WIG

Giełda

Znajdź profil

podaj symbol, ticker lub nazwę waloru

Sprawdź ofertę

Księgarnia

Giełda. Podstawy inwestowania. Wydanie kieszonkowe

Cena: 19,90 zł

Narzędzia inwestora

więcej narzędzi...

Moje spółki

TPS	8.13	-0.25%
PKN	50.45	-2.04%
KGH	142.45	-6.28%
PEO	156.20	-2.04%

edytuj portfel..

Statystyka sesji

Statystyka sesji 2013-06-19 15:31:58

Wolumen: 61 738 988 akcji
Obrót: 762 821 694 zł

Akcje: 130 wzrosło, 208 spadło, 73 bez zmian.

Największe wzrosty:

BCM	5.80	17.9%
MIR	0.11	10.0%
QNT	4.90	8.9%
COG	1.24	8.8%
ODL	2.05	7.9%

Największe spadki:

FOT	1.16	-29.3%
NWR	4.12	-12.9%
ABM	0.48	-9.4%
IFC	0.20	-9.1%
MSW	5.68	-8.4%

Najwyższe wolumeny:

CTC	0.03	5584334
TRK	0.55	4439418
PGN	6.23	3165472
TPS	8.13	2939349
MDS	0.88	2860028

Najwyższe obroty:

KGH	142.30	571763648
PKO	36.04	118248416
PKN	50.20	114938776
PGE	17.74	85246712
PZU	437.80	81250840

Wprowadź symbol:

(profile walut, spółek, funduszy, futures oraz towarów)

47776.53 -343.19 (-0.71%)

Info | Wykres online | Wiadomości | Forum dyskusyjne | Ustaw alarm:

GG e-mail

Średni wolumen	Kurs (ost. rok)		Wol./Obr.
Ostatni kurs (06-19 15:43)	Zmiana	Poprzedni kurs	Otw. / min. / max.
47776.53	-343.19 (-0.71%)	48119.72	48284.78 / 47755.71 / 48284.78
0 (10 dni) 0 (3 miesiące)	Największy: 48495.01 (2013-06-10) Najmniejszy: 38982.82 (2012-07-23)		-

