Przebieg notowań ciągłych na GPW w dniu 2008/08/28	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	WIG	40149.90	1.73%	39305.50	40149.90	39305.50	-	39468.20
17:00	WIG20	2576.37	2.52%	2503.89	2576.37	2503.89	-	2513.16
17:00	mWIG40	2379.13	0.42%	2359.02	2379.13	2346.89	-	2369.13
17:00	sWIG80	10000.00	0.31%	9944.33	10000.00	9931.64	-	9968.98
17:00	FW20U8	2583.00	2.18%	2526.00	2583.00	2502.00	2724790	2528.00
17:00	ABG (ABG)	5.93	1.72%	5.80	5.93	5.80	51	5.83
17:00	ABMSOLID (ABM)	20.35	-0.63%	20.35	20.35	20.35	3	20.48
17:00	ABPL (ABE)	13.07	0.15%	13.05	13.20	12.95	108	13.05
17:00	ACE (ACE)	6.50	0.62%	6.60	6.60	6.50	12	6.46
17:00	ACTION (ACT)	21.49	0.19%	21.45	21.49	21.30	11	21.45
17:00	ADVADIS (ADS)	0.48	4.35%	0.46	0.49	0.46	1917	0.46
17:00	AGORA (AGO)	29.73	1.29%	28.90	29.74	28.30	4983	29.35
17:00	ALCHEMIA (ALC)	7.50	-0.53%	7.55	7.55	7.49	2117	7.54
17:00	ALMA (ALM)	37.70	-0.87%	38.00	38.00	36.50	655	38.03
17:00	AMBRA (AMB)	3.80	-	3.78	3.80	3.78	46	3.80
17:00	AMICA (AMC)	10.42	0.19%	10.30	10.44	10.12	29	10.40
17:00	AMPLI (APL)	3.06	2.00%	2.97	3.06	2.97	8	3.00
17:00	AMREST (EAT)	66.30	-0.82%	66.95	66.95	66.20	9044	66.85
17:00	APATOR (APT)	12.46	-0.16%	12.48	12.48	12.45	578	12.48
17:00	ARCUS (ARC)	8.90	-1.33%	8.70	8.90	8.70	9	9.02
17:00	ARMATURA (ARM)	1.66	-5.14%	1.67	1.75	1.66	27	1.75
17:00	ARTERIA (ARR)	12.70	-	12.70	12.70	12.10	10	12.70
17:00	ARTMAN (ART)	89.80	-	89.80	89.80	89.80	16	89.80
17:00	ASBIS (ASB)	6.67	2.62%	6.67	6.67	6.67	1	6.50
17:00	ASSECOBS (ABS)	12.45	-	12.45	12.45	12.45	-	12.45
17:00	ASSECOPOL (ACP)	60.00	-	58.85	60.30	58.60	11647	60.00
17:00	ASSECOSLO (ACS)	29.89	0.07%	28.60	29.89	28.60	25	29.87
17:00	ASTARTA (AST)	33.70	1.81%	33.79	33.79	32.70	11	33.10
-	ATLANTAPL (ATP)	-	-	-	-	-	-	4.14
17:00	ATLANTIS (ATS)	1.57	0.64%	1.53	1.57	1.52	156	1.56
17:00	ATLASEST (ATL)	7.15	0.28%	7.15	7.15	7.15	-	7.13
17:00	ATM (ATM)	7.41	-0.80%	7.40	7.45	7.40	90	7.47
17:00	ATMGRUPA (ATG)	5.98	-	6.00	6.00	5.71	2	5.98
17:00	AZOTYTARN (ATT)	15.50	-1.59%	15.55	15.59	15.31	578	15.75
17:00	B3SYSTEM (B3S)	2.08	-5.02%	2.15	2.15	2.08	1	2.19
17:00	BAKALLAND (BAK)	4.90	1.03%	4.85	4.90	4.85	30	4.85
17:00	BANKBPH (BPH)	73.30	2.09%	71.95	73.85	71.95	5169	71.80
17:00	BANKIER.P (BPL)	11.76	2.26%	11.50	11.78	11.48	136	11.50
17:00	BARLINEK (BRK)	7.60	-	7.65	7.70	7.60	196	7.60
17:00	BBIZENNFI-PD (BBZA)	2.08	4.00%	2.00	2.08	2.00	14	2.00
17:00	BEEFSAN (BEF)	0.43	4.88%	0.42	0.43	0.40	366	0.41
17:00	BETACOM (BCM)	12.40	0.90%	12.30	12.66	12.29	48	12.29
