Przebieg notowań ciągłych na GPW w dniu 2010/03/16	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
16:45	WIG	41653.10	1.64%	41124.20	41653.10	41124.20	-	40979.20
16:45	WIG20	2445.34	2.20%	2403.60	2445.34	2403.56	-	2392.78
16:45	mWIG40	2453.31	0.77%	2440.02	2455.49	2437.18	-	2434.49
16:45	sWIG80	12236.90	1.08%	12143.30	12236.90	12143.30	-	12105.60
16:45	FW20H10	2445.00	2.64%	2400.00	2445.00	2395.00	2874430	2382.00
16:45	ABMSOLID (ABM)	14.79	2.78%	14.00	14.79	14.00	672	14.39
16:45	ABPL (ABE)	17.56	-2.34%	17.78	17.79	17.56	90	17.98
16:45	ACE (ACE)	10.15	-0.88%	10.30	10.30	9.82	574	10.24
16:45	ACTION (ACT)	21.80	5.83%	20.89	21.80	20.30	223	20.60
16:45	ADVADIS (ADS)	0.38	2.70%	0.38	0.38	0.36	1382	0.37
16:45	AGORA (AGO)	25.69	4.60%	24.60	25.69	24.60	2214	24.56
16:45	ALCHEMIA (ALC)	7.16	2.43%	6.96	7.16	6.88	1234	6.99
16:45	ALMA (ALM)	34.50	0.09%	34.00	34.60	34.00	386	34.47
16:45	AMBRA (AMB)	7.16	7.35%	6.65	7.16	6.65	3181	6.67
16:45	AMICA (AMC)	34.65	3.43%	33.84	34.80	33.84	1829	33.50
16:45	AMPLI (APL)	4.19	3.71%	4.01	4.27	4.01	973	4.04
16:45	AMREST (EAT)	75.50	-0.53%	75.00	75.50	75.00	334	75.90
16:45	ANTI (ANT)	4.00	5.26%	3.85	4.10	3.85	574	3.80
16:45	APATOR (APT)	20.40	0.89%	20.00	20.48	20.00	321	20.22
-	APLISENS (APN)	-	-	-	-	-	-	8.97
16:45	ARCTIC (ATC)	19.95	-0.25%	20.00	20.10	19.80	2914	20.00
16:45	ARCUS (ARC)	7.01	-1.82%	7.00	7.29	7.00	50	7.14
16:45	ARMATURA (ARM)	3.15	-1.87%	3.16	3.18	3.08	1096	3.21
16:45	ARTERIA (ARR)	15.64	-	15.70	15.70	15.42	48	15.64
16:45	ASBIS (ASB)	4.84	1.89%	4.75	4.85	4.70	204	4.75
16:45	ASSECOBS (ABS)	10.03	-0.69%	10.05	10.10	9.91	522	10.10
16:45	ASSECOPOL (ACP)	57.50	0.88%	56.60	57.50	56.60	19933	57.00
-	ASSECOSEE (ASE)	-	-	-	-	-	-	16.00
16:45	ASSECOSLO (ACS)	25.00	-2.23%	25.60	25.60	25.00	11331	25.57
16:45	ASTARTA (AST)	53.50	8.96%	49.49	54.50	49.49	12417	49.10
16:45	ATLANTAPL (ATP)	8.60	-	8.59	8.60	8.50	29	8.60
16:45	ATLANTIS (ATS)	2.09	0.97%	2.07	2.16	2.04	1753	2.07
16:45	ATLASEST (ATL)	3.43	2.08%	3.51	3.80	3.37	2567	3.36
16:45	ATM (ATM)	8.90	-	8.80	8.97	8.80	79	8.90
16:45	ATMGRUPA (ATG)	3.89	-1.02%	3.90	3.90	3.86	19	3.93
16:45	ATREM (ATR)	19.28	1.47%	19.28	19.28	19.28	8	19.00
16:45	AZOTYTARN (ATT)	17.18	1.06%	16.92	17.18	16.92	492	17.00
16:45	B3SYSTEM (B3S)	2.38	3.48%	2.34	2.42	2.34	47	2.30
16:45	BAKALLAND (BAK)	6.12	-0.49%	6.18	6.18	5.91	203	6.15
16:45	BANKBPH (BPH)	72.10	-	73.20	73.20	71.70	1288	72.10
16:45	BARLINEK (BRK)	4.02	-0.74%	4.03	4.03	3.95	471	4.05
16:45	BEEFSAN (BEF)	0.38	-2.56%	0.39	0.40	0.38	667	0.39
16:45	BETACOM (BCM)	9.30	2.20%	9.29	9.50	8.90	146	9.10
16:45	BIOTON (BIO)	0.26	8.33%	0.25	0.26	0.24	40549	0.24
16:45	BIPROMET (BPM)	7.19	-	7.19	7.19	7.02	26	7.19
16:45	BMPAG (BMP)	3.24	0.31%	3.28	3.29	3.21	71	3.23
16:45	BOGDANKA (LWB)	78.00	1.56%	78.20	79.60	78.00	12485	76.80
16:45	BOMI (BMI)	15.07	-0.07%	15.12	15.12	14.99	1193	15.08
16:45	BORYSZEW (BRS)	1.68	4.35%	1.62	1.69	1.62	5021	1.61
16:45	BORYSZEW-PP (BRSP)	7.10	9.40%	6.53	7.10	6.53	9096	6.49
16:45	BOS (BOS)	80.05	-2.32%	83.00	83.00	80.05	32	81.95
16:45	BRE (BRE)	239.40	1.61%	235.10	239.40	235.10	12258	235.60
16:45	BUDIMEX (BDX)	87.00	1.16%	85.90	87.00	85.25	1459	86.00
16:45	BUDOPOL (BDL)	1.27	3.25%	1.24	1.27	1.23	1884	1.23
16:45	BUDVARCEN (BDV)	3.05	0.66%	3.05	3.05	3.05	16	3.03
16:45	BUMECH (BMC)	9.80	-	9.80	9.80	9.75	193	9.80
16:45	BYTOM (BTM)	0.89	2.30%	0.87	0.90	0.87	432	0.87
16:45	BZWBK (BZW)	188.00	1.57%	187.00	188.00	186.10	21429	185.10
16:45	CAMMEDIA (CAM)	9.91	0.10%	9.95	9.99	9.91	95	9.90