1 mies. | 3 mies. | 1 rok | 5 lat | Online

Spółki z WIG
Nazwa	[godz.]	Bieżący	Zm.	Zm. %	Otw.	Max	Min
06MAGNA	[06-19 14:12]	0.20	0.00	0.00	0.20	0.21	0.20
08OCTAVA	[06-19 14:57]	0.75	0.00	0.00	0.75	0.75	0.75
4FUNMEDIA	[06-19 12:37]	21.00	-0.10	-0.47	21.30	21.30	21.00
ABCDATA	[06-19 14:35]	3.27	0.05	1.55	3.22	3.33	3.22
ABPL	[06-19 15:00]	22.30	-0.20	-0.89	22.91	23.00	22.00
ACAUTOGAZ	[06-19 15:11]	32.48	-0.62	-1.87	33.10	33.10	31.51
ACE	[06-19 15:16]	8.67	-0.13	-1.48	8.71	8.72	8.67
ACTION	[06-19 15:41]	36.68	0.98	2.75	36.60	37.50	35.26
AGORA	[06-19 15:32]	8.88	0.00	0.00	8.66	8.88	8.66
AGROTON	[06-19 15:42]	2.91	0.03	1.04	2.89	3.08	2.87
AGROWILL	[06-17 16:07]	0.75	0.04	5.63	0.77	0.77	0.75
ALCHEMIA	[06-19 15:36]	4.00	0.11	2.83	3.93	4.02	3.93
ALIOR	[06-19 15:43]	93.99	0.09	0.10	94.00	97.68	93.40
ALMA	[06-19 15:33]	31.69	0.34	1.08	31.30	31.70	31.30
AMBRA	[06-19 15:09]	8.57	-0.13	-1.49	8.46	8.70	8.41
AMICA	[06-19 14:38]	80.00	-0.50	-0.62	81.00	81.50	79.51
AMREST	[06-19 14:16]	83.80	0.14	0.17	83.80	83.80	83.80
APATOR	[06-19 14:31]	31.73	0.59	1.89	31.80	31.80	31.17
APLISENS	[06-19 15:30]	16.00	-0.10	-0.62	16.09	16.28	16.00
ARCTIC	[06-19 14:18]	4.90	-0.14	-2.78	5.00	5.00	4.85
ARCUS	[06-19 13:44]	4.25	-0.14	-3.19	4.39	4.40	3.99
ARMATURA	[06-19 15:12]	1.64	-0.01	-0.61	1.65	1.65	1.64
ARTERIA	[06-19 14:02]	15.99	0.09	0.57	16.00	16.00	15.99
ASBIS	[06-19 15:20]	5.80	0.08	1.40	5.75	5.80	5.75
ASSECOBS	[06-19 15:26]	11.63	0.28	2.47	11.68	11.68	11.20
ASSECOPOL	[06-19 15:41]	44.40	0.37	0.84	44.63	44.93	44.15
ASSECOSEE	[06-19 15:26]	9.50	0.00	0.00	9.50	9.50	9.45
ASTARTA	[06-19 15:09]	65.60	0.05	0.08	65.55	65.70	65.55
ATENDE	[06-19 09:03]	1.53	0.03	2.00	1.54	1.54	1.53
ATLANTAPL	[06-19 12:16]	5.20	0.26	5.26	5.20	5.20	5.20
ATLANTIS	[06-19 15:04]	0.10	-0.01	-9.09	0.11	0.11	0.10
ATM	[06-19 12:58]	12.10	0.18	1.51	11.98	12.10	11.55
ATMGRUPA	[06-19 14:17]	1.55	-0.03	-1.90	1.55	1.63	1.55
ATREM	[06-19 14:49]	4.74	0.19	4.18	4.58	4.74	4.58
AVIASG	[06-19 09:00]	73.40	-0.10	-0.14	73.40	73.40	73.40
AWBUD	[06-19 15:42]	0.55	0.03	5.77	0.57	0.57	0.55
AZOTYTARNOW	[06-19 15:20]	77.56	0.12	0.15	77.45	78.60	77.44
BAKALLAND	[06-19 15:40]	1.99	-0.03	-1.49	2.02	2.02	1.95
BALTONA	[06-19 14:13]	5.52	0.00	0.00	5.66	5.66	5.52
BANKBPH	[06-19 15:29]	50.30	0.00	0.00	50.29	50.45	50.29
BARLINEK	[06-19 15:36]	1.14	0.01	0.88	1.13	1.15	1.12
BBIDEVNFI	[06-19 14:12]	0.43	-0.01	-2.27	0.43	0.44	0.43
BBIZEN	[06-19 15:18]	0.12	0.00	0.00	0.12	0.12	0.11
BENEFIT	[06-19 15:30]	267.90	1.45	0.54	267.30	268.95	267.00
BERLING	[06-19 14:51]	6.50	0.20	3.17	6.35	6.60	6.26
BIOTON	[06-19 15:19]	0.05	0.00	0.00	0.04	0.05	0.04
BIPROMET	[06-19 11:17]	5.68	-0.07	-1.22	5.68	5.68	5.68
BLACKLION	[06-19 14:34]	0.84	-0.03	-3.45	0.87	0.87	0.83
