inwestinfo
Reklama
Wtorek, 07 maja 2024
Warszawa20:35Nowy Jork14:35Tokio03:35Londyn19:35

Notowania na GPW - WIG20

Aby posortować tabele kliknij na wybranej kolumnie.

Odśwież listę
Data Czas Nazwa Kurs Zmiana Obrót Odnies
- - ZYWIEC (ZWC) - - - 481.0000
24/05/07 17:15 ZUE (ZUE) 9.9400 -2.07% 358 10.1500
24/05/07 17:15 ZREMB (ZRE) 3.8850 -2.39% 38 3.9800
24/05/07 17:15 ZORTRAX (ZRX) 0.2000 -1.23% 72 0.2025
24/05/07 17:15 ZEPAK (ZEP) 19.8000 0.20% 178 19.7600
24/05/07 17:15 ZENERIS (ZEN) 4.3000 4.88% 6 4.1000
24/05/07 17:15 ZAMET (ZMT) 1.7200 0.29% 336 1.7150
24/05/07 17:15 YOSHI (YOS) 2.9900 -1.64% 45 3.0400
- - YOLO (YOL) - - - 0.3345
- - YETIFORCE (YTF) - - - 1.3500
- - YELLOWBOS (YBS) - - - 0.1690
24/05/07 17:15 XTPL (XTP) 137.2000 -2.97% 343 141.4000
24/05/07 17:15 XTB (XTB) 66.1000 1.32% 22 748 65.2400
24/05/07 17:15 XPLUS (XPL) 1.4400 -2.70% 18 1.4800
24/05/07 17:15 XBSPROLOG (XBS) 123.0000 4.24% 15 118.0000
24/05/07 17:15 WZ1129 98.3000 0.41% - 97.9000
24/05/07 17:15 WZ0528 99.8000 - 24 99.8000
24/05/07 17:15 WZ0525 100.5300 0.01% 11 100.5200
- - WZ0524 - - - 100.0000
24/05/07 17:15 WZ0126 100.5000 0.10% 10 100.4000
- - WZ0124 - - - 100.0000
24/05/07 17:15 WS0447 81.4000 1.12% 5 80.5000
24/05/07 17:15 WS0437 95.0000 0.74% 1 94.3000
- - WS0429 - - - 101.0000
24/05/07 17:15 WS0428 91.2000 0.88% 20 90.4000
- - WOODPCKR (WPR) - - - 9.9000
- - WOJAS (WOJ) - - - 8.1800
- - WODKAN (WOD) - - - 6.5000
24/05/07 17:15 WITTCHEN (WTN) 31.0000 1.64% 846 30.5000
24/05/07 17:15 WIRTUALNA (WPL) 117.2000 -1.18% 1 571 118.6000
- - WINVEST (WIS) - - - 0.5000
24/05/07 17:15 WIKANA (WIK) 7.8000 -0.64% 26 7.8500
24/05/07 17:15 WIERZYCL (WRL) 1.4000 -3.45% - 1.4500
24/05/07 17:15 WIELTON (WLT) 7.8500 0.26% 277 7.8300
24/05/07 17:15 WESTREAL (WRE) 0.6700 -2.90% - 0.6900
- - WESTAISIC (WES) - - - 0.0800
- - WERTHHOLZ (WHH) - - - 0.2160
24/05/07 17:15 WAWEL (WWL) 670.0000 - 50 670.0000
24/05/07 17:15 WASKO (WAS) 1.5800 1.61% 6 1.5550
24/05/07 17:15 WARIMPEX (WXF) 3.6800 -1.08% 13 3.7200
- - WADEX (WAX) - - - 6.5200
24/05/07 17:15 VRG (VRG) 3.4000 2.10% 422 3.3300
24/05/07 17:15 VRFACTORY (VRF) 0.3790 -0.52% - 0.3810
24/05/07 17:15 VRFABRIC (VFA) 7.0000 - - 7.0000
24/05/07 17:15 VOXEL (VOX) 94.2000 1.29% 1 787 93.0000
24/05/07 17:15 VOTUM (VOT) 43.7500 -1.24% 980 44.3000
24/05/07 17:15 VOOLT (VLT) 2.3900 -2.05% 14 2.4400
24/05/07 17:15 VIVID (VVD) 0.5660 -0.70% 9 0.5700
- - VISTAL (VTL) - - - 0.5990
- - VISION (VIV) - - - 0.0220
24/05/07 17:15 VINDEXUS (VIN) 8.9800 -0.22% 196 9.0000
24/05/07 17:15 VIGOPHOTN (VGO) 464.0000 0.87% 85 460.0000
- - VIDIS (VDS) - - - 5.1500
24/05/07 17:15 VERCOM (VRC) 117.0000 1.74% 163 115.0000
24/05/07 17:15 VERBICOM (VRB) 1.4800 5.71% 7 1.4000
24/05/07 17:15 VEE (VEE) 25.9000 -3.00% 109 26.7000
24/05/07 17:15 VARSAV (VAR) 0.5820 -3.00% 7 0.6000
24/05/07 17:15 VAKOMTEK (VKT) 1.9600 -2.00% 1 2.0000
24/05/07 17:15 URTESTE (URT) 97.8000 - 12 97.8000
- - UNIVERSE (UNV) - - - 6.3000
24/05/07 17:15 UNIMOT (UNT) 134.2000 -0.15% 241 134.4000
24/05/07 17:15 UNIMA (U2K) 5.9500 - 5 5.9500
24/05/07 17:15 UNILABGAM (UNL) 14.7000 - - 14.7000
24/05/07 17:15 UNIFIED (UFC) 0.3420 -1.16% - 0.3460
24/05/07 17:15 UNICREDIT (UCG) 155.0000 1.87% 32 152.1600
24/05/07 17:15 UNIBEP (UNI) 9.5200 -1.04% 16 9.6200
- - UNFOLD (UNF) - - - 1.5600
24/05/07 17:15 ULTGAMES (ULG) 11.0000 - 11 11.0000
24/05/07 17:15 ULMA (ULM) 74.0000 - 22 74.0000
- - UHYECA (ECA) - - - 1.1100
24/05/07 17:15 UFGAMES (UFG) 1.5000 4.90% 5 1.4300
- - TXM (TXM) - - - 0.1000
24/05/07 17:15 TSGAMES (TEN) 88.6000 0.17% 1 064 88.4500
24/05/07 17:15 TRUEGS (TGS) 0.4660 - 3 0.4660
- - TRITON (TRI) - - - 4.7000
- - TRIGGO (TGG) - - - 3.3000
24/05/07 17:15 TRANSPOL (TRN) 3.5800 -1.10% 17 3.6200
24/05/07 17:15 TRAKCJA (TRK) 2.2600 -5.04% 909 2.3800
24/05/07 17:15 TOYA (TOA) 7.5700 0.93% 238 7.5000
24/05/07 17:15 TOWERINVT (TOW) 4.5000 2.27% 3 4.4000
24/05/07 17:15 TORPOL (TOR) 30.4500 -0.33% 691 30.5500
- - TIM (TIM) - - - 50.5000
24/05/07 17:15 THEDUST (THD) 8.2000 -7.66% 80 8.8800
24/05/07 17:15 TEXT (TXT) 90.2000 0.56% 12 271 89.7000
24/05/07 17:42 TEST (TEST) 100.0000 - - 100.0000
24/05/07 17:15 TESGAS (TSG) 3.2000 - 29 3.2000
24/05/07 17:15 TERMOREX (TRR) 0.6900 0.73% - 0.6850
- - TERMOEXP (TME) - - - 20.6000
- - TERMO2PWR (T2P) - - - 0.1700
24/05/07 17:15 TENDERHUT (THG) 9.6400 6.40% 6 9.0600
24/05/07 17:15 TELGAM (TLG) 0.5860 3.53% 40 0.5660
24/05/07 17:15 TELESTR (TLS) 17.0000 - 10 17.0000
24/05/07 17:15 TELESTO (TLO) 29.2000 - - 29.2000
24/05/07 17:15 TELEMEDPL (TMP) 1.6800 -0.59% 4 1.6900
24/05/07 17:15 TBULL (TBL) 4.3600 0.46% 1 4.3400
24/05/07 17:15 TAXNET (TXN) 2.9000 -3.97% - 3.0200
24/05/07 17:15 TAURONPE (TPE) 3.2050 5.99% 58 002 3.0240
24/05/07 17:15 TATRY (TMR) 112.0000 -1.75% 18 114.0000
24/05/07 17:15 TARCZYNSKI (TAR) 63.2000 -1.25% 57 64.0000
24/05/07 17:15 TAMEX (TOS) 3.4000 -1.16% 5 3.4400
24/05/07 17:15 TALEX (TLX) 17.2000 - - 17.2000
- - TALANX (TNX) - - - 170.0000
24/05/07 17:15 SZAR (SZR) 0.1180 -0.84% 10 0.1190
24/05/07 17:15 SYNERGA (SNG) 0.7000 1.45% 1 0.6900
24/05/07 17:15 SYNEKTIK (SNT) 130.4000 -0.61% 2 006 131.2000
24/05/07 17:15 SYGNITY (SGN) 62.0000 -4.62% 5 257 65.0000
24/05/07 17:15 SYGNIS (SYG) 0.6760 0.90% 2 0.6700
- - SWMANSION (SWM) - - - 25.2000
- - SWALLET (SWT) - - - 14.0500
24/05/07 17:15 SUNTECH (SUN) 6.1600 0.98% 41 6.1000
24/05/07 17:15 SUNNET (SNN) 2.2650 -4.43% 16 2.3700
24/05/07 17:15 SUNEX (SNX) 10.6000 -2.57% 148 10.8800
24/05/07 17:15 SUNDRAGON (SDG) 0.3425 -1.86% 18 0.3490
- - STSHOLDING (STH) - - - 24.6000
- - STILO (STI) - - - 2.5800
24/05/07 17:15 STEMCELLS (SCS) 0.5200 - - 0.5200
- - STELMET (STL) - - - 9.0500
24/05/07 17:15 STARWARD (STA) 10.0600 0.60% 110 10.0000
- - STARHEDGE (SHG) - - - 0.3600