17:00	BIOTON (BIO)	0.42	-	0.41	0.42	0.41	3645	0.42
17:00	BIPROMET (BPM)	8.04	-4.06%	8.39	8.39	8.00	64	8.38
17:00	BMPAG (BMP)	3.97	0.51%	4.00	4.00	3.92	46	3.95
17:00	BOMI (BMI)	18.50	2.78%	18.10	18.50	18.10	487	18.00
17:00	BORYSZEW (BRS)	3.04	1.00%	3.01	3.05	3.00	202	3.01
17:00	BOS (BOS)	89.95	-1.15%	93.80	93.80	89.95	3	91.00
17:00	BRE (BRE)	353.00	0.09%	345.10	358.00	343.50	21299	352.70
17:00	BUDIMEX (BDX)	85.00	0.59%	84.50	85.00	84.00	4753	84.50
17:00	BUDOPOL (BDL)	2.22	0.91%	2.22	2.23	2.16	145	2.20
17:00	BUDVARCEN (BDV)	5.43	1.50%	5.43	5.43	5.43	-	5.35
17:00	BYTOM (BTM)	1.52	1.33%	1.50	1.54	1.50	83	1.50
17:00	BZWBK (BZW)	171.00	3.95%	161.00	171.00	161.00	48282	164.50
17:00	CAMMEDIA (CAM)	9.99	0.10%	9.99	9.99	9.99	-	9.98
17:00	CAPITAL (CPA)	2.50	0.81%	2.48	2.50	2.43	109	2.48
17:00	CASHFLOW (CFL)	5.10	-0.58%	4.95	5.10	4.95	7	5.13
17:00	CCC (CCC)	41.50	-3.42%	42.00	42.00	41.02	58	42.97
17:00	CCIINT (CCI)	19.48	3.40%	18.70	19.48	18.70	14383	18.84
17:00	CEDC (CDC)	130.80	-1.43%	132.30	132.30	130.80	53	132.70
17:00	CENSTALGD (CSG)	4.23	3.42%	4.03	4.28	4.03	1201	4.09
17:00	CERSANIT (CST)	15.30	-0.97%	15.45	15.69	15.02	4472	15.45
17:00	CEZ (CEZ)	169.80	3.16%	163.80	169.80	163.80	13373	164.60
17:00	CIECH (CIE)	55.60	-0.54%	55.50	55.60	55.35	4024	55.90
17:00	CITYINTER (CIA)	8.81	1.97%	7.91	8.81	7.91	16	8.64
17:00	COMARCH (CMR)	73.00	0.83%	72.60	73.00	72.15	58	72.40
17:00	COMP (CMP)	51.00	0.10%	51.00	51.00	51.00	-	50.95
17:00	COMPLEX (CMX)	2.43	8.00%	2.40	2.43	2.40	-	2.25
17:00	CORMAY-PDA (CRMA)	2.75	5.77%	2.54	2.75	2.54	2	2.60
17:00	CPENERGIA (CPE)	3.80	-1.81%	3.81	3.87	3.71	258	3.87
17:00	CYFRPLSAT (CPS)	13.85	-0.36%	13.89	13.89	13.75	8930	13.90
17:00	DEBICA (DBC)	74.50	0.27%	74.50	74.85	74.00	578	74.30
17:00	DECORA (DCR)	16.60	-	16.60	16.60	16.60	-	16.60
17:00	DGA (DGA)	2.07	-	2.12	2.12	2.04	5	2.07
17:00	DOMDEV (DOM)	37.75	-0.92%	37.90	37.90	37.75	268	38.10
-	DREWEX (DRE)	-	-	-	-	-	-	4.95
17:00	DROP (DRP)	17.30	-	17.30	17.30	17.30	-	17.30
17:00	DROZAPOL (DPL)	3.95	0.51%	3.90	3.95	3.90	58	3.93
17:00	DUDA (DUD)	3.45	0.29%	3.21	3.49	3.20	3255	3.44
17:00	ECARD (ECD)	0.49	2.08%	0.48	0.49	0.46	73	0.48
17:00	ECHO (ECH)	4.44	-0.67%	4.47	4.51	4.39	686	4.47
17:00	EFEKT (EFK)	23.99	2.30%	23.99	23.99	23.99	-	23.45
17:00	EFH (EFH)	3.58	-0.83%	3.59	3.59	3.58	547	3.61
17:00	ELBUDOWA (ELB)	174.00	-7.89%	185.20	185.20	174.00	50	188.90
17:00	ELEKTROTI (ELT)	12.35	2.49%	11.51	12.35	11.51	8	12.05
17:00	ELKOP (EKP)	0.02	-33.33%	0.02	0.03	0.02	14	0.03