BMPAG	[06-19 09:00]	3.08	0.03	0.98	3.08	3.08	3.08
BOGDANKA	[06-19 15:39]	118.90	0.45	0.38	118.95	118.95	117.90
BORYSZEW	[06-19 15:41]	0.44	0.01	2.33	0.44	0.44	0.43
BOS	[06-19 15:29]	34.70	0.00	0.00	34.70	34.70	34.18
BOWIM	[06-19 13:53]	3.05	0.00	0.00	3.05	3.05	3.05
BRE	[06-19 15:41]	391.20	-0.90	-0.23	392.00	393.95	387.05
BSCDRUK	[06-19 14:41]	24.81	-1.44	-5.49	26.00	26.00	24.81
BUDIMEX	[06-19 15:43]	95.05	2.05	2.20	92.20	95.05	92.05
BUMECH	[06-19 15:41]	6.90	0.21	3.14	6.69	6.90	6.60
BYTOM	[06-19 11:56]	0.31	-0.01	-3.13	0.31	0.31	0.31
CALATRAVA	[06-19 14:57]	0.03	-0.01	-25.00	0.03	0.04	0.02
CAMMEDIA	[06-19 11:58]	2.50	0.10	4.17	2.48	2.50	2.48
CAPITAL	[06-19 14:44]	1.25	0.00	0.00	1.25	1.25	1.25
CCC	[06-19 15:41]	88.80	2.60	3.02	87.70	88.90	87.31
CCENERGY	[06-19 15:30]	0.20	0.01	5.26	0.19	0.20	0.17
CCIINT	[06-19 15:02]	29.61	0.11	0.37	29.50	30.16	29.50
CDPROJEKT	[06-19 15:40]	9.04	-0.31	-3.32	9.37	9.37	8.98
CELTIC	[06-19 14:00]	3.00	0.00	0.00	3.00	3.00	3.00
CEZ	[06-19 15:20]	86.20	0.20	0.23	87.00	87.20	85.75
CHEMOS	[06-19 14:54]	0.16	0.00	0.00	0.16	0.16	0.15
CIECH	[06-19 15:16]	25.50	0.00	0.00	25.50	25.90	25.23
CITYINTER	[06-19 14:54]	16.65	-0.25	-1.48	16.92	16.92	16.65
CNT	[06-19 14:41]	7.20	-0.16	-2.17	7.55	7.55	7.20
COALENERG	[06-19 14:20]	3.87	0.07	1.84	3.87	3.87	3.72
COGNOR	[06-19 15:42]	1.24	0.10	8.77	1.14	1.25	1.14
COLIAN	[06-19 15:39]	2.55	-0.03	-1.16	2.55	2.60	2.55
COMARCH	[06-19 15:17]	85.50	-2.00	-2.29	84.00	86.80	84.00
COMP	[06-19 15:38]	64.00	0.00	0.00	61.50	64.00	61.50
CORMAY	[06-19 15:42]	13.13	0.00	0.00	13.15	13.29	13.03
CYFRPLSAT	[06-19 15:39]	20.00	-0.12	-0.60	20.12	20.39	19.70
DEBICA	[06-19 15:38]	62.60	-1.30	-2.03	64.98	64.98	62.60
DECORA	[06-19 09:24]	9.90	-0.30	-2.94	10.30	10.30	9.90
DMWDM	[06-19 14:12]	0.21	-0.01	-4.55	0.21	0.21	0.21
DOMDEV	[06-19 15:39]	40.25	-0.25	-0.62	40.50	40.60	40.25
DROP	[06-19 15:39]	12.38	0.18	1.48	12.10	12.40	12.10
DROZAPOL	[06-19 10:09]	0.73	-0.03	-3.95	0.73	0.73	0.73
DUDA	[06-19 15:40]	0.71	-0.02	-2.74	0.73	0.75	0.70
DUON	[06-19 15:25]	1.08	0.00	0.00	1.09	1.11	1.08
ECHO	[06-19 15:34]	7.06	-0.24	-3.29	7.30	7.30	6.96
EDINVEST	[06-19 12:03]	3.40	0.15	4.62	3.30	3.40	3.30
EKOEXPORT	[06-19 15:03]	20.17	-0.03	-0.15	20.18	20.18	19.92
ELBUDOWA	[06-17 14:49]	131.00	0.00	0.00	131.00	131.10	131.00
ELEKTROTI	[06-19 14:52]	8.36	-0.05	-0.59	8.30	8.44	8.30
EMCINSMED	[06-19 12:52]	19.63	-0.01	-0.05	19.55	19.86	19.55
EMPERIA	[06-19 15:42]	60.10	0.11	0.18	59.90	60.15	59.90
ENEA	[06-19 15:32]	14.20	-0.05	-0.35	14.39	14.39	14.17
ENELMED	[06-19 15:34]	5.72	-0.15	-2.56	5.90	5.95	5.72
ENERGOINS	[06-19 11:12]	17.46	-0.01	-0.06	17.46	17.46	17.46
ERBUD	[06-19 15:39]	19.20	0.76	4.12	18.44	19.20	18.11
ERGIS	[06-19 15:42]	2.80	-0.05	-1.75	2.87	2.88	2.80
