WIG

Giełda

Znajdź profil

podaj symbol, ticker lub nazwę waloru

Sprawdź ofertę

Narzędzia inwestora

więcej narzędzi...

Moje spółki

TPS	16.02	-0.50%
PKN	30.80	1.82%
KGH	107.00	1.81%
PEO	177.40	0.57%

edytuj portfel..

Statystyka sesji

Statystyka sesji 2009-11-20 16:29:59

Wolumen: 105 440 847 akcji
Obrót: 1 552 701 264 zł

Akcje: 156 wzrosło, 161 spadło, 51 bez zmian.

Największe wzrosty:

IRE	4.59	11.1%
RON	1.83	10.2%
OPG	33.99	9.7%
SWZ	0.12	9.1%
HBP	3.47	8.1%

Największe spadki:

ZNT	2.71	-17.9%
K2I	9.12	-8.6%
APL	3.15	-8.4%
U2K	4.30	-6.3%
ZKA	11.34	-6.3%

Najwyższe wolumeny:

BIO	0.24	33716583
KER	40.75	3509744
PGN	3.76	2903773
PGEA	24.49	1918406
PKO	37.01	1828528

Najwyższe obroty:

KER	40.75	273792160
PEO	177.40	150673488
KGH	107.00	147145390
PKO	37.01	134879252
PGEA	24.49	93847502

Wprowadź symbol:

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

39574.18 +230.24 (+0.59%)

Info | Wykres online | Wiadomości | Forum dyskusyjne | Ustaw alarm (e-mail lub SMS)

Średni wolumen	Kurs (ost. rok)		Wol./Obr.
Ostatni kurs (11-20 16:40)	Zmiana	Poprzedni kurs	Otw. / min. / max.
39574.18	230.24 (0.59%)	39343.94	39456.55 / 39070.46 / 39763.85
0 (10 dni) 0 (3 miesiące)	Największy: 40785.58 (2009-11-16) Najmniejszy: 21274.28 (2009-02-17)		-

