inwestinfo
Reklama
Piątek, 17 maja 2024
Warszawa10:37Nowy Jork04:37Tokio17:37Londyn09:37

Notowania na GPW - WIG20

Aby posortować tabele kliknij na wybranej kolumnie.

Odśwież listę
Data Czas Nazwa Kurs Zmiana Obrót Odnies
- - 01CYBATON (01C) - - - 3.3600
24/05/16 17:15 06MAGNA (06N) 3.2700 -0.61% 28 3.2900
24/05/16 17:15 08OCTAVA (08N) 0.9550 - - 0.9550
24/05/16 17:15 11BIT (11B) 603.0000 2.20% 1 969 590.0000
24/05/16 17:15 1SOLUTION (ONE) 0.1315 -1.50% 20 0.1335
24/05/16 17:15 3RGAMES (3RG) 0.2800 -1.41% 40 0.2840
24/05/16 17:15 4MASS (4MS) 6.1500 -2.38% 1 492 6.3000
24/05/16 17:15 4MOBILITY (4MB) 1.7000 6.25% 1 1.6000
24/05/16 17:15 7FIT (7FT) 11.5000 -11.54% 10 13.0000
24/05/16 17:15 7LEVELS (7LV) 7.3000 - - 7.3000
- - AALLIANCE (AAS) - - - 16.3000
24/05/16 17:15 ABAK (ABK) 4.4000 4.76% - 4.2000
24/05/16 17:15 ABPL (ABE) 101.0000 1.20% 826 99.8000
- - ABSINVEST (AIN) - - - 0.6700
24/05/16 17:15 ACAUTOGAZ (ACG) 33.9000 - 111 33.9000
24/05/16 17:15 ACTION (ACT) 20.3500 - 26 20.3500
24/05/16 17:15 ADATEX (ADX) 0.4080 -0.49% 10 0.4100
24/05/16 17:15 ADIUVO (ADV) 0.9000 -4.26% 14 0.9400
24/05/16 17:15 ADVERTIGO (AVE) 0.3520 3.53% - 0.3400
- - AERFINANC (AER) - - - 0.1000
- - AFHOL (AFH) - - - 2.5000
24/05/16 17:15 AGORA (AGO) 11.3000 1.25% 718 11.1600
24/05/16 17:15 AGROLIGA (AGL) 14.0000 3.70% 5 13.5000
- - AGROMEP (AGP) - - - 4.4000
24/05/16 17:15 AGROTON (AGT) 3.1000 - 66 3.1000
24/05/16 17:15 AIGAMES (ALG) 1.4800 3.86% 7 1.4250
24/05/16 17:15 AILLERON (ALL) 17.2400 -1.60% 166 17.5200
24/05/16 17:15 AIRWAY (AWM) 0.2690 2.67% 21 0.2620
24/05/16 17:15 AITON (AIT) 0.4180 -0.48% 16 0.4200
- - AKCEPTFIN (AFC) - - - 0.3400
24/05/16 17:15 ALIOR (ALR) 95.4600 -1.89% 24 743 97.3000
24/05/16 17:15 ALLEGRO (ALE) 38.3900 0.41% 77 470 38.2350
24/05/16 17:15 ALTA (AAT) 2.0600 -3.74% 33 2.1400
24/05/16 17:15 ALTUS (ALI) 3.2400 2.21% 53 3.1700
24/05/16 17:15 AMBRA (AMB) 28.8000 1.41% 56 28.4000
24/05/16 17:15 AMICA (AMC) 76.0000 3.12% 372 73.7000
24/05/16 17:15 AMPLI (APL) 1.0000 -2.91% 1 1.0300
24/05/16 17:15 AMREST (EAT) 26.7500 2.49% 694 26.1000
- - ANALIZY (AOL) - - - 14.0000
24/05/16 17:15 ANSWEAR (ANR) 26.0500 -0.57% 274 26.2000
24/05/16 17:15 APANET (APA) 2.4400 -2.40% 4 2.5000
24/05/16 17:15 APATOR (APT) 15.8800 3.39% 635 15.3600
24/05/16 17:15 APIS (ASA) 0.0310 - 2 0.0310
24/05/16 17:15 APLISENS (APN) 23.2000 - 4 23.2000
- - APOLLO (APC) - - - 0.6950
24/05/16 17:15 APS (APS) 5.8000 -3.33% 17 6.0000
24/05/16 17:15 APSENERGY (APE) 2.7800 4.91% 17 2.6500
24/05/16 17:15 AQUABB (AQU) 15.2000 - - 15.2000
24/05/16 17:15 AQUAPOZ (AQA) 10.0000 - - 10.0000
24/05/16 17:15 AQUATECH (AQT) 1.6900 -0.59% 2 1.7000
24/05/16 17:15 ARCHICOM (ARH) 34.9000 4.80% 148 33.3000
24/05/16 17:15 ARCTIC (ATC) 22.0000 2.33% 1 126 21.5000
- - ARI (ARI) - - - 0.3000
- - ARRINERA (ARX) - - - 0.8450
24/05/16 17:15 ARTGAMES (ARG) 0.6900 - - 0.6900
24/05/16 17:15 ARTIFEX (ART) 25.2000 1.20% 616 24.9000
24/05/16 17:15 ASBIS (ASB) 25.0000 -0.79% 1 312 25.2000
- - ASMGROUP (ASM) - - - 0.2400
24/05/16 17:15 ASSECOBS (ABS) 59.6000 0.34% 74 59.4000
24/05/16 17:15 ASSECOPOL (ACP) 87.9000 0.34% 5 897 87.6000
24/05/16 17:15 ASSECOSEE (ASE) 49.8000 1.01% 81 49.3000
24/05/16 17:15 ASTARTA (AST) 26.5500 -0.75% 300 26.7500
24/05/16 17:15 ASTRO (ASR) 0.1420 - - 0.1420
24/05/16 17:15 ATAL (1AT) 61.9000 -0.80% 553 62.4000
24/05/16 17:15 ATCCARGO (ATA) 12.4000 -3.50% 13 12.8500
24/05/16 17:15 ATENDE (ATD) 2.8300 0.35% 131 2.8200
24/05/16 17:15 ATLANTAPL (ATP) 18.7000 - - 18.7000
24/05/16 17:15 ATLANTIS (ATS) 2.6200 -5.76% 55 2.7800
24/05/16 17:15 ATMGRUPA (ATG) 4.1700 3.73% 164 4.0200
24/05/16 17:15 ATOMJELLY (ATJ) 1.7900 4.68% 1 1.7100
- - ATONHT (ATO) - - - 0.1780
24/05/16 17:15 ATREM (ATR) 12.8000 -0.39% 39 12.8500
24/05/16 17:15 AUTOPARTN (APR) 24.6500 2.71% 4 069 24.0000
24/05/16 17:15 AUXILIA (AUX) 1.0700 -1.83% 3 1.0900
- - AWBUD (AWB) - - - 0.9500
24/05/16 17:15 AZTEC (AZC) 2.4800 -0.80% 4 2.5000
24/05/16 17:15 BACT (BAC) 2.0290 -5.19% 190 2.1400
- - BAHOLDING (BAH) - - - 0.1048
24/05/16 17:15 BALTICON (BLT) 12.6000 -0.79% - 12.7000
24/05/16 17:15 BBIDEV (BBD) 4.2500 1.92% 3 4.1700
24/05/16 17:15 BEDZIN (BDZ) 34.4000 -3.10% 229 35.5000
24/05/16 17:15 BELEAF (BLF) 5.1500 0.98% 1 5.1000
24/05/16 17:15 BENEFIT (BFT) 2 755.0000 -6.45% 79 477 2 945.0000
- - BERGHOLDI (BRH) - - - 0.2100
24/05/16 17:15 BEST (BST) 20.2000 -0.98% 1 20.4000
24/05/16 17:15 BETACOM (BCM) 6.0500 -0.82% 3 6.1000
24/05/16 17:15 BIGCHEESE (BCS) 21.6500 -1.59% 47 22.0000
24/05/16 17:15 BINARY (BHX) 1.1700 - - 1.1700
24/05/16 17:15 BIOCELTIX (BCX) 67.0000 - 52 67.0000
- - BIOERG (BER) - - - 0.1355
- - BIOFACTOR (BFC) - - - 4.6000
24/05/16 17:15 BIOGENED (BGD) 22.4000 -2.61% 16 23.0000
24/05/16 17:15 BIOMASS (BEP) 0.2015 0.50% 37 0.2005
24/05/16 17:15 BIOMAXIMA (BMX) 14.0500 - 26 14.0500
24/05/16 17:15 BIOPLANET (BIP) 17.9000 -6.77% 22 19.2000
24/05/16 17:15 BIOTON (BIO) 3.5400 - 83 3.5400
24/05/16 17:15 BIZTECH (BTK) 0.1900 - - 0.1900
24/05/16 17:15 BLACKPOIN (BPN) 0.8150 -7.39% 1 0.8800
24/05/16 17:15 BLACKROSE (BRP) 1.8500 - - 1.8500
24/05/16 17:15 BLOOBER (BLO) 25.1000 1.83% 213 24.6500
24/05/16 17:15 BNPPPL (BNP) 94.0000 0.21% 908 93.8000
24/05/16 17:15 BOGDANKA (LWB) 30.8200 1.05% 1 530 30.5000
24/05/16 17:15 BOOMBIT (BBT) 11.5000 2.22% 55 11.2500
24/05/16 17:15 BORYSZEW (BRS) 6.1400 -1.13% 630 6.2100
24/05/16 17:15 BOS (BOS) 14.8000 1.02% 308 14.6500
24/05/16 17:15 BOWIM (BOW) 6.8400 0.15% 79 6.8300
24/05/16 17:15 BPC (BPC) 0.2100 - - 0.2100
24/05/16 17:15 BRAND24 (B24) 45.1000 -0.44% 459 45.3000
24/05/16 17:15 BRAS (BSA) 0.1880 1.62% 5 0.1850
- - BRASTER (BRA) - - - 0.5800
24/05/16 17:15 BSH (BSH) 4.5400 -1.30% 10 4.6000
24/05/16 17:15 BTCSTUDIO (BTC) 0.3740 0.54% 1 0.3720
24/05/16 17:15 BUDIMEX (BDX) 741.5000 -1.40% 16 226 752.0000
24/05/16 17:15 BUMECH (BMC) 13.2600 10.87% 1 209 11.9600
24/05/16 17:15 CANNABIS (CBD) 0.6930 7.11% 526 0.6470
24/05/16 17:15 CAPITAL (CPA) 0.7000 -4.11% 11 0.7300
24/05/16 17:15 CAPITEA (CAP) 0.5500 0.36% 627 0.5480
24/05/16 17:15 CAPTORTX (CTX) 76.0000 -1.55% 135 77.2000
24/05/16 17:15 CARBONSTU (CRB) 12.0000 -4.76% 17 12.6000
24/05/16 17:15 CARLSON (CAI) 5.4200 4.23% 21 5.2000
- - CARPATHIA (CRC) - - - 2.1000
24/05/16 17:15 CASPAR (CSR) 8.5000 -5.03% 16 8.9500
24/05/16 17:15 CAVATINA (CAV) 15.0000 1.35% 5 14.8000
24/05/16 17:15 CCC (CCC) 132.8000 2.63% 55 410 129.4000
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - cccc (cccc) - - - -
- - CCENERGY (CCE) - - - 0.3600
24/05/16 17:15 CCS (CCS) 1.1400 -14.93% 13 1.3400