24/05/07 17:15 STAPORKOW (ZUK) 2.4000 5.26% 79 2.2800
24/05/07 17:15 STANDREW (STD) 15.5000 - - 15.5000
24/05/07 17:15 STALPROFI (STF) 9.1200 5.56% 330 8.6400
24/05/07 17:15 STALPROD (STP) 218.0000 1.40% 347 215.0000
24/05/07 17:15 STALEXP (STX) 2.9300 - 139 2.9300
24/05/07 17:15 SPYROSOFT (SPR) 433.0000 -1.59% 76 440.0000
24/05/07 17:15 SPACEFOX (FOX) 2.3000 -4.17% 1 2.4000
24/05/07 17:15 SOPHARMA (SPH) 13.3500 2.30% 2 13.0500
24/05/07 17:15 SONKA (SOK) 9.6000 -3.23% 69 9.9200
24/05/07 17:15 SONEL (SON) 15.2500 2.35% 76 14.9000
24/05/07 17:15 SOLARINOV (SIN) 0.0688 4.24% 2 0.0660
24/05/07 17:15 SOHODEV (SHD) 0.4220 - 2 0.4220
24/05/07 17:15 SOFTBLUE (SBE) 0.3120 -0.64% 24 0.3140
24/05/07 17:15 SNTVERSE (SVE) 4.7800 -0.42% 201 4.8000
24/05/07 17:15 SNIEZKA (SKA) 91.0000 1.11% 102 90.0000
24/05/07 17:15 SKYLINE (SKL) 1.4500 -6.15% 4 1.5450
24/05/07 17:15 SKARBIEC (SKH) 21.3000 -0.47% 50 21.4000
24/05/07 17:15 SIMTERACT (SMT) 10.6000 -13.82% 12 12.3000
24/05/07 17:15 SIMFABRIC (SIM) 3.3000 -0.75% 61 3.3250
- - SILVANO (SFG) - - - 4.9000
24/05/07 17:15 SILVAIR-REGS (SVRS) 4.3200 - - 4.3200
24/05/07 17:15 SHOPER (SHO) 39.6000 -2.94% 246 40.8000
- - SHEEPYARD (SHY) - - - 0.3700
24/05/07 17:15 SFKPOLKAP (SFK) 0.6100 17.31% 1 0.5200
24/05/07 17:15 SFINKS (SFS) 0.7200 - 13 0.7200
24/05/07 17:15 SFD (SFD) 1.9800 4.21% 22 1.9000
24/05/07 17:15 SEVENET (SEV) 2.7000 -0.74% - 2.7200
24/05/07 17:15 SESCOM (SES) 57.2000 -3.70% 16 59.4000
24/05/07 17:15 SERINUS (SEN) 3.0300 -0.33% 5 3.0400
24/05/07 17:15 SELVITA (SLV) 70.0000 - 205 70.0000
24/05/07 17:15 SELENAFM (SEL) 34.6000 - 137 34.6000
24/05/07 17:15 SEKO (SEK) 13.3000 0.76% 14 13.2000
- - SEDIVIO (SED) - - - 8.7000
- - SECOGROUP (SWG) - - - 33.2000
24/05/07 17:15 SDSOPTIC (SDS) 24.9500 -1.19% 158 25.2500
24/05/07 17:15 SCPFL (SCP) 167.0000 1.46% 348 164.6000
24/05/07 17:15 SCANWAY (SCW) 34.9500 -1.13% 65 35.3500
24/05/07 17:15 SAULETECH (SLT) 2.0900 1.46% 48 2.0600
24/05/07 17:15 SATIS (STS) 0.4310 5.12% 3 0.4100
24/05/07 17:15 SANWIL (SNW) 1.6500 -2.65% 31 1.6950
24/05/07 17:15 SANTANDER (SAN) 20.2650 2.19% 56 19.8300
24/05/07 17:15 SANPL (SPL) 567.8000 -0.80% 33 959 572.4000
24/05/07 17:15 SANOK (SNK) 21.4500 -3.38% 328 22.2000
- - SAKANA (SKN) - - - 0.4480
- - SADOVAYA (SGR) - - - 0.1200
24/05/07 17:15 S4E (S4E) 39.0000 3.17% 11 37.8000
24/05/07 17:15 RYVU (RVU) 51.0000 -1.54% 92 51.8000
- - RUCHCHORZ (RCW) - - - 0.4000
24/05/07 17:15 RSGAMES (RSG) 19.3500 - 1 19.3500
- - ROVITA (ROV) - - - 0.1500
24/05/07 17:15 ROPCZYCE (RPC) 30.5000 0.33% 3 30.4000
24/05/07 17:15 ROOFRENOV (RRH) 0.1340 -2.19% - 0.1370
24/05/07 17:15 ROCCA (RCA) 6.7500 -28.19% 188 9.4000
24/05/07 17:15 ROBSGROUP (RGL) 0.4230 -3.64% 29 0.4390
24/05/07 17:15 ROBINSON (RBS) 3.5000 0.57% 26 3.4800
24/05/07 17:15 ROAD (RST) 11.0500 22.78% 783 9.0000
24/05/07 17:15 RESBUD (RES) 0.5800 -3.33% 26 0.6000
24/05/07 17:15 RENDER (RND) 124.5000 -2.73% 25 128.0000
24/05/07 17:15 REMORSOL (RSP) 13.5000 4.65% 1 12.9000
- - REMEDIS (REM) - - - 0.0800
24/05/07 17:15 REMAK (RMK) 15.3000 -1.29% 16 15.5000
24/05/07 17:15 RELPOL (RLP) 6.7000 - 8 6.7000
24/05/07 17:15 REINO (RNC) 1.3700 - - 1.3700
- - REINHOLD (RHD) - - - 0.0875
- - REGNON (REG) - - - 0.7950
- - REDDEV (RDS) - - - 0.4760
24/05/07 17:15 REDCARPET (RCM) 53.0000 0.95% 15 52.5000
24/05/07 17:15 REDAN (RDN) 0.2980 - 11 0.2980
24/05/07 17:15 READGENE (RDG) 5.2000 -3.70% 2 5.4000
24/05/07 17:15 RAWLPLUG (RWL) 13.9000 -0.71% 3 14.0000
24/05/07 17:15 RANKPROGR (RNK) 3.8700 - 73 3.8700
24/05/07 17:15 RAINBOW (RBW) 90.9000 -2.15% 3 767 92.9000
- - RAFAMET (RAF) - - - 15.0000
24/05/07 17:15 RAFAKO (RFK) 0.9710 0.10% 43 0.9700
24/05/07 17:15 RAEN (RAE) 0.7500 0.54% 20 0.7460
24/05/07 17:15 QUERCUS (QRS) 6.5200 0.62% 68 6.4800
24/05/07 17:15 QUBICGMS (QUB) 1.9300 - 2 1.9300
24/05/07 17:15 QUARTICON (QON) 3.0000 3.45% 19 2.9000
24/05/07 17:15 QUART (QRT) 9.0000 36.36% 185 6.6000
24/05/07 17:15 QUANTUM (QNT) 25.0000 6.84% - 23.4000
24/05/07 17:15 QNATECHNO (QNA) 33.7500 -3.57% 31 35.0000
24/05/07 17:15 PZU (PZU) 53.2200 0.08% 86 326 53.1800
24/05/07 17:15 PYRAMID (PDG) 18.9000 - 2 18.9000
24/05/07 17:15 PURE (PUR) 7.4000 -4.64% 189 7.7600
- - PUNCHPUNK (PPG) - - - 0.3500
24/05/07 17:15 PULAWY (ZAP) 60.0000 0.67% 52 59.6000
24/05/07 17:15 PTWP (PTW) 56.0000 -1.75% 19 57.0000
24/05/07 17:15 PS1024 98.8500 - 29 98.8500
- - PS0424 - - - 100.0000
24/05/07 17:15 PRYMUS (PRS) 6.3000 - 18 6.3000
24/05/07 17:15 PROTEKTOR (PRT) 1.9300 2.66% 56 1.8800
- - PROMISE (PRO) - - - 4.8400
24/05/07 17:15 PROCHEM (PRM) 34.0000 -1.16% 7 34.4000
24/05/07 17:15 PROACTA (PAC) 0.8680 -0.91% 1 0.8760
- - PRIMETECH (PTH) - - - 0.2700
- - PRIME (PRA) - - - 2.1800
- - PRIMAMODA (PMA) - - - 0.8400
24/05/07 17:15 PRESENT24 (P24) 0.1230 0.82% - 0.1220
- - PREFAGRP (PFG) - - - 31.4000
24/05/07 17:15 PREFABET (PBB) 1.9000 - - 1.9000
- - PRAGMAINK (PRI) - - - 4.5200
- - POLYSLASH (PSH) - - - 1.3150
24/05/07 17:15 POLWAX (PWX) 1.7500 -1.69% 28 1.7800
24/05/07 17:15 POLTRONIC (PTN) 0.7150 -2.72% 4 0.7350
24/05/07 17:15 POLTREG (PTG) 48.5000 - 2 48.5000
24/05/07 17:15 POLMAN (PLM) 0.6000 6.19% 1 0.5650
24/05/07 17:15 POLIMEXMS (PXM) 3.4980 -0.51% 595 3.5160
24/05/07 17:15 POLICE (PCE) 11.4000 -0.87% 5 11.5000
24/05/07 17:15 POLARISIT (PIT) 0.4840 -6.92% 8 0.5200
24/05/07 17:15 POINTPACK (PNT) 25.4000 1.60% 157 25.0000
24/05/07 17:15 PMPG (PGM) 2.9000 -10.49% 25 3.2400
24/05/07 17:15 PLOTTWIST (PLT) 1.1500 6.48% 18 1.0800
- - PLGROUP (PLG) - - - 0.1390
24/05/07 17:15 PLAZACNTR (PLZ) 3.0850 0.16% 76 3.0800
24/05/07 17:15 PLAYWAY (PLW) 297.0000 -1.66% 440 302.0000
24/05/07 17:15 PLATIGE (PLI) 22.0000 - - 22.0000
- - PLASTBOX (PLX) - - - 2.6800
- - PLASMA (PSM) - - - 0.1600