Bankier SMS: Wiadomości | Notowania | Alarmy cenowe | TraderNews

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

Spółki z WIG
Nazwa	[godz.]	Bieżący	Zm.	Zm. %	Otw.	Max	Min
04PRO	[11-20 14:27]	2.87	-0.08	-2.71	2.86	2.97	2.86
05VICT	[11-20 16:25]	0.74	-0.02	-2.63	0.78	0.78	0.72
06MAGNA	[11-20 16:22]	1.13	-0.01	-0.88	1.12	1.14	1.11
08OCTAVA	[11-20 16:21]	2.54	-0.01	-0.39	2.53	2.58	2.53
14ZACH	[11-20 15:46]	1.28	-0.05	-3.76	1.29	1.32	1.28
ABMSOLID	[11-20 16:20]	9.45	0.04	0.43	9.50	9.65	9.30
ABPL	[11-20 16:20]	12.50	0.15	1.21	12.59	12.60	11.90
ACE	[11-20 16:24]	6.30	-0.35	-5.26	6.41	6.50	6.00
ACTION	[11-20 15:44]	12.20	0.00	0.00	12.00	12.20	12.00
ADVADIS	[11-20 16:20]	0.33	-0.01	-2.94	0.35	0.35	0.33
AGORA	[11-20 16:29]	20.27	0.30	1.50	20.00	20.34	19.82
ALCHEMIA	[11-20 16:20]	6.78	-0.02	-0.29	6.80	6.80	6.67
ALMA	[11-20 16:09]	25.60	-0.20	-0.78	25.90	25.90	24.96
AMBRA	[11-20 16:09]	5.96	0.02	0.34	5.98	6.05	5.85
AMICA	[11-20 16:20]	14.70	0.02	0.14	14.68	14.70	14.35
AMREST	[11-20 16:09]	71.25	-1.30	-1.79	72.25	72.25	69.10
ANTI	[11-20 16:20]	4.77	-0.09	-1.85	4.73	4.92	4.71
APATOR	[11-20 16:20]	15.98	0.19	1.20	15.79	15.98	15.78
APLISENS	[11-20 16:20]	6.45	0.15	2.38	6.30	6.45	6.26
ARCUS	[11-20 16:20]	6.11	-0.04	-0.65	5.91	6.14	5.68
ARMATURA	[11-20 16:20]	2.81	0.01	0.36	2.82	2.83	2.75
ARTERIA	[11-20 15:29]	15.00	-0.70	-4.46	15.64	15.64	15.00
ASBIS	[11-20 16:09]	4.50	-0.01	-0.22	4.45	4.50	4.40
ASSECOBS	[11-19 16:03]	8.06	-0.24	-2.89	8.34	8.34	8.05
ASSECOPOL	[11-20 16:29]	58.00	0.30	0.52	58.70	58.70	56.95
ASSECOSEE	[11-19 14:08]	17.01	-0.29	-1.68	17.22	17.22	17.01
ASSECOSLO	[11-20 14:31]	22.70	-0.10	-0.44	22.70	22.70	22.50
ASTARTA	[11-20 16:08]	44.19	2.03	4.81	44.49	44.49	42.61
ATLANTIS	[11-20 16:20]	2.12	0.00	0.00	2.15	2.15	2.09
ATLASEST	[11-19 12:39]	3.20	0.06	1.91	3.15	3.20	3.14
ATM	[11-20 16:20]	7.95	0.24	3.11	7.70	7.95	7.70
ATMGRUPA	[11-20 16:20]	3.00	0.05	1.69	2.98	3.00	2.85
ATREM	[11-20 14:17]	15.80	-0.19	-1.19	15.99	15.99	15.80
AZOTYTARNOW	[11-20 16:22]	16.10	-0.14	-0.86	16.35	16.35	16.10
B3SYSTEM	[11-20 16:20]	2.35	-0.08	-3.29	2.46	2.46	2.35
BAKALLAND	[11-20 16:22]	3.93	-0.20	-4.84	4.11	4.11	3.71
BANKBPH	[11-20 16:20]	71.00	0.20	0.28	70.20	71.50	70.00
BANKIER.PL	[11-20 13:22]	8.34	-0.36	-4.14	8.70	8.70	8.34
BARLINEK	[11-20 16:25]	3.89	0.08	2.10	3.82	3.98	3.82
BBICAPNFI	[11-20 16:29]	1.95	0.00	0.00	1.98	1.98	1.93
BBIDEVNFI	[11-20 16:20]	0.39	0.01	2.63	0.38	0.39	0.37
BBIZENNFI	[11-20 16:29]	0.62	0.00	0.00	0.62	0.63	0.60
