Przewidywany kurs otwarcia (TKO) na WGPW w dniu 2012/02/03 Źródłem danych jest telegazeta	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Odniesienia
-	4FUNMEDIA (4FM)	-	-	-	-	-	19.29
08:45	ABCDATA (ABC)	2.54	-	2.54	2.54	2.54	2.54
08:45	ABMSOLID (ABM)	2.46	0.41%	2.46	2.46	2.46	2.45
-	ABPL (ABE)	-	-	-	-	-	22.99
08:45	ACAUTOGAZ (ACG)	21.50	-	21.50	21.50	21.50	21.50
-	ACE (ACE)	-	-	-	-	-	5.54
08:45	ACTION (ACT)	20.98	0.38%	20.98	20.98	20.98	20.90
08:45	ADVADIS (ADS)	0.06	-14.29%	0.07	0.07	0.06	0.07
-	ADVGRUPA (ADV)	-	-	-	-	-	11.28
08:45	AGORA (AGO)	12.75	-0.39%	12.75	12.75	12.75	12.80
-	AGROTON (AGT)	-	-	-	-	-	20.60
-	AGROWILL (AWG)	-	-	-	-	-	0.70
-	ALCHEMIA (ALC)	-	-	-	-	-	5.06
-	ALMA (ALM)	-	-	-	-	-	33.50
08:45	ALTERCO (ALT)	37.60	-	37.60	37.60	37.60	37.60
-	AMBRA (AMB)	-	-	-	-	-	6.23
-	AMICA (AMC)	-	-	-	-	-	36.00
10:45	AMPLI (APL)	1.61	1.26%	1.62	1.62	1.61	1.59
-	AMREST (EAT)	-	-	-	-	-	66.00
-	ANTI (ANT)	-	-	-	-	-	0.82
-	APATOR (APT)	-	-	-	-	-	18.72
-	APLISENS (APN)	-	-	-	-	-	8.65
-	ARCTIC (ATC)	-	-	-	-	-	6.88
08:15	ARCUS (ARC)	3.05	-3.17%	3.05	3.05	3.05	3.15
08:45	ARMATURA (ARM)	1.65	-	1.65	1.65	1.65	1.65
-	ARTERIA (ARR)	-	-	-	-	-	12.97
-	ASBIS (ASB)	-	-	-	-	-	2.42
-	ASSECOBS (ABS)	-	-	-	-	-	10.18
08:45	ASSECOPOL (ACP)	47.30	-0.86%	47.98	47.98	47.30	47.71
-	ASSECOSEE (ASE)	-	-	-	-	-	7.48
-	ASSECOSLO (ACS)	-	-	-	-	-	20.99
08:45	ASTARTA (AST)	58.50	0.17%	58.40	58.50	58.40	58.40
-	ATLANTAPL (ATP)	-	-	-	-	-	11.70
08:45	ATLANTIS (ATS)	0.42	-	0.42	0.42	0.42	0.42
-	ATLASEST (ATL)	-	-	-	-	-	1.69
-	ATM (ATM)	-	-	-	-	-	6.74
-	ATMGRUPA (ATG)	-	-	-	-	-	1.50
08:30	ATREM (ATR)	7.12	-2.47%	7.12	7.12	7.12	7.30
08:45	AVIASG (ASG)	42.00	5.00%	42.00	42.00	42.00	40.00
08:45	AWBUD (AWB)	1.68	-0.59%	1.68	1.68	1.68	1.69
08:45	AZOTYTARN (ATT)	30.00	-0.17%	30.00	30.00	30.00	30.05
08:45	B3SYSTEM (B3S)	1.56	-	1.56	1.56	1.56	1.56
-	BAKALLAND (BAK)	-	-	-	-	-	4.99
08:45	BANKBPH (BPH)	40.95	2.38%	40.95	40.95	40.95	40.00
08:45	BARLINEK (BRK)	1.37	-0.72%	1.40	1.40	1.37	1.38
10:45	BEDZIN (BDZ)	29.21	2.49%	29.20	29.21	29.20	28.50
-	BENEFIT (BFT)	-	-	-	-	-	162.00
10:45	BERLING (BRG)	3.90	-1.27%	3.90	3.90	3.90	3.95