16:45	CAPITAL (CPA)	2.25	1.35%	2.22	2.26	2.19	323	2.22
16:45	CASHFLOW (CFL)	2.36	2.61%	2.37	2.40	2.26	184	2.30
16:45	CCC (CCC)	54.50	-0.91%	55.00	55.00	54.50	77	55.00
16:45	CCIINT (CCI)	35.11	-2.50%	36.00	36.00	35.11	398	36.01
16:45	CEDC (CDC)	102.60	-1.35%	105.90	105.90	102.50	551	104.00
16:45	CENTKLIMA (CKL)	13.59	1.42%	13.40	13.59	13.18	718	13.40
16:45	CENTROZAP (CZP)	0.53	-1.85%	0.56	0.57	0.52	30942	0.54
16:45	CERSANIT (CST)	15.10	1.14%	14.95	15.22	14.95	1882	14.93
16:45	CEZ (CEZ)	139.50	2.95%	137.90	139.50	136.10	2643	135.50
16:45	CHEMOS (CHS)	0.97	3.19%	0.96	1.02	0.96	7966	0.94
16:45	CIECH (CIE)	33.40	2.49%	32.50	33.55	32.50	1892	32.59
16:45	CITYINTER (CIA)	3.03	4.84%	2.87	3.20	2.87	1071	2.89
16:45	COGNOR (COG)	3.10	1.31%	3.18	3.18	3.08	1521	3.06
16:45	COMARCH (CMR)	107.90	3.25%	104.50	108.30	104.00	1011	104.50
16:45	COMP (CMP)	68.50	-	68.50	68.50	68.50	315	68.50
16:45	COMPLEX (CMX)	2.06	-1.90%	2.08	2.08	2.05	103	2.10
16:45	CORMAY (CRM)	5.64	8.46%	5.33	5.64	5.30	688	5.20
16:45	CPENERGIA (CPE)	2.54	-0.78%	2.59	2.59	2.51	513	2.56
16:45	CYFRPLSAT (CPS)	15.40	3.77%	14.90	15.40	14.86	9660	14.84
16:45	DEBICA (DBC)	72.50	1.12%	71.85	73.30	71.85	368	71.70
16:45	DECORA (DCR)	24.76	4.92%	23.70	24.76	23.20	180	23.60
16:45	DELKO (DEL)	14.14	2.61%	14.28	14.38	13.70	310	13.78
16:45	DGA (DGA)	4.50	5.88%	4.29	4.54	4.29	304	4.25
16:45	DOMDEV (DOM)	54.00	-0.37%	53.00	54.00	52.80	1554	54.20
16:45	DRAGOWSKI (ADD)	3.97	-0.50%	4.10	4.14	3.88	1349	3.99
16:45	DREWEX (DRE)	2.27	-	2.32	2.36	2.25	155	2.27
16:45	DROP (DRP)	26.30	-3.31%	27.20	27.20	26.20	313	27.20
16:45	DROZAPOL (DPL)	2.15	-	2.15	2.17	2.12	1428	2.15
16:45	DUDA (DUD)	1.30	7.44%	1.23	1.31	1.21	10572	1.21
16:45	ECARD (ECD)	0.72	4.35%	0.69	0.72	0.67	229	0.69
16:45	ECHO (ECH)	4.25	-0.23%	4.28	4.28	4.23	102	4.26
16:45	EFEKT (EFK)	13.01	1.48%	13.26	13.26	13.00	4	12.82
16:45	EFH (EFH)	1.13	1.80%	1.13	1.16	1.12	977	1.11
16:45	ELBUDOWA (ELB)	172.50	0.29%	172.50	172.50	172.50	12	172.00
16:45	ELEKTROTI (ELT)	15.60	-	15.61	15.61	15.24	76	15.60
16:45	ELSTAROIL (ELS)	8.51	-0.47%	8.28	8.55	8.28	101	8.55
16:45	ELZAB (ELZ)	2.64	0.76%	2.59	2.65	2.59	50	2.62
16:45	EMCINSMED (EMC)	25.00	2.84%	24.99	25.00	24.30	261	24.31
16:45	EMPERIA (EMP)	77.50	1.04%	77.00	77.50	77.00	809	76.70
16:45	ENAP (ENP)	1.72	4.24%	1.66	1.72	1.65	274	1.65
16:45	ENEA (ENA)	19.24	0.37%	19.01	19.25	19.00	2393	19.17
16:45	ENERGOINS (ENI)	8.41	3.96%	8.04	8.41	7.98	169	8.09
16:45	ENERGOPLD (EPD)	4.48	2.75%	4.32	4.48	4.30	1090	4.36
16:45	ENERGOPN (EPN)	15.91	-0.56%	15.85	16.14	15.85	127	16.00
16:45	ENERGOPOL (EPL)	6.08	-0.16%	6.01	6.09	6.00	100	6.09
16:45	ERBUD (ERB)	52.40	0.77%	52.60	52.60	52.40	12	52.00
16:45	ERG (ERG)	1.67	5.03%	1.61	1.69	1.58	1241	1.59
16:45	ERGIS (EEF)	3.52	-1.40%	3.55	3.55	3.42	500	3.57
16:45	ESSYSTEM (ESS)	4.47	-0.22%	4.47	4.47	4.47	-	4.48
16:45	EUROCASH (EUR)	18.30	0.44%	18.05	18.35	18.05	1259	18.22
16:45	EUROFAKTR (EFR)	6.42	-0.62%	6.46	6.47	6.33	227	6.46
16:45	EUROMARK (EMK)	4.00	-1.23%	4.04	4.04	3.84	64	4.05
16:45	EUROTEL (ETL)	17.80	0.28%	17.35	17.80	17.35	42	17.75
16:45	FAM (FAM)	2.30	9.00%	2.16	2.31	2.15	1482	2.11
16:45	FAMUR (FMF)	2.61	-4.40%	2.69	2.71	2.59	585	2.73
16:45	FARMACOL (FCL)	41.00	-	41.35	41.35	40.95	525	41.00
16:45	FASING (FSG)	17.50	-	17.50	17.50	17.20	7	17.50
16:45	FERRUM (FER)	12.30	0.41%	12.20	12.35	11.90	257	12.25
16:45	FON (FON)	0.55	3.77%	0.52	0.56	0.52	1769	0.53
16:45	FORTE (FTE)	14.48	-0.82%	14.40	14.79	14.23	104	14.60