BIOTON	[11-20 16:29]	0.24	0.00	0.00	0.24	0.25	0.23
BIPROMET	[11-20 16:20]	5.50	0.00	0.00	5.50	5.50	5.50
BMPAG	[11-20 15:44]	3.13	0.08	2.62	3.14	3.14	3.05
BOGDANKA	[11-20 15:43]	73.85	0.70	0.96	73.00	73.85	72.80
BOMI	[11-20 16:20]	13.38	0.09	0.68	13.29	13.38	13.15
BORYSZEW	[11-20 16:27]	7.39	-0.20	-2.64	7.59	7.74	7.01
BOS	[11-20 12:59]	80.00	-3.35	-4.02	80.00	80.00	80.00
BRE	[11-20 16:26]	237.00	-3.70	-1.54	242.00	244.00	236.00
BUDIMEX	[11-20 16:27]	79.50	1.05	1.34	78.40	79.50	78.00
BUDOPOL	[11-20 16:25]	1.41	0.09	6.82	1.33	1.41	1.32
BUDVARCEN	[11-20 15:19]	3.07	-0.03	-0.97	3.24	3.24	3.07
BUMECH	[11-20 15:32]	8.75	0.15	1.74	8.75	8.75	8.37
BYTOM	[11-20 16:20]	0.89	0.01	1.14	0.88	0.90	0.88
BZWBK	[11-20 16:21]	173.90	-3.10	-1.75	177.00	179.70	170.70
CAMMEDIA	[11-20 10:23]	8.11	-0.31	-3.68	8.40	8.42	8.11
CAPITAL	[11-20 16:20]	2.45	-0.03	-1.21	2.47	2.49	2.41
CCC	[11-20 16:03]	44.30	0.40	0.91	43.00	44.30	43.00
CCIINT	[11-20 16:20]	23.00	-0.20	-0.86	23.50	23.50	22.35
CEDC	[11-20 16:08]	85.50	1.60	1.91	83.50	86.10	83.10
CENTROZAP	[11-20 16:23]	0.61	0.00	0.00	0.61	0.62	0.60
CERSANIT	[11-20 16:27]	15.31	-0.08	-0.52	15.49	15.50	15.10
CEZ	[11-20 16:24]	140.00	-0.30	-0.21	141.00	141.80	139.10
CIECH	[11-20 16:21]	34.87	-0.33	-0.94	35.20	35.27	34.55
CITYINTER	[11-20 16:20]	2.84	-0.02	-0.70	2.78	2.86	2.78
COGNOR	[11-20 16:28]	3.18	0.14	4.61	3.07	3.20	3.03
COMARCH	[11-20 16:21]	88.50	0.05	0.06	87.05	91.40	87.05
COMP	[11-20 10:20]	64.15	1.15	1.83	63.00	64.15	63.00
COMPLEX	[11-20 16:20]	2.14	-0.01	-0.47	2.10	2.16	2.08
CORMAY	[11-20 16:20]	3.19	0.19	6.33	3.05	3.20	3.05
CPENERGIA	[11-20 16:20]	2.48	0.02	0.81	2.47	2.50	2.46
CYFRPLSAT	[11-20 16:28]	14.28	0.08	0.56	14.19	14.28	14.01
DEBICA	[11-20 16:20]	62.20	-1.05	-1.66	64.00	64.00	62.15
DECORA	[11-20 16:20]	24.00	0.00	0.00	24.00	24.00	23.40
DGA	[11-20 16:20]	4.48	0.00	0.00	4.48	4.60	4.36
DOMDEV	[11-20 16:20]	45.90	0.31	0.68	45.98	45.98	44.60
DROZAPOL	[11-20 16:28]	1.86	-0.07	-3.63	1.93	1.95	1.84
DUDA	[11-20 16:20]	1.41	0.00	0.00	1.41	1.44	1.40
ECARD	[11-20 15:41]	0.71	0.00	0.00	0.71	0.71	0.71
ECHO	[11-20 16:23]	4.11	-0.09	-2.14	4.30	4.30	3.97
EFH	[11-20 16:20]	1.25	0.00	0.00	1.25	1.26	1.22
ELBUDOWA	[11-20 16:20]	163.50	-0.50	-0.30	164.00	164.00	163.00
ELEKTROTI	[11-20 14:06]	11.50	-0.25	-2.13	11.75	11.90	11.40
ELSTAR	[11-20 16:20]	9.05	-0.05	-0.55	9.11	9.14	8.99
ELZAB	[11-20 16:03]	2.74	-0.06	-2.14	2.80	2.80	2.74
EMCINSMED	[11-20 16:29]	24.50	1.49	6.48	23.29	24.50	23.15
