLIZNS000022	IZNS	IZN	2,60	- 2,62	2,73	2,60	2,73	86 669	453	0	0
175		mbu	C	S		PLIZCJR00017	IZOLACJA	IZO	1,68	- 0,59	1,68	1,66	1,72	37 904	128	0	0
176		hah	C	S		PLJAGO000015	JAGO	JAG	1,62	- 4,14	1,66	1,57	1,66	211 408	678	0	0
177		fin	C	S		PLNFI0300017	JUPITER	JPR	1,78	- 1,11	1,76	1,73	1,79	59 833	210	0	0
178		spo	C	M		PLJTRZN00011	JUTRZENKA	JTZ	3,60	- 2,44	3,65	3,57	3,65	132 848	957	0	0
179		dew	C	M		PLJWC0000019	JWCONSTR	JWC	16,10	0,63	16,00	15,91	16,10	227 570	7 284	0	0
180		med	C	S		PLK2ITR00010	K2INTERNT	K2I	13,99	- 0,07	13,30	13,30	14,00	106	3	0	0
181		ele	F	S	SNP	PLKABLE00012	KABLE	KBL	Z 28,53	0,00	---	---	---	0	0	0	0
182		had	C	S		PLKAREN00014	KAREN	KAR	1,22	0,83	1,21	1,12	1,29	1 111 965	2 684	0	0
183		spo	C	L		LU0327357389	KERNEL	KER	62,00	0,49	61,70	60,70	62,00	7 982	988	1 616	200
184		met	C	L		PLKETY000011	KETY	KTY	105,20	- 0,75	104,70	104,70	106,40	110	23	0	0
185		met	C	L		PLKGHM000017	KGHM	KGH	108,10	1,12	106,60	105,30	108,10	601 485	129 017	0	0
186		met	C	M		PLKLNR000017	KOELNER	KLR	12,64	- 1,25	12,85	12,50	12,90	53 609	1 340	0	0
187		spo	C	L		PLHOOP000010	KOFOLA	KFL	43,00	- 2,27	44,00	43,00	44,00	2	0	0	0
188		ene	C	L		PLKGNRC00015	KOGENERA	KGN	114,10	0,53	114,90	114,10	114,90	24	5	0	0
189		far	C	SA		PLKLSTN00017	KOLASTYNA /7	KOL	0,77	- 2,53	0,79	0,75	0,80	977 930	1 491	0	0
190		drz	C	S		PLKOMPP00017	KOMPAP	KMP	8,43	- 2,88	8,60	8,21	8,65	20 148	337	126 000	1 588
191		had	C	S		PLKMPTR00012	KOMPUTRON	KOM	9,98	- 2,16	9,92	9,59	10,50	63 257	1 273	0	0
192		hah	C	M		PLKCSTL00010	KONSSTALI	KST	47,50	0,00	47,50	47,50	47,50	1 124	107	0	0
193		ele	C	L		PLKOPEX00018	KOPEX	KPX	17,00	- 4,17	17,60	16,96	17,60	148 516	5 077	0	0
194		pal	C	M		CA5012401058	KOV	KOV	1,60	1,27	1,59	1,54	1,60	1 541 568	4 815	0	0
195		drz	C	S		PLKPPD000017	KPPD	KPD	23,60	- 2,60	23,24	23,24	23,60	666	31	0	0
196		hah	C	S		PLKRKCH00019	KRAKCHEM	KCH	4,99	0,60	5,00	4,85	5,19	7 416	74	0	0
197		ban	C	L		PLKRDTB00011	KREDYTB	KRB	14,47	0,00	14,45	14,26	14,47	4 175	120	0	0
198		fin	C	S		PLKRINK00014	KREDYTIN	KRI	13,09	4,30	13,10	12,50	13,10	3 544	91	0	0
199		fin	C	S		PLNFI0200019	KREZUS	KZS	1,52	4,11	1,42	1,40	1,56	814 451	2 420	0	0
200		spo	C	L		PLKRUSZ00016	KRUSZWICA	KSW	83,65	- 4,29	85,50	82,00	85,50	105 142	17 663	0	0
201		dew	C	M		PLLCCRP00017	LCCORP	LCC	1,64	- 1,80	1,68	1,60	1,68	2 355 457	7 684	0	0
202		ele	C	S		PLLENAL00015	LENA	LEN	1,95	- 4,41	2,00	1,89	2,00	47 782	185	0	0
203		tws	C	M		PLLENTX00010	LENTEX	LTX	25,56	- 2,07	26,15	25,56	26,15	1 219	63	0	0
