Notowania

Kategorie

Zasoby

Ankieta

Skad czerpiesz informacje rynkowe?

	Prasa
	Telewizja
	Bankier.pl
	Onet.pl
	Parkiet.com
	Money.pl
	Google
	Inne

Akcje

Notowania giełdowe akcji

Tabela zawiera wszystkie akcje notowane na WGPW w kolejności alfabetycznej. Możesz filtrować akcje wg. rynków. Notowania są opóźnione o 15 min. Dla Twojej wygody strona odswieza sie automatycznie co minutę.

Zobacz również analizę techniczną. akcje gpw

Walor	Kurs	Zmiana		Wol.	Obrót	Otw.	Max	Min	Czas
01NFI	1.05	0.01	-0.9%	44737	92086	1.06	1.10	1.00	2009-01-19 16:03
04PRO	2.79	0.01	+0.4%	10220	55542	2.63	2.79	2.63	2009-12-31 12:49
05VICT	0.68	0.01	-1.4%	158389	216124	0.69	0.70	0.68	2009-12-31 13:24
06MAGNA	1.11	0.01	+0.9%	41772	92610	1.10	1.12	1.09	2009-12-31 13:23
08OCTAVA	2.50	0.01	+0.4%	40179	200588	2.48	2.51	2.48	2009-12-31 13:20
13FORTUNA	1.21	0.01	-0.8%	17678	42622	1.18	1.22	1.16	2009-01-19 16:20
14ZACH	1.17	0.00	0.0%	119690	277900	1.16	1.17	1.16	2009-12-23 16:23
4FUNMEDIA	16.70				4FM		0.05	+0.3%	2009-12-13 00:00
4FUNMEDIA-PDA	17.20				4FMA		0.80	-4.4%	1970-01-01 01:00
ABCDATA	2.82				ABC		0.01	-0.3%	2009-11-23 00:00
ABCDATA-PDA	2.50	0.07	+2.9%	182395	905100	2.44	2.55	2.44	2009-07-08 16:29
ABMSOLID	7.86	0.06	+0.8%	3036	47902	7.82	7.93	7.82	2009-12-31 13:20
ABPL	14.27	0.27	-1.9%	9232	263512	14.23	14.76	14.23	2009-12-31 13:20
ACAUTOGAZ	20.41				ACG		1.14	-5.3%	2009-12-14 00:00
ACE	7.69	0.09	+1.2%	8275	125432	7.13	7.69	7.13	2009-12-31 10:44
ACTION	16.15	0.03	-0.2%	3580	114906	16.18	16.24	15.53	2009-12-31 13:20
ADVADIS	0.34	0.01	-2.9%	104679	71682	0.35	0.35	0.34	2009-12-31 13:24
ADVGRUPA	9.80				ADV		0.30	+3.2%	2009-12-30 00:00
AGORA	22.44	0.11	+0.5%	67983	3038916	22.10	22.44	22.10	2009-12-31 13:20
AGROTON	28.50				AGT		0.30	+1.1%	2009-12-30 00:00
AGROWILL	0.74				AWG		0.00	0.0%	2009-10-24 00:00
ALCHEMIA	6.30	0.27	-4.1%	11916	151144	6.57	6.59	6.30	2009-12-31 13:20
ALMA	26.10	0.00	0.0%	6071	316782	26.20	26.20	26.00	2009-12-31 12:20
ALTERCO	43.30				ALT		0.15	-0.3%	2009-12-29 00:00
AMBRA	6.15	0.20	-3.1%	21758	270052	6.15	6.30	6.15	2009-12-31 13:28
AMICA	17.80	0.40	-2.2%	27703	1004026	18.00	18.70	17.80	2009-12-31 13:20
AMPLI	2.91	0.04	+1.4%	1431	8212	2.87	2.91	2.86	2009-12-31 13:02
AMREST	82.00	0.50	-0.6%	71146	11511744	82.50	82.50	80.80	2009-12-31 13:29
ANTI	3.98	0.08	-2.0%	36585	288802	4.07	4.07	3.87	2009-12-31 13:29
ANTI-PDA	4.80	0.15	-3.0%	25363	261810	5.20	5.70	4.72	2009-04-02 16:20
APATOR	15.91	0.18	-1.1%	10554	335828	15.91	15.91	15.91	2009-12-31 12:31
APLISENS	6.86	0.04	-0.6%	373	5118	6.87	6.87	6.86	2009-12-31 13:20
APLISENS-PDA	6.07	0.07	+1.2%	359	4298	6.00	6.07	5.92	2009-06-23 16:20
ARCTIC	16.15	0.04	-0.2%	1650	53248	16.16	16.20	16.05	2009-12-31 13:26
ARCTIC-PDA	14.22	0.31	-2.1%	6034	171898	14.45	14.59	14.17	2009-11-26 16:22
ARCUS	6.70	0.40	+6.3%	9470	122970	6.10	6.82	6.08	2009-12-31 13:20
ARMATURA	2.75	0.03	+1.1%	6173	33892	2.72	2.75	2.72	2009-12-31 13:20
ARTERIA	14.30	0.30	+2.1%	1365	38634	14.29	14.30	13.95	2009-12-31 13:20
ARTMAN	0.27	0.01	+3.9%	17500	9450	0.27	0.27	0.27	2009-08-13 12:27
ASBIS	4.06	0.06	-1.5%	2373	19270	4.06	4.10	4.06	2009-12-31 12:31
ASSECOBS	8.98	0.17	-1.9%	11295	195686	8.71	9.20	8.65	2009-12-31 13:20
ASSECOPOL	62.95	0.45	-0.7%	77152	9768704	63.60	63.80	62.80	2009-12-31 13:28
ASSECOPOL-PDA	54.00				ACPA		0.00	0.0%	2009-12-03 00:00
ASSECOPOL-PP	0.13	0.01	+8.3%	3170773	736858	0.12	0.13	0.11	2009-04-29 16:29
ASSECOSEE	17.00	0.00	0.0%	1332	45288	17.00	17.00	17.00	2009-12-31 13:20
ASSECOSLO	24.30	0.69	-2.8%	719	35276	24.85	24.99	24.30	2009-12-31 13:20
ASTARTA	40.00	0.50	-1.2%	181846	14549650	39.51	42.30	39.51	2009-12-31 13:20
ATLANTAPL	7.97	0.01	-0.1%	3390	54006	7.98	7.98	7.80	2009-12-31 12:24
ATLANTIS	1.95	0.06	-3.0%	54002	211994	2.01	2.01	1.95	2009-12-31 13:20
ATLASEST	3.18	0.00	0.0%	4	26	3.18	3.18	3.18	2009-12-31 13:20
ATM	9.45	0.32	+3.5%	38426	720562	9.18	9.63	9.01	2009-12-31 13:29
ATMGRUPA	3.01	0.06	-1.9%	711781	4285440	3.08	3.18	3.00	2009-12-31 13:20
ATREM	15.50	0.50	-3.1%	9841	308586	16.20	16.20	15.50	2009-12-31 13:20
ATREM-PDA	7.65	0.45	+6.2%	13267	188972	7.04	7.65	7.00	2009-01-06 16:20
AVIASG	34.38				ASG		0.00	0.0%	2009-12-24 00:00
AWBUD	1.70				AWB		0.09	+5.6%	2009-12-27 00:00
AZOTYTARNOW	14.89	0.49	+3.4%	6683	194930	14.37	14.89	14.37	2009-12-31 13:20
AZOTYTARNOW-PDA	26.30				ATTA		0.30	+1.9%	1970-01-01 01:00
AZOTYTARNOW-PP	2.81				ATTP		2.81	+0.0%	1970-01-01 01:00
B3SYSTEM	2.40	0.05	-2.0%	2260	10514	2.35	2.40	2.25	2009-12-31 12:46
BAKALLAND	4.23	0.06	+1.4%	3130	26192	4.15	4.23	4.15	2009-12-31 13:25
BANKBPH	84.00	1.00	-1.2%	11528	1937002	85.40	85.40	83.80	2009-12-31 13:25
BANKIER.PL	8.67	0.01	+0.1%	326	5612	8.38	8.65	8.38	2009-12-31 12:57
BARLINEK	3.57	0.00	0.0%	19108	135154	3.57	3.58	3.52	2009-12-31 13:20
BBICAPNFI	1.85	0.03	+1.6%	26670	98204	1.79	1.86	1.79	2009-12-31 13:20
BBIDEVNFI	0.39	0.01	+2.6%	2073790	1599212	0.37	0.39	0.37	2009-12-31 13:25
BBIZENNFI	0.73	0.00	0.0%	298929	434226	0.72	0.74	0.72	2009-12-31 13:25
BEDZIN	27.47	0.01	-0.0%	100	5494	27.47	27.47	27.47	2009-12-31 11:15
BEEFSAN	0.34	0.00	0.0%	18982	12632	0.33	0.34	0.33	2009-12-31 13:20
BENEFIT	152.00				BFT		6.00	+4.1%	2009-12-27 00:00
BENEFIT-PDA	157.00				BFTA		4.00	+2.6%	2009-10-18 00:00
BERLING	6.22				BRG		0.07	+1.1%	2009-12-22 00:00
BERLING-PDA	6.14	0.01	-0.2%	1517	18478	6.14	6.14	6.00	2009-06-09 16:20
BEST	4.60				BST		0.46	-9.1%	2009-12-17 00:00
BETACOM	8.16	0.23	-2.7%	1264	21206	8.01	8.60	8.01	2009-12-31 13:20
BGZ	49.00				BGZ		0.65	-1.3%	2009-12-05 00:00