17:00	ELKOP-PDAC (EKPAC)	0.01	-	0.01	0.01	0.01	9	0.01
-	ELKOP-PDAD (EKPAD)	-	-	-	-	-	-	0.02
17:00	ELSTAROIL (ELS)	5.25	8.70%	4.85	5.25	4.75	1496	4.83
17:00	ELZAB (ELZ)	3.23	-0.92%	3.10	3.25	3.10	171	3.26
17:00	EMCINSMED (EMC)	16.50	0.24%	16.50	16.50	16.50	12	16.46
17:00	EMPERIA (EMP)	81.25	-0.67%	82.50	82.50	80.90	535	81.80
17:00	ENAP (ENP)	1.20	-	1.20	1.20	1.20	18	1.20
17:00	ENERGOINS (ENI)	5.00	-3.47%	5.00	5.00	5.00	-	5.18
17:00	ENERGOPLD (EPD)	2.46	2.50%	2.44	2.46	2.37	153	2.40
17:00	ENERGOPN (EPN)	10.55	-	10.55	10.55	10.55	9	10.55
17:00	ENERGOPOL (EPL)	5.26	1.15%	5.24	5.26	5.13	7	5.20
17:00	ERBUD (ERB)	61.80	-3.13%	62.50	62.50	61.80	47	63.80
-	ERGIS (EEF)	-	-	-	-	-	-	2.98
17:00	ESSYSTEM (ESS)	6.25	0.81%	6.26	6.26	6.25	3	6.20
17:00	EUROCASH (EUR)	11.45	4.09%	10.91	11.45	10.91	1757	11.00
17:00	EUROFAKTR (EFR)	6.69	-0.30%	6.37	6.69	6.30	10	6.71
-	EUROMARK (EMK)	-	-	-	-	-	-	2.39
17:00	EUROTEL (ETL)	12.20	1.67%	12.40	12.40	12.20	8	12.00
17:00	FAM (FAM)	4.12	-3.29%	4.16	4.25	4.10	514	4.26
17:00	FAMUR (FMF)	3.29	-0.30%	3.30	3.30	3.29	10	3.30
-	FARMACOL (FCL)	-	-	-	-	-	-	30.07
17:00	FASING (FSG)	12.60	-	13.00	13.00	12.60	5	12.60
17:00	FERRUM (FER)	9.11	0.44%	9.08	9.11	9.02	1388	9.07
17:00	FON (FON)	0.02	-	0.02	0.02	0.01	35	0.02
17:00	FORTE (FTE)	5.80	-	5.61	5.80	5.58	94	5.80
17:00	FORTISPL (FTS)	201.50	2.81%	197.00	201.50	197.00	7	196.00
17:00	FOTA (FOT)	16.20	1.25%	16.00	16.20	16.00	3241	16.00
-	GADUGADU (GGU)	-	-	-	-	-	-	23.20
17:00	GANT (GNT)	20.80	-0.72%	21.10	21.10	20.60	1514	20.95
17:00	GETIN (GTN)	9.77	2.84%	9.22	9.77	9.22	21012	9.50
17:00	GFPREMIUM (PRE)	18.50	1.65%	18.50	18.50	18.50	18	18.20
17:00	GINOROSSI (GRI)	5.80	-2.85%	5.98	5.98	5.75	66	5.97
17:00	GRAAL (GRL)	13.74	-0.72%	14.00	14.00	13.42	268	13.84
17:00	GRAJEWO (GRJ)	12.30	4.24%	11.80	12.30	11.61	59	11.80
17:00	GRKOSCIU (GRK)	5.70	-	5.70	5.70	5.70	73	5.70
17:00	GROCLIN (GCN)	8.58	-0.69%	8.41	8.59	8.30	209	8.64
17:00	GTC (GTC)	25.00	1.50%	24.63	25.00	24.30	15894	24.63
17:00	HANDLOWY (BHW)	62.15	1.89%	60.80	62.75	60.70	4782	61.00
17:00	HARDEX (HDX)	71.00	0.07%	69.95	71.00	69.00	91	70.95
17:00	HAWE (HWE)	2.02	-0.98%	2.04	2.04	1.99	730	2.04
17:00	HBPOLSKA (HBP)	7.60	1.47%	7.50	7.60	7.40	87	7.49
-	HELIO (HEL)	-	-	-	-	-	-	6.75
17:00	HERMAN (HER)	1.11	9.90%	1.01	1.11	1.01	2	1.01
17:00	HOOP (HOP)	24.70	-	25.00	25.00	24.70	41	24.70
17:00	HTLSTREFA (HTL)	7.34	1.94%	7.21	7.37	7.10	191	7.20
17:00	HUTMEN (HTM)	4.17	-1.65%	4.25	4.25	4.09	91	4.24
17:00	HYDROTOR (HDR)	40.30	-0.10%	40.30	40.30	40.30	-	40.34