204		pal	C	L		PLLOTOS00025	LOTOS	LTS	30,30	1,64	29,90	29,61	30,30	175 082	10 482	0	0
205		had	C	L		PLLPP0000011	LPP	LPP	1 785,00	0,28	1 805,00	1 785,00	1 815,00	5	18	0	0
206		inf	C	B		PLLSSFT00016	LSISOFT	LSI	4,40	- 1,35	4,45	4,27	4,45	14 992	131	0	0
207		uin	C	S		PLLSTIA00018	LSTCAPITA	LST	1,15	- 1,71	1,16	1,11	1,22	63 600	144	0	0
208		lek	C	S		PLLUBAW00013	LUBAWA	LBW	1,02	- 0,97	1,02	1,00	1,02	611 728	1 240	0	0
209		fin	C	M		PLMGLAN00018	MAGELLAN	MAG	36,20	0,56	36,00	36,00	36,20	412	30	0	0
210		spo	C	S		PLMKRNP00015	MAKARONPL	MAK	7,42	- 2,37	7,70	7,42	7,70	1 252	19	0	0
211		ele	C	S		PLMAKRM00019	MAKRUM	MKM	1,75	1,74	1,68	1,68	1,75	4 260	14	0	0
212		dew	C	M		PLMRVPL00016	MARVIPOL	MVP	11,02	- 2,48	11,44	11,02	11,44	3 390	76	0	0
213		fin	C	M		PLMCIMG00012	MCI	MCI	7,08	0,43	7,07	6,90	7,08	102 959	1 440	0	0
214		inf	C	S		PLMCSFT00018	MCLOGIC	MCL	43,94	3,39	43,51	43,51	43,94	2	0	0	0
215		tel	C	S		PLSMMDA00012	MEDIATEL	MTL	8,45	- 0,35	8,49	8,35	8,49	2 678	45	0	0
216		met	C	M		PLMNNCP00011	MENNICA	MNC	130,50	0,00	132,20	130,50	132,20	429	112	0	0
217		mbu	C	M		PLMRCOR00016	MERCOR	MCR	22,50	0,13	22,60	22,10	22,60	2 094	93	850 000	35 700
218		had	F	SA	SNP	PLMEWA000012	MEWA	MEW	Z 0,01	0,00	---	---	---	0	0	0	0
219		fin	C	M		PLNFI0900014	MIDAS	MDS	4,41	- 4,75	4,63	4,20	4,63	333 943	2 985	0	0
220		spo	C	S		PLMSZKO00010	MIESZKO	MSO	2,97	1,02	2,96	2,90	2,97	62 252	368	0	0
221		ban	C	L		PLBIG0000016	MILLENNIUM	MIL	4,40	- 0,45	4,46	4,38	4,46	557 897	4 911	0	0
222		bud	C	S		PLMRBUD00015	MIRBUD	MRB	4,31	1,17	4,39	4,20	4,40	596 011	5 124	0	0
223		spo	C	S		PLMISPL00011	MISPOL	MIP	6,04	- 0,33	5,95	5,95	6,06	3 960	48	0	0
224		med	C	S		PLPPWK000014	MIT	MIT	1,50	0,67	1,48	1,46	1,50	57 275	169	0	0
225		tel	C	L		PLMLMDP00015	MMPPL	MMP	9,50	- 1,76	9,69	9,45	9,70	9 842	189	0	0
226		tel	C	M		PLSZPTL00010	MNI	MNI	3,50	- 0,57	3,58	3,46	3,58	108 138	757	0	0
227		ele	C	S		PLMOJ0000015	MOJ	MOJ	2,53	4,55	2,42	2,42	2,53	1 591	8	0	0
228		pal	C	L		HU0000068952	MOL	MOL	295,50	1,90	289,90	289,90	295,50	263	154	0	0
229		had	C	SA		PLMNRTR00012	MONNARI /18	MON	2,96	- 0,67	2,91	2,81	2,98	128 434	742	0	0
230		bud	C	S		PLMSTEX00017	MOSTALEXP	MSX	1,75	- 4,89	1,80	1,74	1,80	450 125	1 582	0	0
231		bud	C	S		PLMSTPL00018	MOSTALPLC	MSP	53,75	0,00	53,25	53,00	53,75	706	75	0	0
232		bud	C	L		PLMSTWS00019	MOSTALWAR	MSW	63,00	0,00	63,00	63,00	63,00	169	21	0	0
233		bud	C	M		PLMSTZB00018	MOSTALZAB	MSZ	3,50	- 1,13	3,54	3,47	3,54	49 518	346	0	0
234		med	C	S		PLMUZA000019	MUZA	MZA	14,90	- 1,32	15,12	13,93	15,12	9 417	273	0	0