ESSYSTEM	[06-19 09:25]	2.78	-0.12	-4.14	2.89	2.89	2.78
EUCO	[06-19 09:00]	14.00	0.00	0.00	14.00	14.00	14.00
EUROCASH	[06-19 15:43]	57.40	-0.20	-0.35	58.20	58.20	56.57
EUROHOLD	[06-04 09:10]	2.50	0.18	7.76	2.50	2.50	2.50
EUROTEL	[06-19 14:18]	16.30	-0.40	-2.40	16.70	16.70	15.65
EXILLON	[06-19 12:16]	6.82	-0.18	-2.57	6.83	6.83	6.82
FAM	[06-19 14:48]	1.25	-0.01	-0.79	1.28	1.28	1.25
FAMUR	[06-19 15:33]	5.53	0.08	1.47	5.49	5.53	5.49
FARMACOL	[06-19 15:41]	51.75	-0.85	-1.62	52.00	52.60	51.75
FASING	[06-19 13:15]	22.86	0.51	2.28	22.77	22.86	22.73
FASTFIN	[06-19 15:30]	0.52	-0.02	-3.70	0.53	0.53	0.50
FEERUM	[06-19 15:26]	10.01	-0.23	-2.25	10.05	10.05	10.00
FERRO	[06-19 10:01]	8.00	-0.10	-1.23	8.00	8.00	8.00
FERRUM	[06-19 09:38]	7.18	-0.01	-0.14	7.18	7.18	7.18
FON	[06-19 10:02]	0.10	0.00	0.00	0.10	0.10	0.10
FORTE	[06-19 15:33]	22.30	-0.05	-0.22	22.40	22.40	21.80
FORTUNA	[06-19 14:53]	15.35	0.15	0.99	15.18	15.50	15.18
FOTA	[06-19 15:07]	1.16	-0.48	-29.27	1.57	1.57	1.16
GANT	[06-19 15:43]	2.29	-0.08	-3.38	2.42	2.49	2.28
GETIN	[06-19 15:41]	2.96	0.04	1.37	2.92	2.96	2.92
GETINOBLE	[06-19 15:40]	1.94	-0.01	-0.51	1.95	1.95	1.92
GINOROSSI	[06-19 15:41]	1.71	-0.06	-3.39	1.79	1.87	1.71
GPW	[06-19 15:43]	41.68	0.12	0.29	41.55	41.70	41.50
GRAAL	[06-19 14:36]	13.51	-0.18	-1.31	13.69	13.69	13.50
GRAJEWO	[06-19 14:37]	17.77	-0.18	-1.00	17.95	17.95	17.49
GROCLIN	[06-19 15:41]	22.80	-0.10	-0.44	23.37	23.37	22.60
GTC	[06-19 15:41]	9.08	0.00	0.00	9.08	9.13	8.93
HANDLOWY	[06-19 15:41]	95.24	1.69	1.81	94.37	95.27	94.00
HARPER	[06-19 15:14]	3.56	-0.02	-0.56	3.57	3.57	3.56
HAWE	[06-19 15:37]	2.65	0.00	0.00	2.65	2.70	2.65
HELIO	[06-19 15:42]	6.65	0.00	0.00	6.65	6.65	6.64
HERKULES	[06-19 14:58]	1.32	-0.02	-1.49	1.32	1.33	1.32
HUTMEN	[06-19 14:25]	3.23	-0.07	-2.12	3.40	3.40	3.23
HYDROTOR	[06-19 15:30]	31.00	-0.17	-0.55	31.35	31.39	31.00
HYGIENIKA	[06-19 15:18]	2.12	-0.04	-1.85	2.16	2.22	2.10
HYPERION	[06-19 10:50]	2.75	0.00	0.00	2.72	2.75	2.72
IDEATFI	[06-19 15:34]	2.58	-0.07	-2.64	2.72	2.72	2.45
IDEON	[06-19 14:59]	0.05	0.01	25.00	0.04	0.05	0.04
IDMSA	[06-19 15:35]	0.13	-0.01	-7.14	0.13	0.14	0.13
IMCOMPANY	[06-19 14:44]	14.33	0.43	3.09	13.90	14.33	13.90
IMPEL	[06-19 14:40]	31.50	-0.28	-0.88	32.00	32.00	31.50
IMPERA	[06-19 14:34]	0.46	0.00	0.00	0.46	0.46	0.46
IMPEXMET	[06-19 15:08]	2.64	0.00	0.00	2.64	2.71	2.62
INDYKPOL	[06-19 10:15]	36.00	-1.00	-2.70	37.00	37.00	36.00
INGBSK	[06-19 15:36]	100.00	-0.80	-0.79	101.00	101.50	99.15
INPRO	[06-19 15:05]	4.20	0.15	3.70	4.20	4.20	4.20
INSTALKRK	[06-19 14:47]	14.50	0.13	0.90	14.60	14.62	14.38
INTEGERPL	[06-19 15:43]	283.00	0.00	0.00	284.15	288.00	281.00
INTERAOLT	[06-19 15:38]	28.40	-0.05	-0.18	28.45	28.45	28.35
INTERBUD	[06-19 14:23]	2.24	0.00	0.00	2.24	2.24	2.24