EMPERIA	[11-20 16:20]	75.60	0.60	0.80	74.65	75.60	74.65
ENAP	[11-20 16:20]	1.59	0.00	0.00	1.57	1.61	1.55
ENERGOINS	[11-20 16:07]	8.00	0.05	0.63	7.98	8.00	7.75
ENERGOPLD	[11-20 16:20]	4.18	-0.01	-0.24	4.19	4.20	4.16
ENERGOPN	[11-20 09:09]	11.60	0.00	0.00	11.50	11.60	11.50
ENERGOPOL	[11-20 16:02]	5.90	-0.07	-1.17	5.98	5.98	5.71
ERBUD	[11-20 16:26]	49.50	0.50	1.02	49.00	49.99	49.00
ERG	[11-20 16:20]	1.70	-0.01	-0.58	1.71	1.76	1.67
ERGIS	[11-20 16:07]	3.58	-0.14	-3.76	3.65	3.67	3.51
ESSYSTEM	[11-20 16:20]	4.85	-0.05	-1.02	4.85	4.85	4.85
EUROCASH	[11-20 16:06]	14.35	-0.05	-0.35	14.30	14.35	14.30
EUROFAKTR	[11-20 11:19]	7.78	0.04	0.52	7.79	7.79	7.78
EUROTEL	[11-20 16:20]	11.45	-0.20	-1.72	11.37	11.45	11.10
FAM	[11-20 15:43]	2.07	-0.01	-0.48	2.05	2.07	2.03
FAMUR	[11-20 16:22]	2.10	0.00	0.00	2.08	2.10	2.07
FARMACOL	[11-20 16:20]	41.57	-0.46	-1.09	42.85	42.85	41.57
FERRUM	[11-20 16:20]	9.50	0.22	2.37	9.28	9.50	9.28
FORTE	[11-20 15:57]	14.74	0.04	0.27	14.70	14.74	14.40
FOTA	[11-20 15:41]	16.00	-0.59	-3.56	16.60	16.60	15.15
GANT	[11-20 16:27]	24.03	0.04	0.17	23.84	24.40	23.03
GETIN	[11-20 16:29]	8.00	-0.13	-1.60	8.12	8.17	7.92
GFREMIUM	[11-20 15:27]	14.55	-0.01	-0.07	14.55	14.55	14.55
GINOROSSI	[11-20 15:47]	2.45	-0.02	-0.81	2.49	2.50	2.44
GRAAL	[11-20 16:20]	11.28	0.15	1.35	11.24	11.40	11.00
GRAJEWO	[11-20 16:06]	14.00	-0.69	-4.70	14.40	14.50	14.00
GROCLIN	[11-20 16:20]	13.13	-0.26	-1.94	13.30	13.38	13.00
GTC	[11-20 16:28]	23.09	0.25	1.09	22.98	23.25	22.70
HANDLOWY	[11-20 16:20]	66.50	0.30	0.45	66.40	66.80	65.70
HARDEX	[11-20 14:26]	38.20	-0.10	-0.26	38.30	38.40	38.00
HAWE	[11-20 16:27]	3.39	-0.01	-0.29	3.38	3.44	3.35
HBPOLSKA	[11-20 16:23]	3.47	0.26	8.10	3.22	3.54	3.22
HELIO	[11-20 13:55]	9.47	-0.07	-0.73	9.50	9.50	8.65
HTLSTREFA	[11-20 16:26]	13.64	0.00	0.00	13.63	13.65	13.63
HUTMEN	[11-20 16:20]	5.52	-0.18	-3.16	5.75	5.75	5.20
HYDROTOR	[11-20 11:59]	33.50	0.00	0.00	33.33	33.50	33.33
HYGIENIKA	[11-20 15:57]	2.37	0.02	0.85	2.35	2.37	2.32
HYPERION	[11-20 09:36]	6.89	-0.01	-0.14	6.89	6.89	6.89
IBSYSTEM	[11-20 16:20]	0.27	0.00	0.00	0.27	0.27	0.26
IDMSA	[11-20 16:29]	2.84	0.06	2.16	2.80	2.85	2.76
IGROUP	[11-20 16:23]	1.30	-0.03	-2.26	1.29	1.36	1.29
IMMOEAST	[11-20 16:20]	19.05	-0.20	-1.04	19.10	19.15	18.29
IMPEL	[11-20 16:23]	22.90	-0.50	-2.14	23.11	23.11	22.30
IMPEXMET	[11-20 16:28]	2.68	0.02	0.75	2.66	2.72	2.62
INDYKPOL	[11-20 16:20]	59.90	2.10	3.63	59.55	59.90	57.50
INGBSK	[11-20 16:20]	719.50	4.50	0.63	715.50	733.00	715.00