24/05/16 17:15 CDA (CDA) 27.2000 -2.16% 38 27.8000
24/05/16 17:15 CDPROJEKT (CDR) 142.9000 2.33% 68 849 139.6500
24/05/16 17:15 CDRL (CDL) 14.9000 -3.87% 15 15.5000
24/05/16 17:15 CELTIC (CPD) 4.0800 -1.69% 27 4.1500
- - CENTURION (CTF) - - - 0.9200
- - CEREALPLT (CRP) - - - 11.0000
24/05/16 17:15 CEZ (CEZ) 155.0000 -3.73% 74 161.0000
24/05/16 17:15 CFG (CFG) 4.9300 -1.00% 4 4.9800
24/05/16 17:15 CFI (CFI) 0.2240 -0.88% 6 0.2260
24/05/16 17:15 CFSA (CFS) 4.4000 -0.45% 7 4.4200
24/05/16 17:15 CHERRY (CHP) 13.9500 -9.42% 22 15.4000
24/05/16 17:15 CIGAMES (CIG) 1.8600 3.62% 1 874 1.7950
24/05/16 17:15 CITYSERV (CTS) 4.8000 -5.88% - 5.1000
24/05/16 17:15 CLNPHARMA (CLN) 16.6400 -1.07% 1 028 16.8200
24/05/16 17:15 CLOUD (CLD) 71.0000 -0.84% 19 71.6000
24/05/16 17:15 CMI (CMI) 12.3000 -3.15% 3 12.7000
24/05/16 17:15 COALENERG (CLE) 1.0320 -0.19% 13 1.0340
24/05/16 17:15 COGNOR (COG) 8.3000 -2.35% 4 170 8.5000
24/05/16 17:15 COLUMBUS (CLC) 4.8000 -0.83% 198 4.8400
24/05/16 17:15 COMARCH (CMR) 258.5000 1.97% 3 360 253.5000
- - COMECO (CMC) - - - 0.1330
24/05/16 17:15 COMP (CMP) 88.0000 5.26% 2 497 83.6000
- - COMPERIA (CPL) - - - 6.4000
24/05/16 17:15 COMPREMUM (CPR) 2.3200 3.11% 149 2.2500
24/05/16 17:15 CONSOLE (CLA) 11.2000 - - 11.2000
- - CONSOLEW (CWA) - - - 25.0000
- - CONSTANCE (CCR) - - - 12.5000
- - COPERNIC (CRS) - - - 1.0300
24/05/16 17:15 CORMAY (CRM) 0.6300 0.32% 21 0.6280
24/05/16 17:15 COSMA (COS) 0.3420 3.64% 2 0.3300
24/05/16 17:15 CREEPYJAR (CRJ) 560.0000 0.18% 142 559.0000
24/05/16 17:15 CREOTECH (CRI) 209.0000 0.48% 263 208.0000
24/05/16 17:15 CYBERFLKS (CBF) 135.0000 3.45% 1 312 130.5000
24/05/16 17:15 CYFRPLSAT (CPS) 13.0200 -0.84% 12 087 13.1300
24/05/16 17:15 CZARNKOW (BRO) 0.0940 -0.53% - 0.0945
24/05/16 17:15 CZTOREBKA (CZT) 0.6300 -5.97% 2 0.6700
24/05/16 17:15 DADELO (DAD) 17.3500 -1.14% 55 17.5500
24/05/16 17:15 DANKS (DNS) 0.7000 2.19% 54 0.6850
24/05/16 17:15 DATAWALK (DAT) 58.7000 -0.84% 1 566 59.2000
24/05/16 17:15 DBENERGY (DBE) 16.4500 10.40% 20 14.9000
24/05/16 17:15 DDISTANCE (DDI) 0.9160 -0.43% 6 0.9200
24/05/16 17:15 DEBICA (DBC) 83.0000 -0.48% 268 83.4000
24/05/16 17:15 DECORA (DCR) 65.8000 0.61% 343 65.4000
24/05/16 17:15 DEKPOL (DEK) 57.6000 1.41% 117 56.8000
24/05/16 17:15 DEKTRA (DKR) 9.4800 -0.63% 24 9.5400
24/05/16 17:15 DELKO (DEL) 9.4800 -0.21% 62 9.5000
24/05/16 17:15 DEMGAMES (DGS) 1.3100 -1.50% - 1.3300
- - DENTAMDC (DAM) - - - 0.1650
24/05/16 17:15 DETGAMES (DEG) 1.7900 - - 1.7900
24/05/16 17:15 DEVELIA (DVL) 6.5800 0.46% 2 567 6.5500
24/05/16 17:15 DEVORAN (DEV) 0.0732 -1.08% 3 0.0740
24/05/16 17:15 DGA (DGA) 22.0000 6.80% 243 20.6000
24/05/16 17:15 DGNET (DGN) 9.9000 -16.10% 53 11.8000
24/05/16 17:15 DIGITANET (DIG) 56.2000 2.18% 613 55.0000
- - DIGITREE (DTR) - - - 9.3000
24/05/16 17:15 DINOPL (DNP) 406.6000 3.20% 101 648 394.0000
24/05/16 17:15 DITIX (DTX) 0.1685 -0.88% 3 0.1700
24/05/16 17:15 DOMDEV (DOM) 189.2000 2.05% 718 185.4000
24/05/16 17:15 DRAGEUS (DRG) 1.6700 10.60% 6 1.5100
24/05/16 17:15 DRAGOENT (DGE) 22.3000 -3.88% 13 23.2000
- - DRFINANCE (DRF) - - - 0.8300
24/05/16 17:15 DROZAPOL (DPL) 3.9700 -0.25% 15 3.9800
- - DS0725 - - - 97.8800
- - DS0726 - - - 94.5000
- - DS0727 - - - 91.8000
- - DS1023 - - - 99.8000
- - DS1029 - - - 88.4400
- - DS1030 - - - 77.0400
24/05/16 17:15 DUALITY (DUA) 1.7200 1.18% 31 1.7000
24/05/16 17:15 EASYCALL (ECL) 5.8000 8.41% 18 5.3500
24/05/16 17:15 ECCGAMES (ECC) 0.4300 -3.37% 14 0.4450
24/05/16 17:15 ECHO (ECH) 4.9000 -1.80% 76 4.9900
24/05/16 17:15 ECNOLOGY (ECN) 3.3700 -2.03% 62 3.4400
24/05/16 17:15 EDINVEST (EDI) 8.4800 -0.24% 6 8.5000
- - EDISON (EDN) - - - 4.2200
24/05/16 17:15 EFEKT (EFK) 7.4500 5.67% - 7.0500
24/05/16 17:15 EFENERGII (EFE) 0.1620 1.89% 3 0.1590
24/05/16 17:15 EKIOSK (EKS) 1.0300 -0.96% - 1.0400
24/05/16 17:15 EKIPA (EEE) 3.2200 1.26% 2 3.1800
24/05/16 17:15 EKOBOX (EBX) 0.6050 -13.57% 79 0.7000
- - EKOEXPORT (EEX) - - - 1.6300
24/05/16 17:15 EKOPARK (EPR) 3.4000 -2.30% 1 3.4800
24/05/16 17:15 EKOPOL (EGH) 5.3500 - 1 5.3500
- - ELEKTRIM (ELE) - - - -
24/05/16 17:15 ELEKTROTI (ELT) 27.4500 2.04% 1 279 26.9000
24/05/16 17:15 ELKOP (EKP) 0.5140 -0.39% 14 0.5160
24/05/16 17:15 ELQ (ELQ) 2.8800 - 2 2.8800
24/05/16 17:15 EMCINSMED (EMC) 10.9000 - - 10.9000
24/05/16 17:15 EMONT (ELM) 0.3800 15.15% 6 0.3300
24/05/16 17:15 EMPLOCITY (EMP) 8.4000 -9.68% 24 9.3000
24/05/16 17:15 ENAP (ENP) 1.9000 -2.06% 1 1.9400
24/05/16 17:15 ENEA (ENA) 10.8100 2.85% 10 489 10.5100
24/05/16 17:15 ENELMED (ENE) 18.5000 - - 18.5000
24/05/16 17:15 ENERGA (ENG) 10.1000 2.02% 557 9.9000
24/05/16 17:15 ENERGOINS (ENI) 2.7200 -0.37% 37 2.7300
24/05/16 17:15 ENTER (ENT) 72.0000 2.13% 630 70.5000
24/05/16 17:15 EONET (EON) 16.9000 3.05% - 16.4000
24/05/16 17:15 ERATONRG (ERA) 0.1760 -1.68% 2 0.1790
24/05/16 17:15 ERBUD (ERB) 42.7000 -1.61% 176 43.4000
24/05/16 17:15 ERG (ERG) 53.0000 - 5 53.0000
24/05/16 17:15 ESHOPPING (ESG) 0.1050 7.14% 24 0.0980
- - ESKIMOS (ESK) - - - 0.2180
24/05/16 17:15 ESOTIQ (EAH) 41.7000 1.71% 158 41.0000
- - ESTAR (EST) - - - 1.4600
- - ETFDAX (ETFDAX) - - - 589.0000
- - ETFSP500 (ETFSP500) - - - 147.5000
- - ETFW20L (ETFW20L) - - - 237.0000
24/05/16 17:15 EUCO (EUC) 1.1050 -0.90% 17 1.1150
24/05/16 17:15 EUROCASH (EUR) 13.4800 -1.39% 9 291 13.6700
24/05/16 17:15 EUROHOLD (EHG) 3.3800 -5.06% 37 3.5600
24/05/16 17:15 EUROSNACK (ECK) 2.4900 -4.23% 83 2.6000
24/05/16 17:15 EUROTAX (ETX) 4.9000 - 1 4.9000
24/05/16 17:15 EUROTEL (ETL) 46.9000 0.64% 60 46.6000
24/05/16 17:15 EXAMOBILE (EXA) 3.4400 1.18% - 3.4000
24/05/16 17:15 EXCELLENC (EXC) 0.2100 -2.33% 34 0.2150
24/05/16 17:15 EXIMIT (EXM) 95.0000 -4.04% 12 99.0000
24/05/16 17:15 F11BM24 604.5000 2.03% 2 592.5000
- - F11BU24 - - - 515.0000
- - F11BZ24 - - - 537.1700
24/05/16 17:15 FABRITY (FAB) 37.5000 1.08% 95 37.1000
- - FABRYKAKD (FKD) - - - 0.0490
24/05/16 17:15 FACPM24 85.7800 -0.43% 1 86.1500
24/05/16 17:15 FACPU24 85.0000 3.03% - 82.5000
- - FACPZ24 - - - 75.4800
- - FALCON (FLG) - - - 0.2840
24/05/16 17:15 FALEM24 38.5000 0.26% 8 38.4000
24/05/16 17:15 FALEU24 39.0000 - - 39.0000
- - FALEZ24 - - - 38.4500
24/05/16 17:15 FALRM24 96.8000 -1.22% 9 98.0000
24/05/16 17:15 FALRU24 97.0000 -1.61% - 98.5900
24/05/16 17:15 FALRZ24 98.4100 -1.59% - 100.0000
- - FAPRM24 - - - 27.7000
- - FAPRU24 - - - 26.1900
- - FAPRZ24 - - - 26.3100
24/05/16 17:15 FARM51 (F51) 16.0000 0.63% 37 15.9000
24/05/16 17:15 FASBM24 24.4400 -2.75% - 25.1300
- - FASBU24 - - - 24.5900
- - FASBZ24 - - - 24.7000
24/05/16 17:15 FASING (FSG) 13.7000 -1.44% 3 13.9000