INTERCARS	[06-19 15:08]	128.00	-2.00	-1.54	128.00	129.00	128.00
INTERFERI	[06-18 17:00]	4.80	-0.03	-0.62	4.80	4.80	4.80
INTERSPPL	[06-19 11:31]	2.15	0.00	0.00	2.15	2.15	2.15
INTROL	[06-19 15:25]	7.30	0.02	0.27	7.28	7.30	7.28
INVESTCON	[06-19 15:40]	0.98	0.00	0.00	0.99	1.00	0.97
IPOPEMA	[06-19 15:21]	8.78	-0.01	-0.11	8.82	8.82	8.77
IQP	[06-19 15:21]	0.99	-0.03	-2.94	1.02	1.02	0.99
IVMX	[06-19 11:49]	6.40	0.00	0.00	6.40	6.40	6.40
IZOSTAL	[06-19 15:38]	6.90	-0.01	-0.14	6.91	6.97	6.90
JHMDEV	[06-19 15:18]	0.52	-0.02	-3.70	0.54	0.54	0.50
JSW	[06-19 15:42]	78.50	0.10	0.13	78.40	79.50	78.28
JUPITER	[06-19 15:04]	0.47	0.00	0.00	0.47	0.47	0.47
JWCONSTR	[06-19 15:26]	4.89	-0.11	-2.20	5.00	5.17	4.89
K2INTERNT	[06-19 15:21]	9.85	-0.05	-0.51	10.17	10.17	9.31
KANIA	[06-19 15:34]	2.36	-0.03	-1.26	2.40	2.40	2.30
KBDOM	[06-19 09:00]	0.05	0.00	0.00	0.05	0.05	0.05
KDMSHIPNG	[06-19 15:37]	34.00	-0.37	-1.08	34.37	34.37	34.00
KERNEL	[06-19 15:39]	52.00	0.19	0.37	51.85	52.19	51.65
KETY	[06-19 15:39]	163.50	-3.30	-1.98	167.00	167.00	163.50
KGHM	[06-19 15:41]	142.45	-9.55	-6.28	152.10	152.30	142.00
KINOPOL	[06-19 13:59]	17.74	-0.24	-1.33	17.74	17.74	17.74
KOELNER	[06-19 14:18]	7.58	-0.22	-2.82	7.84	7.84	7.58
KOFOLA	[06-19 09:36]	25.00	0.00	0.00	25.00	25.00	25.00
KOGENERA	[06-19 15:30]	56.00	-1.00	-1.75	57.50	57.50	56.00
KOMPUTRON	[06-19 15:35]	5.73	-0.14	-2.39	5.87	5.87	5.52
KONSSTALI	[06-19 09:00]	28.20	0.00	0.00	28.20	28.20	28.20
KOPEX	[06-19 15:40]	12.30	-0.20	-1.60	12.50	12.70	12.30
KOV	[06-14 17:00]	1.16	0.01	0.87	1.15	1.18	1.14
KPPD	[06-18 14:15]	24.44	0.00	0.00	24.45	24.45	24.44
KRAKCHEM	[06-19 15:09]	6.75	0.10	1.50	6.67	6.85	6.54
KREC	[06-19 15:24]	5.47	0.02	0.37	5.47	5.59	5.45
KREDYTIN	[06-19 15:40]	14.35	-0.24	-1.64	14.28	14.57	14.13
KREZUS	[06-19 15:05]	17.00	0.10	0.59	17.00	17.25	17.00
KRKA	[05-28 13:32]	211.50	-0.05	-0.02	211.50	211.50	211.50
KRUK	[06-19 15:42]	65.10	-1.39	-2.09	66.00	66.45	64.80
KRUSZWICA	[06-19 13:21]	33.03	-0.02	-0.06	33.00	33.69	33.00
KSGAGRO	[06-19 15:21]	10.50	-0.50	-4.55	11.15	11.15	10.40
LCCORP	[06-19 15:33]	1.52	0.04	2.70	1.48	1.52	1.47
LENA	[06-19 13:07]	3.65	0.11	3.11	3.55	3.68	3.55
LENTEX	[06-19 15:37]	4.93	-0.03	-0.60	4.93	4.93	4.87
LIBET	[06-19 11:53]	2.49	-0.01	-0.40	2.49	2.49	2.49
LOTOS	[06-19 15:43]	40.19	0.16	0.40	40.12	40.57	40.06
LPP	[06-19 15:37]	7167.00	47.00	0.66	7131.00	7167.00	7130.00
LSTCAPITA	[06-19 15:25]	0.42	0.00	0.00	0.40	0.42	0.40
LUBAWA	[06-19 15:43]	1.40	-0.03	-2.10	1.43	1.47	1.40
MABION	[06-19 10:57]	17.23	0.04	0.23	16.71	17.23	16.70
MAGELLAN	[06-19 15:20]	62.34	0.00	0.00	62.00	62.36	61.10
MAKRUM	[06-19 15:25]	1.61	-0.04	-2.42	1.64	1.65	1.57
MCI	[06-19 15:30]	7.87	-0.08	-1.01	7.95	7.99	7.85