16:45	FORTISPL (FTS)	175.90	16.49%	158.90	175.90	158.90	38	151.00
16:45	FOTA (FOT)	17.97	2.69%	17.48	17.97	17.48	381	17.50
16:45	GANT (GNT)	23.30	1.30%	23.00	23.50	23.00	2874	23.00
16:45	GANT-PDA (GNTA)	23.30	1.30%	22.53	23.34	22.53	192	23.00
16:45	GASTELZUR (GZU)	2.00	1.52%	1.97	2.01	1.97	1153	1.97
16:45	GETIN (GTN)	10.17	2.94%	9.90	10.17	9.85	33686	9.88
16:45	GETINOBLE (GNB)	5.72	0.35%	5.70	5.74	5.67	579	5.70
-	GFPREMIUM (PRE)	-	-	-	-	-	-	13.78
16:45	GINOROSSI (GRI)	2.66	-1.48%	2.70	2.74	2.62	265	2.70
16:45	GRAAL (GRL)	12.50	1.63%	12.34	12.60	12.34	1094	12.30
16:45	GRAJEWO (GRJ)	12.30	2.50%	12.35	12.35	12.30	79	12.00
16:45	GROCLIN (GCN)	13.02	-0.91%	13.14	13.30	13.00	245	13.14
16:45	GTC (GTC)	23.30	1.30%	23.00	23.33	22.85	14605	23.00
16:45	HANDLOWY (BHW)	74.40	1.22%	74.85	74.85	73.70	379	73.50
16:45	HARDEX (HDX)	38.03	0.08%	38.55	38.60	37.83	101	38.00
16:45	HAWE (HWE)	3.05	-0.97%	3.10	3.10	2.99	2528	3.08
16:45	HBPOLSKA (HBP)	3.60	1.12%	3.60	3.62	3.57	1250	3.56
16:45	HELIO (HEL)	15.90	-0.31%	15.95	15.95	15.71	47	15.95
-	HTLSTREFA (HTL)	-	-	-	-	-	-	13.62
16:45	HUTMEN (HTM)	5.46	3.61%	5.34	5.49	5.28	1019	5.27
16:45	HYDROTOR (HDR)	29.40	3.16%	29.78	29.78	29.00	8210	28.50
16:45	HYGIENIKA (HGN)	2.05	4.06%	1.98	2.06	1.98	336	1.97
16:45	HYPERION (HYP)	7.14	-1.52%	7.25	7.30	7.14	10	7.25
16:45	IBSYSTEM (IBS)	0.38	8.57%	0.37	0.38	0.36	7452	0.35
16:45	IDMSA (IDM)	2.59	-2.26%	2.65	2.68	2.59	16054	2.65
16:45	IGROUP (IGR)	0.91	4.60%	0.87	0.91	0.86	1171	0.87
16:45	IMMOEAST (IEA)	14.29	2.07%	14.05	14.29	14.02	717	14.00
16:45	IMPEL (IPL)	28.50	0.18%	28.48	28.51	28.31	857	28.45
16:45	IMPEXMET (IPX)	3.34	-	3.39	3.42	3.30	8515	3.34
16:45	INDYKPOL (IND)	59.80	-1.32%	60.60	60.60	58.20	114	60.60
16:45	INGBSK (BSK)	722.00	0.91%	718.50	722.50	715.00	2309	715.50
16:45	INSTAL (INS)	2.29	1.78%	2.30	2.30	2.23	81	2.25
16:45	INSTALKRK (INK)	20.40	0.29%	20.30	20.47	19.85	513	20.34
16:45	INTAKUS-PDA (ITKA)	2.03	1.50%	1.99	2.03	1.99	95	2.00
16:45	INTEGERPL (ITG)	60.30	0.50%	60.50	61.00	60.00	247	60.00
16:45	INTERCARS (CAR)	73.00	1.32%	74.50	74.50	70.60	285	72.05
16:45	INTERFERI (INF)	5.12	2.40%	5.12	5.12	5.05	4	5.00
16:45	INTERSPPL (IPO)	5.94	0.34%	5.97	5.97	5.80	2	5.92
16:45	INTROL (INL)	6.58	-0.75%	6.50	6.58	6.50	310	6.63
16:45	INVESTCON (INC)	2.03	3.05%	2.02	2.07	1.95	392	1.97
16:45	IPOPEMA (IPE)	10.50	-	10.74	10.74	10.15	439	10.50
16:45	IVMX (IMX)	16.00	0.95%	15.40	16.00	15.40	34	15.85
16:45	IZNS (IZN)	3.90	-8.02%	4.20	4.25	3.83	2756	4.24
16:45	IZOLACJA (IZO)	2.14	-2.73%	2.13	2.24	2.13	2363	2.20
16:45	JAGO (JAG)	2.03	-0.49%	2.02	2.06	1.98	1319	2.04
16:45	JUTRZENKA (JTZ)	4.18	1.95%	4.08	4.18	4.08	980	4.10
16:45	JWCONSTR (JWC)	13.76	6.25%	12.96	13.85	12.95	6355	12.95
16:45	K2INTERNT (K2I)	16.60	2.47%	15.55	16.60	15.50	69	16.20
16:45	KABLE (KBL)	28.98	-0.03%	27.61	28.98	27.61	15	28.99
16:45	KAREN (KAR)	0.54	3.85%	0.54	0.54	0.52	57	0.52
16:45	KERNEL (KER)	57.20	0.70%	57.40	57.40	57.20	678	56.80
16:45	KETY (KTY)	117.00	-0.85%	118.00	118.50	117.00	519	118.00
16:45	KGHM (KGH)	103.10	3.00%	100.80	103.10	100.60	147904	100.10
16:45	KOELNER (KLR)	14.10	-	14.20	14.20	13.90	98	14.10
16:45	KOFOLA (KFL)	35.55	1.28%	35.55	35.55	35.55	13	35.10
16:45	KOGENERA (KGN)	91.45	-	91.00	91.45	89.60	475	91.45
16:45	KOLASTYNA (KOL)	0.48	9.09%	0.44	0.49	0.44	2305	0.44
16:45	KOMPAP (KMP)	5.17	2.78%	5.09	5.19	5.09	159	5.03
16:45	KOMPUTRON (KOM)	10.52	4.47%	10.40	10.69	10.40	151	10.07
16:45	KONSSTALI (KST)	48.00	-	48.00	48.00	48.00	491	48.00