- - FASTFIN (FFI) - - - 1.0100
24/05/16 17:15 FATTM24 25.0200 7.57% 2 23.2600
- - FATTU24 - - - 23.8500
- - FATTZ24 - - - 25.3000
- - FBASM24 (FBASM24) - - - 13 001.0000
- - FBASU24 (FBASU24) - - - 13 142.0000
- - FBASZ24 (FBASZ24) - - - 11 961.0000
24/05/16 17:15 FBDXM24 714.5000 -1.38% 7 724.5000
- - FBDXU24 - - - 738.0000
- - FBDXZ24 - - - 727.6100
- - FCARM24 - - - 558.5000
- - FCARU24 - - - 542.5200
- - FCARZ24 - - - 559.6200
24/05/16 17:15 FCCCM24 134.3500 3.35% 76 130.0000
- - FCCCU24 - - - 126.8100
- - FCCCZ24 - - - 129.5000
24/05/16 17:15 FCDRM24 143.0000 1.42% 82 141.0000
24/05/16 17:15 FCDRU24 144.6400 1.87% - 141.9900
- - FCDRZ24 - - - 145.6600
24/05/16 17:15 FCHFH25 (FCHFH25) 4.5206 0.02% - 4.5198
24/05/16 17:15 FCHFK24 (FCHFK24) 4.3400 -0.46% - 4.3600
24/05/16 17:15 FCHFM24 (FCHFM24) 4.3512 -0.17% - 4.3586
- - FCHFN24 (FCHFN24) - - - 4.3971
24/05/16 17:15 FCHFU24 (FCHFU24) 4.4050 -0.07% - 4.4081
- - FCHFZ24 (FCHFZ24) - - - 4.5050
24/05/16 17:15 FCIGM24 1.6120 -0.49% - 1.6200
- - FCIGU24 - - - 2.2400
- - FCIGZ24 - - - -
24/05/16 17:15 FCPSM24 13.2150 -0.49% 6 13.2800
24/05/16 17:15 FCPSU24 13.4890 -0.67% - 13.5800
- - FCPSZ24 - - - 13.5000
24/05/16 17:15 FDNPM24 409.0000 2.76% 26 398.0000
- - FDNPU24 - - - 398.0000
- - FDNPZ24 - - - 376.7000
24/05/16 17:15 FDOMM24 190.0000 4.03% - 182.6400
- - FDOMU24 - - - 168.0000
- - FDOMZ24 - - - 172.0000
- - FEATM24 - - - 27.0420
- - FEATU24 - - - 25.4900
- - FEATZ24 - - - 25.6000
24/05/16 17:15 FEERUM (FEE) 6.6600 -0.60% 18 6.7000
24/05/16 17:15 FEMTECH (FEM) 0.8100 - 32 0.8100
24/05/16 17:15 FENAM24 10.8000 2.27% - 10.5600
- - FENAU24 - - - 9.2820
- - FENAZ24 - - - 9.2900
24/05/16 17:15 FERRO (FRO) 37.6000 6.52% 549 35.3000
24/05/16 17:15 FERRUM (FER) 4.6000 1.32% 8 4.5400
24/05/16 17:15 FEUHM24 (FEUHM24) 13.6010 -1.08% - 13.7490
24/05/16 17:15 FEUHU24 (FEUHU24) 13.8200 -0.36% - 13.8700
- - FEUHZ24 (FEUHZ24) - - - 13.0550
24/05/16 17:15 FEURH25 (FEURH25) 4.3477 -0.08% - 4.3513
24/05/16 17:15 FEURK24 (FEURK24) 4.2600 -0.96% - 4.3012
24/05/16 17:15 FEURM24 (FEURM24) 4.2677 -0.07% 2 4.2705
- - FEURN24 (FEURN24) - - - 4.3403
24/05/16 17:15 FEURU24 (FEURU24) 4.2910 -0.07% - 4.2940
24/05/16 17:15 FEURZ24 (FEURZ24) 4.3148 -0.18% - 4.3226
24/05/16 17:15 FFINM24 (FFINM24) 16 615.0000 1.47% 67 16 374.0000
- - FFINU24 (FFINU24) - - - 16 465.0000
- - FFINZ24 (FFINZ24) - - - 16 350.0000
24/05/16 17:15 FGBPH25 (FGBPH25) 5.0100 0.02% - 5.0090
24/05/16 17:15 FGBPK24 (FGBPK24) 4.9709 0.12% - 4.9650
24/05/16 17:15 FGBPM24 (FGBPM24) 4.9652 -0.08% - 4.9690
- - FGBPN24 (FGBPN24) - - - 5.0060
24/05/16 17:15 FGBPU24 (FGBPU24) 4.9758 -0.01% - 4.9761
- - FGBPZ24 (FGBPZ24) - - - 5.0000
- - FGMSM24 (FGMSM24) - - - 15 703.0000
- - FGMSU24 (FGMSU24) - - - 16 380.0000
- - FGMSZ24 (FGMSZ24) - - - 15 641.0000
24/05/16 17:15 FGPWM24 47.2040 0.09% - 47.1600
- - FGPWU24 - - - 41.0000
- - FGPWZ24 - - - 41.2000
24/05/16 17:15 FHDOM (FHD) 8.2000 -1.20% 2 8.3000
24/05/16 17:15 FIGENE (FIG) 0.5180 7.92% 34 0.4800
24/05/16 17:15 FINGM24 291.0000 -3.09% 2 300.2800
- - FINGU24 - - - 305.4900
- - FINGZ24 - - - 310.0000
24/05/16 17:15 FINTECH (FTH) 1.1700 - - 1.1700
24/05/16 17:15 FJSWM24 31.4010 1.13% 6 31.0500
24/05/16 17:15 FJSWU24 31.6800 0.57% - 31.5000
24/05/16 17:15 FJSWZ24 32.1800 -2.19% - 32.9000
24/05/16 17:15 FKGHM24 158.8500 3.10% 176 154.0700
24/05/16 17:15 FKGHU24 159.0000 1.92% 2 156.0000
- - FKGHZ24 - - - 155.6600
24/05/16 17:15 FKRUM24 474.3000 -0.30% 5 475.7500
- - FKRUU24 - - - 430.0000
- - FKRUZ24 - - - 431.0000
24/05/16 17:15 FKTYM24 885.0000 -0.56% 10 890.0100
- - FKTYU24 - - - 862.0000
- - FKTYZ24 - - - 870.0000
24/05/16 17:15 FLPPM24 17 700.0000 -0.56% 929 17 800.0000
24/05/16 17:15 FLPPU24 18 000.0000 - 36 18 000.0000
- - FLPPZ24 - - - 17 640.0000
- - FLUID (FLD) - - - 0.1000
- - FLVCM24 - - - 93.5000
24/05/16 17:15 FLWBM24 30.6910 0.75% - 30.4640
- - FLWBU24 - - - 28.1910
- - FLWBZ24 - - - 27.9480
- - FMABM24 - - - 18.3060
- - FMABU24 - - - 18.9500
- - FMABZ24 - - - 16.4600
24/05/16 17:15 FMBKM24 654.1100 -1.33% 39 662.9200
- - FMBKU24 - - - 660.0000
- - FMBKZ24 - - - 670.6000
24/05/16 17:15 FMG (FMG) 101.0000 -1.46% 52 102.5000
24/05/16 17:15 FMILM24 8.9900 -2.79% - 9.2480
24/05/16 17:15 FMILU24 9.0380 -3.39% - 9.3550
- - FMILZ24 - - - 10.1900
- - FMRCM24 - - - 47.8000
- - FMRCU24 - - - 41.5700
- - FMRCZ24 - - - 44.6900
24/05/16 17:15 FON (FON) 5.5200 -1.08% 9 5.5800
- - FOOTHILLS (FTL) - - - 0.5800
24/05/16 17:15 FOPLM24 8.5500 -0.38% - 8.5830
- - FOPLU24 - - - 7.8000
- - FOPLZ24 - - - 8.3300
- - FORBUILD (BTX) - - - 5.0000
24/05/16 17:15 FOREVEREN (FOR) 2.9500 -1.01% 14 2.9800
- - FORPOSTA (FPO) - - - 1.1000
24/05/16 17:15 FORTE (FTE) 22.9000 - 13 22.9000
- - FOXBUY (FOX) - - - 11.0000
24/05/16 17:15 FPCOM24 21.2600 2.36% 6 20.7700
- - FPCOU24 - - - 22.0380
- - FPCOZ24 - - - 22.2690
24/05/16 17:15 FPEOM24 165.0000 -2.54% 36 169.3000
- - FPEOU24 - - - 168.0000
- - FPEOZ24 - - - 181.4700
- - FPETM24 (FPETM24) - - - -
- - FPETU24 (FPETU24) - - - -
24/05/16 17:15 FPGEM24 7.4360 1.17% 1 7.3500
24/05/16 17:15 FPGEU24 7.5680 1.86% - 7.4300
- - FPGEZ24 - - - 7.8000
24/05/16 17:15 FPKNM24 70.1700 0.59% 26 69.7600
24/05/16 17:15 FPKNU24 67.5000 0.69% - 67.0400
- - FPKNZ24 - - - 67.2000
24/05/16 17:15 FPKOM24 57.7600 -0.52% 25 58.0600
24/05/16 17:15 FPKOU24 56.3100 -0.60% - 56.6500
24/05/16 17:15 FPKOZ24 57.4200 0.35% 1 57.2200
24/05/16 17:15 FPKPM24 14.9290 9.45% - 13.6400
24/05/16 17:15 FPKPU24 14.7800 7.41% - 13.7600
- - FPKPZ24 - - - 13.9000
24/05/16 17:15 FPXMM24 3.7008 0.57% - 3.6800
- - FPXMU24 - - - 3.7000
- - FPXMZ24 - - - 4.3300
24/05/16 17:15 FPZUM24 55.3500 2.01% 24 54.2600
24/05/16 17:15 FPZUU24 52.3800 3.11% - 50.8000
24/05/16 17:15 FPZUZ24 52.5700 4.58% - 50.2700
24/05/16 17:15 FROZENWAY (FRW) 59.0000 9.26% 40 54.0000
24/05/16 17:15 FSPLM24 502.0000 -1.38% 14 509.0000
- - FSPLU24 - - - 524.6000
- - FSPLZ24 - - - 512.2700
- - FSVEM24 - - - 5.3200
- - FSVEU24 - - - 4.6400
- - FSVEZ24 - - - 4.1700
24/05/16 17:15 FTENM24 95.8000 2.96% 1 93.0500
- - FTENU24 - - - 90.6500
- - FTENZ24 - - - 91.5900
24/05/16 17:15 FTPEM24 3.6100 2.85% 1 3.5100
24/05/16 17:15 FTPEU24 3.5673 -2.10% - 3.6440
- - FTPEZ24 - - - 3.3400
- - FTXTU24 - - - 96.8600
- - FTXTZ24 - - - -
24/05/16 17:15 FUSDH25 (FUSDH25) 3.9426 -0.22% - 3.9514
24/05/16 17:15 FUSDK24 (FUSDK24) 3.9194 -0.17% 2 3.9261
24/05/16 17:15 FUSDM24 (FUSDM24) 3.9211 -0.17% 33 3.9278
- - FUSDN24 (FUSDN24) - - - 3.9585
24/05/16 17:15 FUSDU24 (FUSDU24) 3.9250 -0.19% 1 3.9326