235		fin	C	S		PLMWTRD00013	MWTRADE	MWT	15,40	- 2,96	15,99	14,81	16,00	49 720	1 530	0	0
236		bud	C	S		PLNFTBD00010	NAFTA	NFT	26,60	0,76	26,40	26,01	26,60	190	10	0	0
237		far	C	M		PLNPNTS00012	NEPENTES	NEP	27,70	- 0,25	27,70	27,70	27,70	25	1	0	0
238		tel	C	L		PLNETIA00014	NETIA	NET	4,80	0,00	4,79	4,78	4,84	130 724	1 255	0	0
239		med	C	S		PLNTMDA00018	NETMEDIA	NEM	7,80	- 2,38	7,98	7,80	7,98	840	13	0	0
240		hah	C	M		PLTRFRM00018	NEUCA	NEU	72,50	- 0,68	72,95	72,05	72,95	3 987	578	0	0
241		pal	C	L		NL0006282204	NEWWORLDR	NWR	34,90	0,87	34,90	34,15	34,90	118 483	8 160	0	0
242		had	C	L		PLNFI1500011	NFIEMF	EMF	18,30	1,67	18,19	18,15	18,30	118 474	4 316	0	0
243		ban	F	L	SNP	PLBKMNL00018	NORDEABP	NDA	44,88	- 0,04	44,88	44,88	44,88	50	4	0	0
244		hah	C	S		PLNRTHC00014	NORTCOAST	NCT	1,88	0,53	1,85	1,75	1,91	81 877	306	0	0
245		lek	C	S		PLNVITA00018	NOVITA	NVT	24,65	0,41	24,70	24,65	24,70	170	8	0	0
246		inf	C	S		PLNOVTS00018	NOVITUS	NVS	26,50	0,00	26,50	26,50	26,50	1	0	0	0
247		mbu	C	S		PLCRMNG00029	NOWAGALA	CNG	2,84	0,35	2,85	2,80	2,86	13 620	77	0	0
248		inf	C	S		PLNTSYS00013	NTTSYSTEM	NTT	1,16	- 3,33	1,12	1,12	1,18	61 114	139	0	0
249		met	C	S		PLODLPL00013	ODLEWNIE	ODL	2,92	14,06	2,75	2,66	2,95	632 628	3 600	0	0
250		hir	C	M		EE3100084021	OLYMPIC	OEG	4,35	0,93	4,35	4,35	4,35	500	4	0	0
251		inf	C	S		PLONE0000014	ONE2ONE	O2O	7,50	- 4,46	7,88	7,35	7,88	33 478	516	0	0
252		had	C	S		PLOPNPL00013	OPONEO.PL	OPN	9,50	- 3,94	10,34	9,47	10,34	43 039	842	0	0
253		inf	C	S		PLOPTTC00011	OPTIMUS	OPT	3,28	12,33	3,00	3,00	3,50	4 148 700	27 169	0	0
254		hir	C	L		PLORBIS00014	ORBIS	ORB	37,50	- 0,21	36,80	36,80	37,88	1 302	97	0	0
255		dew	C	M		LU0122624777	ORCOGROUP	OPG	25,80	13,16	24,00	23,82	26,00	73 247	3 672	0	0
256		met	C	M		PLORZBL00013	ORZBIALY	OBL	19,09	1,01	19,15	18,50	19,15	5 208	198	0	0
257		lek	F	BA		PLORZEL00017	ORZEL /15	ORZ	0,28	3,70	0,28	0,28	0,28	33 725	19	0	0
258		drz	C	M		PLPAGED00017	PAGED	PGD	19,45	- 1,77	19,34	18,80	19,70	11 772	452	0	0
259		spo	C	S		PLPMPOL00031	PAMAPOL	PMP	6,08	- 0,65	5,86	5,86	6,08	6 034	72	0	0
260		bud	C	M		PLPANVA00013	PANOVA	NVA	32,00	0,03	31,20	31,20	32,00	30 140	1 929	0	0
261		ele	C	S		PLPTNTS00019	PATENTUS	PAT	2,72	- 2,51	2,78	2,72	2,78	4 757	26	0	0
262		bud	C	L		PLPBG0000029	PBG	PBG	231,50	1,98	228,00	224,10	231,50	16 653	7 652	0	0
263		uin	C	M		PLPCCIM00014	PCCINTER	PCI	5,85	0,52	5,82	5,82	5,85	55 062	642	0	0
264		inf	C	S		PLGUARD00019	PCGUARD	PCG	3,65	- 4,95	3,78	3,50	3,98	512 320	3 839	0	0