BIOTON	0.23	0.00	0.0%	4955339	2253088	0.23	0.23	0.22	2009-12-31 13:28
BIPROMET	5.67	0.02	-0.3%	780	8830	5.66	5.70	5.66	2009-12-31 13:24
BLACKLION	1.31				BLI		0.04	+3.1%	2009-12-26 00:00
BMPAG	3.13	0.00	0.0%	2550	15964	3.13	3.13	3.13	2009-12-31 12:56
BNPPL	110.00				BNP		17.90	-14.0%	2009-12-27 00:00
BOGDANKA	71.00	1.00	-1.4%	28288	4011166	71.80	72.00	69.60	2009-12-31 13:20
BOGDANKA-PDA	61.45	0.05	+0.1%	15177	1855354	61.00	61.75	60.05	2009-07-21 16:29
BOMI	12.40	0.10	-0.8%	43303	1076256	12.58	12.58	12.38	2009-12-31 13:29
BORYSZEW	6.53	0.00	0.0%	310995	4058096	6.53	6.59	6.48	2009-12-31 13:29
BORYSZEW-PDA	1.83	0.06	+3.4%	1396240	5096206	1.84	1.85	1.78	2009-05-24 16:29
BORYSZEW-PP	7.40	0.05	+0.7%	756434	11263542	7.30	7.52	7.30	2009-03-24 16:29
BOS	77.65				BOS		0.35	-0.5%	2009-12-31 00:00
BOWIM	8.05				BOW		0.01	-0.1%	2009-12-29 00:00
BRE	260.00	1.50	-0.6%	37248	19371298	261.40	261.40	259.10	2009-12-31 13:29
BRE-PDA	255.90				BREA		0.40	+0.2%	2009-10-30 00:00
BRE-PP	25.02	0.13	-0.5%	560801	27899596	23.60	27.00	20.57	2009-05-21 16:27
BSCDRUK	17.60				BSC		0.05	-0.3%	2009-11-24 00:00
BSCDRUK-PDA	17.29				BSCA		0.00	0.0%	2009-03-03 00:00
BUDIMEX	73.00	1.50	-2.0%	34722	5097898	75.40	75.80	72.00	2009-12-31 13:29
BUDOPOL	1.18	0.01	+0.8%	154146	358822	1.16	1.18	1.16	2009-12-31 13:29
Budvar Centrum	3.12				BDV		3.12	+0.0%	1970-01-01 01:00
BUDVARCEN	2.62	0.05	-1.9%	5419	28066	2.63	2.63	2.55	2009-12-31 11:43
BUMECH	9.05	0.00	0.0%	2	36	9.05	9.05	9.05	2009-12-31 09:20
BUMECH-PDA	12.00	0.00	0.0%	1000	24000	12.00	12.00	12.00	2009-04-27 12:22
BYTOM	0.78	0.01	+1.3%	3498	5456	0.78	0.78	0.78	2009-12-31 12:32
BYTOM-PDA	1.02	0.00	0.0%	409	834	1.02	1.02	1.02	2009-01-15 09:06
BZWBK	190.00	2.00	-1.0%	39713	15085370	194.00	194.00	189.30	2009-12-31 13:23
CALATRAVA	0.37				CTC		0.01	+2.8%	2009-06-26 00:00
CAM Media	9.50				CAM		0.00	0.0%	2009-08-21 00:00
CAMMEDIA	9.35	0.07	+0.8%	17081	319616	9.36	9.36	9.35	2009-12-31 13:20
CAPITAL	2.10	0.03	+1.4%	14102	58920	2.08	2.11	2.07	2009-12-31 13:29
CASHFLOW	2.20	0.05	+2.3%	1673	7218	2.15	2.20	2.13	2009-12-31 13:29
CCC	48.60	0.60	-1.2%	20835	2013226	48.50	49.67	48.30	2009-12-31 13:28
CCENERGY	0.76				CCE		0.02	+2.7%	2009-12-24 00:00
CCIINT	27.50	0.41	-1.5%	1099	60336	27.00	27.90	27.00	2009-12-31 13:28
CDRED	5.96				CDR		0.32	-5.1%	1970-01-01 01:00
CEDC	84.90	1.30	+1.6%	4	680	84.90	84.90	84.90	2009-12-31 09:20
CELTIC	17.70				CPD		1.33	-7.0%	2009-12-27 00:00
CENSTALGD	3.60	0.22	+6.5%	142700	1018034	3.40	3.66	3.35	2009-05-08 16:29
CENTKLIMA	11.40	0.05	+0.4%	307	6980	11.35	11.40	11.35	2009-12-31 13:20
CENTROZAP	0.48	0.00	0.0%	3164001	3048852	0.49	0.49	0.47	2009-12-31 13:26
CERSANIT	16.45	0.05	-0.3%	85978	2828374	16.60	16.60	16.35	2009-12-31 13:29
CERSANIT-PDA	10.95				CSTA		0.00	0.0%	2009-08-30 00:00
CERSANIT-PP	4.09				CSTP		4.09	+0.0%	1970-01-01 01:00
CEZ	134.00	1.60	-1.2%	4730	1275880	135.80	135.80	134.00	2009-12-31 13:20
CHEMOS	1.08	0.02	-1.8%	183564	400218	1.10	1.11	1.08	2009-12-31 13:29
CHEMOS-PDA	0.89	0.00	0.0%	71411	126940	0.89	0.90	0.88	2009-04-16 16:20
CIECH	37.20	0.80	-2.1%	27550	2052636	37.48	37.50	37.00	2009-12-31 13:26
CIECH-PDA	26.00				CIEA		0.98	0.0%	1970-01-01 01:00
CIECH-PP	3.20				CIEP		3.20	+0.0%	1970-01-01 01:00
CITYINTER	3.29	0.01	-0.3%	23284	153690	3.30	3.32	3.28	2009-12-31 13:20
COALENERG	24.70				CLE		0.46	+1.9%	2009-11-08 00:00
COGNOR	2.52	0.11	+4.6%	133091	663190	2.42	2.55	2.42	2009-12-31 13:27
COLIAN	2.25				COL		0.07	+3.2%	2009-10-22 00:00
COMARCH	95.00	1.55	+1.7%	15009	2851928	93.45	97.00	92.50	2009-12-31 13:20
COMP	65.00	0.00	0.0%	4112	543162	67.85	67.85	64.90	2009-12-31 13:20
COMPLEX	1.99	0.02	-1.0%	13862	54530	2.00	2.00	1.93	2009-12-31 13:20
CORMAY	4.08	0.00	0.0%	20652	166234	3.93	4.08	3.93	2009-12-31 13:20
CORMAY-PDA	2.50	0.50	+25.0%	145	712	2.50	2.50	1.91	2008-11-06 14:42
CP Energia	2.14				CPE		2.14	+0.0%	1970-01-01 01:00
CPENERGIA	2.14	0.02	-0.9%	27198	114986	2.15	2.15	2.10	2009-12-31 13:20
CPENERGIA-PDA	0.98				CPEA		0.00	0.0%	2009-10-29 00:00
CPENERGIA-PP	0.01				CPEP		0.01	+0.0%	1970-01-01 01:00
CYFRPLSAT	13.60	0.04	+0.3%	279643	7561886	13.55	13.65	13.46	2009-12-31 13:21
DEBICA	66.40	0.40	+0.6%	700	93408	66.95	66.95	65.25	2009-12-31 13:20
DECORA	20.00	0.60	+3.1%	2920	115878	19.40	20.20	18.71	2009-12-31 13:22
DELKO	9.47	0.00	0.0%	1060	20076	9.47	9.47	9.47	2009-12-31 09:11
DELKO-PDA	9.48	0.01	-0.1%	4697	86716	9.20	9.48	9.20	2009-12-11 16:20
DGA	4.22	0.09	+2.2%	2228	18770	4.06	4.30	4.06	2009-12-31 10:36
DOMDEV	43.44	0.14	+0.3%	340	29260	43.44	43.44	42.40	2009-12-31 13:20
DRAGOWSKI	1.98	0.00	0.0%	2115	8436	2.00	2.00	1.98	2009-12-31 12:50
DRAGOWSKI-PDA	1.51	0.08	-5.0%	24287	73832	1.54	1.54	1.51	2009-12-31 12:54
DRAGOWSKI-PP	0.61				ADDP		1.22	0.0%	1970-01-01 01:00
DREWEX	2.50	0.22	+9.7%	46775	230758	2.30	2.57	2.30	2009-12-31 13:20
DROP	26.45	0.38	-1.4%	8799	458394	25.80	26.85	25.08	2009-12-31 13:20
DROZAPOL	1.89	0.00	0.0%	7453	27874	1.88	1.89	1.86	2009-12-31 12:57
DSS	16.63				DSS		0.46	-2.7%	2009-11-27 00:00
DSS-PDA	16.49	0.09	+0.6%	92	3024	16.50	16.50	16.40	2009-06-30 14:27
DUDA	1.27	0.02	-1.6%	332268	852316	1.30	1.30	1.27	2009-12-31 13:24
DUDA-PDA	1.27	0.01	-0.8%	138872	352794	1.27	1.28	1.26	2009-07-23 11:18
DUDA-PP	0.01	0.00	0.0%	42436951	882838	0.01	0.02	0.01	2009-06-15 16:29
DZPOLSKA	27.78	1.43	+7.9%	10	556	27.78	27.78	27.78	2009-12-29 15:00
ECARD	0.67	0.01	+1.5%	2030	2638	0.68	0.68	0.64	2009-12-31 13:06
ECHO	4.17	0.02	+0.5%	136172	1150338	4.23	4.23	4.17	2009-12-31 13:20
EDINVEST	5.30				EDI		0.12	-2.2%	2009-12-29 00:00