- - PLANTWEAR (PNW) - - - 1.1500
24/05/07 17:15 PLANETB2B (P2B) 0.0465 - - 0.0465
24/05/07 17:15 PKPCARGO (PKP) 12.2000 -0.81% 567 12.3000
24/05/07 17:15 PKOBP (PKO) 60.6200 -0.95% 172 432 61.2000
24/05/07 17:15 PKNORLEN (PKN) 67.3200 -0.80% 73 865 67.8600
24/05/07 17:15 PJPMAKRUM (PJP) 19.7000 - 1 19.7000
24/05/07 17:15 PIXELCROW (PIX) 0.1220 2.95% 2 0.1185
24/05/07 17:15 PHOTON (PEN) 7.4600 -0.53% 28 7.5000
24/05/07 17:15 PHN (PHN) 11.5500 -1.28% 35 11.7000
24/05/07 17:15 PHARMENA (PHR) 6.2600 - 34 6.2600
- - PGMSA (PMG) - - - 2.4700
24/05/07 17:15 PGFGROUP (PGV) 0.4660 -0.85% 7 0.4700
24/05/07 17:15 PGE (PGE) 6.5740 5.25% 97 705 6.2460
24/05/07 17:15 PFMEDICAL (PFM) 5.8500 0.86% 4 5.8000
24/05/07 17:15 PEPEES (PPS) 1.0650 1.43% - 1.0500
24/05/07 17:15 PEPCO (PCO) 19.5500 -0.66% 24 499 19.6800
24/05/07 17:15 PEP (PEP) 67.4000 0.30% 179 67.2000
24/05/07 17:15 PEKAO (PEO) 171.8000 -0.12% 121 037 172.0000
24/05/07 17:15 PEKABEX (PBX) 25.4000 1.20% 79 25.1000
24/05/07 17:15 PCFGROUP (PCF) 17.4800 2.82% 54 17.0000
24/05/07 17:15 PCCROKITA (PCR) 100.4000 0.40% 274 100.0000
24/05/07 17:15 PCCEXOL (PCX) 2.7750 -0.54% 36 2.7900
- - PBSFINANSE (PBF) - - - 1.2000
24/05/07 17:15 PBGAMES (PBT) 0.3420 -5.00% 2 0.3600
- - PBG (PBG) - - - 0.0215
24/05/07 17:15 PATENTUS (PAT) 4.3900 -0.23% 119 4.4000
24/05/07 17:15 PASSUS (PAS) 31.8000 -8.88% 52 34.9000
24/05/07 17:15 PARTNER (PRN) 0.1300 - 11 0.1300
- - PARCELTEC (PTE) - - - 0.5600
24/05/07 17:15 PANOVA (NVA) 15.8000 1.94% 13 15.5000
24/05/07 17:15 PAMAPOL (PMP) 2.5200 2.44% 5 2.4600
24/05/07 17:15 P2CHILL (P2C) 4.3700 -2.02% 8 4.4600
24/05/07 17:15 OZECAPITAL (OZE) 0.9080 0.89% 10 0.9000
- - OXYGEN (OXY) - - - 0.3080
24/05/07 17:15 OVOSTAR (OVO) 67.4000 -3.44% 12 69.8000
24/05/07 17:15 OVIDWORKS (OVI) 0.3900 0.52% 2 0.3880
24/05/07 17:15 OUTDOORZY (OUT) 0.8100 3.18% 20 0.7850
24/05/07 17:15 OTMUCHOW (OTM) 4.8400 0.41% 7 4.8200
24/05/07 17:15 OTLOG (OTS) 37.5000 7.30% 793 34.9500
24/05/07 17:15 ORZLOPONY (ORL) 3.2000 -4.19% 12 3.3400
24/05/07 17:15 ORZBIALY (OBL) 33.6000 0.60% 18 33.4000
24/05/07 17:15 ORGANIC (ORG) 8.7500 -0.57% - 8.8000
- - ORCOGROUP (OPG) - - - 2.4000
24/05/07 17:15 ORANGEPL (OPL) 8.0760 -0.76% 8 733 8.1380
- - OPTIGIS (OPI) - - - 0.4960
24/05/07 17:15 OPTEAM (OPM) 5.6400 - - 5.6400
24/05/07 17:15 OPONEO.PL (OPN) 61.2000 0.33% 140 61.0000
24/05/07 17:15 ONICO (ONC) 8.0000 - - 8.0000
24/05/07 17:15 ONESANO (ONO) 1.2700 -1.55% 4 1.2900
24/05/07 17:15 ONEMORE (OML) 1.3400 -1.90% 375 1.3660
24/05/07 17:15 ONE2TRIBE (O2T) 0.2720 0.74% 3 0.2700
24/05/07 17:15 ONDE (OND) 13.9600 -0.29% 273 14.0000
24/05/07 17:15 OLYMP (OLY) 0.4205 - 1 0.4205
24/05/07 17:15 OEX (OEX) 54.6000 0.37% 11 54.4000
24/05/07 17:15 ODLEWNIE (ODL) 9.8600 1.02% 28 9.7600
24/05/07 17:15 NWAI (NWA) 28.0000 3.70% 32 27.0000
24/05/07 17:15 NTVSA (NTV) 0.1360 1.49% 1 0.1340
24/05/07 17:15 NTTSYSTEM (NTT) 7.0600 6.01% 241 6.6600
- - NTCAPITAL (NTC) - - - 0.6680
24/05/07 17:15 NOVITA (NVT) 101.0000 1.81% 9 99.2000
24/05/07 17:15 NOVINA (NOV) 0.7480 5.80% 131 0.7070
24/05/07 17:15 NOVAVISGR (NVG) 2.1800 5.83% 64 2.0600
24/05/07 17:15 NOVATURAS (NTU) 14.5000 5.07% - 13.8000
24/05/07 17:15 NOTORIA (NTS) 5.0000 -3.85% 1 5.2000
24/05/07 17:15 NOOBZ (NOB) 10.3000 3.00% 41 10.0000
24/05/07 17:15 NOCTILUCA (NCL) 108.0000 -0.92% 47 109.0000
24/05/07 17:15 NGGAMES (NGG) 0.0722 3.14% 43 0.0700
- - NFPL (NFP) - - - 0.1600
24/05/07 17:15 NEXTBIKE (NXB) 6.8500 - 62 6.8500
24/05/07 17:15 NEXITY (NXG) 2.4500 -3.92% 5 2.5500
24/05/07 17:15 NEWAG (NWG) 28.5000 0.71% 297 28.3000
24/05/07 17:15 NEURONE (NRS) 1.2000 - 1 1.2000
24/05/07 17:15 NEUCA (NEU) 924.0000 -0.11% 974 925.0000
- - NETIA (NET) - - - 6.9400
24/05/07 17:15 NESTMEDIC (NST) 0.8560 11.17% 10 0.7700
24/05/07 17:15 NEPTIS (YAN) 103.0000 - - 103.0000
24/05/07 17:15 NANOGROUP (NNG) 1.0250 2.50% 25 1.0000
- - MYCODERN (MCD) - - - 0.9300
- - MWTRADE (MWT) - - - 5.8000
24/05/07 17:15 MUZA (MZA) 15.0000 2.39% 5 14.6500
24/05/07 17:15 MURAPOL (MUR) 42.1800 2.63% 1 320 41.1000
- - MTENERGIA (MTE) - - - 0.2820
- - MSM (MSM) - - - 2.8000
24/05/07 17:15 MPLVERBUM (VER) 7.6500 -3.77% - 7.9500
24/05/07 17:15 MPAY (MPY) 0.6950 -2.39% 25 0.7120
24/05/07 17:15 MOVIEGAME (MOV) 34.9000 2.05% 530 34.2000
24/05/07 17:15 MOVGAMVR (MVR) 0.2970 -0.67% 1 0.2990
24/05/07 17:15 MOSTALZAB (MSZ) 4.6550 0.65% 771 4.6250
24/05/07 17:15 MOSTALWAR (MSW) 6.8800 2.08% 20 6.7400
24/05/07 17:15 MOSTALPLC (MSP) 14.0000 -3.11% 2 14.4500
- - MOONLIT (MLT) - - - 0.1680
24/05/07 17:15 MONNARI (MON) 5.2600 -0.38% 11 5.2800
24/05/07 17:15 MOLIERA2 (MO2) 0.0850 -3.41% 11 0.0880
24/05/07 17:15 MOLECURE (MOC) 14.2200 -0.42% 121 14.2800
24/05/07 17:15 MOL (MOL) 33.5000 0.42% 172 33.3600
24/05/07 17:15 MOJ (MOJ) 1.8000 5.88% 14 1.7000
24/05/07 17:15 MOBRUK (MBR) 325.0000 - 502 325.0000
24/05/07 17:15 MMCPL (MMC) 19.0000 45.04% 80 13.1000
24/05/07 17:15 MLSYSTEM (MLS) 47.7000 1.27% 200 47.1000
24/05/07 17:15 MLPGROUP (MLG) 84.2000 3.19% 33 81.6000
24/05/07 17:15 MIRBUD (MRB) 10.3000 0.98% 1 702 10.2000
24/05/07 17:15 MIRACULUM (MIR) 1.2050 -0.82% 5 1.2150
- - MINERAL (MND) - - - 0.7100
24/05/07 17:15 MILTON (MTN) 0.5500 - 5 0.5500
24/05/07 17:15 MILLENNIUM (MIL) 9.4900 1.39% 9 870 9.3600
24/05/07 17:15 MILKPOL (MLP) 0.6600 -7.04% 2 0.7100
24/05/07 17:15 MILKILAND (MLK) 0.5900 - 2 0.5900
- - MILISYS (MLM) - - - 2.7000
- - MILESTONE (MMD) - - - 1.5800
- - MFOOD (MFD) - - - 1.9900
24/05/07 17:15 MFO (MFO) 36.4000 -2.67% 84 37.4000
24/05/07 17:15 MEXPOLSKA (MEX) 4.7500 2.37% 14 4.6400
- - MERLINGRP (MRG) - - - 0.1700
- - MERIT (MEI) - - - 5.9500
24/05/07 17:15 MERCOR (MCR) 23.3000 -1.27% 134 23.6000
24/05/07 17:15 MERCATOR (MRC) 42.6000 -0.12% 181 42.6500
24/05/07 17:15 MERA (MER) 1.5600 0.65% 1 1.5500