INSTALKRK	[11-20 15:44]	16.57	0.12	0.73	16.31	16.79	16.30
INTEGERPL	[11-20 15:45]	45.97	2.12	4.83	44.81	46.00	44.81
INTERCARS	[11-20 16:24]	74.45	-1.75	-2.30	78.00	78.00	73.50
INTERFERI	[11-20 16:21]	5.25	-0.17	-3.14	5.40	5.40	5.24
INTERSPPL	[11-20 16:07]	4.45	-0.06	-1.33	4.44	4.50	4.10
INTROL	[11-20 15:57]	5.06	-0.14	-2.69	5.30	5.30	5.02
INWESTCON	[11-20 16:20]	1.47	0.00	0.00	1.47	1.49	1.40
IPOPEMA	[11-20 16:20]	8.09	0.09	1.12	8.09	8.09	8.09
IVMX	[11-20 16:20]	13.69	0.19	1.41	13.50	13.70	13.45
IZNS	[11-20 16:20]	4.32	0.15	3.60	4.20	4.40	4.20
JAGO	[11-20 16:29]	2.30	0.04	1.77	2.25	2.30	2.25
JUPITER	[11-20 16:23]	2.22	0.03	1.37	2.21	2.24	2.17
JUTRZENKA	[11-20 16:29]	4.43	0.05	1.14	4.36	4.45	4.35
JWCONSTR	[11-20 16:20]	11.50	-0.14	-1.20	11.92	11.92	11.48
K2INTERNT	[11-20 16:20]	9.12	-0.86	-8.62	9.98	9.98	9.11
KABLE	[11-20 16:09]	27.49	0.55	2.04	26.26	27.49	26.26
KAREN	[11-20 16:05]	0.46	-0.01	-2.13	0.47	0.47	0.45
KERNEL	[11-20 16:27]	40.75	-0.25	-0.61	39.00	40.96	39.00
KETY	[11-20 16:20]	114.80	-1.70	-1.46	111.60	115.00	111.60
KGHM	[11-20 16:28]	107.00	1.90	1.81	105.20	109.00	105.20
KOELNER	[11-20 16:20]	13.79	0.10	0.73	13.50	13.85	13.50
KOFOLA	[11-20 16:20]	38.51	-2.18	-5.36	39.11	39.11	38.51
KOGENERA	[11-20 16:20]	77.60	0.15	0.19	77.85	77.85	76.25
KOLASTYNA	[11-20 15:15]	0.64	0.01	1.59	0.63	0.64	0.63
KOMPAP	[11-20 16:26]	5.89	0.00	0.00	5.68	5.89	5.68
KOMPUTRON	[11-20 16:20]	11.42	0.42	3.82	11.00	11.48	11.00
KONSSTALI	[11-20 16:22]	37.50	0.50	1.35	37.00	37.50	35.81
KOPEX	[11-20 16:06]	25.00	0.07	0.28	25.29	25.29	24.73
KPPD	[11-20 15:10]	23.00	0.30	1.32	22.70	23.00	22.70
KRAKCHEM	[11-20 15:44]	3.04	0.00	0.00	3.03	3.06	2.97
KREDYTB	[11-20 16:20]	11.39	-0.11	-0.96	11.60	11.69	11.26
KREDYTIN	[11-20 16:09]	10.98	0.06	0.55	11.52	11.52	10.98
KREZUS	[11-20 16:26]	1.99	0.00	0.00	1.96	2.01	1.96
LCCORP	[11-20 16:20]	1.72	0.04	2.38	1.70	1.75	1.68
LENA	[11-20 16:20]	1.88	-0.02	-1.05	1.85	1.90	1.80
LENTEX	[11-20 16:20]	23.30	-0.27	-1.15	23.59	24.00	23.10
LOTOS	[11-20 16:20]	28.69	-0.01	-0.03	28.85	28.88	28.02
LPP	[11-20 16:23]	1550.00	29.00	1.91	1502.50	1550.00	1500.00
LUBAWA	[11-20 16:29]	0.95	-0.03	-3.06	0.98	1.01	0.95
MAGELLAN	[11-20 16:08]	29.66	-0.24	-0.80	29.80	29.80	29.00
MAKARONPL	[11-20 15:58]	5.60	0.05	0.90	5.75	5.79	5.55
MAKRUM	[11-20 15:38]	2.42	-0.07	-2.81	2.42	2.42	2.37
MCI	[11-20 16:25]	5.10	0.10	2.00	5.09	5.16	4.98
MCLOGIC	[11-20 16:23]	28.60	-0.79	-2.69	29.00	29.00	28.60
MEDIATEL	[11-20 16:20]	9.19	0.19	2.11	9.03	9.19	8.57