16:45	KOPEX (KPX)	22.80	0.22%	22.60	22.80	22.38	5173	22.75
16:45	KPPD (KPD)	25.70	-0.39%	25.70	25.70	25.70	22	25.80
16:45	KRAKCHEM (KCH)	4.27	1.67%	4.20	4.28	4.00	160	4.20
16:45	KREDYTB (KRB)	14.85	6.45%	14.00	14.97	14.00	1566	13.95
16:45	KREDYTIN (KRI)	13.35	-0.30%	13.56	13.60	13.23	83	13.39
16:45	KRUSZWICA (KSW)	69.50	-	69.65	69.65	69.00	62	69.50
16:45	LCCORP (LCC)	1.68	4.35%	1.61	1.68	1.61	2877	1.61
16:45	LENA (LEN)	2.19	5.80%	2.02	2.19	2.02	237	2.07
16:45	LENTEX (LTX)	25.92	3.68%	25.85	25.92	25.32	636	25.00
16:45	LOTOS (LTS)	28.89	2.16%	28.68	29.04	28.68	10597	28.28
16:45	LPP (LPP)	1850.00	0.79%	1850.00	1869.50	1835.00	396	1835.50
16:45	LSISOFT (LSI)	3.98	-2.45%	4.06	4.06	3.98	78	4.08
16:45	LUBAWA (LBW)	1.04	0.97%	1.03	1.05	1.03	542	1.03
16:45	MAGELLAN (MAG)	38.33	2.21%	37.60	38.33	37.60	135	37.50
16:45	MAKARONPL (MAK)	7.05	0.43%	6.85	7.05	6.84	174	7.02
16:45	MAKRUM (MKM)	2.55	5.81%	2.41	2.55	2.41	202	2.41
16:45	MARVIPOL (MVP)	16.53	1.29%	16.53	16.53	16.53	-	16.32
16:45	MCI (MCI)	6.85	-2.84%	7.20	7.24	6.85	25445	7.05
16:45	MCLOGIC (MCL)	51.00	-2.86%	51.60	52.00	50.00	85	52.50
16:45	MEDIATEL (MTL)	12.25	8.89%	11.50	12.75	11.50	1873	11.25
16:45	MENNICA (MNC)	137.90	2.00%	138.00	138.00	135.00	14	135.20
16:45	MERCOR (MCR)	24.94	-0.08%	24.95	24.95	24.42	322	24.96
16:45	MIESZKO (MSO)	2.82	2.17%	2.78	2.82	2.71	445	2.76
16:45	MILLENNIU (MIL)	4.10	-	4.11	4.16	4.09	7982	4.10
16:45	MIRBUD (MRB)	2.87	1.41%	2.83	2.87	2.79	775	2.83
16:45	MISPOL (MIP)	5.99	5.09%	5.70	5.99	5.53	666	5.70
16:45	MIT (MIT)	1.57	1.29%	1.55	1.58	1.55	285	1.55
16:45	MMPPL (MMP)	8.32	-0.36%	8.30	8.32	8.23	188	8.35
16:45	MNI (MNI)	4.09	2.25%	4.08	4.09	4.00	683	4.00
16:45	MOJ (MOJ)	2.86	-1.38%	2.81	2.98	2.81	72	2.90
16:45	MOL (MOL)	296.00	5.34%	284.40	296.00	284.40	7339	281.00
16:45	MOSTALEXP (MSX)	1.78	0.56%	1.77	1.79	1.76	975	1.77
16:45	MOSTALPLC (MSP)	63.00	1.78%	61.00	63.00	61.00	132	61.90
16:45	MOSTALWAR (MSW)	69.45	-	69.45	70.50	69.45	206	69.45
16:45	MOSTALZAB (MSZ)	4.72	1.72%	4.64	4.72	4.64	2562	4.64
16:45	MUZA (MZA)	7.60	-0.39%	7.65	7.65	7.28	15	7.63
16:45	MWTRADE (MWT)	4.40	-0.45%	4.37	4.45	4.36	169	4.42
16:45	NAFTA (NFT)	29.35	4.08%	26.60	29.35	26.60	66	28.20
16:45	NEPENTES (NEP)	28.28	1.00%	28.03	28.28	28.00	66	28.00
16:45	NETIA (NET)	5.05	2.23%	4.94	5.06	4.94	1120	4.94
16:45	NETMEDIA (NEM)	8.06	-0.98%	8.05	8.06	8.05	57	8.14
16:45	NEWWORLDR (NWR)	30.80	1.65%	30.53	30.80	30.38	7120	30.30
16:45	NORTCOAST (NCT)	1.60	1.27%	1.60	1.60	1.59	36	1.58
16:45	NOVITA (NVT)	27.40	1.48%	27.50	27.51	25.65	557	27.00
16:45	NOVITUS (NVS)	23.04	2.26%	23.89	23.89	23.04	16	22.53
16:45	NOWAGALA (CNG)	3.05	-3.17%	3.00	3.09	3.00	525	3.15
16:45	NTTSYSTEM (NTT)	1.19	4.39%	1.21	1.21	1.16	343	1.14
16:45	OLYMPIC (OEG)	4.11	-0.96%	4.24	4.24	4.11	7	4.15
16:45	ONE2ONE (O2O)	8.20	-1.80%	8.73	8.73	8.15	375	8.35
16:45	OPONEO.PL (OPN)	6.15	-	6.14	6.15	6.10	134	6.15
16:45	OPTIMUS (OPT)	1.35	4.65%	1.30	1.38	1.30	1562	1.29
16:45	OPTOPOL (OPL)	19.80	0.25%	19.75	19.80	19.70	11	19.75
16:45	ORBIS (ORB)	39.69	-0.40%	39.12	39.69	39.00	449	39.85
16:45	ORCOGROUP (OPG)	29.61	1.93%	29.30	29.78	29.00	630	29.05
16:45	ORZBIALY (OBL)	18.70	2.75%	18.18	18.70	17.75	1703	18.20
16:45	ORZEL (ORZ)	1.43	5.93%	1.36	1.44	1.35	281	1.35
16:45	PAGED (PGD)	22.97	-0.56%	22.50	23.00	22.50	1186	23.10
16:45	PAMAPOL (PMP)	6.50	7.62%	6.03	6.55	6.03	690	6.04
16:45	PANOVA (NVA)	32.58	-0.06%	32.35	32.58	31.50	5	32.60
16:45	PATENTUS (PAT)	3.29	-0.30%	3.30	3.34	3.26	188	3.30