MCLOGIC	[06-19 11:24]	31.00	0.90	2.99	31.00	31.00	31.00
MENNICA	[06-19 14:35]	16.70	-0.16	-0.95	16.87	16.87	16.68
MERCOR	[06-19 13:16]	15.70	0.00	0.00	15.37	15.70	15.37
MIDAS	[06-19 15:26]	0.88	-0.01	-1.12	0.89	0.89	0.87
MIESZKO	[06-19 14:32]	4.36	-0.05	-1.13	4.46	4.46	4.33
MILKILAND	[06-19 14:40]	12.10	-0.10	-0.82	12.10	12.10	12.10
MILLENNIUM	[06-19 15:40]	5.56	0.10	1.83	5.45	5.57	5.44
MIRBUD	[06-19 15:23]	1.18	0.00	0.00	1.18	1.20	1.17
MIT	[06-19 15:33]	0.37	0.00	0.00	0.36	0.37	0.36
MNI	[06-19 15:33]	1.35	-0.01	-0.74	1.36	1.36	1.32
MOBRUK	[06-11 09:12]	48.00	0.00	0.00	48.00	48.00	48.00
MOL	[06-19 15:31]	242.00	-2.90	-1.18	246.50	248.00	242.00
MONNARI	[06-19 15:25]	4.49	-0.11	-2.39	4.60	4.60	4.45
MOSTALEXP	[06-19 15:19]	0.22	-0.02	-8.33	0.23	0.23	0.22
MOSTALPLC	[06-19 15:08]	18.80	-0.20	-1.05	19.38	19.38	18.80
MOSTALWAR	[06-19 15:40]	5.65	-0.55	-8.87	6.07	6.18	5.60
MOSTALZAB	[06-19 15:34]	1.35	-0.06	-4.26	1.39	1.42	1.34
MWTRADE	[06-19 15:02]	13.17	-0.02	-0.15	13.20	13.20	12.91
NETIA	[06-19 15:31]	4.35	-0.02	-0.46	4.38	4.44	4.35
NETMEDIA	[06-19 10:51]	3.20	0.00	0.00	3.20	3.20	3.20
NEUCA	[06-19 15:38]	164.00	0.00	0.00	162.00	165.00	162.00
NEWWORLDR	[06-19 15:35]	4.12	-0.61	-12.90	4.89	4.89	4.10
NFIEMF	[06-19 14:14]	22.20	-0.44	-1.94	22.94	23.00	22.20
NOKAUT	[06-19 14:23]	4.70	-0.08	-1.67	4.78	4.78	4.70
NOVAKBM	[06-19 14:41]	2.19	-0.01	-0.45	2.18	2.25	2.18
NOVITA	[06-19 14:16]	34.70	-0.64	-1.81	35.30	35.30	34.65
NOWAGALA	[06-19 11:14]	1.33	0.02	1.53	1.33	1.33	1.33
NTTSYSTEM	[06-19 14:05]	0.74	-0.02	-2.63	0.76	0.76	0.74
ODLEWNIE	[06-19 11:52]	2.05	0.15	7.89	1.91	2.05	1.91
OLYMPIC	[06-18 09:23]	7.15	0.00	0.00	7.15	7.15	7.15
OPENFIN	[06-19 14:38]	14.60	-0.05	-0.34	14.80	14.80	14.60
OPONEO.PL	[06-19 13:50]	9.06	-0.09	-0.98	9.29	9.29	9.06
OPTEAM	[06-19 09:23]	7.29	-0.01	-0.14	7.29	7.29	7.20
ORBIS	[06-19 14:10]	37.70	-0.60	-1.57	38.30	38.30	37.70
ORCOGROUP	[06-19 15:23]	10.19	0.44	4.51	9.47	10.19	9.47
ORZBIALY	[06-19 15:06]	13.70	0.30	2.24	13.56	13.70	13.39
OTMUCHOW	[06-19 13:11]	10.47	0.02	0.19	10.46	10.50	10.46
OVOSTAR	[06-19 09:00]	86.00	1.00	1.18	86.00	86.00	86.00
PAGED	[06-19 11:49]	16.60	-0.70	-4.05	16.70	17.10	16.60
PAMAPOL	[06-19 10:10]	2.44	0.05	2.09	2.38	2.44	2.38
PANOVA	[06-19 15:24]	19.50	-0.50	-2.50	20.00	20.00	19.50
PATENTUS	[06-19 15:23]	2.15	0.03	1.42	2.10	2.15	2.10
PBSFINANSE	[06-18 10:41]	0.38	-0.01	-2.56	0.37	0.38	0.36
PCCINTER	[06-19 11:12]	1.33	0.00	0.00	1.33	1.33	1.33
PCGUARD	[06-19 15:17]	1.55	-0.05	-3.13	1.59	1.59	1.52
PEGAS	[06-19 15:34]	91.00	3.00	3.41	90.67	91.00	90.67
PEKAES	[06-19 15:32]	6.20	0.00	0.00	6.18	6.20	6.00
PEKAO	[06-19 15:40]	156.20	-3.25	-2.04	161.65	161.70	155.70
PELION	[06-19 15:41]	90.14	-0.35	-0.39	90.49	90.94	90.00
PEP	[06-19 15:15]	26.45	-0.05	-0.19	26.50	26.50	26.45