265		far	C	M		LU0275164910	PEGAS	PGS	69,50	0,00	69,00	69,00	69,50	28	4	0	0
266		uin	C	M		PLPEKAS00017	PEKAES	PEK	8,79	1,62	8,65	8,60	8,84	2 019	35	0	0
267		ban	C	L		PLPEKAO00016	PEKAO	PEO	159,50	3,77	154,00	152,40	159,50	836 668	259 085	0	0
268		bud	C	S		PLPEMUG00016	PEMUG	PMG	1,77	- 2,75	1,77	1,77	1,79	6 965	25	0	0
269		ene	C	M		PLPLSEP00013	PEP	PEP	34,95	0,00	34,70	34,56	35,00	5 430	380	0	0
270		spo	C	S		PLPEPES00018	PEPEES	PPS	0,48	0,00	0,48	0,47	0,48	92 302	88	0	0
271		met	C	B		PLPERMD00019	PERMEDIA	PMD	10,60	4,74	10,41	10,41	10,96	30 646	652	0	0
272		pal	C	M		PLPTRLI00018	PETROLINV	OIL	12,42	3,93	11,95	11,87	12,91	1 451 871	36 489	0	0
273		ene	C	L		PLPGER000010	PGE	PGE	22,50	- 1,53	22,84	22,45	22,85	951 349	42 941	0	0
274		hah	C	M		PLMEDCS00015	PGF	PGF	43,29	4,31	43,53	43,00	43,53	2 776	241	0	0
275		pal	C	L		PLPGNIG00014	PGNIG	PGN	3,45	- 1,99	3,49	3,45	3,50	10 328 256	71 853	130 000	910
276		pal	C	L		PLPKN0000018	PKNORLEN	PKN	40,00	2,85	38,60	38,39	40,00	727 561	56 925	0	0
277		ban	C	L		PLPKO0000016	PKOBP	PKO	38,06	- 0,10	38,10	37,44	38,10	4 038 841	305 835	500 000	38 000
278		tws	C	S		PLPSTBX00016	PLASTBOX	PLX	15,23	- 1,30	15,45	15,00	15,45	5 018	152	0	0
279		dew	C	L		NL0000686772	PLAZACNTR	PLZ	5,25	0,77	5,25	5,15	5,39	8 848	93	0	0
280		med	C	S		PLPEKPL00010	POINTGROUP	PGM	1,41	1,44	1,39	1,36	1,41	69 979	194	0	0
281		bud	C	M		PLPAQUA00018	POLAQUA	PQA	18,69	- 1,11	19,00	18,40	19,00	3 664	136	0	0
282		mbu	C	S		PLPCLRT00029	POLCOLORIT	PLT	0,40	- 4,76	0,41	0,40	0,42	752 146	611	0	0
283		che	C	M		PLZCPLC00036	POLICE	PCE	5,68	- 0,18	5,70	5,64	5,75	28 826	327	0	0
284		bud	C	L		PLMSTSD00019	POLIMEXMS	PXM	4,44	0,45	4,42	4,40	4,48	1 019 366	9 055	0	0
285		hir	C	S		PLGKPJD00015	POLJADLO	PLJ	1,90	- 1,55	1,91	1,87	1,93	70 049	265	0	0
286		far	F	S	SNP	PLFKPEW00018	POLLENAE	PLE	14,35	5,90	14,35	14,35	14,35	24	1	0	0
287		ele	C	S		PLPOLNA00015	POLNA	PLA	12,35	3,78	11,90	11,90	12,39	2 799	68	0	0
288		dew	C	M		PLPOLND00019	POLNORD	PND	36,94	2,33	36,19	36,19	36,94	28 605	2 099	0	0
289		hir	C	B		PLPREST00012	POLREST	POL	0,42	0,00	0,42	0,41	0,42	16 917	14	0	0
290		ele	C	S		PLPONAR00012	PONAR	PON	1,47	- 3,29	1,47	1,41	1,51	173 773	508	0	0
291		mbu	C	S		PLPZBDT00013	POZBUD	POZ	5,40	1,89	5,27	5,27	5,40	320	3	0	0
292		fin	C	S		PLPRGNK00017	PRAGMAINK	PRI	15,60	0,65	15,50	15,36	15,60	619	19	0	0
293		had	C	B		PLPRMMD00012	PRIMAMODA	PMA	5,50	- 6,30	5,90	5,50	5,90	3 044	34	0	0
294		inf	C	S		PLPRCAD00018	PROCAD	PRD	3,10	- 5,20	3,26	3,06	3,26	49 686	313	0	0
295		bud	C	S		PLPRCHM00014	PROCHEM	PRM	22,71	0,26	22,60	22,30	23,19	1 833	84	0	0