16:45	PBG (PBG)	211.40	2.37%	211.50	211.50	210.00	2700	206.50
16:45	PCCINTER (PCI)	4.16	0.48%	4.15	4.20	4.06	293	4.14
16:45	PCGUARD (PCG)	2.53	-	2.53	2.60	2.50	598	2.53
-	PEGAS (PGS)	-	-	-	-	-	-	67.90
-	PEKAES (PEK)	-	-	-	-	-	-	11.29
16:45	PEKAO (PEO)	170.20	1.92%	167.30	170.20	167.30	102128	167.00
16:45	PEMUG (PMG)	1.81	0.56%	1.80	1.82	1.80	57	1.80
16:45	PEP (PEP)	37.89	1.88%	37.19	37.99	37.19	4243	37.19
16:45	PEPEES (PPS)	0.47	6.82%	0.44	0.47	0.44	247	0.44
16:45	PERMEDIA (PMD)	10.15	2.11%	10.35	10.39	9.95	436	9.94
16:45	PETROLINV (OIL)	33.09	-1.22%	33.35	33.36	31.12	86618	33.50
16:45	PGE (PGE)	23.90	-	23.94	24.00	23.82	91526	23.90
16:45	PGF (PGF)	45.95	0.99%	45.40	45.95	45.00	1774	45.50
16:45	PGNIG (PGN)	3.72	1.92%	3.66	3.72	3.66	50867	3.65
16:45	PKNORLEN (PKN)	36.70	3.18%	35.75	36.70	35.75	145025	35.57
16:45	PKOBP (PKO)	39.07	2.28%	38.16	39.07	38.16	172770	38.20
16:45	PLASTBOX (PLX)	17.20	1.30%	17.05	17.20	16.87	696	16.98
16:45	PLAZACNTR (PLZ)	6.10	-	6.16	6.16	6.00	597	6.10
16:45	POINTGROU (PGM)	1.84	0.55%	1.79	1.85	1.79	161	1.83
16:45	POLAQUA (PQA)	18.45	9.82%	17.69	18.45	17.65	7712	16.80
16:45	POLCOLORI (PLT)	0.46	2.22%	0.45	0.46	0.45	207	0.45
16:45	POLICE (PCE)	7.03	0.43%	6.98	7.07	6.97	590	7.00
16:45	POLIMEXMS (PXM)	4.65	0.87%	4.61	4.65	4.57	9400	4.61
16:45	POLJADLO (PLJ)	2.11	0.48%	2.10	2.19	2.05	1563	2.10
16:45	POLNA (PLA)	13.00	1.48%	13.00	13.10	13.00	99	12.81
16:45	POLNORD (PND)	38.90	2.40%	38.00	39.10	37.80	5533	37.99
16:45	POLREST (POL)	0.60	5.26%	0.56	0.61	0.56	547	0.57
16:45	PONAR (PON)	1.80	3.45%	1.75	1.80	1.75	360	1.74
16:45	POZBUD (POZ)	5.48	0.55%	5.47	5.48	5.30	42	5.45
16:45	PRIMAMODA (PMA)	4.29	1.90%	4.25	4.29	4.25	60	4.21
16:45	PROCAD (PRD)	3.94	-0.76%	3.95	3.95	3.86	70	3.97
16:45	PROCHEM (PRM)	21.80	1.40%	21.50	21.80	21.50	14	21.50
16:45	PROCHNIK (PRC)	0.47	-	0.48	0.48	0.46	152	0.47
16:45	PROCHNIK-PP (PRCP)	0.01	-	0.01	0.01	0.01	19	0.01
16:45	PROJPRZEM (PJP)	14.00	0.14%	13.90	14.20	13.90	525	13.98
16:45	PROTEKTOR (PRT)	3.77	1.34%	3.79	3.79	3.65	211	3.72
16:45	PULAWY (ZAP)	76.50	1.06%	75.20	76.95	75.20	411	75.70
16:45	PWRMEDIA (PWM)	1.75	6.71%	1.65	1.76	1.65	178	1.64
-	QUANTUM (QNT)	-	-	-	-	-	-	8.60
16:45	QUMAKSEK (QSM)	17.10	0.29%	17.00	17.10	16.90	91	17.05
16:45	RADPOL (RDL)	8.95	-	8.99	9.00	8.92	189	8.95
16:45	RAFAKO (RFK)	13.50	1.35%	13.52	13.74	13.37	776	13.32
16:45	RAFAMET (RAF)	17.85	-0.06%	17.88	17.88	17.85	63	17.86
16:45	RAINBOW (RBW)	7.22	1.55%	7.25	7.25	7.03	115	7.11
16:45	REDAN (RDN)	3.78	0.80%	3.62	3.78	3.62	417	3.75
16:45	REINHOLD (RHD)	10.22	36.45%	8.28	10.22	8.05	1594	7.49
16:45	RELPOL (RLP)	3.87	3.48%	3.75	3.88	3.74	203	3.74
16:45	REMAK (RMK)	31.00	1.24%	30.60	31.00	30.01	60	30.62
16:45	RESBUD (RES)	13.76	1.55%	13.75	13.80	13.26	46	13.55
16:45	RONSON (RON)	1.71	0.59%	1.70	1.73	1.70	211	1.70
16:45	ROPCZYCE (RPC)	17.29	1.71%	17.10	17.30	16.80	126	17.00
16:45	RUCH (RCH)	8.80	0.11%	8.72	8.94	8.72	372	8.79
16:45	SANOK (SNK)	13.70	0.74%	13.80	13.80	13.60	467	13.60
16:45	SECOGROUP (SWG)	30.89	-0.35%	31.00	31.39	30.50	309	31.00
16:45	SEKO (SEK)	9.44	-1.67%	8.90	9.71	8.90	19	9.60
16:45	SELENAFM (SEL)	16.49	3.39%	15.20	16.65	15.20	98	15.95
16:45	SFINKS (SFS)	13.70	6.20%	12.90	13.75	12.90	125	12.90
16:45	SILVANO (SFG)	5.60	-	5.60	5.60	5.30	343	5.60
16:45	SIMPLE (SME)	6.47	-	6.48	6.48	6.27	50	6.47
16:45	SKOK (SKO)	6.50	-0.15%	6.55	6.63	6.35	135	6.51
16:45	SKOTAN (SKT)	2.41	7.11%	2.31	2.43	2.30	13679	2.25
16:45	SKYLINE (SKL)	3.56	4.71%	3.44	3.56	3.44	29	3.40