EDINVEST-PDA	6.42				EDIA		0.13	-2.0%	2009-10-16 00:00
EFEKT	14.20	0.40	-2.7%	3	86	14.20	14.20	14.20	2009-12-31 12:01
EFH	1.37	0.00	0.0%	38493	103162	1.33	1.37	1.33	2009-12-31 13:20
EKO	7.29				EKO		0.04	+0.6%	2009-12-18 00:00
EKO-PDA	8.19	0.01	-0.1%	27706	451192	8.11	8.19	8.09	2009-04-09 16:28
EKOEXPORT	7.70				EEX		0.01	+0.1%	2009-11-20 00:00
ELBUDOWA	161.10	3.90	-2.4%	140	45810	168.00	168.00	161.10	2009-12-31 12:59
ELEKTROTI	12.97	0.97	+8.1%	2000	51336	12.31	12.98	12.31	2009-12-31 13:20
ELKOP	0.01	0.01	-50.0%	2770544	108022	0.02	0.02	0.01	2009-12-31 12:52
ELSTAR	8.75	0.29	+3.4%	74293	1280234	8.60	8.75	8.46	2009-12-31 13:20
ELZAB	2.54	0.05	-1.9%	2074	10734	2.60	2.60	2.54	2009-12-31 13:03
EMCINSMED	24.50	0.10	-0.4%	16538	810934	24.30	24.80	24.30	2009-12-31 13:25
EMCINSMED-PP	0.02				EMCP		0.02	+0.0%	1970-01-01 01:00
EMONT	4.50	3.07	+214.7%	9347	69946	2.00	7.10	2.00	2009-05-14 12:04
EMPERIA	81.50	2.20	-2.6%	128815	21158508	86.40	86.40	81.50	2009-12-31 13:20
ENAP	1.56	0.01	+0.7%	10096	31278	1.52	1.56	1.52	2009-12-31 13:01
ENEA	21.40	0.77	+3.7%	62892	2652540	20.60	21.49	20.60	2009-12-31 13:29
ENEA-PDA	11.40	0.10	-0.9%	29176	662802	11.50	11.60	11.16	2009-01-29 16:21
ENELMED	4.41				ENE		0.11	-2.4%	2009-12-02 00:00
ENELMED-PDA	4.90				ENEA		0.04	-0.8%	2009-06-28 00:00
ENERGOINS	6.25	0.28	-4.3%	117723	1535360	6.51	6.65	6.16	2009-12-31 13:02
ENERGOPLD	4.30	0.03	-0.7%	69250	593874	4.33	4.35	4.24	2009-12-31 13:20
ENERGOPN	13.00	0.02	+0.1%	546	14176	12.98	13.00	12.98	2009-12-31 11:44
ENERGOPOL	5.89	0.27	+4.8%	7762	90114	5.70	5.94	5.65	2009-12-31 13:09
ERBUD	47.75	0.76	-1.6%	42111	4005398	48.21	49.37	46.46	2009-12-31 13:20
ERG	1.55	0.01	+0.7%	6620	20224	1.50	1.55	1.50	2009-12-31 13:20
ERGIS	3.91	0.21	+5.7%	47352	355838	3.61	3.91	3.60	2009-12-31 13:22
ESSYSTEM	4.41	0.21	-4.5%	3644	32404	4.41	4.62	4.41	2009-12-31 13:20
ESTAR	175.00				EST		10.00	-5.4%	2009-12-30 00:00
ETFDAX	283.10				ETFDAX		3.30	+1.2%	2009-08-31 00:00
ETFSP500	40.00				ETFSP500		2.50	+0.0%	1970-01-01 01:00
ETFW20L	262.90				ETFW20L		1.50	+0.6%	2009-09-29 00:00
EUCO	11.40				EUC		0.80	+7.5%	2009-12-28 00:00
EUCO-PDA	18.90				EUCA		0.50	+2.7%	2009-12-11 00:00
EUIMPLANT	0.20				EUI		0.01	+5.3%	2009-10-30 00:00
EUROCASH	15.60	0.10	+0.7%	275467	8519150	15.55	15.60	15.45	2009-12-31 13:20
EUROFAKTR	6.98	0.26	-3.6%	1625	22630	6.94	7.15	6.94	2009-12-31 13:20
EUROHOLD	2.90				EHG		0.00	0.0%	2009-10-16 00:00
EUROMARK	1.87	0.00	0.0%	2342	8466	1.83	1.87	1.80	2009-12-31 13:20
EUROTEL	14.40	0.05	-0.3%	22072	635846	14.70	14.70	14.01	2009-12-31 13:29
FAM	2.17	0.03	+1.4%	111937	485712	2.11	2.23	2.11	2009-12-31 13:07
FAMUR	2.15	0.03	+1.4%	980799	4160170	2.09	2.15	2.09	2009-12-31 13:20
FARMACOL	38.00	1.00	-2.6%	13352	1038696	38.98	38.99	37.50	2009-12-31 13:20
FASING	17.38	0.41	+2.4%	406	13668	17.19	17.38	16.60	2009-12-31 09:13
FASTFIN	0.43				FFI		0.02	-4.4%	2009-10-21 00:00
FERRO	5.03				FRO		0.27	-5.1%	2009-12-28 00:00
FERRO-PDA	11.25	0.26	-2.3%	100	2250	11.25	11.25	11.25	2009-05-24 15:15
FERRUM	12.30	0.12	+1.0%	11345	277124	11.80	12.30	11.80	2009-12-31 13:20
FON	0.54	0.01	-1.8%	51318	55522	0.55	0.55	0.54	2009-12-31 13:28
FORTE	13.20	0.00	0.0%	1752	46200	13.16	13.20	13.14	2009-12-31 13:20
FORTISPL	164.50	0.00	0.0%	4	1264	156.00	164.50	156.00	2009-12-29 13:34
FORTUNA	17.00				FEG		0.15	+0.9%	2009-12-16 00:00
FOTA	12.95	0.06	-0.5%	24665	641270	13.01	13.01	12.95	2009-12-31 13:20
GANT	23.65	1.15	+5.1%	29980	1367424	22.55	23.65	22.10	2009-12-31 13:26
GASTELZUR	1.65	0.01	-0.6%	53652	176800	1.66	1.66	1.63	2009-07-23 11:56
GASTELZUR-PDA	0.55				GZUA		0.03	-5.2%	1970-01-01 01:00
GASTELZUR-PP	0.29				GZUP		0.07	-19.4%	1970-01-01 01:00
GETBANK	1.55				GTB		0.22	+16.5%	1970-01-01 01:00
GETIN	8.86	0.09	-1.0%	334968	5993532	8.99	8.99	8.86	2009-12-31 13:29
GETIN-PDA	14.00				GTNA		0.95	-6.3%	2009-02-06 00:00
GETIN-PP	0.09				GTNP		0.01	-10.0%	1970-01-01 01:00
GETINOBLE	3.86				GNB		0.02	+0.5%	2009-12-24 00:00
GFREMIUM	13.06	0.00	0.0%	17	444	13.06	13.06	13.06	2009-12-30 13:19
GINOROSSI	2.29	0.06	-2.5%	27097	124496	2.34	2.35	2.26	2009-12-31 13:09
GPW	52.85				GPW		0.75	-1.4%	2009-10-15 00:00
GRAAL	11.74	0.04	-0.3%	2206	51802	11.74	11.76	11.73	2009-12-31 13:08
GRAJEWO	16.35	1.03	+6.7%	371	11486	15.32	16.35	15.32	2009-12-31 11:43
GREMISLTN	3.03				GRS		0.09	-2.9%	2009-05-12 00:00
GRKOSCIU	4.76	0.01	-0.2%	1032	9814	4.78	4.78	4.70	2009-10-02 16:20
GROCLIN	12.80	0.18	+1.4%	2325	58776	12.87	12.87	12.54	2009-12-31 13:20
GTC	25.65	0.34	-1.3%	124960	6434862	26.01	26.03	25.61	2009-12-31 13:20
HANDLOWY	70.00	1.20	-1.7%	65428	9336790	73.00	73.00	70.00	2009-12-31 13:25
HARDEX	40.89	0.90	+2.2%	1021	82862	40.39	41.00	40.20	2009-12-31 13:24
HARPER	1.96				HRP		0.05	+2.6%	2009-12-29 00:00
HAWE	2.92	0.04	+1.4%	68838	398624	2.86	2.92	2.86	2009-12-31 13:28
HBPOLSKA	3.49	0.07	-2.0%	525548	3703712	3.61	3.61	3.48	2009-12-31 13:29
HELIO	10.40	0.10	-0.9%	837	17266	10.15	10.50	10.15	2009-12-31 13:20
HERKULES	0.39				HRS		0.01	+2.6%	1970-01-01 01:00
HERMAN	1.24	0.11	+9.7%	218	516	1.12	1.24	1.12	2009-12-29 15:00
HOOP	41.80	0.80	-1.9%	170	14212	41.80	41.80	41.80	2009-01-16 14:34
HTLSTREFA	13.64	0.06	+0.4%	1197	32598	13.59	13.64	13.59	2009-12-31 13:20
HUTMEN	4.83	0.08	-1.6%	18903	183760	4.94	4.95	4.82	2009-12-31 13:20
HYDROTOR	32.70	0.70	+2.2%	2669	174060	32.20	32.71	32.20	2009-12-31 13:20
HYGIENIKA	2.00	0.00	0.0%	22858	91966	2.06	2.06	1.98	2009-12-31 13:20
HYPERION	6.93	0.13	+1.9%	30	416	6.93	6.93	6.93	2009-12-31 09:06