17:00	HYGIENIKA (HGN)	2.10	1.94%	2.11	2.11	2.02	333	2.06
17:00	HYPERION (HYP)	5.49	-	5.50	5.51	5.49	33	5.49
17:00	IBSYSTEM (IBS)	0.39	-	0.38	0.39	0.37	200	0.39
17:00	IDMSA (IDM)	2.47	3.35%	2.40	2.47	2.37	859	2.39
-	IDMSA-PP (IDMP)	-	-	-	-	-	-	1.22
17:00	IGROUP (IGR)	4.75	-	4.70	4.75	4.70	54	4.75
17:00	IMMOEAST (IEA)	13.91	-5.31%	14.55	15.10	13.60	167	14.69
17:00	IMPEL (IPL)	10.60	-	10.60	10.60	10.35	17	10.60
17:00	IMPEXMET (IPX)	2.12	-0.47%	2.14	2.16	2.11	1971	2.13
17:00	INDYKPOL (IND)	40.00	-4.37%	41.97	41.97	38.70	35	41.83
17:00	INGBSK (BSK)	489.90	-0.02%	486.00	490.00	485.00	615	490.00
17:00	INSTAL (INS)	2.78	3.73%	2.79	2.79	2.78	6	2.68
17:00	INSTALKRK (INK)	18.20	-	18.00	18.20	17.00	134	18.20
17:00	INTEGERPL (ITG)	17.00	-	17.69	17.69	17.00	20	17.00
17:00	INTERCARS (CAR)	46.00	-2.11%	47.79	47.79	46.00	94	46.99
17:00	INTERFERI (INF)	5.08	-0.20%	5.08	5.08	5.08	47	5.09
17:00	INTERSPPL (IPO)	6.70	-2.90%	6.70	6.70	6.70	5	6.90
17:00	INTROL (INL)	5.42	-0.37%	5.10	5.42	5.10	3	5.44
17:00	INWESTCON (INC)	1.50	11.94%	1.34	1.50	1.34	2359	1.34
17:00	INWESTCON-PP (INCP)	0.80	19.40%	0.67	0.84	0.67	246	0.67
17:00	IRENA (IRE)	6.01	2.21%	6.01	6.01	6.01	1	5.88
17:00	IVMX (IMX)	19.84	0.20%	19.84	19.84	19.84	-	19.80
17:00	IZOLACJA (IZO)	17.40	2.35%	17.40	17.40	17.40	-	17.00
17:00	JAGO (JAG)	2.39	2.14%	2.32	2.43	2.28	435	2.34
17:00	JUTRZENKA (JTZ)	51.40	-6.55%	56.75	56.75	50.60	1287	55.00
17:00	JWCONSTR (JWC)	18.30	-0.76%	18.20	18.30	17.75	80	18.44
17:00	K2INTERNT (K2I)	19.08	-	19.08	19.08	19.08	-	19.08
17:00	KABLE (KBL)	31.50	-0.54%	31.50	31.50	31.50	49	31.67
-	KAREN (KAR)	-	-	-	-	-	-	0.97
17:00	KAREN-PDA (KARA)	0.88	-2.22%	0.89	0.89	0.88	35	0.90
17:00	KERNEL (KER)	28.99	2.76%	29.00	29.00	28.99	1083	28.21
17:00	KETY (KTY)	73.90	-1.47%	74.00	74.40	73.60	10917	75.00
17:00	KGHM (KGH)	76.70	3.37%	73.85	76.70	73.75	111966	74.20
17:00	KOELNER (KLR)	14.29	5.85%	13.53	14.50	13.50	103	13.50
17:00	KOGENERA (KGN)	52.95	-0.09%	53.00	53.00	50.70	1536	53.00
17:00	KOLASTYNA (KOL)	2.20	1.85%	2.17	2.22	2.13	114	2.16
17:00	KOMPAP (KMP)	8.90	14.10%	7.90	8.90	7.90	1542	7.80
17:00	KOMPUTRON (KOM)	27.90	-0.32%	26.13	27.90	26.13	3	27.99
17:00	KONSSTALI (KST)	50.40	-	50.40	50.40	50.40	-	50.40
17:00	KOPEX (KPX)	22.25	0.23%	22.19	22.38	21.64	2291	22.20
17:00	KPPD (KPD)	28.99	-1.73%	29.00	29.00	28.40	96	29.50
-	KRAKCHEM (KCH)	-	-	-	-	-	-	2.56
17:00	KREDYTB (KRB)	13.90	2.58%	13.35	13.90	13.00	226	13.55
17:00	KREDYTIN (KRI)	13.59	0.67%	13.59	13.59	13.59	-	13.50
17:00	KROSNO (KRS)	1.48	1.37%	1.46	1.48	1.46	32	1.46