16:45	SNIEZKA (SKA)	40.49	1.23%	40.50	40.50	40.49	17	40.00
16:45	SOBIESKI (BVD)	125.00	-	123.00	126.50	123.00	10	125.00
16:45	SONEL (SON)	6.63	5.24%	6.15	6.70	6.15	207	6.30
16:45	STALEXP (STX)	1.86	2.20%	1.84	1.88	1.84	2257	1.82
16:45	STALPROD (STP)	440.00	2.80%	427.20	440.00	425.10	692	428.00
16:45	STALPROFI (STF)	16.70	6.71%	16.00	16.70	16.00	774	15.65
16:45	STAPORKOW (ZUK)	11.40	-	11.40	11.40	11.10	27	11.40
16:45	SUWARY (SUW)	49.00	1.77%	48.20	49.00	48.20	8	48.15
16:45	SWARZEDZ (SWZ)	0.08	-	0.08	0.08	0.07	29	0.08
16:45	SWIECIE (MSC)	79.00	-	78.55	81.00	78.55	385	79.00
16:45	SWISSMED (SWD)	1.94	2.65%	1.90	1.95	1.90	471	1.89
16:45	SYGNITY (SGN)	14.90	3.54%	14.49	15.10	14.49	4334	14.39
16:45	SYNTHOS (SNS)	1.65	3.12%	1.65	1.68	1.64	5027	1.60
16:45	TALEX (TLX)	13.42	5.01%	13.25	13.88	13.20	113	12.78
16:45	TECHMEX (TEX)	1.82	4.60%	1.75	1.82	1.74	1021	1.74
16:45	TELL (TEL)	12.95	-1.30%	13.48	13.48	12.80	198	13.12
16:45	TERESA (TER)	13.65	-	13.65	13.65	13.65	5	13.65
16:45	TETA (TET)	10.40	4.00%	10.40	10.55	10.05	121	10.00
16:45	TFONE (TFO)	5.48	-2.66%	5.75	5.75	5.46	1315	5.63
16:45	TIM (TIM)	9.52	-1.75%	9.70	9.70	9.52	54	9.69
16:45	TORFARM (TFM)	71.00	1.28%	70.00	71.00	70.00	143	70.10
16:45	TPSA (TPS)	16.15	0.50%	16.08	16.15	15.98	89072	16.07
16:45	TRAKCJA (TRK)	4.09	1.49%	4.02	4.11	4.02	3579	4.03
16:45	TRAVELPL (TVL)	20.58	-2.09%	21.20	21.20	20.30	124	21.02
16:45	TRION (TIN)	0.57	5.56%	0.56	0.57	0.55	1222	0.54
16:45	TRITON (TRI)	4.03	1.77%	3.96	4.06	3.86	239	3.96
-	TUEUROPA (ERP)	-	-	-	-	-	-	120.00
16:45	TUP (TUP)	7.47	-0.27%	7.47	7.47	7.37	13	7.49
16:45	TVN (TVN)	16.65	1.52%	16.50	16.80	16.46	14288	16.40
16:45	ULMA (ULM)	78.75	-0.19%	79.10	79.10	76.55	17	78.90
16:45	UNIBEP (UNI)	7.85	1.42%	7.77	7.85	7.51	88	7.74
16:45	UNICREDIT (UCG)	7.90	0.64%	7.84	7.90	7.79	307	7.85
16:45	UNIMA (U2K)	6.28	0.96%	6.16	6.28	6.16	19	6.22
16:45	VARIANT (VRT)	4.50	4.65%	4.22	4.50	4.22	96	4.30
16:45	VINDEXUS (VIN)	6.19	-0.16%	6.19	6.19	6.19	1	6.20
16:45	VISTULA (VST)	3.08	-1.28%	3.11	3.14	3.04	1451	3.12
16:45	WANDALEX (WDX)	3.11	-3.72%	3.25	3.25	3.11	63	3.23
16:45	WARFAMA (WFM)	2.00	-0.50%	1.96	2.00	1.93	399	2.01
16:45	WARIMPEX (WXF)	8.25	0.73%	8.19	8.25	8.16	274	8.19
16:45	WASKO (WAS)	1.57	-0.63%	1.60	1.60	1.56	247	1.58
16:45	WAWEL (WWL)	326.00	0.03%	326.00	326.00	326.00	1304	325.90
16:45	WIELTON (WLT)	4.28	7.00%	4.00	4.28	3.96	181	4.00
16:45	WIKANA (WIK)	0.13	8.33%	0.11	0.13	0.11	418	0.12
16:45	WILBO (WLB)	2.84	4.03%	2.73	2.84	2.71	337	2.73
16:45	WOJAS (WOJ)	4.20	-1.87%	4.27	4.27	4.15	22	4.28
16:45	WOLAINFO (WIN)	3.35	1.52%	3.25	3.35	3.25	62	3.30
16:45	WSIP (WSP)	17.10	-	17.08	17.10	17.01	251	17.10
16:45	YAWAL (YWL)	22.34	6.38%	21.20	22.34	21.20	185	21.00
16:45	ZASTAL (ZST)	2.49	-1.19%	2.52	2.52	2.46	107	2.52
16:45	ZELMER (ZLR)	41.00	1.46%	41.34	41.34	40.25	232	40.41
16:45	ZETKAMA (ZKA)	11.97	1.10%	11.97	11.97	11.65	3	11.84
16:45	ZPUE (PUE)	134.50	1.89%	129.20	134.80	129.20	24	132.00
16:45	ZREMB (ZRE)	1.02	5.15%	0.99	1.02	0.99	975	0.97
16:45	ZYWIEC (ZWC)	499.00	0.81%	495.00	499.00	495.00	91	495.00

Przebieg notowań ciągłych na rynku New Connect w dniu 2010/03/16	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
16:45	ADV.PL (ADV)	3.30	-0.90%	3.30	3.30	3.30	1	3.33
16:45	ALUMAST (ALU)	1.84	-9.80%	1.90	1.90	1.84	8	2.04
16:45	ARTNEWMED (ANM)	1.08	4.85%	1.03	1.08	1.03	5	1.03
16:45	APS (APS)	7.61	-	7.61	7.61	7.61	-	7.61
16:45	ARTEFE (ART)	0.19	-	0.19	0.19	0.19	12	0.19