IBSYSTEM	0.26	0.01	+4.0%	143631	72336	0.26	0.26	0.25	2009-12-31 13:29
IDEATFI	4.97				IDA		0.26	+5.5%	2009-11-30 00:00
IDEATFI-PDA	10.28				IDAA		0.03	+0.3%	2009-10-02 00:00
IDMSA	2.39	0.02	-0.8%	568882	2748238	2.44	2.44	2.37	2009-12-31 13:29
IFCAPITAL	4.99				IFC		0.35	+7.5%	1970-01-01 01:00
IGROUP	1.41	0.03	+2.2%	114845	320296	1.41	1.44	1.38	2009-12-31 13:20
IMCOMPANY	8.34				IMC		0.00	0.0%	2009-12-23 00:00
IMMOEAST	16.00	0.10	-0.6%	261066	8459910	15.90	16.28	15.90	2009-12-31 13:27
IMPEL	21.51	0.38	-1.7%	10166	437374	21.51	21.87	21.51	2009-12-31 13:21
IMPEXMET	2.45	0.03	+1.2%	612902	2998536	2.44	2.46	2.40	2009-12-31 13:23
INDYKPOL	51.50	0.45	-0.9%	2143	214272	51.95	51.95	49.00	2009-12-31 13:20
INGBSK	780.00	0.00	0.0%	3258	5079152	780.00	780.00	770.00	2009-12-31 13:20
INPRO	4.30				INP		0.00	0.0%	2009-12-08 00:00
INPRO-PDA	7.10				INPA		0.02	-0.3%	2009-02-14 00:00
INSTAL	1.96	0.00	0.0%	9514	37340	2.06	2.06	1.96	2009-12-31 13:09
INSTALKRK	16.70	0.13	-0.8%	15465	517138	16.85	16.85	16.68	2009-12-31 13:23
INTAKUS	0.69				ITK		0.01	+1.5%	2009-10-14 00:00
INTAKUS-PDA	2.00	0.07	+3.6%	4564	17466	1.90	2.00	1.87	2009-12-31 13:20
INTEGERPL	43.90	0.10	-0.2%	1460	128850	44.73	44.74	43.70	2009-12-31 13:20
INTERBUD	9.35				ITB		0.25	-2.6%	2009-12-24 00:00
INTERBUD-PDA	18.96				ITBA		0.04	-0.2%	2009-10-26 00:00
INTERCARS	80.00	1.50	-1.8%	1659	261892	81.25	81.25	77.00	2009-12-31 13:24
INTERFERI	5.35	0.19	+3.7%	2000	21400	5.35	5.35	5.35	2009-12-30 14:59
INTERIA	37.00	0.00	0.0%	31	2294	37.00	37.00	37.00	2009-07-31 09:21
INTERSPPL	5.00	0.00	0.0%	50	500	5.00	5.00	5.00	2009-12-31 09:00
INTROL	4.50	0.40	-8.2%	215760	1944490	5.38	5.38	4.50	2009-12-31 13:23
INWESTCON	1.92	0.14	+7.9%	162135	609530	1.75	1.94	1.75	2009-12-31 13:29
IPOPEMA	8.10	0.10	+1.2%	3332	53978	8.10	8.10	8.10	2009-12-31 13:20
IQP	1.70				IQP		0.02	-1.2%	2009-12-15 00:00
IRENA	4.49	0.89	+22.2%	7	62	4.49	4.49	4.49	2009-12-31 12:30
IVMX	13.55	0.26	+2.0%	307	8310	13.35	13.60	13.35	2009-12-31 13:20
IZNS	4.90	0.10	+2.1%	91646	873102	4.65	4.90	4.42	2009-12-31 13:20
IZOLACJA	1.84	0.03	-1.6%	37222	138434	1.89	1.89	1.84	2009-12-31 13:25
IZOSTAL	7.74				IZS		0.07	+0.9%	2009-11-29 00:00
IZOSTAL-PDA	8.37				IZSA		0.09	+1.1%	2009-02-28 00:00
JAGO	1.93	0.02	+1.1%	14320	55244	1.91	1.95	1.91	2009-12-31 13:07
JHMDEV	2.25				JHM		0.75	+50.0%	1970-01-01 01:00
JSW	140.50				JSW		4.50	+3.3%	1970-01-01 01:00
JUPITER	2.03	0.07	+3.6%	93266	376918	1.98	2.05	1.98	2009-12-31 13:27
JUTRZENKA	4.12	0.04	-1.0%	18701	154582	4.16	4.16	4.11	2009-12-31 13:20
JWCONSTR	11.70	0.01	+0.1%	4341	101056	11.60	11.70	11.51	2009-12-31 13:28
K2INTERNT	8.79	0.01	-0.1%	650	11426	8.79	8.79	8.79	2009-12-31 11:42
KABLE	28.49	0.01	-0.0%	468	26672	28.49	28.49	28.49	2009-12-31 09:02
KANIA	1.70				KAN		0.09	+5.6%	1970-01-01 01:00
KAREN	0.44	0.02	+4.8%	10893	9250	0.42	0.44	0.42	2009-12-31 11:31
KCI	1.20				KCI		0.00	0.0%	2009-10-20 00:00
KERNEL	41.80	0.35	+0.8%	158794	13211694	40.31	41.80	40.31	2009-12-31 13:20
KETY	121.10	0.50	+0.4%	2236	543052	122.80	122.80	121.10	2009-12-31 13:20
KGHM	106.00	0.70	-0.7%	334737	70943984	107.20	107.20	104.90	2009-12-31 13:29
KINOPOL	5.92				KPL		0.04	-0.7%	2009-11-24 00:00
KINOPOL-PDA	11.07				KPLA		0.17	-1.5%	2009-10-12 00:00
KOELNER	14.35	0.55	-3.7%	4370	126674	14.90	14.90	14.30	2009-12-31 13:20
KOFOLA	39.80	0.00	0.0%	1	80	39.80	39.80	39.80	2009-12-31 13:00
KOGENERA	78.60	1.30	-1.6%	1604	254056	81.40	81.40	78.55	2009-12-31 13:20
KOLASTYNA	0.57	0.01	+1.8%	196690	221486	0.56	0.57	0.55	2009-12-31 13:20
KOMPAP	5.01	0.00	0.0%	12566	126046	4.98	5.09	4.96	2009-12-31 13:25
KOMPUTRON	10.60	0.10	-0.9%	494	10516	10.65	10.77	10.60	2009-12-31 12:23
KONSSTALI	46.50	2.50	+5.7%	1265	114850	45.00	46.50	45.00	2009-12-31 13:09
KOPEX	25.99	0.39	+1.5%	42676	2213558	25.90	26.48	25.55	2009-12-31 13:20
KOV	1.80				KOV		0.00	0.0%	2009-10-28 00:00
KPPD	21.80	0.20	-0.9%	504	21450	20.95	21.80	20.95	2009-12-30 15:29
KRAKCHEM	3.05	0.02	-0.7%	4829	29476	3.05	3.06	3.05	2009-12-31 10:26
KREC	3.63				KRC		0.03	+0.8%	2009-11-13 00:00
KREDYTB	11.85	0.10	-0.8%	10824	259106	11.97	12.00	11.85	2009-12-31 13:21
KREDYTIN	12.45	0.03	+0.2%	2	50	12.45	12.45	12.45	2009-12-31 09:22
KREDYTIN-PDA	15.00				KRIA		15.00	+0.0%	1970-01-01 01:00
KREZUS	1.45	0.01	+0.7%	257158	739066	1.44	1.46	1.43	2009-12-31 13:20
KROSNO	0.07	0.00	0.0%	3811839	496894	0.06	0.07	0.06	2009-10-30 15:29
KRUK	39.90				KRU		0.10	-0.2%	2009-10-29 00:00
KRUK-PDA	39.93				KRUA		1.02	-2.5%	2009-11-20 00:00
KRUSZWICA	59.75	1.75	+3.0%	1796	212920	58.00	59.85	58.00	2009-12-31 13:20
KSGAGRO	21.90				KSG		0.00	0.0%	2009-11-27 00:00
LCCORP	1.56	0.02	-1.3%	209112	651754	1.59	1.59	1.55	2009-12-31 13:29
LENA	1.99	0.04	+2.0%	4285	16970	1.97	2.00	1.96	2009-12-31 13:20
LENTEX	23.08	0.02	-0.1%	7496	348032	23.50	23.50	23.01	2009-12-31 13:20
LIBET	3.85				LBT		0.05	-1.3%	2009-12-10 00:00
LOTOS	31.80	0.15	-0.5%	171144	10940980	32.19	32.19	31.80	2009-12-31 13:26
LPP	1590.00	3.00	+0.2%	520	1650772	1582.00	1605.00	1580.00	2009-12-31 13:20
LSISOFT	3.87	0.02	-0.5%	2319	17640	3.87	3.87	3.75	2009-12-31 13:20
LSTCAPITA	1.39	0.03	-2.1%	230644	654254	1.47	1.47	1.36	2009-07-23 12:11
LUBAWA	0.88	0.00	0.0%	12580	21954	0.86	0.88	0.86	2009-12-31 13:20
LZPS	3.41	0.03	-0.9%	70320	485496	3.47	3.62	3.35	2009-09-24 16:28
MAGELLAN	38.10	0.30	-0.8%	2872	219378	38.50	39.00	37.20	2009-12-31 13:22
MAKARONPL	5.47	0.00	0.0%	4	44	5.47	5.47	5.47	2009-12-31 09:26
MAKRUM	2.60	0.14	+5.7%	46223	238880	2.51	2.64	2.51	2009-12-31 12:58