17:00	KROSNO-PDA (KRSA)	1.45	-	1.40	1.45	1.40	1	1.45
17:00	KRUK (KRK)	10.19	1.90%	10.00	10.19	9.99	106	10.00
17:00	KRUSZWICA (KSW)	44.23	-1.38%	46.00	46.00	44.20	23	44.85
17:00	LCCORP (LCC)	1.76	-0.56%	1.77	1.81	1.76	1565	1.77
17:00	LENA (LEN)	3.37	0.30%	3.30	3.37	3.30	31	3.36
17:00	LENTEX (LTX)	16.37	-0.49%	16.21	16.45	16.21	681	16.45
17:00	LOTOS (LTS)	27.00	2.82%	26.20	27.00	26.10	5970	26.26
17:00	LPP (LPP)	1450.00	-1.23%	1446.00	1450.00	1432.00	2371	1468.00
17:00	LSISOFT (LSI)	8.25	3.77%	7.71	8.40	7.71	49	7.95
17:00	LUBAWA (LBW)	0.70	1.45%	0.68	0.70	0.68	155	0.69
17:00	LZPS (LZP)	4.18	-4.57%	4.37	4.37	4.18	4	4.38
-	MAGELLAN (MAG)	-	-	-	-	-	-	21.30
17:00	MAKARONPL (MAK)	3.00	-	3.03	3.03	2.90	29	3.00
17:00	MAKRUM (MKM)	3.97	-2.70%	3.91	4.05	3.91	21	4.08
17:00	MARVIPOL (MVP)	15.00	-	15.00	15.00	15.00	-	15.00
17:00	MASTERS (MST)	0.10	-	0.10	0.10	0.09	12	0.10
17:00	MCI (MCI)	7.31	0.69%	7.15	7.38	7.12	418	7.26
17:00	MCLOGIC (MCL)	35.93	-2.87%	35.93	35.93	35.93	22	36.99
17:00	MEDIATEL (MTL)	10.30	5.32%	10.70	10.70	9.97	20	9.78
-	MENNICA (MNC)	-	-	-	-	-	-	117.60
-	MERCOR (MCR)	-	-	-	-	-	-	38.00
17:00	MEWA (MEW)	0.01	-	0.01	0.02	0.01	34	0.01
17:00	MIESZKO (MSO)	1.39	-0.71%	1.35	1.39	1.35	11	1.40
17:00	MILLENNIU (MIL)	6.94	1.17%	6.94	6.94	6.82	5144	6.86
17:00	MISPOL (MIP)	6.47	-0.46%	6.48	6.50	6.40	3092	6.50
17:00	MMPPL (MMP)	8.00	0.76%	7.95	8.00	7.95	183	7.94
17:00	MNI (MNI)	2.89	1.76%	2.88	2.92	2.84	856	2.84
17:00	MOJ (MOJ)	2.79	-0.36%	2.70	2.79	2.70	5	2.80
-	MOL (MOL)	-	-	-	-	-	-	234.20
17:00	MONNARI (MON)	16.69	7.82%	16.78	16.78	15.89	328	15.48
17:00	MOSTALEXP (MSX)	2.24	3.70%	2.15	2.24	2.14	1396	2.16
17:00	MOSTALPLC (MSP)	75.90	0.33%	75.75	75.90	75.65	786	75.65
17:00	MOSTALWAR (MSW)	52.90	3.12%	50.95	52.90	50.95	284	51.30
17:00	MOSTALZAB (MSZ)	6.20	1.81%	6.03	6.20	6.02	684	6.09
17:00	MUZA (MZA)	9.37	11.68%	8.41	9.50	8.41	339	8.39
17:00	NAFTA (NFT)	25.60	-1.92%	25.60	25.60	25.59	24	26.10
17:00	NEPENTES (NEP)	27.00	1.12%	26.32	27.00	26.32	48	26.70
17:00	NETIA (NET)	3.00	0.33%	2.99	3.01	2.99	81	2.99
17:00	NETMEDIA (NEM)	10.41	-0.10%	10.60	10.60	10.41	6	10.42
17:00	NEWWORLDR (NWR)	63.80	-5.48%	66.00	66.00	62.75	1130	67.50
17:00	NOBLEBANK (NBL)	8.78	3.54%	8.48	8.78	8.43	1376	8.48
17:00	NORTCOAST (NCT)	2.60	2.36%	2.62	2.62	2.60	13	2.54
17:00	NOVITA (NVT)	22.00	-	22.00	22.00	22.00	2	22.00
17:00	NOVITUS (NVS)	14.50	3.94%	13.94	14.50	13.94	26	13.95
17:00	NOWAGALA (CNG)	3.80	-	3.80	3.80	3.68	162	3.80