24/05/16 17:15 FUSDZ24 (FUSDZ24) 3.9344 -0.24% - 3.9440
24/05/16 17:15 FW20H2520 2 613.0000 0.35% 52 2 604.0000
24/05/16 17:15 FW20M2420 2 578.0000 0.31% 57 801 2 570.0000
24/05/16 17:15 FW20U2420 2 565.0000 0.39% 513 2 555.0000
24/05/16 17:15 FW20Z2420 2 578.0000 0.23% 246 2 572.0000
24/05/16 17:15 FW40M24 6 622.0000 0.18% 755 6 610.0000
24/05/16 17:15 FW40U24 6 618.0000 0.08% 27 6 613.0000
- - FW40Z24 - - - 6 420.0000
24/05/16 17:15 FXTBM24 65.9300 -0.86% 1 66.5000
- - FXTBU24 - - - 66.9900
- - FXTBZ24 - - - 55.7600
- - GALVO (GAL) - - - 1.8100
24/05/16 17:15 GAMEDUST (GDC) 0.1240 0.81% 2 0.1230
24/05/16 17:15 GAMEOPS (GOP) 22.5000 -0.66% 113 22.6500
- - GAMESBOX (GMB) - - - 12.0000
24/05/16 17:15 GAMFACTOR (GIF) 12.9000 - 49 12.9000
24/05/16 17:15 GAMIVO (GMV) 18.4000 2.22% 152 18.0000
24/05/16 17:15 GENOMED (GEN) 28.0000 -0.71% - 28.2000
24/05/16 17:15 GENOMTEC (GMT) 12.8000 -1.08% 518 12.9400
24/05/16 17:15 GENRG (GNG) 0.3000 3.45% 8 0.2900
24/05/16 17:15 GENXONE (GX1) 6.3600 -0.93% 10 6.4200
24/05/16 17:15 GEOTERM (GTP) 7.8000 0.65% 2 7.7500
24/05/16 17:15 GEOTRANS (GTS) 7.6800 -1.54% 22 7.8000
24/05/16 17:15 GETIN (GTN) 0.4610 7.33% 458 0.4295
- - GHYDROGEN (GHY) - - - 8.0000
24/05/16 17:15 GIGROUP (GIG) 1.4000 -1.75% - 1.4250
- - GKSKAT (GKS) - - - 0.1800
- - GLCOSMED (GLC) - - - 3.4200
24/05/16 17:15 GOBARTO (GOB) 44.8000 -0.67% 24 45.1000
- - GOLAB (GOL) - - - 0.1600
- - GOTFI (GTF) - - - 16.9000
- - GOVENA (GOV) - - - 0.2800
24/05/16 17:15 GPW (GPW) 46.9000 - 4 262 46.9000
24/05/16 17:15 GRAPHENE (GPH) 0.7200 -1.10% 2 0.7280
24/05/16 17:15 GREENENER (GRE) 0.2500 -14.97% 9 0.2940
24/05/16 17:15 GREENX (GRX) 2.2560 0.18% 438 2.2520
24/05/16 17:15 GREMPCO (GRM) 0.7150 12.60% 90 0.6350
24/05/16 17:15 GRENEVIA (GEA) 2.6900 3.46% 707 2.6000
- - GRMEDIA (GME) - - - 103.0000
24/05/16 17:15 GRODNO (GRN) 11.0400 -0.54% 32 11.1000
24/05/16 17:15 GRUPAAZOTY (ATT) 24.6400 6.02% 12 629 23.2400
- - GRUPAEMM (GEM) - - - 0.0900
24/05/16 17:15 GRUPAHRC (HRC) 1.0900 -0.91% 6 1.1000
24/05/16 17:15 GRUPAMZ (GMZ) 0.5140 - 5 0.5140
24/05/16 17:15 GRUPAREC (GRC) 89.5000 2.29% 11 87.5000
24/05/16 17:15 GRUPRACUJ (GPP) 62.4000 -0.16% 454 62.5000
24/05/16 17:15 GTC (GTC) 5.1000 0.39% 39 5.0800
- - GTRINITY (GTY) - - - 4.0000
- - HAMBURGER (MRH) - - - 0.5150
24/05/16 17:15 HANDLOWY (BHW) 107.8000 0.56% 4 502 107.2000
24/05/16 17:15 HARPER (HRP) 5.7600 -1.87% 96 5.8700
24/05/16 17:15 HELIO (HEL) 24.4000 - 25 24.4000
24/05/16 17:15 HEMP (HMP) 0.5180 5.71% 409 0.4900
24/05/16 17:15 HERKULES (HRS) 0.7880 -0.25% 3 0.7900
- - HGAMES (HBG) - - - 3.4600
24/05/16 17:15 HIPOWERSA (HPE) 1.3500 -3.57% 25 1.4000
24/05/16 17:15 HIPROMINE (HPM) 227.0000 -1.30% 63 230.0000
24/05/16 17:15 HMINWEST (HMI) 48.2000 -0.21% 16 48.3000
- - HOLLYWOOD (HLD) - - - 0.9850
24/05/16 17:15 HONEYPAY (HPG) 2.3800 -4.03% 1 2.4800
- - HORNIGOLD (HRL) - - - 0.0410
24/05/16 17:15 HORTICO (HOR) 5.9000 5.36% 250 5.6000
24/05/16 17:15 HUBTECH (HUB) 0.3900 0.78% 329 0.3870
24/05/16 17:15 HURTIMEX (HRT) 0.1460 - - 0.1460
24/05/16 17:15 HUUUGE (HUG) 23.3000 0.43% 626 23.2000
- - HYDRA (HYD) - - - 19.9000
- - HYDRAPRES (HPS) - - - 0.4500
24/05/16 17:15 HYDROTOR (HDR) 32.1000 -1.23% 6 32.5000
24/05/16 17:15 IBCPOLSKA (IBC) 2.9800 2.76% 8 2.9000
24/05/16 17:15 IBSM (IBS) 92.0000 -7.82% 110 99.8000
24/05/16 17:15 ICECODE (ICG) 0.2800 0.72% 11 0.2780
- - ICPD (ICD) - - - 1.9400
- - IDEABANK (IDA) - - - 1.5880
24/05/16 17:15 IDH (IDH) 1.9800 -10.81% - 2.2200
24/05/16 17:15 IDMSA (IDM) 0.6000 1.69% 5 0.5900
- - IFCAPITAL (IFC) - - - 0.2520
24/05/16 17:15 IFIRMA (IFI) 22.8000 1.79% 165 22.4000
- - IFM (IFM) - - - 0.4900
- - IFSA (IFR) - - - 6.6800
24/05/16 17:15 IGORIA (IGT) 0.3520 -7.37% 262 0.3800
- - IIAAV (IIA) - - - 101.4000
24/05/16 17:15 IMAGEPWR (IPW) 4.0800 -1.45% 5 4.1400
24/05/16 17:15 IMCOMPANY (IMC) 7.9600 -2.21% 5 8.1400
- - IMMGAMES (IMG) - - - 6.0000
24/05/16 17:15 IMMOBILE (GKI) 3.2000 -0.31% 71 3.2100
- - IMPERIO (IMP) - - - 1.0800
24/05/16 17:15 IMS (IMS) 4.4600 0.22% 69 4.4500
24/05/16 17:15 INC (INC) 2.6300 -0.38% 6 2.6400
24/05/16 17:15 INCUVO (IVO) 1.0300 9.81% 56 0.9380
24/05/16 17:15 INDOS (INS) 3.8000 2.70% 8 3.7000
- - INDYGO (IDG) - - - 0.2500
24/05/16 17:15 INFRA (IFA) 2.9200 -1.68% 5 2.9700
24/05/16 17:15 INGBSK (ING) 292.5000 -1.35% 12 562 296.5000
24/05/16 17:15 INNOGENE (IGN) 1.7000 -3.41% 10 1.7600
24/05/16 17:15 INPRO (INP) 7.9000 - - 7.9000
24/05/16 17:15 INSTALKRK (INK) 45.2000 -5.83% 141 48.0000
- - INTELIWIS (ITL) - - - 3.9500
- - INTERAOLT (IRL) - - - 11.5400
24/05/16 17:15 INTERBUD (ITB) 3.8300 - 27 3.8300
24/05/16 17:15 INTERCARS (CAR) 538.0000 0.37% 4 184 536.0000
24/05/16 17:15 INTERNITY (INT) 5.8000 -7.20% 128 6.2500
24/05/16 17:15 INTERSPPL (IPO) 0.9660 1.68% 16 0.9500
- - INTM (IMR) - - - 0.0780
24/05/16 17:15 INTROL (INL) 10.8000 0.93% 72 10.7000
24/05/16 17:15 INVENTION (INM) 0.2220 -4.31% 106 0.2320
24/05/16 17:15 INVESTEKO (IVE) 2.0000 -6.54% 4 2.1400
24/05/16 17:15 IPOPEMA (IPE) 3.7400 0.27% 158 3.7300
24/05/16 17:15 IRONWOLF (IWS) 3.7800 - - 3.7800
24/05/16 17:15 IU (IUS) 12.4000 3.33% - 12.0000
- - IZOBLOK (IZB) - - - 55.0000
24/05/16 17:15 IZOLACJA (IZO) 3.3600 0.30% 10 3.3500
24/05/16 17:15 IZOSTAL (IZS) 2.8800 -3.03% 177 2.9700
24/05/16 17:15 JRCGROUP (JRC) 0.1080 -0.92% 11 0.1090
24/05/16 17:15 JRHOLDING (JRH) 6.8000 -1.73% 55 6.9200
24/05/16 17:15 JSW (JSW) 31.1900 1.46% 18 720 30.7400
24/05/16 17:15 JUJUBEE (JJB) 1.0500 - 1 1.0500
24/05/16 17:15 JWWINVEST (JWW) 3.6400 7.06% 49 3.4000
24/05/16 17:15 KANCELWEC (KPI) 2.3000 4.55% 67 2.2000
24/05/16 17:15 KBJ (KBJ) 22.4000 - 21 22.4000
24/05/16 17:15 KCI (KCI) 0.8280 -1.43% 3 0.8400
- - KDMSHIPNG (KDM) - - - 1.4000
24/05/16 17:15 KERNEL (KER) 10.2400 0.59% 178 10.1800
24/05/16 17:15 KETY (KTY) 887.0000 -0.89% 37 159 895.0000
24/05/16 17:15 KGHM (KGH) 157.1500 2.71% 152 511 153.0000
24/05/16 17:15 KGL (KGL) 15.8000 - - 15.8000
24/05/16 17:15 KINOPOL (KPL) 14.9500 -0.33% 79 15.0000
24/05/16 17:15 KLABATER (KBT) 0.6080 1.33% 23 0.6000
24/05/16 17:15 KLON (KLN) 1.4600 0.69% - 1.4500
- - KME (KME) - - - 0.8000
24/05/16 17:15 KOGENERA (KGN) 50.5000 2.64% 222 49.2000
24/05/16 17:15 KOMPAP (KMP) 27.0000 3.85% 75 26.0000
24/05/16 17:15 KOMPUTRON (KOM) 4.5150 -1.74% 44 4.5950
24/05/16 17:15 KOOL2PLAY (K2P) 1.5500 -0.64% - 1.5600
24/05/16 17:15 KORBANK (KOR) 7.9500 -8.62% 32 8.7000
24/05/16 17:15 KPPD (KPD) 48.0000 - - 48.0000
24/05/16 17:15 KRAKCHEM (KCH) 0.2840 -3.40% 7 0.2940
24/05/16 17:15 KREDYTIN (KRI) 18.4500 - - 18.4500
24/05/16 17:15 KRKA (KRK) 544.0000 0.74% 25 540.0000