-	BETACOM (BCM)	-	-	-	-	-	5.12
08:45	BGZ (BGZ)	47.06	-0.51%	47.06	47.06	47.06	47.30
08:45	BIOTON (BIO)	0.11	-	0.11	0.11	0.11	0.11
-	BIPROMET (BPM)	-	-	-	-	-	8.24
-	BMPAG (BMP)	-	-	-	-	-	2.88
-	BNPPL (BNP)	-	-	-	-	-	87.00
08:45	BOGDANKA (LWB)	126.00	-	126.00	126.00	126.00	126.00
08:45	BOMI (BMI)	2.72	1.12%	2.75	2.89	2.72	2.69
08:45	BORYSZEW (BRS)	0.76	-	0.76	0.76	0.76	0.76
-	BOS (BOS)	-	-	-	-	-	48.50
-	BOWIM (BOW)	-	-	-	-	-	9.84
08:45	BRE (BRE)	295.10	-0.14%	299.00	299.00	295.10	295.50
-	BSCDRUK (BSC)	-	-	-	-	-	15.05
08:45	BUDIMEX (BDX)	84.00	-0.59%	82.30	84.00	82.30	84.50
-	BUDOPOL (BDL)	-	-	-	-	-	0.89
-	BUDVARCEN (BDV)	-	-	-	-	-	2.66
-	BUMECH (BMC)	-	-	-	-	-	13.60
-	BYTOM (BTM)	-	-	-	-	-	0.74
08:45	BZWBK (BZW)	229.00	-	229.00	229.00	229.00	229.00
-	CALATRAVA (CTC)	-	-	-	-	-	0.39
-	CAMMEDIA (CAM)	-	-	-	-	-	3.14
08:45	CAPITAL (CPA)	1.32	-3.65%	1.38	1.38	1.32	1.37
-	CASHFLOW (CFL)	-	-	-	-	-	3.04
-	CCC (CCC)	-	-	-	-	-	52.00
-	CCENERGY (CCE)	-	-	-	-	-	0.30
-	CCIINT (CCI)	-	-	-	-	-	31.12
08:45	CDRED (CDR)	6.15	0.33%	6.20	6.20	6.15	6.13
08:45	CEDC (CDC)	16.70	-3.41%	17.19	17.19	16.39	17.29
-	CELTIC (CPD)	-	-	-	-	-	17.30
-	CENTKLIMA (CKL)	-	-	-	-	-	10.10
08:45	CENTROZAP (CZP)	0.21	-	0.21	0.22	0.21	0.21
08:45	CEZ (CEZ)	130.00	-0.69%	130.00	130.00	130.00	130.90
08:45	CHEMOS (CHS)	0.28	-	0.28	0.28	0.28	0.28
08:45	CIECH (CIE)	19.30	1.05%	19.18	19.30	19.18	19.10
08:45	CITYINTER (CIA)	28.90	-0.31%	29.39	29.39	28.90	28.99
-	COALENERG (CLE)	-	-	-	-	-	24.10
-	COGNOR (COG)	-	-	-	-	-	4.05
-	COLIAN (COL)	-	-	-	-	-	2.87
-	COMARCH (CMR)	-	-	-	-	-	61.00
-	COMP (CMP)	-	-	-	-	-	60.90
08:45	COMPLEX (CMX)	1.87	5.65%	1.87	1.87	1.87	1.77
08:45	CORMAY (CRM)	16.10	-0.25%	16.10	16.10	16.10	16.14
08:45	CPENERGIA (CPE)	0.76	1.33%	0.76	0.76	0.76	0.75
13:00	CPENERGIA-PDA (CPEA)	0.75	22.95%	0.74	0.75	0.74	0.61
08:45	CYFRPLSAT (CPS)	13.64	-0.44%	13.65	13.65	13.64	13.70
08:15	DEBICA (DBC)	57.00	2.89%	57.00	57.00	57.00	55.40
-	DECORA (DCR)	-	-	-	-	-	11.32
-	DELKO (DEL)	-	-	-	-	-	5.06
-	DGA (DGA)	-	-	-	-	-	1.99
08:45	DMWDM (WDM)	0.46	2.22%	0.46	0.46	0.46	0.45
-	DOMDEV (DOM)	-	-	-	-	-	33.95
08:45	DRAGOWSKI (ADD)	0.70	-4.11%	0.71	0.71	0.70	0.73