17:00	NTTSYSTEM (NTT)	1.79	1.13%	1.75	1.79	1.75	22	1.77
17:00	ODLEWNIE (ODL)	4.32	-	4.29	4.44	4.29	434	4.32
-	OLYMPIC (OEG)	-	-	-	-	-	-	6.75
17:00	ONE2ONE (O2O)	4.36	-2.24%	4.50	4.50	4.36	48	4.46
17:00	OPONEO.PL (OPN)	15.41	2.87%	15.00	15.41	14.80	76	14.98
17:00	OPTIMUS (OPT)	1.56	3.31%	1.53	1.59	1.53	3676	1.51
17:00	OPTOPOL (OPL)	18.55	0.98%	18.30	18.55	18.30	205	18.37
17:00	ORBIS (ORB)	51.95	1.27%	51.35	51.95	51.35	1807	51.30
17:00	ORCOGROUP (OPG)	77.00	1.32%	74.70	77.00	74.70	3	76.00
17:00	ORZBIALY (OBL)	17.39	1.64%	17.40	17.40	16.74	8	17.11
17:00	ORZEL (ORZ)	0.09	-	0.09	0.10	0.09	13	0.09
17:00	PAGED (PGD)	12.60	-	12.70	12.70	12.03	28	12.60
17:00	PAMAPOL (PMP)	5.40	-0.37%	5.15	5.45	5.15	1085	5.42
17:00	PANOVA (NVA)	37.95	8.40%	35.02	37.95	35.02	50	35.01
17:00	PBG (PBG)	241.50	-1.11%	241.00	249.10	236.40	9244	244.20
17:00	PCGUARD (PCG)	0.04	-	0.03	0.04	0.03	9	0.04
17:00	PEGAS (PGS)	53.40	2.69%	52.00	53.40	51.10	2315	52.00
17:00	PEKAES (PEK)	12.80	2.40%	12.89	12.89	12.70	59	12.50
17:00	PEKAO (PEO)	176.00	5.52%	166.00	176.00	166.00	194332	166.80
17:00	PEMUG (PMG)	2.30	-	2.23	2.31	2.23	20	2.30
17:00	PEP (PEP)	30.30	-0.16%	30.45	30.50	29.57	387	30.35
17:00	PEPEES (PPS)	0.51	2.00%	0.50	0.51	0.50	30	0.50
17:00	PERMEDIA (PMD)	12.65	0.48%	11.50	12.65	11.50	7	12.59
17:00	PETROLINV (OIL)	150.00	0.67%	149.80	152.00	147.10	4189	149.00
17:00	PGF (PGF)	53.70	-0.92%	54.40	54.40	52.85	571	54.20
17:00	PGNIG (PGN)	3.43	-0.29%	3.37	3.43	3.37	36471	3.44
17:00	PKNORLEN (PKN)	34.00	2.84%	33.00	34.00	33.00	87365	33.06
17:00	PKOBP (PKO)	48.60	3.85%	46.66	48.60	46.66	189821	46.80
17:00	PLASTBOX (PLX)	7.00	-	7.09	7.09	7.00	5	7.00
17:00	PLAZACNTR (PLZ)	5.59	1.08%	5.54	5.59	5.54	15	5.53
17:00	POINTGROU (PGM)	1.78	-2.20%	1.82	1.82	1.76	161	1.82
17:00	POINTGROUP-P (PGMA)	1.92	9.71%	1.90	1.92	1.90	-	1.75
17:00	POLAQUA (PQA)	49.62	0.24%	49.50	49.62	48.30	2658	49.50
17:00	POLCOLORI (PLT)	0.31	-3.12%	0.31	0.33	0.31	23	0.32
17:00	POLICE (PCE)	17.05	-2.01%	17.30	17.30	16.75	1203	17.40
17:00	POLIMEXMS (PXM)	5.20	-1.14%	5.23	5.29	5.10	8363	5.26
17:00	POLLENAE (PLE)	16.97	-0.06%	16.97	16.97	16.97	1	16.98
17:00	POLNA (PLA)	14.98	2.18%	14.70	14.98	14.70	13	14.66
17:00	POLNORD (PND)	47.39	-1.21%	47.50	48.10	46.77	3664	47.97
17:00	POLREST (POL)	9.23	-	9.23	9.23	9.23	-	9.23
17:00	PONARFEH (PNF)	2.92	-2.01%	2.96	2.96	2.90	1609	2.98
17:00	POZBUD-PDA (POZA)	2.21	7.80%	2.06	2.21	2.06	50	2.05
17:00	PPWK (PWK)	1.56	9.86%	1.42	1.56	1.40	2993	1.42
17:00	PRIMAMODA (PMA)	4.25	1.43%	4.25	4.25	4.25	8	4.19