16:45	ATSENERGY (ATE)	4.59	14.46%	4.19	4.59	4.19	276	4.01
16:45	ATONHT (ATO)	9.16	2.00%	9.00	9.18	8.80	1066	8.98
16:45	AUXILIUM (AUX)	8.19	2.63%	8.00	8.19	8.00	20	7.98
16:45	BGSENERGY (BGS)	3.40	-	3.25	3.45	3.15	197	3.40
16:45	BLUPREIPO (BLU)	3.93	7.08%	3.80	3.93	3.80	12	3.67
16:45	BLUETAX (BTG)	0.05	-16.67%	0.05	0.05	0.05	20	0.06
-	C2A (C2A)	-	-	-	-	-	-	0.47
16:45	CERABUD (CER)	0.31	-	0.30	0.31	0.29	277	0.31
16:45	COMPRESS (COM)	1.07	1.90%	1.04	1.07	1.04	2	1.05
16:45	CARBON (CRB)	0.29	-3.33%	0.29	0.29	0.28	37	0.30
16:45	DORADCY24 (D24)	0.07	16.67%	0.06	0.07	0.06	37	0.06
16:45	DENTAMDC (DAM)	0.08	14.29%	0.07	0.08	0.07	731	0.07
16:45	DFP (DFP)	1.50	-	1.50	1.50	1.40	15	1.50
16:45	DIGITAL (DGL)	0.81	3.85%	0.79	0.84	0.79	30	0.78
16:45	DOMEXBUD (DMX)	4.45	-1.11%	4.05	4.48	4.05	14	4.50
-	DOMZDROW (DMZ)	-	-	-	-	-	-	2.65
16:45	DIVICOM (DVC)	2.76	0.36%	2.83	2.83	2.55	7	2.75
-	EPICTURES- (EAPA)	-	-	-	-	-	-	12.10
16:45	ECMSA (ECM)	0.92	-1.08%	0.92	0.92	0.92	1	0.93
16:45	EKOEXPORT (EEX)	6.18	0.49%	6.15	6.23	5.81	1416	6.15
16:45	EFICOM (EFI)	2.41	6.17%	2.27	2.47	2.25	102	2.27
16:45	EKOPOL (EGH)	5.29	1.73%	5.46	5.46	5.00	34	5.20
16:45	EKIOSK-PDA (EKSA)	0.72	2.86%	0.68	0.72	0.68	3	0.70
16:45	EMONT (ELM)	2.17	-1.36%	2.12	2.17	2.12	5	2.20
16:45	EMLAB (EML)	1.13	-8.13%	1.28	1.28	1.11	211	1.23
16:45	EMUZYKA (EMU)	1.26	-	1.27	1.27	1.19	14	1.26
16:45	EPIGON (EPI)	0.16	-	0.16	0.16	0.16	2	0.16
16:45	EUROTAX (ETX)	6.01	-7.40%	6.01	6.01	6.01	4	6.49
16:45	EUIMPLANT (EUI)	0.86	-4.44%	0.90	0.90	0.85	296	0.90
16:45	FASTFIN (FFI)	1.18	-1.67%	1.21	1.21	1.17	356	1.20
16:45	GOADVISER (GOA)	3.89	5.14%	3.31	3.90	3.31	155	3.70
16:45	GPFCAUSA (GPF)	0.49	-3.92%	0.53	0.53	0.48	26	0.51
16:45	GRUPAPSW (GPH)	0.94	3.30%	0.91	0.96	0.89	584	0.91
16:45	GPPI (GPP)	1.12	-3.45%	1.17	1.21	1.10	160	1.16
16:45	GWARANT (GWR)	6.30	-1.72%	6.69	6.69	6.00	49	6.41
16:45	HEFAL (HEF)	28.47	11.65%	24.02	29.25	24.02	1201	25.50
-	HOTBLOK (HOT)	-	-	-	-	-	-	3.27
16:45	HYDRAPRES (HPS)	0.41	-	0.40	0.41	0.39	98	0.41
16:45	HURTIMEX (HRT)	0.06	-	0.06	0.06	0.05	56	0.06
-	IAI (IAI)	-	-	-	-	-	-	3.50
16:45	INDEXCOP (ICI)	0.79	-	0.80	0.80	0.74	50	0.79
16:45	INFOSYS (IFS)	3.49	-5.68%	3.49	3.49	3.49	6	3.70
16:45	INBOOK (INB)	0.11	-8.33%	0.11	0.12	0.11	31	0.12
16:45	INTERNITY (INT)	80.00	-	80.00	80.00	80.00	-	80.00
16:45	IQP (IQP)	1.42	3.65%	1.38	1.42	1.35	121	1.37
16:45	INTELIWIS (ITL)	7.99	-0.13%	7.60	7.99	7.25	64	8.00
16:45	INVESTREM- (ITXA)	0.65	-7.14%	0.70	0.70	0.64	112	0.70
16:45	KREC (KRC)	3.70	0.82%	3.66	3.79	3.66	27	3.67
16:45	LOKATYBUD (LBD)	1.17	-	1.14	1.18	1.10	63	1.17
16:45	LIBERTY (LTG)	0.82	7.89%	0.76	0.82	0.76	278	0.76
16:45	LUG (LUG)	1.38	-	1.39	1.39	1.32	122	1.38
16:45	MARSOFT (MAR)	1.40	0.72%	1.30	1.49	1.30	12	1.39
16:45	MERA (MER)	4.15	3.75%	3.98	4.15	3.98	48	4.00
16:45	MICROTECH (MIC)	3.80	0.53%	3.99	3.99	3.60	9	3.78
16:45	MARKETEO (MKO)	1.08	-1.82%	0.98	1.08	0.98	3	1.10
16:45	MAKOLAB (MLB)	1.39	-2.11%	1.43	1.43	1.30	72	1.42
16:45	MILKPOL (MLP)	34.50	5.09%	34.50	34.50	34.50	1	32.83
16:45	MINERAL (MND)	2.41	-0.41%	2.12	2.41	2.12	5	2.42
16:45	MAXIPIZZA (MXP)	0.61	-	0.61	0.61	0.61	1	0.61
16:45	NICOGAMES (NGS)	3.09	-7.76%	3.28	3.28	3.05	908	3.35
16:45	NOTORIA (NTS)	3.27	2.51%	3.27	3.27	3.27	1	3.19
16:45	OPONIX (OPX)	2.30	-	2.27	2.30	2.26	60	2.30
16:45	ORGANIC (ORG)	7.49	5.49%	7.25	7.49	7.25	5	7.10
16:45	ONERAY (ORI)	0.24	-4.00%	0.23	0.24	0.23	85	0.25
16:45	ORZLOPONY (ORL)	2.99	3.82%	2.84	3.08	2.84	270	2.88
-	ORIONINV (ORN)	-	-	-	-	-	-	26.00