296		lek	C	S		PLPRCHK00018	PROCHNIK	PRC	0,42	0,00	0,41	0,41	0,42	24 437	20	0	0
297		bud	C	S		PLPROJP00018	PROJPRZEM	PJP	11,85	- 3,66	11,99	11,46	11,99	8 503	200	0	0
298		hah	C	SA		PLPRNTC00017	PRONOX /7	PRO	0,66	- 1,49	0,65	0,63	0,66	27 359	35	0	0
299		lek	C	S		PLLZPSK00019	PROTEKTOR	PRT	5,43	- 1,09	5,48	5,25	5,48	5 814	63	0	0
300		che	C	L		PLZAPUL00057	PULAWY	ZAP	77,20	0,92	76,05	76,00	77,20	3 690	565	0	0
301		inf	C	B		PLPWRMD00011	PWRMEDIA	PWM	1,55	- 0,64	1,56	1,52	1,58	19 459	60	0	0
302		ube	C	L		PLPZU0000011	PZU	PZU	375,00	- 0,69	379,80	375,00	380,00	119 131	90 055	665	503
303		inf	C	B		PLQNTUM00018	QUANTUM	QNT	8,80	- 1,12	8,80	8,80	8,80	3	0	0	0
304		inf	C	S		PLQMKSK00017	QUMAKSEK	QSM	14,18	2,38	13,80	13,75	14,18	1 305	36	0	0
305		tws	C	M		PLRDPOL00010	RADPOL	RDL	9,98	- 0,10	10,00	9,70	10,00	1 215	24	0	0
306		ele	C	M		PLRAFAK00018	RAFAKO	RFK	12,60	- 2,25	12,90	12,51	12,90	16 004	402	0	0
307		ele	C	S		PLRFMET00016	RAFAMET	RAF	18,80	0,75	18,80	18,56	18,80	845	32	0	0
308		hir	C	S		PLRNBWT00031	RAINBOW	RBW	7,94	0,00	7,60	7,60	7,94	3 810	60	0	0
309		dew	C	M		PLRNKPR00014	RANKPROGR	RNK	9,86	- 1,89	10,10	9,86	10,10	52	1	0	0
310		had	C	S		PLREDAN00019	REDAN	RDN	4,68	- 4,29	4,61	4,50	4,78	8 138	75	0	0
311		dew	C	S		SE0001856519	REINHOLD	RHD	8,75	0,69	8,77	8,50	9,27	16 945	302	0	0
312		ele	C	S		PLRELPL00014	RELPOL	RLP	3,97	- 1,98	4,09	3,97	4,10	3 016	24	0	0
313		ele	C	S		PLREMAK00016	REMAK	RMK	32,36	0,00	---	---	---	0	0	0	0
314		bud	C	B		PLRESBD00016	RESBUD	RES	11,49	- 0,09	11,52	10,97	11,52	351	8	0	0
315		dew	C	M		NL0006106007	RONSON	RON	1,62	- 4,71	1,63	1,62	1,66	11 406	37	0	0
316		mbu	C	S		PLROPCE00017	ROPCZYCE	RPC	17,14	- 11,24	17,80	17,00	17,90	43 351	1 519	0	0
317		fin	C	S		PLNFI0500012	RUBICON	RBC	1,04	0,00	1,04	1,01	1,04	249 642	515	0	0
318		had	C	M		PLRUCH000014	RUCH	RCH	10,62	0,00	10,62	10,62	10,64	69 156	1 469	0	0
319		mot	C	M		PLSTLSK00016	SANOK	SNK	10,60	3,92	10,42	10,41	10,62	78 880	1 659	0	0
320		lek	C	S		PLSANWL00012	SANWIL	SNW	1,14	- 3,39	1,15	1,11	1,22	808 803	1 879	0	0
321		ele	C	M		PLWRWCK00013	SECOGROUP	SWG	30,98	- 3,19	31,17	30,98	32,00	1 075	68	0	0
322		spo	C	S		PLSEKO000014	SEKO	SEK	10,50	0,00	10,50	10,50	10,50	5	0	0	0
323		mbu	C	M		PLSELNA00010	SELENAFM	SEL	16,12	- 0,80	16,40	16,12	16,50	2 102	69	0	0
324		hir	C	S		PLSFNKS00011	SFINKS	SFS	9,80	- 2,39	10,00	9,70	10,00	5 524	109	0	0
325		had	C	M		EE3100001751	SILVANO	SFG	10,69	4,80	10,45	10,45	10,70	14 356	305	0	0