24/05/16 17:15 KRUK (KRU) 470.6000 -0.08% 20 078 471.0000
24/05/16 17:15 KRVITAMIN (KVT) 11.9500 -0.42% 24 12.0000
24/05/16 17:15 KSGAGRO (KSG) 1.5350 -0.97% 1 1.5500
24/05/16 17:15 KUBOTA (KUB) 11.9000 -3.25% 12 12.3000
24/05/16 17:15 KUPIEC (KPC) 0.8900 -6.81% 2 0.9550
24/05/16 17:15 LABOCANNA (LCN) 0.4240 1.92% 33 0.4160
24/05/16 17:15 LABOPRINT (LAB) 20.0000 1.01% 2 19.8000
- - LANGLOO (LAN) - - - 0.0400
- - LARK (LRK) - - - 0.1500
24/05/16 17:15 LARQ (LRQ) 2.3400 1.74% 55 2.3000
24/05/16 17:15 LAURENPES (LPS) 0.0730 -1.08% 9 0.0738
24/05/16 17:15 LEGIMI (LEG) 42.0000 -4.11% 132 43.8000
24/05/16 17:15 LENA (LEN) 3.7400 0.54% 7 3.7200
24/05/16 17:15 LENTEX (LTX) 6.5600 -0.61% 66 6.6000
24/05/16 17:15 LESS (LES) 0.2400 1.69% 11 0.2360
- - LETUS (LET) - - - 1.7000
- - LEXBONO (LXB) - - - 0.2360
24/05/16 17:15 LGTRADE (LGT) 2.8800 -3.36% 3 2.9800
- - LIBERTY (LTG) - - - 0.2500
24/05/16 17:15 LIBET (LBT) 1.3500 2.27% 1 1.3200
24/05/16 17:15 LMGAMES (LMG) 3.6800 0.82% 12 3.6500
24/05/16 17:15 LOKATYBUD (LBD) 0.5400 - - 0.5400
24/05/16 17:15 LOKUM (LKD) 28.2000 -0.70% 13 28.4000
24/05/16 17:15 LPP (LPP) 17 590.0000 -1.18% 83 811 17 800.0000
24/05/16 17:15 LSISOFT (LSI) 14.5000 - 4 14.5000
24/05/16 17:15 LTGAMES (LTM) 3.8900 8.96% 10 3.5700
24/05/16 17:15 LUBAWA (LBW) 4.4400 0.23% 6 414 4.4300
24/05/16 17:15 LUDUS (LUD) 0.2780 15.83% - 0.2400
24/05/16 17:15 LUG (LUG) 7.0000 2.94% 1 6.8000
24/05/16 17:15 LUKARDI (LUK) 0.5000 -13.79% 1 0.5800
- - LUON (LUO) - - - 11.0500
- - M4B (M4B) - - - 11.4000
24/05/16 17:15 MABION (MAB) 17.8200 0.68% 345 17.7000
24/05/16 17:15 MADKOM (MAD) 1.5000 -3.85% 5 1.5600
- - MADMIND (MMS) - - - 2.8100
24/05/16 17:15 MAKARONPL (MAK) 22.3000 1.83% 358 21.9000
24/05/16 17:15 MAKOLAB (MLB) 4.7000 -3.29% 4 4.8600
24/05/16 17:15 MANGATA (MGT) 94.8000 - 15 94.8000
- - MANYDEV (MAN) - - - 1.0900
- - MARKA (MRK) - - - 0.4000
24/05/16 17:15 MARVIPOL (MVP) 8.2200 1.48% 228 8.1000
24/05/16 17:15 MAXCOM (MXC) 10.5500 1.93% 10 10.3500
- - MAXIPIZZA (MXP) - - - 0.5500
24/05/16 17:15 MBANK (MBK) 647.4000 -1.46% 16 441 657.0000
24/05/16 17:15 MBFGROUP (MBF) 2.6000 -1.14% 21 2.6300
24/05/16 17:15 MBWS (MBW) 13.5000 - - 13.5000
24/05/16 17:15 MCI (MCI) 27.3000 -0.36% 70 27.4000
24/05/16 17:15 MDIENERGIA (MDI) 1.5000 -5.06% 12 1.5800
24/05/16 17:15 MEDAPP (MDA) 0.3300 -2.65% 7 0.3390
- - MEDARD (MRD) - - - 0.6500
- - MEDCAMP (MDP) - - - 0.5400
- - MEDGALIC (MGC) - - - 0.0240
24/05/16 17:15 MEDICALG (MDG) 26.7200 2.61% 145 26.0400
24/05/16 17:15 MEDICOBIO (MDB) 0.8700 0.69% 1 0.8640
24/05/16 17:15 MEDINICE (ICE) 7.7200 -2.77% 26 7.9400
- - MEGAPIXEL (MPS) - - - 7.1000
24/05/16 17:15 MEGARON (MEG) 6.0500 -4.72% 3 6.3500
24/05/16 17:15 MENNICA (MNC) 20.3000 -0.98% 11 20.5000
24/05/16 17:15 MENNICASK (MNS) 51.8000 -5.82% 83 55.0000
- - MERA (MER) - - - 1.4500
24/05/16 17:15 MERCATOR (MRC) 45.3000 -2.89% 607 46.6500
24/05/16 17:15 MERCOR (MCR) 24.4000 0.41% 37 24.3000
- - MERIT (MEI) - - - 5.9500
- - MERLINGRP (MRG) - - - 0.1700
24/05/16 17:15 MEXPOLSKA (MEX) 4.6600 - 24 4.6600
24/05/16 17:15 MFO (MFO) 34.6000 0.58% 38 34.4000
24/05/16 17:15 MFOOD (MFD) 1.7000 - 8 1.7000
- - MILESTONE (MMD) - - - 1.5800
- - MILISYS (MLM) - - - 2.7000
24/05/16 17:15 MILKILAND (MLK) 0.6000 - - 0.6000
- - MILKPOL (MLP) - - - 0.6800
24/05/16 17:15 MILLENNIUM (MIL) 8.9150 -2.46% 5 176 9.1400
24/05/16 17:15 MILTON (MTN) 0.5000 -9.09% 1 0.5500
- - MINERAL (MND) - - - 0.6600
24/05/16 17:15 MIRACULUM (MIR) 1.2000 - 12 1.2000
24/05/16 17:15 MIRBUD (MRB) 12.2000 4.45% 10 070 11.6800
24/05/16 17:15 MLPGROUP (MLG) 83.8000 0.96% 33 83.0000
24/05/16 17:15 MLSYSTEM (MLS) 49.2000 0.41% 358 49.0000
24/05/16 17:15 MMCPL (MMC) 25.6000 7.56% 19 23.8000
24/05/16 17:15 MOBRUK (MBR) 325.0000 1.09% 1 994 321.5000
- - MOJ (MOJ) - - - 1.7000
24/05/16 17:15 MOL (MOL) 34.0000 0.29% 489 33.9000
24/05/16 17:15 MOLECURE (MOC) 14.7000 -0.14% 155 14.7200
24/05/16 17:15 MOLIERA2 (MO2) 0.0905 - - 0.0905
24/05/16 17:15 MONNARI (MON) 5.6000 -1.41% 73 5.6800
- - MOONLIT (MLT) - - - 0.1680
24/05/16 17:15 MOSTALPLC (MSP) 14.1000 - 16 14.1000
24/05/16 17:15 MOSTALWAR (MSW) 7.4200 -4.38% 186 7.7600
24/05/16 17:15 MOSTALZAB (MSZ) 4.6350 2.77% 292 4.5100
24/05/16 17:15 MOVGAMVR (MVR) 0.2650 -2.21% 8 0.2710
24/05/16 17:15 MOVIEGAME (MOV) 33.5000 - 143 33.5000
24/05/16 17:15 MPAY (MPY) 0.7030 -0.85% 32 0.7090
24/05/16 17:15 MPLVERBUM (VER) 6.9500 - - 6.9500
- - MSM (MSM) - - - 2.8000
- - MTENERGIA (MTE) - - - 0.2820
24/05/16 17:15 MURAPOL (MUR) 40.9000 0.10% 187 40.8600
24/05/16 17:15 MUZA (MZA) 13.3000 2.31% 27 13.0000
- - MWTRADE (MWT) - - - 5.7000
- - MYCODERN (MCD) - - - 0.8600
24/05/16 17:15 NANOGROUP (NNG) 1.0050 -1.47% 20 1.0200
24/05/16 17:15 NEPTIS (YAN) 97.0000 -3.00% 4 100.0000
24/05/16 17:15 NESTMEDIC (NST) 0.8000 -2.91% 2 0.8240
- - NETIA (NET) - - - 6.9400
24/05/16 17:15 NEUCA (NEU) 941.0000 0.21% 371 939.0000
24/05/16 17:15 NEURONE (NRS) 1.1200 -6.67% 1 1.2000
24/05/16 17:15 NEWAG (NWG) 28.0000 1.45% 191 27.6000
24/05/16 17:15 NEXITY (NXG) 2.5000 -1.19% 5 2.5300
- - NEXTBIKE (NXB) - - - 7.0000
- - NFPL (NFP) - - - 0.1600
24/05/16 17:15 NGGAMES (NGG) 0.0588 2.08% 32 0.0576
24/05/16 17:15 NOCTILUCA (NCL) 108.8000 -0.18% 130 109.0000
24/05/16 17:15 NOOBZ (NOB) 12.0000 -3.23% 27 12.4000
- - NOTORIA (NTS) - - - 5.0000
24/05/16 17:15 NOVATURAS (NTU) 14.5000 -4.61% 4 15.2000
24/05/16 17:15 NOVAVISGR (NVG) 2.1300 -0.93% 78 2.1500
24/05/16 17:15 NOVINA (NOV) 0.8900 -5.92% 143 0.9460
24/05/16 17:15 NOVITA (NVT) 115.0000 -0.43% 4 115.5000
- - NTCAPITAL (NTC) - - - 0.6680
24/05/16 17:15 NTTSYSTEM (NTT) 7.5000 5.34% 228 7.1200
24/05/16 17:15 NTVSA (NTV) 0.1400 2.94% 1 0.1360
24/05/16 17:15 NWAI (NWA) 27.4000 -2.14% 17 28.0000
24/05/16 17:15 ODLEWNIE (ODL) 10.1000 - 14 10.1000
24/05/16 17:15 OEX (OEX) 55.6000 0.72% 32 55.2000
24/05/16 17:15 OLYMP (OLY) 0.4750 -0.11% - 0.4755
24/05/16 17:15 ONDE (OND) 14.8000 -0.13% 282 14.8200
24/05/16 17:15 ONE2TRIBE (O2T) 0.3160 - 1 0.3160
24/05/16 17:15 ONEMORE (OML) 1.3120 -5.75% 75 1.3920
24/05/16 17:15 ONESANO (ONO) 1.2300 -3.53% 5 1.2750
24/05/16 17:15 ONICO (ONC) 9.8000 -2.00% 4 10.0000
24/05/16 17:15 OPONEO.PL (OPN) 60.6000 -0.66% 64 61.0000
24/05/16 17:15 OPTEAM (OPM) 5.5600 -1.77% 4 5.6600
24/05/16 17:15 OPTIGIS (OPI) 0.4920 -0.40% 6 0.4940
24/05/16 17:15 ORANGEPL (OPL) 8.5240 -0.33% 10 314 8.5520
24/05/16 17:15 ORCOGROUP (OPG) 2.2600 - 1 2.2600
24/05/16 17:15 ORGANIC (ORG) 9.5000 - - 9.5000
24/05/16 17:15 ORZBIALY (OBL) 35.0000 1.16% 34 34.6000
24/05/16 17:15 ORZLOPONY (ORL) 3.3000 0.61% 4 3.2800