24/05/07 17:15 MENNICASK (MNS) 55.4000 4.53% 20 53.0000
24/05/07 17:15 MENNICA (MNC) 20.0000 3.90% 167 19.2500
- - MEGARON (MEG) - - - 6.4000
24/05/07 17:15 MEGAPIXEL (MPS) 6.8000 -4.90% - 7.1500
24/05/07 17:15 MEDINICE (ICE) 7.6500 0.39% 42 7.6200
24/05/07 17:15 MEDICOBIO (MDB) 0.7780 -2.75% 18 0.8000
24/05/07 17:15 MEDICALG (MDG) 26.1600 0.23% 141 26.1000
- - MEDGALIC (MGC) - - - 0.0240
24/05/07 17:15 MEDCAMP (MDP) 0.5500 -1.08% 2 0.5560
- - MEDARD (MRD) - - - 0.6500
24/05/07 17:15 MEDAPP (MDA) 0.3370 0.30% 8 0.3360
24/05/07 17:15 MDIENERGIA (MDI) 1.5550 1.97% 4 1.5250
24/05/07 17:15 MCI (MCI) 26.9000 0.75% 114 26.7000
24/05/07 17:15 MBWS (MBW) 12.5000 -8.09% - 13.6000
24/05/07 17:15 MBFGROUP (MBF) 3.0000 -3.23% 23 3.1000
24/05/07 17:15 MBANK (MBK) 698.4000 -0.94% 19 098 705.0000
- - MAXIPIZZA (MXP) - - - 0.6000
24/05/07 17:15 MAXCOM (MXC) 10.4000 -2.80% 2 10.7000
24/05/07 17:15 MARVIPOL (MVP) 8.2200 -1.20% 354 8.3200
- - MARKA (MRK) - - - 0.4000
- - MANYDEV (MAN) - - - 1.1400
24/05/07 17:15 MANGATA (MGT) 89.8000 0.45% 13 89.4000
24/05/07 17:15 MAKOLAB (MLB) 4.6800 - 1 4.6800
24/05/07 17:15 MAKARONPL (MAK) 19.9000 -1.49% 153 20.2000
- - MADMIND (MMS) - - - 2.8100
24/05/07 17:15 MADKOM (MAD) 1.7000 - 104 1.7000
24/05/07 17:15 MABION (MAB) 16.5600 0.98% 217 16.4000
- - M4B (M4B) - - - 10.0000
- - LUON (LUO) - - - 10.6500
- - LUKARDI (LUK) - - - 0.6400
24/05/07 17:15 LUG (LUG) 7.5500 -0.66% 6 7.6000
24/05/07 17:15 LUDUS (LUD) 0.2400 -4.76% - 0.2520
24/05/07 17:15 LUBAWA (LBW) 3.8120 -2.21% 2 996 3.8980
24/05/07 17:15 LTGAMES (LTM) 3.8100 -4.75% 54 4.0000
24/05/07 17:15 LSISOFT (LSI) 14.5000 -2.03% 71 14.8000
24/05/07 17:15 LPP (LPP) 16 350.0000 -1.09% 43 260 16 530.0000
24/05/07 17:15 LOKUM (LKD) 27.2000 2.26% 9 26.6000
24/05/07 17:15 LOKATYBUD (LBD) 0.4500 -6.25% - 0.4800
24/05/07 17:15 LMGAMES (LMG) 4.1200 8.42% 25 3.8000
24/05/07 17:15 LIBET (LBT) 1.3000 - 10 1.3000
- - LIBERTY (LTG) - - - 0.2500
24/05/07 17:15 LGTRADE (LGT) 2.8400 0.71% 6 2.8200
- - LEXBONO (LXB) - - - 0.2360
- - LETUS (LET) - - - 1.7000
24/05/07 17:15 LESS (LES) 0.2350 -0.42% 7 0.2360
24/05/07 17:15 LENTEX (LTX) 6.7000 0.30% 32 6.6800
24/05/07 17:15 LENA (LEN) 3.6000 - 37 3.6000
24/05/07 17:15 LEGIMI (LEG) 31.2000 -2.50% 8 32.0000
24/05/07 17:15 LAURENPES (LPS) 0.0750 -2.60% 17 0.0770
24/05/07 17:15 LARQ (LRQ) 2.6000 0.78% 61 2.5800
- - LARK (LRK) - - - 0.1500
- - LANGLOO (LAN) - - - 0.0400
24/05/07 17:15 LABOPRINT (LAB) 20.4000 -0.97% - 20.6000
24/05/07 17:15 LABOCANNA (LCN) 0.4230 -0.24% 14 0.4240
24/05/07 17:15 KUPIEC (KPC) 1.0000 - - 1.0000
24/05/07 17:15 KUBOTA (KUB) 11.1000 -2.63% 4 11.4000
24/05/07 17:15 KSGAGRO (KSG) 1.4700 -2.00% 4 1.5000
24/05/07 17:15 KRVITAMIN (KVT) 11.6500 -2.51% 6 11.9500
24/05/07 17:15 KRUK (KRU) 476.6000 0.80% 10 753 472.8000
24/05/07 17:15 KRKA (KRK) 548.0000 -0.36% 39 550.0000
24/05/07 17:15 KREDYTIN (KRI) 18.5000 3.06% 5 17.9500
- - KRAKCHEM (KCH) - - - 0.3200
24/05/07 17:15 KPPD (KPD) 48.0000 - - 48.0000
24/05/07 17:15 KORBANK (KOR) 7.7000 -2.53% 7 7.9000
24/05/07 17:15 KOOL2PLAY (K2P) 1.2900 - - 1.2900
24/05/07 17:15 KOMPUTRON (KOM) 4.5900 -1.92% 52 4.6800
24/05/07 17:15 KOMPAP (KMP) 26.0000 - 32 26.0000
24/05/07 17:15 KOGENERA (KGN) 52.4000 -3.14% 2 379 54.1000
- - KME (KME) - - - 0.8000
24/05/07 17:15 KLON (KLN) 1.6500 - - 1.6500
24/05/07 17:15 KLABATER (KBT) 0.6400 - - 0.6400
24/05/07 17:15 KINOPOL (KPL) 13.8500 0.36% 345 13.8000
24/05/07 17:15 KGL (KGL) 16.0000 - 11 16.0000
24/05/07 17:15 KGHM (KGH) 143.8000 -0.28% 61 187 144.2000
24/05/07 17:15 KETY (KTY) 867.0000 -0.12% 16 086 868.0000
24/05/07 17:15 KERNEL (KER) 10.0200 -1.57% 231 10.1800
- - KDMSHIPNG (KDM) - - - 1.4000
24/05/07 17:15 KCI (KCI) 0.8480 - 16 0.8480
24/05/07 17:15 KBJ (KBJ) 22.6000 -0.88% 18 22.8000
24/05/07 17:15 KANCELWEC (KPI) 2.0400 2.00% - 2.0000
24/05/07 17:15 JWWINVEST (JWW) 3.5400 -3.80% 18 3.6800
24/05/07 17:15 JUJUBEE (JJB) 0.9500 -3.06% 3 0.9800
24/05/07 17:15 JSW (JSW) 31.7400 -0.56% 23 268 31.9200
24/05/07 17:15 JRHOLDING (JRH) 7.0000 6.06% 167 6.6000
24/05/07 17:15 JRCGROUP (JRC) 0.1050 6.06% 11 0.0990
24/05/07 17:15 IZOSTAL (IZS) 2.6200 1.16% 6 2.5900
24/05/07 17:15 IZOLACJA (IZO) 3.3700 0.90% 10 3.3400
24/05/07 17:15 IZOBLOK (IZB) 57.0000 -0.87% 10 57.5000
24/05/07 17:15 IU (IUS) 12.9000 13.16% 14 11.4000
24/05/07 17:15 IRONWOLF (IWS) 3.7600 -0.53% - 3.7800
24/05/07 17:15 IPOPEMA (IPE) 3.8400 -1.29% 70 3.8900
24/05/07 17:15 INVESTEKO (IVE) 2.1000 -2.78% 2 2.1600
24/05/07 17:15 INVENTION (INM) 0.2080 0.24% 8 0.2075
24/05/07 17:15 INTROL (INL) 10.2500 0.49% 26 10.2000
- - INTM (IMR) - - - 0.0730
24/05/07 17:15 INTERSPPL (IPO) 0.7800 0.26% 20 0.7780
24/05/07 17:15 INTERNITY (INT) 6.1500 4.24% - 5.9000
24/05/07 17:15 INTERCARS (CAR) 533.0000 -1.11% 1 518 539.0000
24/05/07 17:15 INTERBUD (ITB) 3.1200 -1.58% 48 3.1700
- - INTERAOLT (IRL) - - - 11.5400
- - INTELIWIS (ITL) - - - 3.9500
24/05/07 17:15 INSTALKRK (INK) 45.0000 5.88% 97 42.5000
24/05/07 17:15 INPRO (INP) 7.8500 -0.63% 1 7.9000
24/05/07 17:15 INNOGENE (IGN) 1.7900 4.37% - 1.7150
24/05/07 17:15 INGBSK (ING) 309.0000 1.48% 9 704 304.5000
24/05/07 17:15 INFRA (IFA) 3.0000 1.35% 4 2.9600
- - INDYGO (IDG) - - - 0.2500
24/05/07 17:15 INDOS (INS) 3.5000 - 2 3.5000
24/05/07 17:15 INCUVO (IVO) 0.9080 0.89% 72 0.9000
24/05/07 17:15 INC (INC) 2.5600 1.59% 1 2.5200
24/05/07 17:15 IMS (IMS) 4.3600 0.23% 10 4.3500
- - IMPERIO (IMP) - - - 1.0800
24/05/07 17:15 IMMOBILE (GKI) 3.2100 -1.83% 51 3.2700
- - IMMGAMES (IMG) - - - 6.0000
24/05/07 17:15 IMCOMPANY (IMC) 8.5400 1.67% 2 8.4000
24/05/07 17:15 IMAGEPWR (IPW) 4.0000 -12.66% 15 4.5800
24/05/07 17:15 IIAAV (IIA) 104.0000 0.39% 1 103.6000
24/05/07 17:15 IGORIA (IGT) 0.5440 27.40% 406 0.4270