326		inf	C	B		PLSIMPL00011	SIMPLE	SME	11,00	0,00	11,37	10,97	11,37	749	17	0	0
327		fin	C	M		PLTFSKK00015	SKOK	SKO	5,96	- 0,50	5,99	5,87	5,99	1 498	18	0	0
328		lek	C	S		PLSKTAN00010	SKOTAN	SKT	2,35	15,20	2,06	2,02	2,37	3 999 132	18 151	0	0
329		fin	C	S		PLSKLNW00011	SKYLINE	SKL	4,80	- 4,00	4,73	4,63	4,80	5 505	52	0	0
330		mbu	C	M		PLSNZKA00033	SNIEZKA	SKA	40,78	- 0,15	40,00	40,00	40,78	581	46	0	0
331		spo	C	M		FR0000060873	SOBIESKI	BVD	117,00	0,69	117,00	115,00	117,00	234	55	0	0
332		ele	C	S		PLSONEL00011	SONEL	SON	6,50	0,00	6,40	6,40	6,50	812	11	0	0
333		uin	C	M		PLSTLEX00019	STALEXP	STX	1,59	1,27	1,57	1,54	1,59	115 017	360	0	0
334		met	C	L		PLSTLPD00017	STALPROD	STP	416,10	- 1,63	422,00	415,10	423,00	1 850	1 539	0	0
335		hah	C	M		PLSTLPF00012	STALPROFI	STF	20,97	3,86	20,25	20,25	20,97	16 658	691	0	0
336		met	C	S		PLSTPRK00019	STAPORKOW	ZUK	9,98	0,91	10,09	9,98	10,09	1 631	33	0	0
337		tws	C	S		PLSUWAR00014	SUWARY	SUW	53,85	1,60	53,00	53,00	53,85	233	25	0	0
338		drz	F	BA		PLSWRZD00017	SWARZEDZ /5 /15	SWZ	0,03	0,00	0,03	0,03	0,03	342 595	21	0	0
339		drz	C	L		PLCELZA00018	SWIECIE	MSC	74,15	- 2,05	74,00	73,00	75,60	2 971	443	0	0
340		uin	C	S		PLSWMED00013	SWISSMED	SWD	1,72	- 1,15	1,74	1,62	1,74	114 754	387	0	0
341		inf	C	S		PLCMPLD00016	SYGNITY	SGN	14,25	6,26	13,60	13,49	14,40	198 797	5 607	0	0
342		che	C	L		PLDWORY00019	SYNTHOS	SNS	2,05	3,54	2,05	2,02	2,08	3 354 514	13 799	0	0
343		inf	C	S		PLTALEX00017	TALEX	TLX	11,60	0,00	11,60	11,50	11,60	90	2	0	0
344		ene	C	L		PLTAURN00011	TAURONPE	TPE	5,35	- 0,37	5,33	5,33	5,36	4 462 302	47 729	0	0
345		inf	C	B		PLTECMX00011	TECHMEX /9	TEX	1,56	0,00	1,56	1,52	1,60	56 683	177	0	0
346		had	C	S		PLTELL000023	TELL	TEL	13,39	3,80	13,39	13,39	13,39	1	0	0	0
347		far	C	S		PLPTMED00015	TERESA	TER	13,73	- 3,92	13,73	13,73	14,19	331	9	0	0
348		bud	C	S		PLTSGS000019	TESGAS	TSG	15,99	- 0,06	15,85	15,85	15,99	2 053	65	0	0
349		hah	C	S		PLTFONE00011	TFONE	TFO	5,12	1,39	5,00	5,00	5,18	54 460	553	0	0
350		hah	C	M		PLTIM0000016	TIM	TIM	11,50	1,59	11,52	11,28	11,52	1 101	25	0	0
351		tel	C	L		PLTLKPL00017	TPSA	TPS	17,20	0,35	17,02	16,97	17,20	2 057 436	70 369	0	0
352		bud	C	M		PLTRKPL00014	TRAKCJA	TRK	4,35	- 1,14	4,40	4,30	4,40	11 007	96	0	0
353		had	C	S		PLTRVPL00011	TRAVELPL	TVL	16,60	- 2,35	17,00	16,60	17,00	170	6	0	0
354		mbu	C	S		PLTRAST00020	TRION	TIN	0,56	- 3,45	0,57	0,55	0,58	3 053 407	3 440	0	0
355		dew	C	S		PLASMOT00030	TRITON	TRI	6,01	1,69	5,95	5,81	6,02	9 341	111	0	0
356		ube	C	L		PLEUROP00019	TUEUROPA	ERP	125,10	0,00	---	---	---	0	0	0	0