16:45	PREMFOOD (PFR)	1.54	-0.65%	1.54	1.54	1.54	-	1.55
16:45	PHOTON (PHO)	7.48	3.46%	7.20	7.48	7.20	37	7.23
16:45	PHARMENA (PHR)	27.43	-0.62%	27.43	27.43	27.43	1	27.60
16:45	POLMAN (PLM)	2.55	-9.25%	2.50	2.55	2.37	9	2.81
16:45	POLNOCNR (PNR)	2.77	6.95%	2.75	2.77	2.69	33	2.59
16:45	POSITIVE (POS)	1.35	-2.88%	1.30	1.35	1.30	2	1.39
16:45	PPG (PPG)	0.96	6.67%	0.93	0.97	0.93	77	0.90
16:45	PRAGMAINK (PRI)	15.10	0.20%	14.76	15.10	14.76	13	15.07
16:45	PLASMA (PSM)	14.00	-1.27%	14.23	14.23	13.93	100	14.18
16:45	PGSSOFT (PSW)	0.49	-	0.49	0.49	0.46	22	0.49
16:45	PTI (PTI)	9.35	-1.48%	9.50	9.50	9.35	422	9.49
16:45	QUERCUS (QRS)	1.75	-2.78%	1.80	1.80	1.72	27	1.80
16:45	ROCCA (RCA)	3.90	-	3.90	3.90	3.90	-	3.90
16:45	RCUNION (RCU)	4.04	0.25%	4.04	4.04	3.99	14	4.03
16:45	RUCHCHORZ (RCW)	1.97	1.55%	1.97	1.97	1.97	-	1.94
16:45	READGENE (RDG)	8.70	-0.68%	8.80	8.80	8.50	70	8.76
16:45	RODAN (ROD)	2.17	-3.12%	2.09	2.17	2.07	19	2.24
16:45	S4E (S4E)	9.25	2.78%	9.25	9.25	9.25	-	9.00
16:45	SAKANA (SKN)	2.06	-3.74%	2.06	2.06	2.06	1	2.14
16:45	SOBET (SOB)	10.70	-2.73%	10.90	11.00	10.70	38	11.00
16:45	SERENITY (SRT)	0.41	-	0.42	0.43	0.41	162	0.41
16:45	SSI (SSI)	0.29	-6.45%	0.30	0.31	0.29	35	0.31
16:45	STARKDEV (STR)	0.07	16.67%	0.06	0.07	0.06	48	0.06
16:45	SUNTECH (SUN)	0.59	-4.84%	0.59	0.59	0.59	2	0.62
16:45	SYMBIO (SYM)	10.40	-5.88%	11.20	11.20	10.40	33	11.05
16:45	SZAR (SZR)	0.31	-3.12%	0.30	0.31	0.30	639	0.32
16:45	T2INVEST (T2I)	4.32	-0.69%	3.77	4.32	3.77	19	4.35
-	TELESTRADA (TLS)	-	-	-	-	-	-	5.12
-	TECHPARK2 (TP2)	-	-	-	-	-	-	4.60
16:45	TPH (TPH)	2.27	2.25%	2.15	2.27	2.15	11	2.22
-	TRANSPOL (TRN)	-	-	-	-	-	-	8.45
16:45	TSCAPITAL (TSC)	1.60	-0.62%	1.58	1.64	1.57	180	1.61
16:45	TESGAS (TSG)	13.94	-0.14%	13.95	13.95	13.90	238	13.96
16:45	URLOPYPL (URL)	0.10	-	0.10	0.10	0.09	15	0.10
16:45	VEDIA (VED)	0.48	-	0.46	0.50	0.46	126	0.48
16:45	VENO (VEN)	0.04	-	0.04	0.05	0.04	210	0.04
16:45	VIAGUARA (VGR)	0.19	5.56%	0.18	0.19	0.18	295	0.18
16:45	VICTORIA (VIC)	0.08	-	0.08	0.08	0.07	3	0.08
16:45	VISION (VIV)	0.07	-	0.07	0.08	0.07	76	0.07
16:45	VERBICOM (VRB)	0.70	1.45%	0.70	0.70	0.70	1	0.69
16:45	WASPOL (WAP)	14.20	1.07%	14.20	14.20	14.20	1	14.05
16:45	WADEX (WAX)	11.05	-1.34%	11.05	11.05	11.05	-	11.20
16:45	WBAY (WBY)	10.00	-1.96%	10.15	10.15	10.00	13	10.20
16:45	WDMSA (WDM)	0.75	1.35%	0.76	0.77	0.75	334	0.74
16:45	XPLUS (XPL)	0.19	-5.00%	0.20	0.20	0.19	10	0.20
16:45	ZAKUPY (ZAK)	0.33	-2.94%	0.34	0.36	0.33	72	0.34

Przebieg notowań ciągłych na rynku NFI w dniu 2010/03/16	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
16:45	04PRO (04N)	3.20	0.95%	3.14	3.22	3.13	466	3.17
16:45	06MAGNA (06N)	1.23	8.85%	1.15	1.25	1.13	9355	1.13
16:45	08OCTAVA (08N)	2.30	-	2.33	2.33	2.30	323	2.30
16:45	BBICAPNFI (BBC)	2.06	5.64%	1.97	2.06	1.97	1240	1.95
16:45	BBIDEVNFI (BBD)	0.41	10.81%	0.40	0.41	0.39	13265	0.37
16:45	BBIZENNFI (BBZ)	1.10	0.92%	1.12	1.14	1.10	4885	1.09
16:45	JUPITER (JPR)	2.07	1.97%	2.03	2.10	2.03	570	2.03
16:45	KREZUS (KZS)	1.71	11.76%	1.65	1.74	1.64	10392	1.53
16:45	MIDAS (MDS)	8.00	8.11%	7.40	8.00	7.40	5090	7.40
16:45	NFIEMF (EMF)	15.85	-0.94%	15.99	15.99	15.25	716	16.00
16:45	RUBICON (RBC)	0.79	-	0.78	0.79	0.77	492	0.79

Strona aktualizowana co 15 minut Źródlem danych jest telegazeta

Uwaga: Notowania na tej stronie prezentowane są w formie migawkowej W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji. "Otwarcie" oraz ekstrema "min" i "max" moga zostać pominięte i nie być zgodne ze stanem faktycznym.