MERCOR	[11-20 16:25]	20.15	-0.15	-0.74	20.65	20.65	20.10
MIDAS	[11-20 16:21]	8.75	0.07	0.81	8.68	8.90	8.26
MIESZKO	[11-20 16:20]	2.62	-0.03	-1.13	2.65	2.65	2.61
MILLENNIUM	[11-20 16:29]	4.14	0.05	1.22	4.08	4.25	4.08
MIRBUD	[11-20 16:22]	3.00	0.02	0.67	2.98	3.01	2.97
MISPOL	[11-20 15:44]	4.94	0.04	0.82	4.71	4.99	4.71
MMPPL	[11-20 16:20]	7.15	0.10	1.42	7.01	7.15	7.01
MNI	[11-20 16:09]	4.38	0.00	0.00	4.30	4.38	4.28
MOL	[11-20 12:53]	241.10	-2.40	-0.99	243.50	243.50	241.10
MOSTALEXP	[11-20 16:22]	1.96	0.01	0.51	1.97	1.97	1.93
MOSTALPLC	[11-20 16:29]	60.20	-2.30	-3.68	61.05	62.50	60.20
MOSTALWAR	[11-20 14:23]	67.00	-0.50	-0.74	67.50	68.00	66.00
MOSTALZAB	[11-20 16:21]	4.08	-0.05	-1.21	4.14	4.25	4.06
MUZA	[11-20 15:54]	7.67	-0.02	-0.26	7.02	7.67	7.02
NAFTA	[11-20 15:05]	21.04	-0.46	-2.14	21.16	21.20	20.71
NEPENTES	[11-20 15:59]	23.70	-0.30	-1.25	24.00	24.56	23.35
NETIA	[11-20 16:20]	4.24	-0.06	-1.40	4.29	4.31	4.17
NETMEDIA	[11-20 16:21]	7.30	0.25	3.55	7.00	7.30	7.00
NEWWORLDR	[11-20 16:20]	26.94	-0.82	-2.95	27.00	27.68	26.59
NFIEMF	[11-20 15:44]	15.24	0.24	1.60	14.60	15.24	14.60
NOBLEBANK	[11-20 16:20]	4.62	-0.04	-0.86	4.73	4.73	4.59
NORTCOAST	[11-20 16:20]	1.40	0.01	0.72	1.40	1.42	1.39
NOVITA	[11-20 16:20]	32.94	0.79	2.46	32.20	33.58	31.41
NOVITUS	[11-20 16:20]	18.70	0.45	2.47	18.50	18.70	18.30
NOWAGALA	[11-20 16:20]	3.30	-0.05	-1.49	3.36	3.36	3.30
NTTSYSTEM	[11-20 16:29]	1.13	0.00	0.00	1.14	1.19	1.10
OPONEO.PL	[11-20 16:09]	5.90	0.05	0.85	5.88	6.07	5.85
OPTIMUS	[11-20 16:25]	1.43	-0.01	-0.69	1.42	1.44	1.41
OPTOPOL	[11-20 14:39]	13.62	-0.18	-1.30	13.79	13.79	13.34
ORBIS	[11-20 16:20]	44.00	0.50	1.15	43.50	44.10	43.50
ORCOGROUP	[11-20 16:26]	33.99	3.00	9.68	31.30	35.02	31.30
ORZBIALY	[11-20 16:20]	12.50	-0.11	-0.87	12.98	12.98	12.20
PAGED	[11-20 15:36]	15.00	-0.23	-1.51	15.23	15.43	14.80
PAMAPOL	[11-20 16:20]	5.08	0.01	0.20	5.09	5.09	4.92
PANOVA	[11-20 13:54]	24.00	0.02	0.08	24.36	24.36	23.49
PATENTUS	[11-20 16:09]	2.43	0.06	2.53	2.37	2.43	2.32
PBG	[11-20 16:28]	214.90	1.90	0.89	213.00	215.00	211.10
PEGAS	[11-20 10:44]	68.10	-1.30	-1.87	68.10	68.10	68.10
PEKAES	[11-20 10:38]	9.50	0.03	0.32	9.34	9.50	9.34
PEKAO	[11-20 16:27]	177.40	1.00	0.57	176.20	179.70	172.50
PEMUG	[11-20 16:06]	1.95	0.05	2.63	1.92	1.95	1.88
PEP	[11-20 16:20]	31.00	-0.08	-0.26	31.50	31.50	30.30
PEPEES	[11-20 14:27]	0.46	0.00	0.00	0.46	0.46	0.45
PETROLINV	[11-20 16:23]	27.70	-1.30	-4.48	27.00	28.20	27.00
PGF	[11-20 16:24]	42.60	0.43	1.02	42.40	42.90	42.25