24/05/16 17:15 OTLOG (OTS) 39.5500 -2.35% 112 40.5000
24/05/16 17:15 OTMUCHOW (OTM) 5.5500 0.91% 33 5.5000
- - OUTDOORZY (OUT) - - - 0.7950
24/05/16 17:15 OVIDWORKS (OVI) 0.3980 -1.49% 3 0.4040
24/05/16 17:15 OVOSTAR (OVO) 69.0000 -0.58% 4 69.4000
- - OXYGEN (OXY) - - - 0.3080
24/05/16 17:15 OZECAPITAL (OZE) 0.9000 -1.75% 15 0.9160
24/05/16 17:15 P2CHILL (P2C) 4.4300 - - 4.4300
24/05/16 17:15 PAMAPOL (PMP) 2.5800 1.98% 25 2.5300
24/05/16 17:15 PANOVA (NVA) 16.9000 -0.29% 4 16.9500
- - PARCELTEC (PTE) - - - 0.5600
24/05/16 17:15 PARTNER (PRN) 0.1220 -4.69% 2 0.1280
24/05/16 17:15 PASSUS (PAS) 42.6000 -0.70% 27 42.9000
24/05/16 17:15 PATENTUS (PAT) 4.6450 -2.21% 536 4.7500
- - PBG (PBG) - - - 0.0220
24/05/16 17:15 PBGAMES (PBT) 0.3550 10.59% 1 0.3210
- - PBSFINANSE (PBF) - - - 1.0500
24/05/16 17:15 PCCEXOL (PCX) 2.8800 -1.03% 49 2.9100
24/05/16 17:15 PCCROKITA (PCR) 99.0000 -5.71% 3 609 105.0000
24/05/16 17:15 PCFGROUP (PCF) 16.2600 -2.52% 158 16.6800
24/05/16 17:15 PEKABEX (PBX) 25.8000 0.39% 122 25.7000
24/05/16 17:15 PEKAO (PEO) 164.1500 -2.58% 172 264 168.5000
24/05/16 17:15 PEP (PEP) 70.2000 -1.68% 385 71.4000
24/05/16 17:15 PEPCO (PCO) 21.2300 2.36% 32 339 20.7400
24/05/16 17:15 PEPEES (PPS) 1.0800 -1.82% 5 1.1000
24/05/16 17:15 PGE (PGE) 7.3700 1.46% 23 642 7.2640
24/05/16 17:15 PGFGROUP (PGV) 0.4600 1.32% 2 0.4540
- - PGMSA (PMG) - - - 2.4700
24/05/16 17:15 PHARMENA (PHR) 6.3600 0.63% 134 6.3200
24/05/16 17:15 PHN (PHN) 11.6500 1.30% 7 11.5000
24/05/16 17:15 PHOTON (PEN) 7.8600 4.24% 88 7.5400
24/05/16 17:15 PIXELCROW (PIX) 0.1190 0.42% - 0.1185
24/05/16 17:15 PJPMAKRUM (PJP) 20.5000 0.99% 25 20.3000
24/05/16 17:15 PKNORLEN (PKN) 69.4700 0.55% 82 008 69.0900
24/05/16 17:15 PKOBP (PKO) 57.4800 -0.21% 134 552 57.6000
24/05/16 17:15 PKPCARGO (PKP) 14.7000 11.03% 13 783 13.2400
24/05/16 17:15 PLANETB2B (P2B) 0.0450 - - 0.0450
- - PLANTWEAR (PNW) - - - 1.1500
- - PLASMA (PSM) - - - 0.1600
- - PLASTBOX (PLX) - - - 2.6800
24/05/16 17:15 PLATIGE (PLI) 20.0000 - 32 20.0000
24/05/16 17:15 PLAYWAY (PLW) 314.0000 2.95% 900 305.0000
24/05/16 17:15 PLAZACNTR (PLZ) 3.1700 0.96% 45 3.1400
- - PLGROUP (PLG) - - - 0.0900
24/05/16 17:15 PLOTTWIST (PLT) 1.1000 -4.35% - 1.1500
24/05/16 17:15 PMPG (PGM) 2.8800 -0.69% - 2.9000
24/05/16 17:15 POINTPACK (PNT) 26.0000 7.44% 513 24.2000
24/05/16 17:15 POLARISIT (PIT) 0.5320 1.14% 2 0.5260
24/05/16 17:15 POLICE (PCE) 11.4500 -0.43% 62 11.5000
24/05/16 17:15 POLIMEXMS (PXM) 3.6320 -0.49% 1 936 3.6500
24/05/16 17:15 POLMAN (PLM) 0.5800 2.65% 2 0.5650
24/05/16 17:15 POLTREG (PTG) 47.0000 -4.86% 3 49.4000
24/05/16 17:15 POLTRONIC (PTN) 0.7800 6.12% - 0.7350
24/05/16 17:15 POLWAX (PWX) 1.5200 - 36 1.5200
- - POLYSLASH (PSH) - - - 1.3150
24/05/16 17:15 PRAGMAINK (PRI) 4.5600 -0.87% 17 4.6000
- - PREFABET (PBB) - - - 1.9000
- - PREFAGRP (PFG) - - - 31.4000
24/05/16 17:15 PRESENT24 (P24) 0.1300 - - 0.1300
- - PRIMAMODA (PMA) - - - 0.8400
- - PRIME (PRA) - - - 2.1800
- - PRIMETECH (PTH) - - - 0.2700
24/05/16 17:15 PRIVRNT (RNT) 5.1000 -15.00% - 6.0000
24/05/16 17:15 PROACTA (PAC) 0.8940 5.42% 3 0.8480
24/05/16 17:15 PROCHEM (PRM) 34.6000 -2.81% 18 35.6000
- - PROMISE (PRO) - - - 5.7000
24/05/16 17:15 PROTEKTOR (PRT) 1.9000 -2.06% 55 1.9400
24/05/16 17:15 PRYMUS (PRS) 6.1500 -1.60% 14 6.2500
- - PS0424 - - - 100.0000
- - PS1024 - - - 98.8500
24/05/16 17:15 PTWP (PTW) 56.0000 1.82% 1 55.0000
24/05/16 17:15 PULAWY (ZAP) 60.6000 0.66% 85 60.2000
- - PUNCHPUNK (PPG) - - - 0.3500
24/05/16 17:15 PURE (PUR) 7.3900 -2.64% 202 7.5900
24/05/16 17:15 PYRAMID (PDG) 18.2000 - - 18.2000
24/05/16 17:15 PZU (PZU) 55.5000 2.85% 146 824 53.9600
24/05/16 17:15 QNATECHNO (QNA) 34.9000 2.65% 76 34.0000
24/05/16 17:15 QUANTUM (QNT) 24.0000 - - 24.0000
24/05/16 17:15 QUART (QRT) 7.0000 -1.41% 45 7.1000
24/05/16 17:15 QUARTICON (QON) 2.2800 15.15% - 1.9800
24/05/16 17:15 QUBICGMS (QUB) 1.9900 1.79% 7 1.9550
24/05/16 17:15 QUERCUS (QRS) 6.6400 -1.78% 37 6.7600
24/05/16 17:15 RAEN (RAE) 0.7500 0.54% 33 0.7460
24/05/16 17:15 RAFAKO (RFK) 0.9320 1.08% 194 0.9220
- - RAFAMET (RAF) - - - 15.6000
24/05/16 17:15 RAINBOW (RBW) 117.2000 4.64% 6 798 112.0000
24/05/16 17:15 RANKPROGR (RNK) 3.7700 0.27% 70 3.7600
24/05/16 17:15 RAWLPLUG (RWL) 13.9500 -0.36% 192 14.0000
24/05/16 17:15 READGENE (RDG) 5.1000 - 4 5.1000
24/05/16 17:15 REDAN (RDN) 0.2890 -0.34% 12 0.2900
24/05/16 17:15 REDCARPET (RCM) 49.0000 -4.85% - 51.5000
- - REDDEV (RDS) - - - 0.4760
- - REGNON (REG) - - - 0.7950
- - REINHOLD (RHD) - - - 0.0730
24/05/16 17:15 REINO (RNC) 1.3700 0.74% - 1.3600
24/05/16 17:15 RELPOL (RLP) 6.3800 -7.54% 174 6.9000
24/05/16 17:15 REMAK (RMK) 15.3000 -2.24% 16 15.6500
- - REMEDIS (REM) - - - 0.0800
24/05/16 17:15 REMORSOL (RSP) 13.0000 -4.06% 12 13.5500
24/05/16 17:15 RENDER (RND) 143.5000 2.87% 92 139.5000
24/05/16 17:15 RESBUD (RES) 0.5280 -1.49% 11 0.5360
24/05/16 17:15 ROAD (RST) 8.8400 2.08% 19 8.6600
- - ROBINSON (RBS) - - - 3.5800
24/05/16 17:15 ROBSGROUP (RGL) 0.4240 -2.30% 81 0.4340
24/05/16 17:15 ROCCA (RCA) 8.8000 32.33% 137 6.6500
24/05/16 17:15 ROOFRENOV (RRH) 0.1500 - 3 0.1500
24/05/16 17:15 ROPCZYCE (RPC) 30.4000 -0.33% 36 30.5000
- - ROVITA (ROV) - - - 0.1500
24/05/16 17:15 RSGAMES (RSG) 20.9000 - 6 20.9000
- - RUCHCHORZ (RCW) - - - 0.4000
24/05/16 17:15 RYVU (RVU) 55.0000 2.61% 194 53.6000
24/05/16 17:15 S4E (S4E) 30.0000 -11.76% 59 34.0000
- - SADOVAYA (SGR) - - - 0.1200
24/05/16 17:15 SAKANA (SKN) 0.4880 0.41% - 0.4860
24/05/16 17:15 SANOK (SNK) 21.5500 -1.37% 239 21.8500
24/05/16 17:15 SANPL (SPL) 502.2000 -0.83% 33 873 506.4000
24/05/16 17:15 SANTANDER (SAN) 20.6000 0.05% 80 20.5900
24/05/16 17:15 SANWIL (SNW) 1.7050 - 21 1.7050
24/05/16 17:15 SATIS (STS) 0.4430 0.68% 2 0.4400
24/05/16 17:15 SAULETECH (SLT) 2.1500 6.97% 67 2.0100
24/05/16 17:15 SCANWAY (SCW) 34.7500 -4.27% 266 36.3000
24/05/16 17:15 SCPFL (SCP) 164.4000 0.37% 423 163.8000
24/05/16 17:15 SDSOPTIC (SDS) 22.4000 -2.61% 61 23.0000
24/05/16 17:15 SECOGROUP (SWG) 34.0000 - 31 34.0000
- - SEDIVIO (SED) - - - 8.7000
24/05/16 17:15 SEKO (SEK) 14.2000 0.71% 73 14.1000
24/05/16 17:15 SELENAFM (SEL) 34.5000 0.29% 89 34.4000
24/05/16 17:15 SELVITA (SLV) 69.5000 -1.28% 312 70.4000
24/05/16 17:15 SERINUS (SEN) 3.1300 0.97% 34 3.1000
24/05/16 17:15 SESCOM (SES) 63.2000 0.32% 25 63.0000
24/05/16 17:15 SEVENET (SEV) 2.9800 2.76% 10 2.9000
24/05/16 17:15 SFD (SFD) 2.1000 - 170 2.1000
24/05/16 17:15 SFINKS (SFS) 0.7260 0.28% 5 0.7240
24/05/16 17:15 SFKPOLKAP (SFK) 0.7000 2.94% - 0.6800
- - SHEEPYARD (SHY) - - - 0.4200