- - IFSA (IFR) - - - 6.6800
- - IFM (IFM) - - - 0.4900
24/05/07 17:15 IFIRMA (IFI) 22.5000 0.45% 55 22.4000
- - IFCAPITAL (IFC) - - - 0.2520
24/05/07 17:15 IDMSA (IDM) 0.5550 - - 0.5550
24/05/07 17:15 IDH (IDH) 2.2400 7.69% - 2.0800
- - IDEABANK (IDA) - - - 1.5880
- - ICPD (ICD) - - - 1.9400
24/05/07 17:15 ICECODE (ICG) 0.2800 - 3 0.2800
24/05/07 17:15 IBSM (IBS) 103.0000 -5.94% 31 109.5000
24/05/07 17:15 IBCPOLSKA (IBC) 4.5600 41.61% 137 3.2200
24/05/07 17:15 HYDROTOR (HDR) 33.2000 - 9 33.2000
24/05/07 17:15 HYDRAPRES (HPS) 0.4500 9.76% 1 0.4100
- - HYDRA (HYD) - - - 19.9000
24/05/07 17:15 HUUUGE (HUG) 24.1000 -2.63% 1 077 24.7500
24/05/07 17:15 HURTIMEX (HRT) 0.1480 11.28% - 0.1330
24/05/07 17:15 HUBTECH (HUB) 0.3355 1.98% 162 0.3290
24/05/07 17:15 HORTICO (HOR) 5.1000 0.99% 11 5.0500
- - HORNIGOLD (HRL) - - - 0.0410
24/05/07 17:15 HONEYPAY (HPG) 2.9800 2.76% - 2.9000
- - HOLLYWOOD (HLD) - - - 0.9850
24/05/07 17:15 HMINWEST (HMI) 48.2000 -0.21% 167 48.3000
24/05/07 17:15 HIPROMINE (HPM) 224.0000 -4.27% 116 234.0000
- - HGAMES (HBG) - - - 3.4600
24/05/07 17:15 HERKULES (HRS) 0.8160 4.62% 5 0.7800
24/05/07 17:15 HEMP (HMP) 0.4350 -3.33% 56 0.4500
24/05/07 17:15 HELIO (HEL) 25.2000 4.13% 156 24.2000
24/05/07 17:15 HARPER (HRP) 5.8800 -0.68% 61 5.9200
24/05/07 17:15 HANDLOWY (BHW) 112.0000 0.90% 2 759 111.0000
- - HAMBURGER (MRH) - - - 0.5150
- - GTRINITY (GTY) - - - 4.0000
24/05/07 17:15 GTC (GTC) 5.5000 5.77% 49 5.2000
24/05/07 17:15 GRUPRACUJ (GPP) 63.0000 -0.79% 1 429 63.5000
24/05/07 17:15 GRUPAREC (GRC) 87.5000 0.57% 10 87.0000
24/05/07 17:15 GRUPAMZ (GMZ) 0.5200 1.96% 7 0.5100
24/05/07 17:15 GRUPAHRC (HRC) 0.9000 -4.76% 9 0.9450
- - GRUPAEMM (GEM) - - - 0.0900
24/05/07 17:15 GRUPAAZOTY (ATT) 22.6200 0.53% 2 901 22.5000
24/05/07 17:15 GRODNO (GRN) 11.0000 - 43 11.0000
- - GRMEDIA (GME) - - - 103.0000
24/05/07 17:15 GRENEVIA (GEA) 2.3750 1.28% 853 2.3450
24/05/07 17:15 GREMPCO (GRM) 0.6300 1.61% 48 0.6200
24/05/07 17:15 GREENX (GRX) 2.3560 -0.17% 443 2.3600
24/05/07 17:15 GREENENER (GRE) 0.2960 - - 0.2960
24/05/07 17:15 GRAPHENE (GPH) 0.6700 4.69% 4 0.6400
24/05/07 17:15 GPW (GPW) 45.2500 0.11% 2 226 45.2000
24/05/07 17:15 GOVENA (GOV) 0.2700 -6.25% 6 0.2880
- - GOTFI (GTF) - - - 16.9000
- - GOLAB (GOL) - - - 0.1600
24/05/07 17:15 GOBARTO (GOB) 47.4000 2.60% 74 46.2000
- - GLCOSMED (GLC) - - - 3.4200
- - GKSKAT (GKS) - - - 0.1800
24/05/07 17:15 GIGROUP (GIG) 1.4100 2.17% - 1.3800
- - GHYDROGEN (GHY) - - - 8.0000
24/05/07 17:15 GETIN (GTN) 0.4765 3.36% 202 0.4610
24/05/07 17:15 GEOTRANS (GTS) 7.1600 - 9 7.1600
- - GEOTERM (GTP) - - - 8.5000
24/05/07 17:15 GENXONE (GX1) 6.8800 -3.10% 17 7.1000
24/05/07 17:15 GENRG (GNG) 0.2900 -5.84% 2 0.3080
24/05/07 17:15 GENOMTEC (GMT) 12.7000 0.32% 216 12.6600
- - GENOMED (GEN) - - - 29.6000
24/05/07 17:15 GAMIVO (GMV) 19.5000 0.78% 48 19.3500
24/05/07 17:15 GAMFACTOR (GIF) 12.6500 - 1 12.6500
- - GAMESBOX (GMB) - - - 12.0000
24/05/07 17:15 GAMEOPS (GOP) 23.2500 -1.69% 202 23.6500
24/05/07 17:15 GAMEDUST (GDC) 0.1195 3.02% - 0.1160
24/05/07 17:15 GALVO (GAL) 1.7300 - 2 1.7300
- - FXTBZ24 - - - 55.7600
24/05/07 17:15 FXTBU24 62.6000 5.37% - 59.4100
24/05/07 17:15 FXTBM24 61.2600 1.26% 3 60.5000
- - FW40Z24 - - - 6 420.0000
24/05/07 17:15 FW40U24 6 440.0000 0.75% 96 6 392.0000
24/05/07 17:15 FW40M24 6 425.0000 0.90% 802 6 368.0000
24/05/07 17:15 FW20Z2420 2 541.0000 -0.97% 89 2 566.0000
24/05/07 17:15 FW20U2420 2 527.0000 -0.71% 943 2 545.0000
24/05/07 17:15 FW20M2420 2 543.0000 -0.35% 74 261 2 552.0000
24/05/07 17:15 FW20H2520 2 570.0000 -0.54% 62 2 584.0000
24/05/07 17:15 FUSDZ24 (FUSDZ24) 4.0204 0.25% - 4.0103
24/05/07 17:15 FUSDU24 (FUSDU24) 4.0010 -0.07% - 4.0040
24/05/07 17:15 FUSDN24 (FUSDN24) 3.9988 -0.04% - 4.0003
24/05/07 17:15 FUSDM24 (FUSDM24) 3.9971 -0.02% 16 3.9980
24/05/07 17:15 FUSDK24 (FUSDK24) 3.9961 -0.12% 1 4.0010
24/05/07 17:15 FUSDH25 (FUSDH25) 4.0183 -0.17% - 4.0252
- - FTXTZ24 - - - -
- - FTXTU24 - - - 96.8600
24/05/07 17:15 FTPEZ24 3.3400 7.05% - 3.1200
24/05/07 17:15 FTPEU24 3.3210 12.56% - 2.9505
24/05/07 17:15 FTPEM24 3.2352 6.42% 1 3.0400
- - FTENZ24 - - - 91.6400
- - FTENU24 - - - 91.0000
- - FTENM24 - - - 90.8900
- - FSVEZ24 - - - 4.1700
- - FSVEU24 - - - 4.6400
- - FSVEM24 - - - 5.3200
- - FSPLZ24 - - - 508.5000
- - FSPLU24 - - - 528.5000
- - FSPLM24 - - - 534.6600
24/05/07 17:15 FROZENWAY (FRW) 55.6000 -2.11% 4 56.8000
- - FPZUZ24 - - - 48.8600
24/05/07 17:15 FPZUU24 50.7600 -0.22% - 50.8700
24/05/07 17:15 FPZUM24 53.2000 - 8 53.2000
- - FPXMZ24 - - - 4.3300
- - FPXMU24 - - - 4.1500
- - FPXMM24 - - - 4.0800
- - FPKPZ24 - - - 13.0800
- - FPKPU24 - - - 12.6200
- - FPKPM24 - - - 12.3500
24/05/07 17:15 FPKOZ24 59.1000 -1.17% 1 59.8000
24/05/07 17:15 FPKOU24 59.2000 -0.37% 1 59.4200
24/05/07 17:15 FPKOM24 60.7400 -3.37% 36 62.8600
- - FPKNZ24 - - - 65.7900
24/05/07 17:15 FPKNU24 65.9000 0.23% 1 65.7500
24/05/07 17:15 FPKNM24 68.1100 -0.21% 25 68.2500
- - FPGEZ24 - - - 6.5290
24/05/07 17:15 FPGEU24 6.8750 8.95% - 6.3100
24/05/07 17:15 FPGEM24 6.6400 5.25% 5 6.3090
- - FPETU24 (FPETU24) - - - -
- - FPETM24 (FPETM24) - - - -
- - FPEOZ24 - - - 181.4700
- - FPEOU24 - - - 173.0000
24/05/07 17:15 FPEOM24 172.5100 -0.32% 42 173.0700
- - FPCOZ24 - - - 19.8100
- - FPCOU24 - - - 19.6000
24/05/07 17:15 FPCOM24 19.8700 -0.22% 4 19.9140
- - FOXBUY (FOX) - - - 11.0000
24/05/07 17:15 FORTE (FTE) 23.0000 -0.86% 9 23.2000
- - FORPOSTA (FPO) - - - 1.1000
24/05/07 17:15 FOREVEREN (FOR) 2.9000 -0.68% 7 2.9200
24/05/07 17:15 FORBUILD (BTX) 5.2000 - 1 5.2000
- - FOPLZ24 - - - 8.3300
- - FOPLU24 - - - 7.8000
24/05/07 17:15 FOPLM24 8.1800 -1.29% - 8.2870
- - FOOTHILLS (FTL) - - - 0.5800
24/05/07 17:15 FON (FON) 5.0200 -1.18% 34 5.0800
- - FMRCZ24 - - - 44.6900