10:45	DREWEX (DRE)	0.22	4.76%	0.22	0.22	0.22	0.21
-	DROP (DRP)	-	-	-	-	-	12.55
-	DROZAPOL (DPL)	-	-	-	-	-	1.78
08:45	DSS (DSS)	8.60	1.78%	8.50	8.60	8.50	8.45
08:45	DUDA (DUD)	0.90	1.12%	0.90	0.90	0.90	0.89
-	ECARD (ECD)	-	-	-	-	-	0.29
-	ECHO (ECH)	-	-	-	-	-	3.99
-	EDINVEST (EDI)	-	-	-	-	-	4.20
08:45	EFEKT (EFK)	8.40	-	8.40	8.40	8.40	8.40
08:45	EFH (EFH)	0.51	-	0.51	0.51	0.51	0.51
-	EKO (EKO)	-	-	-	-	-	4.20
-	EKOEXPORT (EEX)	-	-	-	-	-	10.83
-	ELBUDOWA (ELB)	-	-	-	-	-	100.00
-	ELEKTROTI (ELT)	-	-	-	-	-	8.63
08:45	ELKOP (EKP)	0.32	-	0.32	0.32	0.32	0.32
-	ELZAB (ELZ)	-	-	-	-	-	1.71
-	EMCINSMED (EMC)	-	-	-	-	-	7.90
-	EMPERIA (EMP)	-	-	-	-	-	113.00
-	ENAP (ENP)	-	-	-	-	-	0.84
08:45	ENEA (ENA)	18.06	-	18.06	18.06	18.06	18.06
-	ENELMED (ENE)	-	-	-	-	-	3.95
-	ENERGOINS (ENI)	-	-	-	-	-	6.92
08:45	ENERGOPLD (EPD)	2.00	-	2.00	2.00	2.00	2.00
-	ENERGOPOL (EPL)	-	-	-	-	-	6.75
-	ERBUD (ERB)	-	-	-	-	-	20.25
08:45	ERG (ERG)	0.52	-1.89%	0.52	0.52	0.52	0.53
-	ERGIS (EEF)	-	-	-	-	-	1.99
-	ESSYSTEM (ESS)	-	-	-	-	-	3.05
-	ESTAR (EST)	-	-	-	-	-	145.00
-	ETFDAX (ETFDAX)	-	-	-	-	-	272.40
-	ETFSP500 (ETFSP500)	-	-	-	-	-	42.80
08:45	ETFW20L (ETFW20L)	237.00	0.09%	237.00	237.00	237.00	236.78
-	EUCO (EUC)	-	-	-	-	-	14.70
08:45	EUIMPLANT (EUI)	0.28	-	0.28	0.28	0.28	0.28
-	EUROCASH (EUR)	-	-	-	-	-	29.90
-	EUROFAKTR (EFR)	-	-	-	-	-	2.60
-	EUROHOLD (EHG)	-	-	-	-	-	2.90
10:45	EUROMARK (EMK)	1.14	8.57%	1.14	1.14	1.14	1.05
-	EUROTEL (ETL)	-	-	-	-	-	15.59
-	FAM (FAM)	-	-	-	-	-	1.22
08:45	FAMUR (FMF)	3.20	0.31%	3.20	3.20	3.20	3.19
-	FARMACOL (FCL)	-	-	-	-	-	26.00
-	FASING (FSG)	-	-	-	-	-	22.36
-	FASTFIN (FFI)	-	-	-	-	-	0.49
08:45	FERRO (FRO)	5.81	-2.52%	5.81	5.81	5.81	5.96
-	FERRUM (FER)	-	-	-	-	-	9.20
08:45	FON (FON)	0.18	-	0.18	0.18	0.18	0.18
-	FORTE (FTE)	-	-	-	-	-	9.70
-	FORTUNA (FEG)	-	-	-	-	-	16.81
08:45	FOTA (FOT)	7.50	-0.66%	7.56	7.56	7.50	7.55
08:45	GANT (GNT)	8.19	-2.85%	8.15	8.19	8.10	8.43
08:45	GETBANK (GTB)	1.98	0.51%	1.96	1.98	1.96	1.97
08:45	GETIN (GTN)	2.52	0.40%	2.52	2.52	2.52	2.51
-	GETINOBLE (GNB)	-	-	-	-	-	4.58
-	GINOROSSI (GRI)	-	-	-	-	-	1.65
08:45	GPW (GPW)	41.70	0.48%	41.78	41.78	41.70	41.50