357		dew	C	S		PLTRNSU00013	TUP	TUP	7,50	- 0,40	7,48	7,46	7,59	20 814	313	0	0
358		med	C	L		PLTVN0000017	TVN	TVN	17,15	- 0,17	17,30	16,96	17,30	222 844	7 627	0	0
359		bud	C	M		PLBAUMA00017	ULMA	ULM	72,45	2,77	70,50	70,50	72,45	73	10	0	0
360		bud	C	M		PLUNBEP00015	UNIBEP	UNI	8,33	- 1,65	8,46	8,32	8,46	34 154	572	0	0
361		ban	C	L		IT0000064854	UNICREDIT	UCG	7,57	2,30	7,49	7,49	7,57	300	5	0	0
362		inf	C	B		PLUNMST00014	UNIMA	U2K	4,98	- 0,60	5,00	4,90	5,00	4 785	48	0	0
363		hah	C	S		PLVARNT00019	VARIANT	VRT	5,99	1,53	5,95	5,95	6,06	4 067	49	0	0
364		fin	C	S		PLVNDEX00013	VINDEXUS	VIN	5,31	4,94	5,30	5,17	5,31	9 641	102	0	0
365		had	C	M		PLVSTLA00011	VISTULA	VST	2,53	- 3,80	2,59	2,53	2,59	323 172	1 652	0	0
366		hah	C	S		PLWNDLX00024	WANDALEX	WDX	2,90	- 4,29	2,92	2,88	2,92	4 699	27	0	0
367		ele	C	S		PLPMWRM00012	WARFAMA	WFM	1,79	0,00	1,79	1,78	1,84	29 675	107	0	0
368		dew	C	M		AT0000827209	WARIMPEX	WXF	8,44	0,48	8,45	8,33	8,47	5 838	98	0	0
369		inf	C	S		PLHOGA000041	WASKO	WAS	1,49	4,93	1,45	1,45	1,51	91 909	272	0	0
370		spo	C	M		PLWAWEL00013	WAWEL	WWL	390,00	- 1,27	395,40	390,00	396,00	52	41	0	0
371		mot	C	M		PLWELTN00012	WIELTON	WLT	4,10	- 3,98	4,11	4,01	4,28	122 217	1 012	0	0
372		had	C	S		PLELPO000016	WIKANA	WIK	0,12	0,00	0,11	0,11	0,12	405 652	90	0	0
373		spo	C	S		PLWILBO00019	WILBO	WLB	2,43	- 4,71	2,50	2,39	2,50	67 693	331	0	0
374		lek	F	S	SNP	PLWSTIL00012	WISTIL	WST	22,00	0,00	---	---	---	0	0	0	0
375		lek	C	S		PLWOJAS00014	WOJAS	WOJ	5,51	- 1,43	5,44	5,37	5,51	1 899	21	0	0
376		inf	C	B		PLWLINF00012	WOLAINFO	WIN	3,50	0,00	---	---	---	0	0	0	0
377		med	C	M		PLWSIP000015	WSIP	WSP	Z 16,82	0,00	---	---	---	0	0	0	0
378		mbu	C	S		PLYAWAL00058	YAWAL	YWL	17,20	- 1,15	16,90	16,80	17,20	449	15	0	0
379		uin	C	S		PLZSTAL00012	ZASTAL	ZST	2,92	- 2,67	2,90	2,90	3,00	49 808	296	0	0
380		ele	F	S	SNP	PLZEG0000014	ZEG	ZEG	31,11	0,00	---	---	---	0	0	0	0
381		ele	C	M		PLZELMR00011	ZELMER	ZLR	39,87	- 0,33	40,00	39,01	40,00	1 132	90	0	0
382		met	C	S		PLZTKMA00017	ZETKAMA	ZKA	12,58	1,45	12,47	12,47	12,58	206	5	0	0
383		ele	C	S		PLZPUE000012	ZPUE	PUE	129,70	- 0,23	129,90	129,70	129,90	68	18	0	0
384		ele	C	S		PLZBMZC00019	ZREMB	ZRE	0,96	- 1,03	0,97	0,96	0,97	42 562	82	0	0
385		spo	C	L		PLZYWIC00016	ZYWIEC	ZWC	502,50	- 0,30	510,00	502,50	510,00	18	18	0	0

Notowania Forex

1.2833
0
0
1.3489
1.3489
0.9196
1.0125
7.2566
84.29
1.0516
.9109
76.78
.7169
60.43
1.2706
1.5401
129.82
1.6196
1.5594

Pełna lista >>>

Notowania Live FX (interwał 10s)

Spółki

American Express
Intel Corp.