- - FMRCU24 - - - 41.5700
- - FMRCM24 - - - 43.8500
- - FMILZ24 - - - 10.1900
- - FMILU24 - - - 9.3550
24/05/07 17:15 FMILM24 9.6100 1.80% - 9.4400
24/05/07 17:15 FMG (FMG) 103.0000 -7.62% 91 111.5000
- - FMBKZ24 - - - 715.0000
- - FMBKU24 - - - 684.0000
24/05/07 17:15 FMBKM24 700.1000 -1.26% 18 709.0000
- - FMABZ24 - - - 16.4600
- - FMABU24 - - - 18.9500
- - FMABM24 - - - 16.5140
24/05/07 17:15 FLWBZ24 27.9480 -2.59% - 28.6910
24/05/07 17:15 FLWBU24 28.6540 1.64% - 28.1910
24/05/07 17:15 FLWBM24 30.2000 1.27% 1 29.8210
- - FLVCM24 - - - 90.0000
- - FLUID (FLD) - - - 0.1000
24/05/07 17:15 FLPPZ24 16 815.7000 3.05% 17 16 317.6000
- - FLPPU24 - - - 16 500.0000
24/05/07 17:15 FLPPM24 16 420.0000 -0.79% 725 16 550.0000
24/05/07 17:15 FKTYZ24 776.0000 - 4 776.0000
- - FKTYU24 - - - 810.0000
24/05/07 17:15 FKTYM24 869.0000 0.23% 8 867.0000
- - FKRUZ24 - - - 431.0000
- - FKRUU24 - - - 430.0000
24/05/07 17:15 FKRUM24 465.0000 1.15% 8 459.7000
24/05/07 17:15 FKGHZ24 148.0000 4.74% - 141.3000
24/05/07 17:15 FKGHU24 146.5000 0.35% - 145.9900
24/05/07 17:15 FKGHM24 144.9500 -0.58% 101 145.8000
- - FJSWZ24 - - - 31.0000
- - FJSWU24 - - - 32.6600
24/05/07 17:15 FJSWM24 32.0700 0.22% 11 31.9990
24/05/07 17:15 FINTECH (FTH) 1.1700 - - 1.1700
- - FINGZ24 - - - 310.0000
- - FINGU24 - - - 305.4900
24/05/07 17:15 FINGM24 314.0000 1.55% 1 309.2000
24/05/07 17:15 FIGENE (FIG) 0.5000 -0.79% 31 0.5040
24/05/07 17:15 FHDOM (FHD) 8.2000 2.50% 1 8.0000
- - FGPWZ24 - - - 41.2000
- - FGPWU24 - - - 41.0000
- - FGPWM24 - - - 45.7000
- - FGMSZ24 (FGMSZ24) - - - 15 641.0000
24/05/07 17:15 FGMSU24 (FGMSU24) 16 380.0000 6.04% 16 15 447.0000
- - FGMSM24 (FGMSM24) - - - 15 703.0000
- - FGBPZ24 (FGBPZ24) - - - 5.0599
24/05/07 17:15 FGBPU24 (FGBPU24) 5.0254 -0.27% - 5.0391
- - FGBPN24 (FGBPN24) - - - 5.0060
24/05/07 17:15 FGBPM24 (FGBPM24) 5.0190 -0.42% - 5.0400
24/05/07 17:15 FGBPK24 (FGBPK24) 5.0150 -0.45% - 5.0378
24/05/07 17:15 FGBPH25 (FGBPH25) 5.0650 -0.30% - 5.0800
- - FFINZ24 (FFINZ24) - - - 16 350.0000
- - FFINU24 (FFINU24) - - - 16 927.0000
24/05/07 17:15 FFINM24 (FFINM24) 17 084.0000 2.58% 52 16 654.0000
24/05/07 17:15 FEURZ24 (FEURZ24) 4.3647 -0.18% - 4.3727
- - FEURU24 (FEURU24) - - - 4.3540
- - FEURN24 (FEURN24) - - - 4.3403
24/05/07 17:15 FEURM24 (FEURM24) 4.3154 -0.08% 2 4.3188
24/05/07 17:15 FEURK24 (FEURK24) 4.3070 -0.31% - 4.3206
24/05/07 17:15 FEURH25 (FEURH25) 4.3996 -0.54% - 4.4237
- - FEUHZ24 (FEUHZ24) - - - 13.0550
24/05/07 17:15 FEUHU24 (FEUHU24) 13.8400 0.02% - 13.8370
24/05/07 17:15 FEUHM24 (FEUHM24) 14.0990 0.78% - 13.9900
24/05/07 17:15 FERRUM (FER) 4.4000 1.38% 5 4.3400
24/05/07 17:15 FERRO (FRO) 35.0000 2.94% 4 406 34.0000
- - FENAZ24 - - - 9.2900
24/05/07 17:15 FENAU24 9.2820 6.69% - 8.7000
24/05/07 17:15 FENAM24 9.7050 12.25% - 8.6460
- - FEMTECH (FEM) - - - 0.7950
24/05/07 17:15 FEERUM (FEE) 6.6200 - - 6.6200
- - FEATZ24 - - - 25.6000
- - FEATU24 - - - 25.4900
- - FEATM24 - - - 27.0420
- - FDOMZ24 - - - 172.0000
- - FDOMU24 - - - 168.0000
- - FDOMM24 - - - 180.2400
- - FDNPZ24 - - - 376.7000
- - FDNPU24 - - - 400.2800
24/05/07 17:15 FDNPM24 401.0000 0.08% 47 400.6600
- - FCPSZ24 - - - 11.0000
24/05/07 17:15 FCPSU24 10.8000 -0.08% - 10.8090
24/05/07 17:15 FCPSM24 10.5700 1.06% 7 10.4590
- - FCIGZ24 - - - -
- - FCIGU24 - - - 2.2400
24/05/07 17:15 FCIGM24 1.7100 -4.47% - 1.7900
24/05/07 17:15 FCHFZ24 (FCHFZ24) 4.5398 -0.11% - 4.5450
24/05/07 17:15 FCHFU24 (FCHFU24) 4.4800 -0.18% - 4.4879
- - FCHFN24 (FCHFN24) - - - 4.3971
24/05/07 17:15 FCHFM24 (FCHFM24) 4.4290 -0.21% - 4.4385
- - FCHFK24 (FCHFK24) - - - 4.4290
- - FCHFH25 (FCHFH25) - - - 4.6100
24/05/07 17:15 FCDRZ24 133.4100 6.75% - 124.9700
24/05/07 17:15 FCDRU24 130.0000 2.43% - 126.9200
24/05/07 17:15 FCDRM24 128.3600 3.39% 76 124.1500
- - FCCCZ24 - - - 100.8800
24/05/07 17:15 FCCCU24 99.9800 0.99% 2 99.0000
24/05/07 17:15 FCCCM24 98.0900 -0.66% 20 98.7400
- - FCARZ24 - - - 559.6200
- - FCARU24 - - - 542.5200
- - FCARM24 - - - 539.9700
24/05/07 17:15 FBDXZ24 737.4400 5.80% 1 697.0200
- - FBDXU24 - - - 697.9400
24/05/07 17:15 FBDXM24 710.0000 1.79% 14 697.5000
- - FBASZ24 (FBASZ24) - - - 11 961.0000
- - FBASU24 (FBASU24) - - - 12 834.0000
24/05/07 17:15 FBASM24 (FBASM24) 12 127.0000 5.96% 12 11 445.0000
- - FATTZ24 - - - 25.3000
- - FATTU24 - - - 23.7910
24/05/07 17:15 FATTM24 22.8000 -0.44% - 22.9000
- - FASTFIN (FFI) - - - 1.0100
24/05/07 17:15 FASING (FSG) 13.3000 -2.92% 19 13.7000
- - FASBZ24 - - - 24.7000
- - FASBU24 - - - 24.5900
24/05/07 17:15 FASBM24 25.7900 0.04% - 25.7800
24/05/07 17:15 FARM51 (F51) 15.9800 0.50% 91 15.9000
- - FAPRZ24 - - - 26.3100
- - FAPRU24 - - - 26.1900
- - FAPRM24 - - - 26.9700
- - FALRZ24 - - - 105.0000
24/05/07 17:15 FALRU24 101.8500 -1.87% - 103.7900
24/05/07 17:15 FALRM24 100.6500 -4.14% 7 105.0000
24/05/07 17:15 FALEZ24 37.0000 -1.86% - 37.7000
24/05/07 17:15 FALEU24 36.8000 -3.16% - 38.0000
24/05/07 17:15 FALEM24 36.4220 -1.91% 13 37.1310
- - FALCON (FLG) - - - 0.2840
- - FACPZ24 - - - 75.4800
24/05/07 17:15 FACPU24 79.6900 0.05% - 79.6500
24/05/07 17:15 FACPM24 79.9700 0.35% - 79.6900
- - FABRYKAKD (FKD) - - - 0.0485
24/05/07 17:15 FABRITY (FAB) 37.0000 - 21 37.0000
- - F11BZ24 - - - 537.1700
- - F11BU24 - - - 515.0000
24/05/07 17:15 F11BM24 574.0000 -1.10% 3 580.3600
24/05/07 17:15 EXIMIT (EXM) 99.0000 0.51% - 98.5000
24/05/07 17:15 EXCELLENC (EXC) 0.2010 -1.95% 21 0.2050
24/05/07 17:15 EXAMOBILE (EXA) 4.1800 2.96% 6 4.0600
24/05/07 17:15 EUROTEL (ETL) 47.0000 -1.05% 224 47.5000
24/05/07 17:15 EUROTAX (ETX) 4.8800 1.24% - 4.8200
24/05/07 17:15 EUROSNACK (ECK) 2.7000 0.37% 5 2.6900
- - EUROHOLD (EHG) - - - 2.2000
24/05/07 17:15 EUROCASH (EUR) 13.7600 -0.51% 1 482 13.8300
24/05/07 17:15 EUCO (EUC) 1.0550 -3.65% 2 1.0950