MARVIPOL	17.56	0.56	+3.3%	603	21184	17.04	17.98	17.04	2009-12-31 13:20
MASTERS	0.06	0.00	0.0%	307360	30952	0.05	0.06	0.05	2009-03-30 16:20
MCI	5.19	0.03	-0.6%	62473	650422	5.29	5.29	5.19	2009-12-31 13:28
MCLOGIC	33.50	0.10	+0.3%	1670	111686	32.61	33.50	32.61	2009-12-31 13:20
MEDIATEL	9.00	0.12	+1.4%	3222	57948	9.02	9.02	8.52	2009-12-31 13:20
MEGARON	25.00				MEG		0.21	-0.8%	2009-12-26 00:00
MEGARON-PDA	24.80				MEGA		0.30	-1.2%	2009-12-30 00:00
MENNICA	141.00	0.30	+0.2%	66	18596	140.70	141.00	140.70	2009-12-31 10:07
MERCOR	18.29	0.19	+1.1%	6	220	18.29	18.29	18.29	2009-12-31 10:53
MEWA	0.01	0.00	0.0%	30001	600	0.01	0.01	0.01	2009-12-31 11:15
MIDAS	7.81	0.26	+3.4%	32885	503498	7.36	7.81	7.36	2009-12-31 13:29
MIDAS-PDA	1.86				MDSA		0.40	-17.7%	1970-01-01 01:00
MIDAS-PP	1.10				MDSP		1.10	+0.0%	1970-01-01 01:00
MIESZKO	2.50	0.01	-0.4%	6206	31360	2.52	2.55	2.49	2009-12-31 13:20
MILKILAND	16.75				MLK		0.25	-1.5%	2009-10-26 00:00
MILLENNIUM	4.80	0.01	-0.2%	423028	4061936	4.81	4.84	4.79	2009-12-31 13:23
MIRACULUM	0.45				MIR		0.00	0.0%	2009-10-19 00:00
MIRBUD	2.66	0.01	+0.4%	28403	151298	2.68	2.68	2.65	2009-12-31 13:20
MISPOL	4.59	0.02	+0.4%	483	4426	4.58	4.59	4.58	2009-12-31 11:10
MIT	1.57				MIT		0.02	+1.3%	2009-11-21 00:00
MMPPL	7.00	0.04	-0.6%	18273	257092	7.12	7.12	7.00	2009-12-31 13:22
MNI	4.23	0.23	+5.8%	34802	287452	4.04	4.28	4.00	2009-12-31 13:29
MOJ	3.10	0.00	0.0%	1944	11916	3.02	3.13	3.01	2009-12-31 13:20
MOL	263.90	3.10	-1.2%	15	7918	264.00	264.00	263.90	2009-12-31 13:07
MONNARI	0.95	0.03	+3.3%	33944	64494	0.95	0.95	0.95	2009-12-31 12:58
MOSTALEXP	1.70	0.01	-0.6%	63064	214764	1.71	1.71	1.69	2009-12-31 13:28
MOSTALPLC	56.00	0.50	-0.9%	5553	626764	56.50	56.50	55.20	2009-12-31 13:22
MOSTALWAR	60.90	1.00	-1.6%	54951	6754614	60.30	62.00	60.00	2009-12-31 13:25
MOSTALZAB	3.96	0.02	+0.5%	71193	562288	3.97	3.98	3.92	2009-12-31 13:25
MUZA	7.90	0.09	-1.1%	20	316	7.90	7.90	7.90	2009-12-31 13:20
MWTRADE	3.65	0.05	-1.4%	9896	71258	3.58	3.65	3.55	2009-12-31 13:20
NAFTA	21.50	0.00	0.0%	140	6020	21.50	21.50	21.50	2009-12-31 13:20
NEPENTES	25.00	0.01	+0.0%	2693	134944	25.80	25.80	25.00	2009-12-31 13:21
NETIA	4.90	0.10	-2.0%	597564	5960214	5.04	5.04	4.87	2009-12-31 13:20
NETMEDIA	6.70	0.22	+3.4%	19810	258560	6.49	6.85	6.37	2009-12-31 13:22
NEUCA	62.80				NEU		1.00	+1.6%	2009-12-30 00:00
NEWWORLDN	26.70				NWN		0.00	0.0%	2009-12-17 00:00
NEWWORLDR	25.30	0.20	-0.8%	1585	79336	25.00	25.30	24.95	2009-12-31 11:27
NFIEMF	14.50	0.00	0.0%	1064669	30882638	14.75	14.75	14.14	2009-12-31 13:26
NOBLEBANK	5.10	0.07	-1.4%	47115	482312	5.17	5.19	5.05	2009-12-31 13:24
NOKAUT	12.00				NOK		0.00	0.0%	2009-03-10 00:00
NOKAUT-PDA	11.85				NOKA		0.20	-1.7%	2009-03-30 00:00
NORDEABP	29.00	2.45	-7.8%	200	11600	29.00	29.00	29.00	2009-12-31 11:16
NORTCOAST	1.28	0.02	+1.6%	54	138	1.26	1.28	1.26	2009-12-31 12:39
NOVAKBM	15.70				KBM		1.30	+9.0%	2009-11-02 00:00
NOVITA	27.76	0.84	-2.9%	377	20940	27.66	27.99	27.66	2009-12-31 13:26
NOVITUS	19.99	0.03	+0.1%	6078	242738	19.97	19.99	19.90	2009-12-31 13:20
NOWAGALA	2.90	0.03	-1.0%	323661	1880234	2.93	3.00	2.90	2009-12-31 13:28
NTTSYSTEM	1.15	0.01	-0.9%	30886	73130	1.13	1.24	1.13	2009-12-31 13:22
ODLEWNIE	1.08	0.12	+12.5%	4950	9916	1.00	1.08	1.00	2009-12-31 12:30
OLYMPIC	2.80	0.10	+3.7%	1506	8172	2.71	2.88	2.70	2009-12-31 13:04
ONE2ONE	7.05	0.15	-2.1%	3090	43318	7.01	7.05	6.95	2009-12-31 13:24
OPENFIN	12.80				OPF		0.01	+0.1%	2009-10-09 00:00
OPENFIN-PDA	19.00				OPFA		0.10	+0.5%	2009-05-12 00:00
OPONEO.PL	6.28	0.00	0.0%	2377	29842	6.28	6.28	6.11	2009-12-31 13:20
OPTEAM	6.02				OPM		0.12	-1.9%	2009-12-13 00:00
OPTIMUS	1.30	0.01	+0.8%	53621	138832	1.29	1.31	1.29	2009-12-31 13:26
OPTOPOL	19.71	0.14	-0.7%	1127	44734	19.68	19.89	19.68	2009-12-31 13:02
ORBIS	44.36	0.93	-2.0%	85	7550	45.20	45.20	44.36	2009-12-31 13:20
ORCOGROUP	26.13	0.62	-2.3%	1964	103010	26.75	26.75	26.13	2009-12-31 13:08
ORZBIALY	13.90	0.06	+0.4%	2640	72242	13.62	14.04	13.62	2009-12-31 13:20
ORZEL	0.08	0.00	0.0%	198327	29312	0.08	0.08	0.07	2009-12-31 12:54
OTMUCHOW	11.49				OTM		0.13	+1.1%	2009-10-31 00:00
OTMUCHOW-PDA	14.15				OTMA		0.65	+4.8%	1970-01-01 01:00
OVOSTAR	57.50				OVO		0.00	0.0%	2009-11-27 00:00
PAGED	19.65	0.35	-1.8%	4784	191426	20.20	20.20	19.57	2009-12-31 13:20
PAMAPOL	4.77	0.02	+0.4%	3201	30300	4.72	4.77	4.72	2009-12-31 12:58
PANOVA	22.50	0.50	-2.2%	14121	648284	22.90	24.18	22.50	2009-12-31 13:26
PANOVA-PDA	30.50				NVAA		0.24	-0.9%	2009-01-29 00:00
PATENTUS	2.37	0.11	-4.4%	25132	119686	2.37	2.48	2.37	2009-12-31 13:23
PBG	203.20	5.30	-2.5%	26792	11035138	209.00	209.90	203.20	2009-12-31 13:21
PBOANIOLA	3.40				PBO		0.10	+3.0%	2009-10-23 00:00
PBOANIOLA-PDA	9.01				PBOA		2.49	-21.6%	1970-01-01 01:00
PBSFINANSE	1.31				PBF		0.00	0.0%	2009-12-30 00:00
PBSFINASE-PP	0.03				PBFP		0.03	+0.0%	1970-01-01 01:00
PCCINTER	7.60				PCI		0.00	0.0%	2009-12-13 00:00
PCCINTER-PDA	3.20	0.02	+0.6%	3424	21914	3.20	3.20	3.18	2009-12-31 11:10
PCGUARD	1.85	0.08	+4.5%	30960	112262	1.80	1.85	1.80	2009-12-31 12:39
PEGAS	72.00	0.75	+1.1%	33	4636	68.15	72.00	68.15	2009-12-31 11:57
PEKAES	10.00	0.14	-1.4%	2858	55692	10.14	10.24	9.65	2009-12-31 13:09
PEKAO	161.70	1.20	-0.7%	415931	135059144	163.80	163.80	161.50	2009-12-31 13:24
PELION	35.15				PEL		0.05	+0.1%	2009-11-08 00:00
PEMUG	1.82	0.03	-1.6%	200	728	1.82	1.82	1.82	2009-12-31 11:36
PEP	33.00	0.40	-1.2%	6735	445690	33.20	33.40	33.00	2009-12-31 13:20
PEPEES	0.42	0.01	-2.3%	9889	8270	0.42	0.42	0.41	2009-12-31 13:06
PERMEDIA	8.98	0.10	+1.1%	370	6516	8.90	8.98	8.70	2009-12-31 10:20