Citigroup, Inc.
General Motors
The Boeing Co.
IBM
J.P. Morgan
Microsoft Corp.
eBay Inc.
Fannie Mae
Freddie Mac
Goldman Sachs
Lehman Brothers
Yahoo!
Google
Barclays
Deutsche Bank
HSBC Bank
UBS AG
Merrill Lynch
Sony Corp.
Nissan Motor
Honda Motor

40.38
18.32
3.92
2.42
62.8
125.54
16.07
23.9
24.03
5.68
3.36
73.96
7.33
13.5
462.8
75.72
49.53
653.3
17.99
740.95
28.88
15.66
33.97

Ceny w euro

DJIA/EUR
S&P500/EUR
Ropa WTI/EUR
Złoto/EUR
Srebro/EUR

8020.58
845.95
57.64
976.11
15.27

© by FX-Track.com (2006-2009)
Witryna wykonana pod IE oraz FF, jeśli używasz innej przeglądarki, strona prawdopodobnie będzie nieprawidłowo wyświetlana.
Aby móc wyświetlać wykresy, musisz mieć zainstalowany odtwarzacz animacji flash - Adobe Flash Player 9 oraz aplet JAVA. Możesz również zainstalować przeglądarkę internetową Firefox PL, która zainstaluje wszystkie potrzebne plug-iny automatycznie.
Notowania z rynku OTC w czasie rzeczywistym, interwał 10-minutowy.

There is a risk of loss in futures, forex and options trading. There is risk of loss trading futures, forex and options online. Please trade with capital you can afford to lose. Past performance is not necessarily indicative of future results. Nothing in this site is intended to be a recommendation to buy or sell any futures or options market. All information has been obtained from sources, which are believed to be reliable, but accuracy and thoroughness cannot be guaranteed. Readers are solely responsible for how they use the information and for their results. FX-Track.com does not guarantee the accuracy or completeness of the information or any analysis based thereon.
HYPOTHETICAL PERFORMANCE RESULTS HAVE MANY INHERENT LIMITATIONS, SOME OF WHICH ARE DESCRIBED BELOW. NO REPRESENTATION IS BEING MADE THAT ANY ACCOUNT WILL OR IS LIKELY TO ACHIEVE PROFITS OR LOSSES SIMILAR TO THOSE SHOWN. IN FACT, THERE ARE FREQUENTLY SHARP DIFFERENCES BETWEEN HYPOTHETICAL PERFORMANCE RESULTS AND THE ACTUAL RESULTS SUBSEQUENTLY ACHIEVED BY ANY PARTICULAR TRADING PROGRAM.
ONE OF THE LIMITATIONS OF HYPOTHETICAL PERFORMANCE RESULTS IS THAT THEY ARE GENERALLY PREPARED WITH THE BENEFIT OF HINDSIGHT. IN ADDITION, HYPOTHETICAL TRADING DOES NOT INVOLVE FINANCIAL RISK, AND NO HYPOTHETICAL TRADING RECORD CAN COMPLETELY ACCOUNT FOR THE IMPACT OF FINANCIAL RISK IN ACTUAL TRADING. FOR EXAMPLE, THE ABILITY TO WITHSTAND LOSSES OR TO ADHERE TO A PARTICULAR TRADING PROGRAM IN SPITE OF TRADING LOSSES ARE MATERIAL POINTS WHICH CAN ALSO ADVERSELY AFFECT ACTUAL TRADING RESULTS. THERE ARE NUMEROUS OTHER FACTORS RELATED TO THE MARKETS IN GENERAL OR TO THE IMPLEMENTATION OF ANY SPECIFIC TRADING PROGRAM WHICH CANNOT BE FULLY ACCOUNTED FOR IN THE PREPARATION OF HYPOTHETICAL PERFORMANCE RESULTS AND ALL OF WHICH CAN ADVERSELY AFFECT ACTUAL TRADING RESULTS.