PGNIG	[11-20 16:26]	3.76	0.08	2.17	3.73	3.77	3.69
PKNORLEN	[11-20 16:28]	30.80	0.55	1.82	30.50	30.80	30.50
PKOBP	[11-20 16:29]	37.01	0.61	1.68	36.65	37.56	36.38
PLASTBOX	[11-20 16:29]	20.50	0.06	0.29	20.47	20.50	20.10
PLAZACNTR	[11-20 16:23]	6.62	0.02	0.30	6.43	6.82	6.35
POINTGROUP	[11-20 16:20]	1.98	-0.01	-0.50	1.95	1.99	1.95
POLAQUA	[11-20 16:06]	19.10	0.00	0.00	19.34	19.44	19.10
POLCOLORIT	[11-20 16:20]	0.51	0.01	2.00	0.49	0.51	0.49
POLICE	[11-20 16:29]	5.33	-0.07	-1.30	5.40	5.45	5.30
POLIMEXMS	[11-20 16:29]	3.75	-0.03	-0.79	3.80	3.80	3.69
POLJADLO	[11-20 16:20]	3.44	-0.19	-5.23	3.63	3.63	3.41
POLNA	[11-20 16:20]	13.90	0.10	0.72	13.80	13.90	13.60
POLNORD	[11-20 16:29]	35.10	-0.49	-1.38	35.50	35.80	34.72
POLREST	[11-20 16:02]	1.74	0.08	4.82	1.66	1.82	1.64
PONAR	[11-20 15:46]	2.07	0.01	0.49	2.05	2.07	2.03
POZBUD	[11-20 15:55]	4.65	0.10	2.20	4.45	4.65	4.45
PPWK	[11-20 16:20]	1.78	0.03	1.71	1.74	1.80	1.73
PROCHEM	[11-20 15:43]	23.15	0.15	0.65	23.20	23.20	22.11
PROCHNIK	[11-20 15:24]	0.42	0.01	2.44	0.41	0.43	0.41
PROJPRZEM	[11-20 16:20]	14.30	0.20	1.42	14.30	14.70	14.15
PROTEKTOR	[11-20 15:44]	3.40	-0.05	-1.45	3.40	3.40	3.40
PULAWY	[11-20 15:57]	69.10	-0.70	-1.00	69.50	69.80	69.00
QUMAKSEK	[11-20 14:53]	11.00	0.00	0.00	11.00	11.03	11.00
RADPOL	[11-20 16:20]	6.46	0.00	0.00	6.36	6.46	6.35
RAFAKO	[11-20 16:20]	10.39	0.02	0.19	10.43	10.45	10.26
RAFAMET	[11-20 16:07]	17.30	0.20	1.17	17.10	17.40	17.10
RAINBOW	[11-20 16:20]	4.05	0.05	1.25	4.09	4.09	3.99
REDAN	[11-20 16:08]	2.60	-0.08	-2.99	2.68	2.68	2.57
REINHOLD	[11-20 16:20]	7.85	-0.13	-1.63	7.94	7.94	7.85
RELPOL	[11-20 16:20]	3.92	0.00	0.00	3.92	4.03	3.91
REMAK	[11-20 16:20]	34.45	-0.89	-2.52	34.36	35.34	34.36
RONSON	[11-20 16:25]	1.83	0.17	10.24	1.66	1.86	1.66
ROPCZYCE	[11-20 16:28]	17.78	0.18	1.02	17.70	18.28	17.11
RUCH	[11-20 16:20]	7.75	-0.06	-0.77	7.72	7.96	7.72
SANOK	[11-20 15:57]	9.40	0.00	0.00	9.49	9.49	9.27
SECOGROUP	[11-20 16:20]	15.85	-0.97	-5.77	16.40	16.60	15.45
SEKO	[11-20 09:00]	9.28	-0.02	-0.22	9.28	9.28	9.28
SELENAFM	[11-20 15:44]	14.58	-0.09	-0.61	14.34	14.62	14.32
SFINKS	[11-20 15:34]	10.59	0.09	0.86	10.50	10.59	10.30
SILVANO	[11-20 16:20]	3.00	-0.14	-4.46	3.16	3.16	3.00
SKOTAN	[11-20 16:29]	2.66	0.00	0.00	2.62	2.73	2.55
SKYLINE	[11-20 16:20]	2.47	-0.02	-0.80	2.48	2.48	2.31
SNIEZKA	[11-20 16:20]	38.20	0.16	0.42	38.47	38.47	37.70
SOBIESKI	[11-20 15:03]	166.00	4.00	2.47	155.00	166.00	155.00
SONEL	[11-20 13:52]	5.20	-0.29	-5.28	5.23	5.23	5.20