PETROLINV	23.69	0.31	-1.3%	46298	2202294	23.80	24.20	23.22	2009-12-31 13:29
PGE	24.50	0.25	+1.0%	456061	22277018	24.31	24.50	24.21	2009-12-31 13:28
PGE-PDA	24.60	0.63	+2.6%	2026412	98476064	24.07	24.71	24.00	2009-12-14 16:28
PGF	37.25	0.75	+2.0%	2003	148654	37.00	37.55	36.80	2009-12-31 13:20
PGNIG	3.79	0.08	-2.1%	2220699	16900006	3.87	3.88	3.78	2009-12-31 13:22
PGODLEW	1.15				PGO		0.01	+0.9%	2009-12-01 00:00
PKNORLEN	33.95	0.00	0.0%	1451385	98607044	34.04	34.18	33.90	2009-12-31 13:29
PKOBP	38.00	0.50	+1.3%	868458	65775566	37.79	38.00	37.57	2009-12-31 13:22
PKOBP-PDA	37.10	0.60	-1.6%	33872	2502784	37.03	37.28	36.72	2009-12-17 16:25
PKOBP-PP	3.10	0.02	+0.7%	9878985	61598938	3.03	3.25	2.95	2009-10-15 16:30
PLASTBOX	18.60	0.08	-0.4%	8813	326460	18.68	18.68	18.05	2009-12-31 13:20
PLASTBOX-PDA	14.98	0.01	-0.1%	2232	65700	14.63	14.99	14.63	2009-02-03 16:20
PLAZACNTR	6.65	0.40	-5.7%	669248	9361646	7.05	7.46	6.65	2009-12-31 13:27
POINTGROUP	1.98	0.01	-0.5%	75284	296518	1.99	2.00	1.94	2009-12-31 13:20
POLAQUA	17.40	0.10	-0.6%	17070	606972	18.00	18.06	17.20	2009-12-31 13:20
POLCOLORIT	0.46	0.01	+2.2%	396095	372616	0.47	0.48	0.46	2009-12-31 13:22
POLICE	5.05	0.12	+2.4%	17969	180330	4.94	5.09	4.94	2009-12-31 13:28
POLIMEXMS	3.97	0.02	+0.5%	323851	2566712	3.96	3.98	3.95	2009-12-31 13:27
POLJADLO	3.04	0.14	+4.8%	3755	22464	2.95	3.09	2.84	2009-12-31 13:20
POLLENAE	11.49	0.99	+9.4%	20	460	11.49	11.49	11.49	2009-12-31 12:30
POLMED	2.05				POM		0.01	-0.5%	2009-10-31 00:00
POLMED-PDA	3.64				POMA		0.08	+2.2%	2009-03-03 00:00
POLNA	12.10	0.10	-0.8%	1233	29690	12.01	12.15	12.00	2009-12-31 13:01
POLNORD	34.75	1.29	+3.9%	39074	2699512	33.72	34.90	33.72	2009-12-31 13:29
POLREST	1.64	0.03	-1.8%	32183	108076	1.68	1.71	1.64	2009-12-31 13:20
PONAR	1.78	0.05	+2.9%	23829	83760	1.73	1.78	1.73	2009-12-31 13:02
PONARFEH	2.09	0.03	-1.4%	1468129	6113640	2.15	2.18	2.07	2009-09-17 16:23
POZBUD	4.99	0.29	+6.2%	8701	84928	4.44	4.99	4.44	2009-12-31 13:20
POZBUD-PDA	5.48	0.28	+5.4%	30515	323524	5.20	5.48	5.20	2009-04-29 15:49
PPWK	1.90	0.01	+0.5%	33675	127282	1.90	1.90	1.88	2009-12-31 13:20
PRAGMAFA	17.15				PRF		0.34	-1.9%	2009-10-29 00:00
PRAGMAINK	22.85				PRI		0.10	-0.4%	2009-12-30 00:00
PRESCO	8.18				PRE		0.16	+2.0%	2009-12-04 00:00
PRESCO-PDA	5.85				PREA		0.24	+4.3%	2009-07-29 00:00
PRIMAMODA	3.94	0.00	0.0%	450	3556	3.98	3.98	3.90	2009-12-31 13:20
PROCAD	3.60	0.29	-7.5%	7628	55626	3.62	3.78	3.60	2009-12-31 13:27
PROCHEM	23.90	0.40	+1.7%	1010	48002	23.89	23.90	23.50	2009-12-31 13:20
PROCHNIK	0.45	0.01	+2.3%	4001	3540	0.45	0.45	0.44	2009-12-31 13:20
PROJPRZEM	15.00	0.00	0.0%	9477	283134	15.00	15.00	14.65	2009-12-31 13:20
PRONOX	1.15	0.09	+8.5%	5057	10826	1.07	1.15	1.07	2009-12-31 12:30
PROSPER	8.20	0.05	+0.6%	943	15466	8.20	8.20	8.20	2009-12-28 11:17
PROTEKTOR	3.41	0.07	-2.0%	22625	154242	3.40	3.48	3.40	2009-12-31 12:03
PTI	13.28				PTI		0.28	+2.2%	2009-06-27 00:00
PULAWY	78.00	0.20	-0.3%	8019	1258834	78.90	79.90	78.00	2009-12-31 13:21
PWRMEDIA	1.61	0.00	0.0%	8306	26666	1.58	1.64	1.56	2009-12-31 13:20
PZU	381.00	1.00	-0.3%	47326	36014804	380.00	382.10	379.50	2009-07-23 12:17
QUANTUM	8.84	0.01	-0.1%	20	354	8.84	8.84	8.84	2009-12-31 13:03
QUERCUS	3.31				QRS		0.06	+1.9%	2009-10-31 00:00
QUMAKSEK	12.40	0.25	-2.0%	14627	371780	12.81	12.81	12.10	2009-12-31 12:56
RADPOL	6.00	0.00	0.0%	4314	52030	6.05	6.05	6.00	2009-12-31 13:20
RAFAKO	10.00	0.03	+0.3%	11988	240332	10.00	10.10	10.00	2009-12-31 13:20
RAFAMET	17.50	0.40	+2.3%	657	22920	17.30	17.50	17.30	2009-12-31 12:11
RAINBOW	4.92	0.05	+1.0%	7383	72528	4.94	4.94	4.69	2009-12-31 13:20
RANKPROGR	9.80				RNK		0.00	0.0%	2009-12-05 00:00
RANKPROGR-PDA	10.05	0.00	0.0%	24432	492074	10.09	10.10	10.00	2009-07-21 15:40
REDAN	2.54	0.01	+0.4%	12329	62626	2.53	2.55	2.53	2009-12-31 13:20
REINHOLD	7.89	0.01	-0.1%	2	32	7.89	7.89	7.89	2009-12-31 13:20
RELPOL	4.01	0.04	-1.0%	1124	9002	4.05	4.05	4.00	2009-12-31 12:48
REMAK	25.06	1.44	-5.4%	7923	408566	27.89	27.89	25.06	2009-12-31 13:23
RESBUD	14.00	0.02	+0.1%	365	10190	13.50	14.00	13.50	2009-12-30 12:46
ROBYG	1.92				ROB		0.05	-2.5%	2009-11-13 00:00
ROBYG-PDA	1.90				ROBA		0.00	0.0%	2009-05-25 00:00
RONSON	1.72	0.01	-0.6%	30984	105486	1.70	1.73	1.70	2009-12-31 13:20
ROPCZYCE	16.80	0.05	+0.3%	4087	136036	16.70	16.80	16.55	2009-12-31 13:20
ROVESE	5.05				RSE		0.06	+1.2%	2009-10-25 00:00
ROVESE-PDA	4.41				RSEA		0.05	+1.1%	2009-12-23 00:00
RUBICON	1.10				RBC		0.02	-1.8%	2009-12-03 00:00
RUCH	7.79	0.19	+2.5%	12579	192750	7.60	7.79	7.46	2009-12-31 13:24
RUNICOM	2.15				RUN		0.95	+79.2%	1970-01-01 01:00
SADOVAYA	8.30				SGR		0.00	0.0%	2009-12-12 00:00
SANOK	10.30	0.13	+1.3%	53279	1085328	9.89	10.38	9.89	2009-12-31 13:20
SANWIL	0.04	0.00	0.0%	1506832	120546	0.04	0.04	0.04	2009-12-31 12:40
SECOGROUP	19.00	0.00	0.0%	2829	108338	19.05	19.68	19.00	2009-12-31 13:21
SEKO	9.00	0.12	-1.3%	4177	75178	9.00	9.00	8.99	2009-12-31 13:20
SELENAFM	16.17	0.06	+0.4%	37831	1218748	16.07	16.19	15.84	2009-12-31 13:20
SFINKS	11.25	0.48	+4.5%	3013	66590	10.72	11.25	10.50	2009-12-31 13:20
SFINKS-PDA	3.55				SFSA		0.22	+6.6%	2009-10-31 00:00
SFINKS-PP	0.02				SFSP		0.02	+0.0%	1970-01-01 01:00
SILVANO	3.70	0.04	+1.1%	24767	186224	3.51	3.88	3.51	2009-12-31 13:29
SIMPLE	6.10	0.00	0.0%	477	5820	6.20	6.20	6.10	2009-12-31 13:20
SKOK	6.35	0.00	0.0%	477	6058	6.35	6.36	6.35	2009-12-31 12:59
SKOTAN	2.13	0.04	+1.9%	206702	875996	2.11	2.14	2.09	2009-12-31 13:28
SKYEUROPE	0.15	0.00	0.0%	62795	18838	0.15	0.15	0.15	2009-12-31 12:30