PEPEES	[06-19 09:02]	0.67	0.00	0.00	0.67	0.67	0.67
PETROLINV	[06-19 15:41]	0.64	-0.01	-1.54	0.64	0.66	0.63
PGE	[06-19 15:41]	17.71	0.12	0.68	17.59	17.97	17.45
PGNIG	[06-19 15:42]	6.24	0.14	2.30	6.15	6.29	6.12
PGODLEW	[06-19 15:33]	3.30	-0.05	-1.49	3.35	3.37	3.13
PHN	[06-19 14:41]	26.00	-0.01	-0.04	26.00	26.00	25.81
PKNORLEN	[06-19 15:43]	50.45	-1.05	-2.04	51.20	51.38	50.12
PKOBP	[06-19 15:41]	36.10	0.10	0.28	36.20	36.49	36.02
PLASTBOX	[06-19 11:55]	2.35	0.00	0.00	2.35	2.38	2.35
PLAZACNTR	[06-19 15:25]	1.37	-0.03	-2.14	1.36	1.39	1.36
POINTGROUP	[06-19 13:47]	0.22	0.00	0.00	0.22	0.22	0.22
POLICE	[06-19 15:34]	27.98	-0.01	-0.04	28.00	28.00	27.75
POLIMEXMS	[06-19 15:40]	0.44	-0.01	-2.22	0.45	0.46	0.44
POLNA	[06-19 15:33]	14.71	0.81	5.83	13.90	15.28	13.90
POLNORD	[06-19 15:25]	8.85	-0.01	-0.11	8.83	9.00	8.83
POZBUD	[06-19 09:00]	3.98	0.00	0.00	3.98	3.98	3.98
PRAGMAFA	[06-19 10:34]	19.20	0.20	1.05	19.00	19.20	19.00
PRAGMAINK	[06-19 14:53]	21.34	-0.60	-2.73	21.94	21.94	21.34
PRESCO	[06-19 15:39]	8.13	-0.17	-2.05	8.39	8.39	8.13
PROCHEM	[06-19 13:27]	28.47	0.94	3.41	27.53	28.47	27.53
PROCHNIK	[06-19 15:08]	0.30	-0.02	-6.25	0.32	0.32	0.30
PROJPRZEM	[06-19 13:21]	10.45	-0.05	-0.48	10.30	10.50	10.30
PROTEKTOR	[06-19 15:00]	3.18	-0.09	-2.75	3.19	3.22	3.18
PTI	[06-19 15:35]	17.27	0.05	0.29	17.22	17.27	17.22
PZU	[06-19 15:41]	437.25	1.15	0.26	439.00	441.95	436.10
QUERCUS	[06-19 14:36]	4.43	-0.07	-1.56	4.50	4.50	4.43
QUMAK	[06-19 15:39]	14.21	0.11	0.78	14.15	14.39	14.15
RADPOL	[06-19 13:35]	9.00	-0.11	-1.21	9.15	9.26	8.82
RAFAKO	[06-19 15:43]	6.24	-0.16	-2.50	6.41	6.44	6.20
RAFAMET	[06-19 15:34]	17.00	0.00	0.00	17.10	17.10	17.00
RAINBOW	[06-19 15:04]	6.43	0.43	7.17	6.05	6.47	6.05
RANKPROGR	[06-19 14:54]	9.35	-0.14	-1.48	9.02	9.49	9.02
REDAN	[06-19 14:46]	1.13	-0.02	-1.74	1.13	1.13	1.11
RELPOL	[06-19 15:42]	7.66	-0.08	-1.03	7.75	7.80	7.66
REMAK	[06-18 10:28]	27.00	0.50	1.89	27.00	27.00	27.00
ROBYG	[06-19 15:39]	1.70	-0.03	-1.73	1.75	1.76	1.69
RONSON	[06-19 14:02]	1.31	-0.01	-0.76	1.30	1.33	1.30
ROPCZYCE	[06-19 15:39]	17.90	-0.30	-1.65	18.26	18.47	17.90
ROVESE	[06-19 15:41]	1.66	0.00	0.00	1.69	1.69	1.65
SADOVAYA	[06-19 15:17]	1.05	0.02	1.94	1.03	1.05	1.02
SANOK	[06-19 14:54]	29.30	0.30	1.03	29.00	29.81	29.00
SECOGROUP	[06-18 15:56]	47.31	-0.69	-1.44	48.20	48.20	47.31
SEKO	[06-19 15:37]	6.00	-0.05	-0.83	6.09	6.09	6.00
SELENAFM	[06-19 14:33]	12.28	0.00	0.00	12.19	12.28	11.78
SFINKS	[06-19 15:40]	1.58	0.08	5.33	1.57	1.66	1.55
SILVANO	[06-19 14:28]	11.00	0.00	0.00	10.90	11.00	10.90
SIMPLE	[06-19 10:32]	8.06	0.03	0.37	8.03	8.06	8.02
SKOTAN	[06-19 15:38]	2.81	-0.09	-3.10	2.93	2.93	2.81
SMT	[06-19 15:30]	14.45	0.35	2.48	14.05	14.70	14.00
SNIEZKA	[06-19 15:06]	48.99	-0.01	-0.02	48.80	48.99	48.80