- - ETFW20L (ETFW20L) - - - 237.0000
- - ETFSP500 (ETFSP500) - - - 147.5000
- - ETFDAX (ETFDAX) - - - 589.0000
- - ESTAR (EST) - - - 1.4600
24/05/07 17:15 ESOTIQ (EAH) 35.5000 2.31% 88 34.7000
24/05/07 17:15 ESKIMOS (ESK) 0.2100 10.53% - 0.1900
24/05/07 17:15 ESHOPPING (ESG) 0.1090 1.40% 3 0.1075
24/05/07 17:15 ERG (ERG) 55.0000 - 14 55.0000
24/05/07 17:15 ERBUD (ERB) 41.7000 -2.57% 106 42.8000
24/05/07 17:15 ERATONRG (ERA) 0.1850 2.78% 7 0.1800
- - EONET (EON) - - - 15.9000
24/05/07 17:15 ENTER (ENT) 66.4000 -0.15% 2 262 66.5000
24/05/07 17:15 ENERGOINS (ENI) 2.6700 0.38% 44 2.6600
24/05/07 17:15 ENERGA (ENG) 9.6000 - 406 9.6000
24/05/07 17:15 ENELMED (ENE) 18.5000 - 2 18.5000
24/05/07 17:15 ENEA (ENA) 9.5500 9.77% 15 078 8.7000
- - ENAP (ENP) - - - 1.9400
24/05/07 17:15 EMPLOCITY (EMP) 10.1500 -8.14% 1 11.0500
- - EMONT (ELM) - - - 0.3600
24/05/07 17:15 EMCINSMED (EMC) 10.9000 - 1 10.9000
24/05/07 17:15 ELQ (ELQ) 3.1200 -3.70% 2 3.2400
24/05/07 17:15 ELKOP (EKP) 0.4870 -0.20% 7 0.4880
24/05/07 17:15 ELEKTROTI (ELT) 25.2000 5.44% 2 173 23.9000
- - ELEKTRIM (ELE) - - - -
- - EKOPOL (EGH) - - - 5.7000
- - EKOPARK (EPR) - - - 3.5000
- - EKOEXPORT (EEX) - - - 1.6300
24/05/07 17:15 EKOBOX (EBX) 0.6700 -2.19% 18 0.6850
24/05/07 17:15 EKIPA (EEE) 3.3100 5.08% 33 3.1500
24/05/07 17:15 EKIOSK (EKS) 1.0000 - - 1.0000
24/05/07 17:15 EFENERGII (EFE) 0.1580 -1.25% - 0.1600
24/05/07 17:15 EFEKT (EFK) 7.4000 -0.67% 5 7.4500
- - EDISON (EDN) - - - 4.2200
24/05/07 17:15 EDINVEST (EDI) 8.4000 -1.18% 4 8.5000
24/05/07 17:15 ECNOLOGY (ECN) 3.6200 -0.82% 74 3.6500
24/05/07 17:15 ECHO (ECH) 4.9500 4.21% 146 4.7500
24/05/07 17:15 ECCGAMES (ECC) 0.4110 -7.22% 15 0.4430
24/05/07 17:15 EASYCALL (ECL) 4.1400 2.99% 1 4.0200
24/05/07 17:15 DUALITY (DUA) 1.7000 6.58% 24 1.5950
- - DS1030 - - - 77.2000
- - DS1029 - - - 87.7200
- - DS1023 - - - 99.8000
- - DS0727 - - - 91.8000
24/05/07 17:15 DS0726 94.5500 0.05% - 94.5000
24/05/07 17:15 DS0725 97.7000 -0.10% 10 97.8000
- - DROZAPOL (DPL) - - - 4.0400
- - DRFINANCE (DRF) - - - 0.8400
24/05/07 17:15 DRAGOENT (DGE) 24.9000 -1.97% 14 25.4000
24/05/07 17:15 DRAGEUS (DRG) 1.8500 -0.80% - 1.8650
24/05/07 17:15 DOMDEV (DOM) 180.0000 - 824 180.0000
24/05/07 17:15 DITIX (DTX) 0.1745 -7.92% 52 0.1895
24/05/07 17:15 DINOPL (DNP) 396.4000 0.08% 148 116 396.1000
24/05/07 17:15 DIGITREE (DTR) 9.6000 - 3 9.6000
24/05/07 17:15 DIGITANET (DIG) 51.4000 1.18% 551 50.8000
24/05/07 17:15 DGNET (DGN) 16.3500 2.19% 294 16.0000
24/05/07 17:15 DGA (DGA) 17.5000 - 6 17.5000
24/05/07 17:15 DEVORAN (DEV) 0.0758 -4.05% 6 0.0790
24/05/07 17:15 DEVELIA (DVL) 6.7100 -1.61% 3 061 6.8200
24/05/07 17:15 DETGAMES (DEG) 1.8500 -5.13% - 1.9500
- - DENTAMDC (DAM) - - - 0.1650
24/05/07 17:15 DEMGAMES (DGS) 1.4300 -2.39% 1 1.4650
24/05/07 17:15 DELKO (DEL) 9.5400 0.42% 46 9.5000
24/05/07 17:15 DEKTRA (DKR) 9.5000 1.06% 6 9.4000
24/05/07 17:15 DEKPOL (DEK) 53.2000 3.10% 124 51.6000
24/05/07 17:15 DECORA (DCR) 62.8000 -1.88% 372 64.0000
24/05/07 17:15 DEBICA (DBC) 82.0000 - 50 82.0000
24/05/07 17:15 DDISTANCE (DDI) 0.9200 -4.96% 5 0.9680
24/05/07 17:15 DBENERGY (DBE) 16.6000 -2.35% 19 17.0000
24/05/07 17:15 DATAWALK (DAT) 63.3000 -2.91% 3 999 65.2000
24/05/07 17:15 DANKS (DNS) 0.6500 -1.52% 5 0.6600
24/05/07 17:15 DADELO (DAD) 18.2000 4.00% 54 17.5000
24/05/07 17:15 CZTOREBKA (CZT) 0.7600 13.43% - 0.6700
24/05/07 17:15 CZARNKOW (BRO) 0.0925 -5.61% - 0.0980
24/05/07 17:15 CYFRPLSAT (CPS) 10.4950 0.72% 14 471 10.4200
24/05/07 17:15 CYBERFLKS (CBF) 110.5000 -1.78% 426 112.5000
24/05/07 17:15 CREOTECH (CRI) 180.0000 0.28% 45 179.5000
24/05/07 17:15 CREEPYJAR (CRJ) 598.0000 0.50% 137 595.0000
24/05/07 17:15 COSMA (COS) 0.3880 - 2 0.3880
24/05/07 17:15 CORMAY (CRM) 0.6100 0.66% 8 0.6060
- - COPERNIC (CRS) - - - 1.0300
24/05/07 17:15 CONSTANCE (CCR) 11.7000 -7.87% 1 12.7000
- - CONSOLEW (CWA) - - - 25.0000
24/05/07 17:15 CONSOLE (CLA) 10.7000 - - 10.7000
24/05/07 17:15 COMPREMUM (CPR) 2.2200 6.22% 57 2.0900
24/05/07 17:15 COMPERIA (CPL) 6.9500 2.21% - 6.8000
24/05/07 17:15 COMP (CMP) 79.4000 3.12% 439 77.0000
24/05/07 17:15 COMECO (CMC) 0.1395 7.31% 2 0.1300
24/05/07 17:15 COMARCH (CMR) 252.0000 -0.79% 198 254.0000
24/05/07 17:15 COLUMBUS (CLC) 4.9950 1.11% 303 4.9400
24/05/07 17:15 COGNOR (COG) 8.4400 - 1 405 8.4400
24/05/07 17:15 COALENERG (CLE) 1.0500 - 35 1.0500
24/05/07 17:15 CMI (CMI) 12.2000 7.02% 1 11.4000
24/05/07 17:15 CLOUD (CLD) 71.2000 -0.28% 15 71.4000
24/05/07 17:15 CLNPHARMA (CLN) 15.7600 1.03% 862 15.6000
24/05/07 17:15 CITYSERV (CTS) 5.2500 - - 5.2500
24/05/07 17:15 CIGAMES (CIG) 1.7000 -7.61% 6 801 1.8400
24/05/07 17:15 CHERRY (CHP) 14.5500 -0.68% 8 14.6500
24/05/07 17:15 CFSA (CFS) 4.5000 -0.44% 2 4.5200
24/05/07 17:15 CFI (CFI) 0.2270 0.44% 1 0.2260
24/05/07 17:15 CFG (CFG) 5.0600 -8.00% 67 5.5000
24/05/07 17:15 CEZ (CEZ) 153.1000 1.80% 130 150.4000
- - CEREALPLT (CRP) - - - 11.0000
- - CENTURION (CTF) - - - 0.9200
24/05/07 17:15 CELTIC (CPD) 3.9000 2.36% 45 3.8100
24/05/07 17:15 CDRL (CDL) 13.5000 1.50% 5 13.3000
24/05/07 17:15 CDPROJEKT (CDR) 128.5000 3.55% 83 620 124.1000
24/05/07 17:15 CDA (CDA) 27.5000 -0.36% 38 27.6000
- - CCS (CCS) - - - 1.4500
24/05/07 17:15 CCENERGY (CCE) 0.4200 - 3 0.4200
- - 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) - - - -
24/05/07 17:15 CCC (CCC) 97.5500 -1.37% 30 638 98.9000
24/05/07 17:15 CAVATINA (CAV) 15.1000 3.42% 36 14.6000
24/05/07 17:15 CASPAR (CSR) 8.9000 -1.11% 1 9.0000
- - CARPATHIA (CRC) - - - 2.1000
24/05/07 17:15 CARLSON (CAI) 5.7000 -1.55% 47 5.7900
24/05/07 17:15 CARBONSTU (CRB) 13.0000 1.17% 1 12.8500
24/05/07 17:15 CAPTORTX (CTX) 82.8000 3.50% 56 80.0000
24/05/07 17:15 CAPITEA (CAP) 0.5700 - 74 0.5700
- - CAPITAL (CPA) - - - 0.7500