SKYLINE	3.35	0.30	+9.8%	23701	153848	3.11	3.35	3.11	2009-12-31 13:24
SNIEZKA	39.98	0.48	+1.2%	6139	483146	39.00	39.98	39.00	2009-12-31 13:20
SOBIESKI	146.10	3.70	-2.5%	5	1462	146.10	146.10	146.10	2009-12-31 10:03
SONEL	5.72	0.22	+4.0%	487	5438	5.55	5.72	5.55	2009-12-30 15:54
SOPHARMA	6.40				SPH		0.40	+6.7%	2009-05-27 00:00
SPRAY	10.49	0.16	-1.5%	79	1644	10.49	10.49	10.49	2009-05-26 14:19
SRUBEX	42.11	0.00	0.0%	40	3368	42.11	42.11	42.11	2009-12-30 11:15
STALEXP	1.81	0.00	0.0%	74011	268218	1.80	1.83	1.79	2009-12-31 13:28
STALPROD	594.00	4.00	-0.7%	744	879932	583.00	610.00	583.00	2009-12-31 13:20
STALPROFI	12.60	0.10	-0.8%	1887	47470	12.61	12.61	12.55	2009-12-31 13:20
STAPORKOW	12.50	0.00	0.0%	177	4338	12.50	12.50	11.92	2009-12-31 13:20
STORMM	1.08	0.03	+2.9%	376315	832388	1.04	1.16	1.02	2009-09-25 16:29
SUWARY	44.21	0.00	0.0%	45	3978	44.21	44.21	44.21	2009-12-31 13:20
SWARZEDZ	0.10	0.01	+11.1%	1114446	208772	0.09	0.10	0.08	2009-12-31 13:20
SWIECIE	76.25	0.90	-1.2%	61884	9528402	77.15	77.15	76.25	2009-12-31 13:20
SWISSMED	2.05	0.01	+0.5%	24360	99876	2.10	2.10	2.05	2009-12-31 13:20
SYGNITY	14.32	0.12	+0.8%	42548	1218476	14.35	14.38	14.18	2009-12-31 13:26
SYNTHOS	1.16	0.00	0.0%	57932	134412	1.16	1.17	1.15	2009-12-31 13:20
TALEX	11.35	0.85	+8.1%	1569	34310	10.40	11.38	10.40	2009-12-31 13:20
TAURONPE	5.12	0.00	0.0%	2856202	29256266	5.12	5.13	5.10	2009-07-23 12:18
TBSP.Index	0.00				TBSP.Index			0.0%	1970-01-01 01:00
TECHMEX	1.44	0.01	+0.7%	23866	68460	1.43	1.47	1.42	2009-12-31 13:21
TELL	10.80	0.36	+3.5%	12738	272624	10.16	10.80	10.16	2009-12-31 13:20
TERESA	14.48	0.01	-0.1%	18	504	13.81	14.48	13.81	2009-12-31 13:02
TESGAS	6.58				TSG		0.01	+0.1%	2009-12-23 00:00
TESGAS-PDA	14.98				TSGA		0.11	+0.7%	2009-10-29 00:00
TETA	10.35	0.11	+1.1%	2645	54532	10.28	10.35	10.05	2009-12-31 13:20
TFONE	6.47	0.12	+1.9%	6212	79034	6.36	6.50	6.27	2009-12-31 13:20
TIM	9.22	0.02	+0.2%	2971	54792	9.22	9.23	9.22	2009-12-31 13:20
TORFARM	73.50	0.40	+0.6%	1068	156294	73.20	73.50	72.00	2009-12-31 13:27
TOYA	2.45				TOA		0.00	0.0%	2009-04-16 00:00
TOYA-PDA	2.50				TOAA		0.30	-10.7%	1970-01-01 01:00
TPSA	15.87	0.00	0.0%	1976941	62675966	15.97	15.97	15.77	2009-12-31 13:28
TRAKCJA	4.16	0.01	+0.2%	37113	306912	4.18	4.18	4.12	2009-12-31 13:20
TRANSPOL	7.57				TRN		0.23	-3.0%	2009-12-25 00:00
TRANSPOL-PDA	8.48				TRNA		0.02	-0.2%	2009-05-02 00:00
TRAVELPL	20.00	1.43	+7.7%	2511	97116	19.00	20.00	18.01	2009-12-31 13:21
TRION	0.80	0.01	-1.2%	79411	127230	0.81	0.81	0.79	2009-12-31 13:29
TRITON	3.55	0.00	0.0%	3668	25754	3.55	3.55	3.46	2009-12-31 12:11
TSCAPITAL	1.53	0.03	+2.0%	20070	61028	1.55	1.55	1.47	2009-05-25 16:27
TUEUROPA	125.00	0.00	0.0%	64	16000	125.00	125.00	125.00	2009-12-31 10:16
TUEUROPA-PDA	182.90				ERPA		0.10	-0.1%	2009-12-03 00:00
TUP	7.44	0.15	+2.1%	977	14432	7.35	7.45	7.34	2009-12-31 13:20
TVN	14.29	0.00	0.0%	217614	6219302	14.29	14.34	14.06	2009-12-31 13:25
ULMA	85.00	4.20	+5.2%	7293	1221328	80.85	85.00	80.80	2009-12-31 13:20
UNIBEP	5.60	0.02	+0.4%	13567	152560	5.58	5.69	5.57	2009-12-31 13:26
UNICREDIT	9.40	0.21	-2.2%	679	12984	9.55	9.60	9.40	2009-12-31 12:59
UNICREDIT-PP	5.40				UCGP		5.40	+0.0%	1970-01-01 01:00
UNIMA	5.23	0.10	+1.9%	3529	36632	5.12	5.24	5.12	2009-12-31 10:35
VANTAGE	2.24				VTG		2.48	-52.5%	1970-01-01 01:00
VARIANT	4.22	0.05	+1.2%	551	4604	4.20	4.23	4.12	2009-12-31 11:45
VENTUS	6.39				VNT		73.66	-92.0%	2009-01-16 00:00
VINDEXUS	6.22	0.02	-0.3%	134	1666	6.22	6.22	6.22	2009-12-31 10:48
VINDEXUS-PDA	7.50	0.05	-0.7%	8011	120468	7.60	7.80	7.50	2009-04-14 15:42
VISTULA	2.27	0.05	+2.2%	121655	540564	2.20	2.27	2.18	2009-12-31 13:20
VOTUM	3.40				VOT		0.00	0.0%	2009-12-12 00:00
VOTUM-PDA	4.40				VOTA		0.60	+15.8%	1970-01-01 01:00
WADEX	10.95				WAX		0.15	+1.4%	2009-11-24 00:00
WANDALEX	2.92	0.00	0.0%	1555	8826	2.92	2.92	2.76	2009-12-31 13:09
WARFAMA	1.61	0.02	-1.2%	9601	30916	1.61	1.61	1.61	2009-12-31 13:20
WARIMPEX	9.00	0.08	+0.9%	554	10006	8.91	9.30	8.91	2009-12-31 13:06
WASKO	1.37	0.02	-1.4%	7874	21816	1.38	1.40	1.37	2009-12-31 12:33
WAWEL	249.00	9.00	+3.8%	150	74878	249.70	250.00	249.00	2009-12-31 13:20
WDMSA	0.47				WDM		0.01	+2.2%	2009-10-28 00:00
WESTAISIC	11.71				WES		0.00	0.0%	2009-12-20 00:00
WIELTON	4.17	0.32	+8.3%	22824	185206	3.81	4.23	3.81	2009-12-31 13:20
WIKANA	0.11	0.00	0.0%	84724	17038	0.10	0.11	0.10	2009-12-31 13:20
WILBO	2.68	0.02	-0.7%	9605	52212	2.75	2.75	2.65	2009-12-31 13:20
WISTIL	26.20	2.62	+10.0%	5	262	26.20	26.20	26.20	2009-12-31 12:30
WOJAS	3.92	0.01	+0.3%	1770	13614	3.91	3.92	3.72	2009-12-31 10:31
WOLAINFO	4.14	0.01	-0.2%	2213	18296	4.15	4.15	3.96	2009-12-31 13:09
WSIP	16.70	0.10	-0.6%	3337	111374	16.84	16.84	16.48	2009-12-31 13:20
YAWAL	17.20	0.00	0.0%	725	24900	17.20	17.20	17.00	2009-12-31 13:20
ZAMET	1.50				ZMT		0.01	+0.7%	2009-12-16 00:00
ZASTAL	2.40	0.10	+4.3%	278499	1319390	2.34	2.44	2.23	2009-12-31 13:26
ZEG	34.95	0.45	+1.3%	42	2936	34.95	34.95	34.95	2009-12-31 12:30
ZELMER	38.70	0.19	+0.5%	21084	1628636	38.53	38.97	38.22	2009-12-31 13:27
ZETKAMA	11.48	0.00	0.0%	2	46	11.48	11.48	11.48	2009-12-31 13:20
ZNTKLAPY	4.39	0.30	+7.3%	53566	456304	4.24	4.39	4.24	2009-12-31 12:37
ZPUE	131.00	1.00	+0.8%	13	3340	128.00	131.00	128.00	2009-12-31 13:20
ZREMB	0.94	0.01	-1.1%	75000	140778	0.94	0.95	0.93	2009-12-31 13:24
ZUE	10.50				ZUE		0.20	+1.9%	2009-10-24 00:00
ZUE-PDA	15.00				ZUEA		0.00	0.0%	2009-10-25 00:00
ZURAWIE	1.86	0.01	-0.5%	73521	274422	1.86	1.88	1.86	2009-12-31 13:20
ZYWIEC	480.00	5.00	-1.0%	24	23170	485.00	485.00	480.00	2009-12-31 13:26