08:45	GRAAL (GRL)	7.26	-	7.26	7.26	7.26	7.26
08:45	GRAJEWO (GRJ)	7.99	1.14%	7.99	7.99	7.99	7.90
08:45	GROCLIN (GCN)	14.08	-2.22%	14.08	14.08	14.08	14.40
08:45	GTC (GTC)	10.13	-	10.30	10.30	10.13	10.13
08:45	HANDLOWY (BHW)	76.00	-0.65%	76.55	76.55	76.00	76.50
-	HARDEX (HDX)	-	-	-	-	-	19.99
-	HARPER (HRP)	-	-	-	-	-	2.60
08:45	HAWE (HWE)	3.94	1.03%	3.91	3.95	3.91	3.90
08:45	HBPOLSKA (HBP)	1.06	-0.93%	1.07	1.07	1.04	1.07
-	HELIO (HEL)	-	-	-	-	-	8.88
08:45	HERKULES (HRS)	0.41	-	0.41	0.41	0.41	0.41
08:30	HUTMEN (HTM)	3.75	0.81%	3.75	3.75	3.75	3.72
-	HYDROTOR (HDR)	-	-	-	-	-	24.50
-	HYGIENIKA (HGN)	-	-	-	-	-	1.10
08:45	HYPERION (HYP)	3.08	0.33%	3.09	3.09	3.08	3.07
-	IDEATFI (IDA)	-	-	-	-	-	5.87
08:45	IDMSA (IDM)	1.66	-1.19%	1.66	1.66	1.66	1.68
-	IGROUP (IGR)	-	-	-	-	-	0.52
-	IMCOMPANY (IMC)	-	-	-	-	-	9.30
08:45	IMPEL (IPL)	28.15	0.54%	28.15	28.15	28.15	28.00
08:45	IMPEXMET (IPX)	3.87	-0.26%	3.87	3.87	3.87	3.88
-	INDYKPOL (IND)	-	-	-	-	-	45.10
08:45	INGBSK (BSK)	83.00	0.85%	83.00	83.00	83.00	82.30
-	INPRO (INP)	-	-	-	-	-	3.15
-	INSTALKRK (INK)	-	-	-	-	-	14.80
-	INTAKUS (ITK)	-	-	-	-	-	0.84
-	INTEGERPL (ITG)	-	-	-	-	-	130.30
-	INTERBUD (ITB)	-	-	-	-	-	5.79
-	INTERCARS (CAR)	-	-	-	-	-	86.50
-	INTERFERI (INF)	-	-	-	-	-	4.49
08:45	INTERSPPL (IPO)	2.23	1.83%	2.21	2.23	2.21	2.19
-	INTROL (INL)	-	-	-	-	-	4.50
-	INVESTCON (INC)	-	-	-	-	-	1.94
-	IPOPEMA (IPE)	-	-	-	-	-	10.22
08:45	IQP (IQP)	1.79	1.70%	1.79	1.79	1.79	1.76
-	IVMX (IMX)	-	-	-	-	-	7.76
-	IZNS (IZN)	-	-	-	-	-	1.58
-	IZOLACJA (IZO)	-	-	-	-	-	0.99
-	IZOSTAL (IZS)	-	-	-	-	-	7.18
08:45	JAGO (JAG)	0.21	5.00%	0.21	0.21	0.21	0.20
08:45	JHMDEV (JHM)	1.40	0.72%	1.40	1.40	1.40	1.39
08:45	JSW (JSW)	106.20	0.09%	106.90	106.90	106.20	106.10
-	JWCONSTR (JWC)	-	-	-	-	-	7.43
08:45	K2INTERNT (K2I)	20.80	0.97%	20.80	20.80	20.80	20.60
08:45	KCI (KCI)	0.50	-5.66%	0.50	0.50	0.50	0.53
08:45	KERNEL (KER)	68.30	-	68.80	68.80	68.30	68.30
-	KETY (KTY)	-	-	-	-	-	108.60
08:45	KGHM (KGH)	143.00	-0.56%	144.20	144.20	143.00	143.80
-	KINOPOL (KPL)	-	-	-	-	-	6.10
-	KOELNER (KLR)	-	-	-	-	-	12.19
-	KOFOLA (KFL)	-	-	-	-	-	20.70
-	KOGENERA (KGN)	-	-	-	-	-	70.00