24/05/16 17:15 SHOPER (SHO) 39.5000 -1.25% 176 40.0000
24/05/16 17:15 SILVAIR-REGS (SVRS) 4.5000 - - 4.5000
24/05/16 17:15 SILVANO (SFG) 4.6800 -1.47% 9 4.7500
24/05/16 17:15 SIMFABRIC (SIM) 3.5200 2.92% 35 3.4200
24/05/16 17:15 SIMTERACT (SMT) 11.8000 3.51% 7 11.4000
24/05/16 17:15 SKARBIEC (SKH) 22.0000 4.76% 19 21.0000
24/05/16 17:15 SKYLINE (SKL) 1.5400 1.32% - 1.5200
24/05/16 17:15 SNIEZKA (SKA) 88.0000 -0.23% 19 88.2000
24/05/16 17:15 SNTVERSE (SVE) 5.0800 - 383 5.0800
24/05/16 17:15 SOFTBLUE (SBE) 0.2990 -9.67% 96 0.3310
24/05/16 17:15 SOHODEV (SHD) 0.4080 - 2 0.4080
24/05/16 17:15 SOLARINOV (SIN) 0.0660 5.10% 8 0.0628
24/05/16 17:15 SONEL (SON) 18.1000 -2.16% 80 18.5000
24/05/16 17:15 SONKA (SOK) 10.9500 -2.23% 31 11.2000
- - SOPHARMA (SPH) - - - 13.2500
- - SPACEFOX (FOX) - - - 2.2400
24/05/16 17:15 SPYROSOFT (SPR) 434.0000 -1.14% 88 439.0000
24/05/16 17:15 STALEXP (STX) 2.9250 -0.51% 246 2.9400
24/05/16 17:15 STALPROD (STP) 222.0000 -1.77% 860 226.0000
24/05/16 17:15 STALPROFI (STF) 9.0600 -0.66% 63 9.1200
24/05/16 17:15 STANDREW (STD) 15.0000 -3.23% 1 15.5000
24/05/16 17:15 STAPORKOW (ZUK) 2.5400 0.79% 3 2.5200
- - STARHEDGE (SHG) - - - 0.3980
24/05/16 17:15 STARWARD (STA) 10.1600 -6.27% 14 10.8400
- - STELMET (STL) - - - 9.0500
24/05/16 17:15 STEMCELLS (SCS) 0.5000 - - 0.5000
- - STILO (STI) - - - 2.5800
- - STSHOLDING (STH) - - - 24.6000
24/05/16 17:15 SUNDRAGON (SDG) 0.3460 -3.35% 46 0.3580
24/05/16 17:15 SUNEX (SNX) 10.3800 -2.44% 304 10.6400
24/05/16 17:15 SUNNET (SNN) 2.2000 -0.45% 14 2.2100
24/05/16 17:15 SUNTECH (SUN) 6.1200 2.00% 57 6.0000
- - SWALLET (SWT) - - - 14.0500
24/05/16 17:15 SWMANSION (SWM) 28.0000 - 39 28.0000
24/05/16 17:15 SYGNIS (SYG) 0.6880 1.18% 1 0.6800
24/05/16 17:15 SYGNITY (SGN) 64.0000 - 63 64.0000
24/05/16 17:15 SYNEKTIK (SNT) 128.4000 -0.77% 3 146 129.4000
24/05/16 17:15 SYNERGA (SNG) 0.6100 -3.17% 9 0.6300
24/05/16 17:15 SZAR (SZR) 0.1150 -0.86% 1 0.1160
- - TALANX (TNX) - - - 170.0000
24/05/16 17:15 TALEX (TLX) 17.3000 -1.14% 2 17.5000
24/05/16 17:15 TAMEX (TOS) 3.2000 - - 3.2000
24/05/16 17:15 TARCZYNSKI (TAR) 64.2000 0.94% 18 63.6000
- - TATRY (TMR) - - - 110.0000
24/05/16 17:15 TAURONPE (TPE) 3.6050 3.65% 21 511 3.4780
24/05/16 17:15 TAXNET (TXN) 3.6000 27.66% 124 2.8200
24/05/16 17:15 TBULL (TBL) 4.6000 -5.74% 2 4.8800
24/05/16 17:15 TELEMEDPL (TMP) 1.7400 -0.57% - 1.7500
- - TELESTO (TLO) - - - 28.8000
24/05/16 17:15 TELESTR (TLS) 17.0000 - 61 17.0000
24/05/16 17:15 TELGAM (TLG) 0.4970 -2.17% 47 0.5080
24/05/16 17:15 TENDERHUT (THG) 10.7000 7.00% 10 10.0000
24/05/16 17:15 TERMO2PWR (T2P) 0.1550 -0.96% 4 0.1565
24/05/16 17:15 TERMOEXP (TME) 21.8000 6.34% 1 20.5000
- - TERMOREX (TRR) - - - 0.7000
24/05/16 17:15 TESGAS (TSG) 3.1800 0.63% 24 3.1600
24/05/16 17:35 TEST (TEST) 100.0000 - - 100.0000
24/05/16 17:15 TEXT (TXT) 91.8000 -0.54% 4 463 92.3000
24/05/16 17:15 THEDUST (THD) 7.5800 1.07% 1 7.5000
- - TIM (TIM) - - - 50.5000
24/05/16 17:15 TORPOL (TOR) 34.3500 3.15% 5 470 33.3000
24/05/16 17:15 TOWERINVT (TOW) 3.1000 -9.36% 104 3.4200
24/05/16 17:15 TOYA (TOA) 8.1700 -1.57% 1 129 8.3000
24/05/16 17:15 TRAKCJA (TRK) 2.4700 5.11% 458 2.3500
24/05/16 17:15 TRANSPOL (TRN) 3.8400 3.23% 46 3.7200
- - TRIGGO (TGG) - - - 3.3000
24/05/16 17:15 TRITON (TRI) 4.7800 1.70% - 4.7000
- - TRUEGS (TGS) - - - 0.4600
24/05/16 17:15 TSGAMES (TEN) 95.5000 3.24% 2 443 92.5000
- - TXM (TXM) - - - 0.1000
24/05/16 17:15 UFGAMES (UFG) 1.4700 -1.34% 2 1.4900
- - UHYECA (ECA) - - - 1.1100
24/05/16 17:15 ULMA (ULM) 73.0000 - 1 73.0000
24/05/16 17:15 ULTGAMES (ULG) 11.3000 - 30 11.3000
- - UNFOLD (UNF) - - - 1.5600
24/05/16 17:15 UNIBEP (UNI) 10.3000 3.83% 221 9.9200
24/05/16 17:15 UNICREDIT (UCG) 154.0400 -0.88% 5 155.4000
24/05/16 17:15 UNIFIED (UFC) 0.2200 - 2 0.2200
- - UNILABGAM (UNL) - - - 14.7000
24/05/16 17:15 UNIMA (U2K) 6.1500 0.82% 2 6.1000
24/05/16 17:15 UNIMOT (UNT) 130.0000 -1.22% 505 131.6000
- - UNIVERSE (UNV) - - - 6.8000
24/05/16 17:15 URTESTE (URT) 94.0000 - 7 94.0000
24/05/16 17:15 VAKOMTEK (VKT) 1.9900 -4.33% - 2.0800
24/05/16 17:15 VARSAV (VAR) 0.6100 - 11 0.6100
24/05/16 17:15 VEE (VEE) 24.2500 -3.58% 32 25.1500
24/05/16 17:15 VERBICOM (VRB) 1.4200 0.71% - 1.4100
24/05/16 17:15 VERCOM (VRC) 129.0000 -0.77% 226 130.0000
- - VIDIS (VDS) - - - 5.1500
24/05/16 17:15 VIGOPHOTN (VGO) 506.0000 0.80% 3 796 502.0000
24/05/16 17:15 VINDEXUS (VIN) 9.4600 0.64% 33 9.4000
- - VISION (VIV) - - - 0.0220
- - VISTAL (VTL) - - - 0.5990
24/05/16 17:15 VIVID (VVD) 0.5680 3.27% 12 0.5500
24/05/16 17:15 VOOLT (VLT) 2.4000 -0.83% 71 2.4200
24/05/16 17:15 VOTUM (VOT) 45.2000 3.79% 1 492 43.5500
24/05/16 17:15 VOXEL (VOX) 90.0000 -1.10% 762 91.0000
24/05/16 17:15 VRFABRIC (VFA) 8.0800 11.29% 81 7.2600
24/05/16 17:15 VRFACTORY (VRF) 0.3750 -1.06% 3 0.3790
24/05/16 17:15 VRG (VRG) 3.4100 1.19% 1 730 3.3700
- - WADEX (WAX) - - - 6.5200
24/05/16 17:15 WARIMPEX (WXF) 3.9500 -1.25% 42 4.0000
24/05/16 17:15 WASKO (WAS) 1.7250 8.83% 276 1.5850
24/05/16 17:15 WAWEL (WWL) 678.0000 0.59% 48 674.0000
- - WERTHHOLZ (WHH) - - - 0.2180
- - WESTAISIC (WES) - - - 0.0800
- - WESTREAL (WRE) - - - 0.6700
24/05/16 17:15 WIELTON (WLT) 8.3300 0.60% 449 8.2800
24/05/16 17:15 WIERZYCL (WRL) 1.3200 -5.71% 5 1.4000
24/05/16 17:15 WIKANA (WIK) 8.7500 5.42% 75 8.3000
24/05/16 17:15 WINVEST (WIS) 0.4800 -4.00% 1 0.5000
24/05/16 17:15 WIRTUALNA (WPL) 127.4000 2.08% 1 561 124.8000
24/05/16 17:15 WITTCHEN (WTN) 33.9000 0.15% 682 33.8500
- - WODKAN (WOD) - - - 6.5000
- - WOJAS (WOJ) - - - 8.1800
- - WOODPCKR (WPR) - - - 9.9000
- - WS0428 - - - 90.9500
- - WS0429 - - - 101.0000
- - WS0437 - - - 95.0000
- - WS0447 - - - 81.1000
- - WZ0124 - - - 100.0000
- - WZ0126 - - - 100.4000
- - WZ0524 - - - 99.9500
- - WZ0525 - - - 100.2000
- - WZ0528 - - - 99.8000
- - WZ1129 - - - 98.3000
- - XBSPROLOG (XBS) - - - 116.0000
24/05/16 17:15 XPLUS (XPL) 1.4550 2.46% 40 1.4200
24/05/16 17:15 XTB (XTB) 71.0000 -0.42% 18 585 71.3000
24/05/16 17:15 XTPL (XTP) 129.6000 0.31% 158 129.2000
- - YELLOWBOS (YBS) - - - 0.1690
24/05/16 17:15 YETIFORCE (YTF) 1.2000 -7.69% 3 1.3000
- - YOLO (YOL) - - - 0.3345
24/05/16 17:15 YOSHI (YOS) 2.9100 -0.34% 8 2.9200
24/05/16 17:15 ZAMET (ZMT) 1.5900 -1.24% 156 1.6100
24/05/16 17:15 ZENERIS (ZEN) 4.6000 -0.86% - 4.6400
24/05/16 17:15 ZEPAK (ZEP) 19.9400 -0.10% 339 19.9600
24/05/16 17:15 ZORTRAX (ZRX) 0.1378 -2.96% 17 0.1420
24/05/16 17:15 ZREMB (ZRE) 4.3400 2.00% 612 4.2550
24/05/16 17:15 ZUE (ZUE) 10.2000 -6.85% 371 10.9500
- - ZYWIEC (ZWC) - - - 481.0000
Reklama