STALEXP	[11-20 16:22]	1.68	0.03	1.82	1.65	1.71	1.65
STALPROD	[11-20 16:22]	659.00	39.00	6.29	619.00	659.00	619.00
STALPROFI	[11-20 16:20]	14.00	0.00	0.00	14.21	14.37	14.00
STAPORKOW	[11-20 10:24]	11.59	-0.06	-0.52	12.30	12.30	11.59
SUWARY	[11-20 13:04]	44.50	0.15	0.34	44.35	44.50	44.35
SWIECIE	[11-20 16:20]	73.00	1.00	1.39	72.50	73.00	71.60
SWISSMED	[11-20 16:22]	2.48	0.03	1.22	2.45	2.49	2.42
SYGNITY	[11-20 16:22]	12.13	-0.27	-2.18	12.40	12.59	12.05
SYNTHOS	[11-20 16:27]	1.29	0.03	2.38	1.26	1.30	1.26
TALEX	[11-20 16:20]	10.80	0.59	5.78	10.88	10.88	10.50
TECHMEX	[11-20 16:20]	2.40	-0.06	-2.44	2.53	2.55	2.30
TELL	[11-20 16:20]	10.89	-0.15	-1.36	10.62	10.89	10.62
TERESA	[11-20 15:45]	14.49	-0.31	-2.09	14.00	14.49	14.00
TETA	[11-20 16:20]	9.84	-0.02	-0.20	9.82	9.97	9.82
TFONE	[11-20 16:27]	5.53	0.21	3.95	5.35	5.67	5.35
TIM	[11-20 15:41]	11.26	0.41	3.78	10.85	11.26	10.53
TORFARM	[11-20 16:20]	67.50	-1.40	-2.03	68.65	68.65	66.90
TPSA	[11-20 16:25]	16.02	-0.08	-0.50	16.11	16.28	15.99
TRAKCJA	[11-20 16:28]	3.77	-0.03	-0.79	3.80	3.80	3.76
TRAVELPL	[11-20 16:29]	24.97	1.35	5.72	24.50	25.00	22.62
TRION	[11-20 16:20]	1.02	0.01	0.99	1.02	1.04	1.01
TRITON	[11-20 13:07]	3.75	0.10	2.74	3.57	3.75	3.55
TUP	[11-20 16:20]	7.20	0.03	0.42	7.10	7.44	7.10
TVN	[11-20 16:29]	13.07	0.57	4.56	12.50	13.08	12.50
ULMA	[11-20 16:23]	74.60	1.60	2.19	73.00	74.65	70.50
UNIBEP	[11-20 12:12]	6.40	0.00	0.00	6.40	6.40	6.20
UNICREDIT	[11-20 15:32]	9.94	-0.27	-2.64	9.97	10.33	9.66
VARIANT	[11-20 15:05]	4.20	0.00	0.00	4.20	4.20	4.15
VINDEXUS	[11-20 14:07]	6.09	-0.20	-3.18	6.24	6.24	6.09
VISTULA	[11-20 16:20]	2.25	0.01	0.45	2.23	2.29	2.23
WARFAMA	[11-20 16:20]	2.00	0.01	0.50	1.99	2.00	1.95
WARIMPEX	[11-20 15:45]	9.67	-0.28	-2.81	10.00	10.00	9.59
WASKO	[11-20 16:04]	1.42	-0.01	-0.70	1.42	1.42	1.40
WAWEL	[11-18 15:47]	250.00	0.00	0.00	250.00	253.00	250.00
WIELTON	[11-20 13:08]	4.36	-0.04	-0.91	4.50	4.50	4.36
WIKANA	[11-20 15:13]	0.11	0.00	0.00	0.11	0.11	0.10
WILBO	[11-20 16:20]	2.50	0.00	0.00	2.52	2.52	2.47
WOJAS	[11-20 12:08]	4.40	0.20	4.76	4.40	4.40	4.40
WSIP	[11-20 16:20]	16.90	0.00	0.00	16.96	16.96	16.70
YAWAL	[11-20 16:20]	15.80	-0.10	-0.63	15.90	15.90	15.80
ZASTAL	[11-20 16:20]	2.11	0.05	2.43	2.06	2.12	2.00
ZELMER	[11-20 16:20]	33.00	-0.65	-1.93	34.85	34.85	33.00
ZETKAMA	[11-20 16:20]	11.34	-0.76	-6.28	12.10	12.10	11.14
ZPUE	[11-20 14:41]	147.00	0.00	0.00	147.00	147.00	147.00
ZREMB	[11-20 16:05]	1.09	-0.01	-0.91	1.11	1.11	1.09
ZURAWIE	[11-20 16:28]	2.10	0.07	3.45	2.03	2.12	2.02