Największy wzrost dzienny
EMONT: +214.7% CORMAY-PDA: +25.0% IRENA: +22.2% ODLEWNIE: +12.5% SWARZEDZ: +11.1%
Największe spadki dzienne
GETBANK: % GASTELZUR-PP: % GETIN-PDA: % GETIN-PP: % GPW: %
Największy obrót
ZUE-PDA: ZUEA ZUE: ZUE ZAMET: ZMT WESTAISIC: WES WDMSA: WDM
Największy wolumen
DUDA-PP: 42436951 PKOBP-PP: 9878985 BIOTON: 4955339 KROSNO: 3811839 ASSECOPOL-PP: 3170773
Statystyki
180 akcji wzrosło, 175 akcji spadło, 230 akcji bez zmian

Tagi: Akcje, GPW, notowania giełdowe, akcje na giełdzie, giełda, akcje, profile walut, spółek giełdowych, funduszy inwestycyjnych, futures oraz towarów

Najnowsze

Popularne

Filmy edukacyjne

Ucz się w sposób łatwy i przyjemny, nie odchodząc od monitora. Filmy edukacyjne

Zgłoś swój pomysł

Bierz czynny udział w rozwoju portalu. Powiedz, jak jeszcze moglibyśmy go ulepszyć. Więcej

Notowania giełdowe

Notowania warszawskiej GPW on-line. Sposoby na skuteczne inwestycje. Zobacz