SOBIESKI	[06-19 15:00]	34.20	-0.85	-2.43	34.50	35.00	34.20
SOLAR	[06-19 11:59]	4.93	0.00	0.00	5.05	5.05	4.93
SONEL	[06-19 09:55]	6.24	-0.04	-0.64	6.25	6.25	6.24
SOPHARMA	[06-11 12:06]	5.50	0.36	7.00	5.50	5.50	5.50
STALEXP	[06-19 14:15]	1.66	0.00	0.00	1.66	1.66	1.62
STALPROD	[06-19 14:33]	178.00	0.00	0.00	179.00	179.00	178.00
STALPROFI	[06-19 11:59]	15.40	0.11	0.72	15.10	15.40	15.10
STAPORKOW	[06-19 15:11]	29.90	0.85	2.93	29.10	30.35	29.10
SUWARY	[06-19 13:11]	12.00	-0.40	-3.23	12.13	12.13	11.40
SWISSMED	[06-19 15:12]	0.63	-0.02	-3.08	0.65	0.65	0.62
SYGNITY	[06-19 15:33]	17.90	-0.30	-1.65	18.12	18.12	17.80
SYNTHOS	[06-19 15:42]	5.24	0.01	0.19	5.22	5.29	5.20
TATRY	[06-18 14:09]	193.00	0.60	0.31	193.00	193.00	193.00
TAURONPE	[06-19 15:40]	4.29	-0.02	-0.46	4.32	4.35	4.28
TELL	[06-19 13:29]	9.20	-0.06	-0.65	9.25	9.39	9.20
TERESA	[06-19 14:45]	14.80	0.00	0.00	14.80	14.80	14.80
TESGAS	[06-19 10:11]	3.99	-0.01	-0.25	3.99	3.99	3.99
TIM	[06-19 13:59]	5.19	0.13	2.57	5.20	5.20	5.11
TOYA	[06-19 15:00]	3.40	0.02	0.59	3.40	3.40	3.40
TPSA	[06-19 15:42]	8.13	-0.02	-0.25	8.15	8.16	8.09
TRAKCJA	[06-19 15:33]	0.55	-0.01	-1.79	0.56	0.56	0.55
TRANSPOL	[06-14 14:11]	4.41	-0.15	-3.29	4.41	4.41	4.41
TRITON	[06-19 14:48]	1.10	-0.08	-6.78	1.17	1.17	1.10
TUP	[06-19 15:32]	2.20	-0.05	-2.22	2.24	2.32	2.20
TVN	[06-19 15:42]	11.70	-0.25	-2.09	11.95	11.95	11.60
ULMA	[06-19 14:47]	54.65	0.65	1.20	54.50	54.65	54.50
UNIBEP	[06-19 15:41]	6.83	-0.37	-5.14	7.29	7.29	6.70
UNICREDIT	[06-19 14:16]	17.47	0.21	1.22	17.06	17.47	17.06
URSUS	[06-19 15:30]	2.92	-0.03	-1.02	2.95	2.95	2.88
VANTAGE	[06-19 13:25]	2.17	-0.01	-0.46	2.18	2.18	2.16
VINDEXUS	[06-19 15:09]	3.46	-0.14	-3.89	3.60	3.60	3.46
VISTULA	[06-19 15:43]	0.99	0.00	0.00	1.01	1.01	0.99
VOTUM	[06-19 13:35]	4.85	0.20	4.30	4.65	4.85	4.65
VOXEL	[06-19 15:37]	18.95	-0.10	-0.52	19.00	19.00	18.76
WADEX	[06-18 15:25]	10.90	-0.50	-4.39	11.60	11.60	10.80
WARIMPEX	[06-19 15:08]	5.60	0.03	0.54	5.60	5.60	5.60
WASKO	[06-19 15:43]	2.36	-0.05	-2.07	2.41	2.42	2.36
WAWEL	[06-19 15:00]	792.10	0.50	0.06	791.60	795.00	791.60
WESTAISIC	[06-19 14:25]	0.61	-0.01	-1.61	0.62	0.62	0.60
WIELTON	[06-19 15:39]	4.73	0.18	3.96	4.64	4.78	4.61
WIKANA	[06-19 09:00]	0.34	0.00	0.00	0.34	0.34	0.34
WOJAS	[06-19 13:54]	5.32	0.17	3.30	5.20	5.32	5.16
WORKSERV	[06-19 13:38]	9.10	-0.15	-1.62	9.26	9.26	8.95
YAWAL	[06-19 15:13]	6.10	0.15	2.52	6.10	6.11	6.10
ZAMET	[06-19 14:46]	3.91	-0.04	-1.01	3.87	3.96	3.87
ZASTAL	[06-19 14:51]	1.79	-0.02	-1.10	1.83	1.83	1.79
ZEPAK	[06-19 15:29]	27.52	0.01	0.04	27.60	27.70	27.51
ZETKAMA	[06-19 14:46]	52.99	-0.21	-0.39	53.08	53.08	52.01
ZPUE	[06-19 13:37]	360.00	5.00	1.41	358.00	360.00	353.05
ZUE	[06-19 14:54]	6.21	0.02	0.32	6.19	6.21	6.15