17:00	PROCAD (PRD)	1.73	-0.57%	1.73	1.73	1.62	-	1.74
17:00	PROCHEM (PRM)	55.45	3.45%	53.00	55.90	53.00	105	53.60
17:00	PROCHNIK (PRC)	0.61	8.93%	0.57	0.62	0.57	2382	0.56
17:00	PROJPRZEM (PJP)	19.80	-1.74%	20.19	20.19	19.29	3	20.15
17:00	PRONOX (PRO)	7.00	0.72%	7.16	7.16	6.95	479	6.95
17:00	PROSPER (PSP)	6.30	14.13%	5.66	6.45	5.66	1797	5.52
17:00	PULAWY (ZAP)	98.00	-2.00%	100.00	100.00	97.00	15856	100.00
17:00	PWRMEDIA (PWM)	3.01	-0.66%	2.90	3.01	2.63	7	3.03
-	QUANTUM (QNT)	-	-	-	-	-	-	12.30
17:00	QUMAKSEK (QSM)	14.15	-1.60%	14.48	14.48	14.15	22	14.38
17:00	RADPOL (RDL)	5.54	1.09%	5.48	5.54	5.48	459	5.48
17:00	RAFAKO (RFK)	6.80	1.49%	6.65	6.83	6.65	722	6.70
17:00	RAFAMET (RAF)	17.49	1.10%	17.10	17.49	16.72	44	17.30
17:00	RAINBOW (RBW)	6.80	1.64%	6.73	6.80	6.73	44	6.69
17:00	REDAN (RDN)	3.80	-	3.83	3.85	3.70	54	3.80
-	REINHOLD (RHD)	-	-	-	-	-	-	13.60
17:00	RELPOL (RLP)	3.53	3.22%	3.43	3.53	3.43	76	3.42
17:00	REMAK (RMK)	10.86	-9.35%	11.12	11.75	10.86	12	11.98
17:00	RESBUD (RES)	17.60	-1.12%	17.60	17.60	17.60	18	17.80
17:00	RONSON (RON)	1.98	-1.00%	1.99	2.04	1.94	27	2.00
17:00	ROPCZYCE (RPC)	31.80	-0.63%	32.00	32.00	31.80	22	32.00
17:00	RUCH (RCH)	12.69	-1.63%	13.00	13.00	12.69	71	12.90
17:00	SANOK (SNK)	9.25	-0.75%	9.89	9.89	9.25	289	9.32
17:00	SANWIL (SNW)	0.07	-	0.07	0.07	0.06	492	0.07
-	SECOGROUP (SWG)	-	-	-	-	-	-	31.30
17:00	SEKO (SEK)	9.90	-	9.90	9.90	9.90	3	9.90
17:00	SELENAFM (SEL)	12.59	3.54%	12.02	12.60	12.02	1874	12.16
17:00	SFINKS (SFS)	19.39	2.59%	19.20	19.39	18.60	459	18.90
-	SILVANO (SFG)	-	-	-	-	-	-	5.20
17:00	SIMPLE (SME)	12.18	1.67%	11.90	12.18	11.90	72	11.98
17:00	SKOK (SKO)	2.55	0.39%	2.55	2.55	2.55	-	2.54
17:00	SKOTAN (SKT)	1.64	3.14%	1.60	1.67	1.59	1341	1.59
17:00	SKYEUROPE (SKY)	1.88	-3.09%	1.89	1.89	1.87	31	1.94
17:00	SKYLINE (SKL)	6.91	0.88%	6.92	6.92	6.89	11	6.85
17:00	SNIEZKA (SKA)	31.00	3.68%	30.00	31.00	30.00	15	29.90
17:00	SOBIESKI (BVD)	222.00	-1.33%	222.00	222.00	222.00	5	225.00
-	SONEL (SON)	-	-	-	-	-	-	7.38
17:00	SPRAY (SPY)	16.30	0.68%	16.30	16.30	16.30	-	16.19
-	SRUBEX (SRX)	-	-	-	-	-	-	48.30
17:00	STALEXP (STX)	2.26	4.15%	2.17	2.30	2.17	6311	2.17
17:00	STALPROD (STP)	534.00	3.69%	500.00	534.00	500.00	3174	515.00
17:00	STALPROFI (STF)	12.03	-0.25%	12.00	12.18	12.00	65	12.06
17:00	STAPORKOW (ZUK)	16.75	-11.84%	18.30	18.30	16.75	114	19.00
17:00	STORMM (STM)	2.04	-1.92%	2.04	2.08	2.00	23	2.08
17:00	SUWARY (SUW)	36.20	3.37%	36.20	36.20	36.20	-	35.02
17:00	SWARZEDZ (SWZ)	0.40	2.56%	0.39	0.40	0.38	505	0.39