24/05/07 17:15 CANNABIS (CBD) 0.5640 -0.88% 15 0.5690
24/05/07 17:15 BUMECH (BMC) 11.8400 -1.50% 60 12.0200
24/05/07 17:15 BUDIMEX (BDX) 730.5000 1.11% 34 178 722.5000
24/05/07 17:15 BTCSTUDIO (BTC) 0.3640 -4.21% 3 0.3800
24/05/07 17:15 BSH (BSH) 4.4400 -0.45% - 4.4600
- - BRASTER (BRA) - - - 0.5800
24/05/07 17:15 BRAS (BSA) 0.1820 -1.62% 3 0.1850
24/05/07 17:15 BRAND24 (B24) 44.2000 -0.45% 957 44.4000
24/05/07 17:15 BPC (BPC) 0.1950 -11.36% 11 0.2200
24/05/07 17:15 BOWIM (BOW) 6.7100 -0.89% 52 6.7700
24/05/07 17:15 BOS (BOS) 15.7000 -0.63% 142 15.8000
24/05/07 17:15 BORYSZEW (BRS) 6.2500 0.48% 158 6.2200
24/05/07 17:15 BOOMBIT (BBT) 11.0500 1.38% 29 10.9000
24/05/07 17:15 BOGDANKA (LWB) 30.0000 0.47% 1 797 29.8600
24/05/07 17:15 BNPPPL (BNP) 103.0000 0.49% 296 102.5000
24/05/07 17:15 BLOOBER (BLO) 24.4500 1.24% 56 24.1500
24/05/07 17:15 BLACKROSE (BRP) 1.8400 -3.16% 15 1.9000
24/05/07 17:15 BLACKPOIN (BPN) 0.8800 - - 0.8800
24/05/07 17:15 BIZTECH (BTK) 0.1860 -2.62% 7 0.1910
24/05/07 17:15 BIOTON (BIO) 3.5450 - 211 3.5450
24/05/07 17:15 BIOPLANET (BIP) 19.0000 - 4 19.0000
24/05/07 17:15 BIOMAXIMA (BMX) 13.7000 -2.14% 66 14.0000
24/05/07 17:15 BIOMASS (BEP) 0.2010 0.25% 63 0.2005
24/05/07 17:15 BIOGENED (BGD) 23.6000 -2.48% 16 24.2000
- - BIOFACTOR (BFC) - - - 4.6000
- - BIOERG (BER) - - - 0.1355
24/05/07 17:15 BIOCELTIX (BCX) 66.4000 -0.90% 183 67.0000
24/05/07 17:15 BINARY (BHX) 1.1700 - - 1.1700
24/05/07 17:15 BIGCHEESE (BCS) 20.6500 -3.50% 123 21.4000
24/05/07 17:15 BETACOM (BCM) 6.0500 - 1 6.0500
24/05/07 17:15 BEST (BST) 20.0000 - 4 20.0000
- - BERGHOLDI (BRH) - - - 0.2100
24/05/07 17:15 BENEFIT (BFT) 2 900.0000 0.69% 3 241 2 880.0000
24/05/07 17:15 BELEAF (BLF) 5.0500 - - 5.0500
24/05/07 17:15 BEDZIN (BDZ) 35.0000 -5.91% 513 37.2000
24/05/07 17:15 BBIDEV (BBD) 4.4000 -0.68% 4 4.4300
24/05/07 17:15 BALTICON (BLT) 10.6000 -3.64% - 11.0000
- - BAHOLDING (BAH) - - - 0.1048
24/05/07 17:15 BACT (BAC) 2.5000 -2.34% 46 2.5600
24/05/07 17:15 AZTEC (AZC) 2.7600 - - 2.7600
- - AWBUD (AWB) - - - 0.9500
24/05/07 17:15 AUXILIA (AUX) 1.1500 3.60% 4 1.1100
24/05/07 17:15 AUTOPARTN (APR) 26.9000 0.37% 581 26.8000
24/05/07 17:15 ATREM (ATR) 12.9500 1.57% 159 12.7500
- - ATONHT (ATO) - - - 0.1780
24/05/07 17:15 ATOMJELLY (ATJ) 1.7600 -1.12% 3 1.7800
24/05/07 17:15 ATMGRUPA (ATG) 4.0000 3.36% 202 3.8700
24/05/07 17:15 ATLANTIS (ATS) 2.3500 0.86% 11 2.3300
24/05/07 17:15 ATLANTAPL (ATP) 18.6500 - 2 18.6500
24/05/07 17:15 ATENDE (ATD) 2.9800 -5.10% 317 3.1400
24/05/07 17:15 ATCCARGO (ATA) 12.0000 -4.00% 13 12.5000
24/05/07 17:15 ATAL (1AT) 62.0000 2.48% 654 60.5000
- - ASTRO (ASR) - - - 0.1270
24/05/07 17:15 ASTARTA (AST) 27.1500 - 258 27.1500
24/05/07 17:15 ASSECOSEE (ASE) 49.9000 -0.20% 1 088 50.0000
24/05/07 17:15 ASSECOPOL (ACP) 82.2000 1.23% 10 972 81.2000
24/05/07 17:15 ASSECOBS (ABS) 59.8000 -1.64% 347 60.8000
- - ASMGROUP (ASM) - - - 0.2400
24/05/07 17:15 ASBIS (ASB) 25.4400 -2.30% 2 936 26.0400
24/05/07 17:15 ARTIFEX (ART) 26.5000 -7.67% 1 433 28.7000
24/05/07 17:15 ARTGAMES (ARG) 0.7020 0.29% - 0.7000
- - ARRINERA (ARX) - - - 0.8450
- - ARI (ARI) - - - 0.2700
24/05/07 17:15 ARENAPL (ARE) 1.4500 3.57% 15 1.4000
24/05/07 17:15 ARCTIC (ATC) 21.5200 0.75% 464 21.3600
24/05/07 17:15 ARCHICOM (ARH) 34.0000 3.98% 81 32.7000
24/05/07 17:15 AQUATECH (AQT) 1.7700 2.91% 1 1.7200
24/05/07 17:15 AQUAPOZ (AQA) 10.0000 - - 10.0000
24/05/07 17:15 AQUABB (AQU) 14.2000 3.65% 1 13.7000
24/05/07 17:15 APSENERGY (APE) 2.6500 -3.28% 117 2.7400
24/05/07 17:15 APS (APS) 6.5000 -1.52% 1 6.6000
- - APOLLO (APC) - - - 0.6950
24/05/07 17:15 APLISENS (APN) 23.0000 -0.86% 1 23.2000
24/05/07 17:15 APIS (ASA) 0.0308 -0.65% 9 0.0310
24/05/07 17:15 APATOR (APT) 15.1200 0.67% 103 15.0200
24/05/07 17:15 APANET (APA) 2.0800 5.05% - 1.9800
24/05/07 17:15 ANSWEAR (ANR) 23.6000 0.64% 120 23.4500
24/05/07 17:15 ANALIZY (AOL) 14.1000 2.17% 18 13.8000
24/05/07 17:15 AMREST (EAT) 26.4000 0.76% 703 26.2000
24/05/07 17:15 AMPLI (APL) 1.0300 -9.65% 1 1.1400
24/05/07 17:15 AMICA (AMC) 71.8000 1.56% 108 70.7000
24/05/07 17:15 AMBRA (AMB) 27.7500 0.18% 158 27.7000
24/05/07 17:15 ALTUS (ALI) 2.8100 -1.40% 55 2.8500
24/05/07 17:15 ALTA (AAT) 1.9950 3.10% 30 1.9350
24/05/07 17:15 ALLEGRO (ALE) 36.2100 -1.88% 203 805 36.9050
24/05/07 17:15 ALIOR (ALR) 103.8500 -3.31% 25 428 107.4000
- - AKCEPTFIN (AFC) - - - 0.3400
24/05/07 17:15 AITON (AIT) 0.3440 -10.88% 5 0.3860
24/05/07 17:15 AIRWAY (AWM) 0.2620 -0.76% 73 0.2640
24/05/07 17:15 AILLERON (ALL) 17.4000 0.81% 449 17.2600
24/05/07 17:15 AIGAMES (ALG) 1.4650 2.09% 4 1.4350
24/05/07 17:15 AGROTON (AGT) 2.9900 -0.33% 2 3.0000
- - AGROMEP (AGP) - - - 4.4000
24/05/07 17:15 AGROLIGA (AGL) 14.7000 -0.68% - 14.8000
24/05/07 17:15 AGORA (AGO) 10.9600 1.67% 64 10.7800
- - AFHOL (AFH) - - - 2.5000
- - AERFINANC (AER) - - - 0.1000
- - ADVERTIGO (AVE) - - - 0.3660
- - ADIUVO (ADV) - - - 0.9400
24/05/07 17:15 ADATEX (ADX) 0.4020 -2.43% 4 0.4120
24/05/07 17:15 ACTION (ACT) 20.0000 3.20% 419 19.3800
24/05/07 17:15 ACAUTOGAZ (ACG) 32.9000 0.61% 88 32.7000
- - ABSINVEST (AIN) - - - 0.6700
24/05/07 17:15 ABPL (ABE) 92.6000 3.12% 443 89.8000
24/05/07 17:15 ABAK (ABK) 4.2000 -4.55% 4 4.4000
- - AALLIANCE (AAS) - - - 16.3000
- - 7LEVELS (7LV) - - - 7.9500
- - 7FIT (7FT) - - - 10.9000
24/05/07 17:15 4MOBILITY (4MB) 1.5500 6.90% 3 1.4500
24/05/07 17:15 4MASS (4MS) 6.7600 -1.02% 291 6.8300
24/05/07 17:15 3RGAMES (3RG) 0.2850 - 96 0.2850
24/05/07 17:15 1SOLUTION (ONE) 0.1340 0.75% 14 0.1330
24/05/07 17:15 11BIT (11B) 570.0000 -1.21% 2 011 577.0000
24/05/07 17:15 08OCTAVA (08N) 0.9550 - 4 0.9550
24/05/07 17:15 06MAGNA (06N) 3.2200 -1.83% 37 3.2800
- - 01CYBATON (01C) - - - 3.3600
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