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.

Reklama

Notowania GPW

Notowania na świecie

Kursy walut

Rekomendacje

Wyniki finansowe

Fundusze

Inwestinfo.pl - mimo dołożenia wszelkich starań co do rzetelności prezentowanych danych nie ponosi odpowiedzialności za ich aktualność i dokładność w szczególności za konsekwencje jakichkolwiek decyzji podjętych na ich podstawie. Prezentowane dane mają charakter wyłącznie informacyjno-edukacyjny mogą być orientacyjne i nie posiadają żadnej przydatności handlowej tym samym nigdy nie powinny być traktowane jako podstawa jakichkolwiek decyzji inwestycyjnych - więcej.
W celu realizacji usług strona korzysta z plików cookies. Korzystając ze strony wyrażasz zgodę na używanie cookie zgodnie z aktualnymi ustawieniami przeglądarki. Więcej szczegółów w Polityce prywatności.

O serwisie - Reklama - Prywatność - Kontakt


Copyright © 2024 - www.inwestinfo.pl

Wersja mobilna serwisu
W celu realizacji usług strona korzysta z tzw. plików cookies. W każdej chwili możesz określić warunki przechowywania lub dostępu do plików cookies w Twojej przeglądarce. Korzystając ze strony wyrażasz zgodę na używanie plików cookies zgodnie z aktualnymi ustawieniami przeglądarki.
Więcej szczegółów w "Polityce prywatnośći".
Zamknij