17:00	SWIECIE (MSC)	36.95	1.23%	36.50	36.95	36.10	338	36.50
17:00	SWISSMED (SWD)	1.09	-	1.08	1.09	1.08	34	1.09
17:00	SYGNITY (SGN)	22.30	4.50%	21.33	22.40	21.33	1484	21.34
17:00	SYNTHOS (SNS)	0.89	2.30%	0.87	0.89	0.85	2009	0.87
17:00	TALEX (TLX)	14.88	0.54%	13.70	14.88	13.70	26	14.80
17:00	TECHMEX (TEX)	18.89	-3.08%	18.50	18.95	18.50	170	19.49
17:00	TELL (TEL)	6.70	-15.51%	7.71	7.71	6.70	951	7.93
17:00	TERESA (TER)	16.50	-1.02%	16.50	16.50	16.50	-	16.67
17:00	TETA (TET)	13.44	-0.44%	13.50	13.50	13.00	75	13.50
17:00	TFONE (TFO)	3.62	1.12%	3.56	3.64	3.53	206	3.58
17:00	TIM (TIM)	12.70	-2.83%	13.00	13.00	12.60	45	13.07
17:00	TORFARM (TFM)	56.35	0.27%	54.80	56.35	54.80	35	56.20
17:00	TPSA (TPS)	22.58	0.22%	22.55	22.69	22.50	202546	22.53
17:00	TRAKCJA (TRK)	5.23	0.19%	5.19	5.23	5.13	446	5.22
17:00	TRAVELPL (TVL)	38.85	-0.13%	38.90	38.90	37.55	3	38.90
17:00	TRION (TIN)	1.08	-1.82%	1.11	1.13	1.08	222	1.10
17:00	TRITON (TRI)	4.10	-	4.10	4.10	4.10	5	4.10
17:00	TUEUROPA (ERP)	127.80	6.06%	127.80	127.80	127.80	3	120.50
17:00	TUP (TUP)	9.45	-1.56%	9.11	9.60	9.11	12	9.60
17:00	TVN (TVN)	17.65	0.28%	17.30	17.90	17.30	19782	17.60
17:00	ULMA (ULM)	95.00	-2.06%	95.00	97.80	95.00	240	97.00
-	UNIBEP (UNI)	-	-	-	-	-	-	10.71
17:00	UNICREDIT (UCG)	12.30	5.04%	12.23	12.30	12.23	37	11.71
17:00	UNIMA (U2K)	4.60	0.66%	4.60	4.60	4.55	99	4.57
17:00	VARIANT (VRT)	5.21	-	5.25	5.25	5.00	10	5.21
17:00	VISTULA (VST)	3.81	3.25%	3.71	3.81	3.70	2018	3.69
17:00	WANDALEX (WDX)	4.41	4.50%	4.29	4.60	4.29	8	4.22
17:00	WARFAMA (WFM)	3.13	5.74%	3.12	3.14	2.97	24	2.96
17:00	WARIMPEX (WXF)	16.26	0.12%	16.60	16.60	16.10	18	16.24
17:00	WASKO (WAS)	3.76	1.35%	3.75	3.76	3.75	3	3.71
17:00	WAWEL (WWL)	155.50	-4.01%	155.50	159.90	155.50	39	162.00
17:00	WIELTON (WLT)	6.95	0.72%	6.98	6.98	6.93	23	6.90
17:00	WILBO (WLB)	2.15	0.94%	2.10	2.15	2.09	37	2.13
17:00	WOJAS (WOJ)	4.98	-	4.98	4.98	4.98	23	4.98
17:00	WOLAINFO (WIN)	8.02	0.25%	8.00	8.02	8.00	43	8.00
17:00	WSIP (WSP)	15.10	0.67%	14.98	15.10	14.90	3126	15.00
17:00	YAWAL (YWL)	35.70	-0.28%	35.70	35.70	35.70	-	35.80
17:00	ZASTAL (ZST)	2.19	-3.10%	2.29	2.29	2.15	113	2.26
17:00	ZEG (ZEG)	39.23	-0.18%	37.51	39.23	37.51	19	39.30
17:00	ZELMER (ZLR)	44.49	1.04%	43.11	45.00	43.11	4559	44.03
17:00	ZETKAMA (ZKA)	13.00	-	12.70	13.00	12.70	5	13.00
17:00	ZNTKLAPY (ZNT)	39.10	-1.64%	39.50	39.90	39.10	52	39.75
17:00	ZPUE (PUE)	170.00	-6.18%	179.90	179.90	165.00	268	181.20
-	ZREMB (ZRE)	-	-	-	-	-	-	66.50
17:00	ZTSERG (ERG)	0.52	1.96%	0.53	0.53	0.51	42	0.51
17:00