-	KOMPAP (KMP)	-	-	-	-	-	8.00
-	KOMPUTRON (KOM)	-	-	-	-	-	7.05
-	KONSSTALI (KST)	-	-	-	-	-	38.95
-	KOPEX (KPX)	-	-	-	-	-	23.39
08:45	KOV (KOV)	1.45	-	1.45	1.45	1.45	1.45
-	KPPD (KPD)	-	-	-	-	-	22.35
-	KRAKCHEM (KCH)	-	-	-	-	-	4.21
-	KREC (KRC)	-	-	-	-	-	2.78
08:45	KREDYTB (KRB)	12.00	3.18%	11.85	12.00	11.85	11.63
-	KREDYTIN (KRI)	-	-	-	-	-	12.97
-	KRUK (KRU)	-	-	-	-	-	42.60
08:45	KRUSZWICA (KSW)	52.00	1.56%	52.00	52.00	52.00	51.20
-	KSGAGRO (KSG)	-	-	-	-	-	23.00
-	LCCORP (LCC)	-	-	-	-	-	1.15
-	LENA (LEN)	-	-	-	-	-	2.34
-	LENTEX (LTX)	-	-	-	-	-	4.77
-	LIBET (LBT)	-	-	-	-	-	3.87
08:45	LOTOS (LTS)	26.20	-	26.35	26.35	26.20	26.20
08:45	LPP (LPP)	2170.00	1.40%	2170.00	2170.00	2170.00	2140.00
-	LSISOFT (LSI)	-	-	-	-	-	3.69
-	LSTCAPITA (LST)	-	-	-	-	-	0.76
08:45	LUBAWA (LBW)	0.85	-	0.85	0.85	0.85	0.85
-	MAGELLAN (MAG)	-	-	-	-	-	38.70
-	MAKARONPL (MAK)	-	-	-	-	-	3.85
08:45	MAKRUM (MKM)	1.24	-8.82%	1.23	1.24	1.23	1.36
-	MARVIPOL (MVP)	-	-	-	-	-	9.73
08:45	MCI (MCI)	4.72	-1.67%	4.72	4.72	4.72	4.80
-	MCLOGIC (MCL)	-	-	-	-	-	37.72
08:45	MEDIATEL (MTL)	1.90	0.53%	1.94	1.94	1.90	1.89
-	MEGARON (MEG)	-	-	-	-	-	21.40
-	MENNICA (MNC)	-	-	-	-	-	11.47
08:45	MERCOR (MCR)	10.93	-	10.93	10.93	10.93	10.93
-	MEWA (MEW)	-	-	-	-	-	0.36
08:45	MIESZKO (MSO)	3.59	-	3.59	3.59	3.59	3.59
-	MILKILAND (MLK)	-	-	-	-	-	15.89
08:45	MILLENNIU (MIL)	4.06	-1.22%	4.10	4.10	4.06	4.11
08:45	MIRACULUM (MIR)	0.53	-1.85%	0.54	0.54	0.53	0.54
08:45	MIRBUD (MRB)	2.44	2.09%	2.45	2.45	2.44	2.39
14:45	MISPOL (MIP)	3.35	1.52%	3.35	3.35	3.35	3.30
08:15	MIT (MIT)	0.71	-2.74%	0.71	0.71	0.71	0.73
-	MNI (MNI)	-	-	-	-	-	2.25
-	MOJ (MOJ)	-	-	-	-	-	1.95
-	MOL (MOL)	-	-	-	-	-	279.00
08:45	MONNARI (MON)	1.16	2.65%	1.15	1.16	1.15	1.13
08:45	MOSTALEXP (MSX)	0.83	1.22%	0.83	0.83	0.83	0.82
-	MOSTALPLC (MSP)	-	-	-	-	-	16.40
08:45	MOSTALWAR (MSW)	20.48	1.64%	20.48	20.48	20.48	20.15
08:45	MOSTALZAB (MSZ)	1.63	-0.61%	1.66	1.66	1.63	1.64
08:45	MUZA (MZA)	5.40	-	5.40	5.40	5.40	5.40
-	MWTRADE (MWT)	-	-	-	-	-	8.47
-	NEPENTES (NEP)	-	-	-	-	-	27.71
-	NETIA (NET)	-	-	-	-	-	5.75
-	NETMEDIA (NEM)	-	-	-	-	-	4.74
-	NEUCA (NEU)	-	-	-	-	-	69.20
-	NEWWORLDN (NWN)	-	-	-	-	-	24.00
-	NEWWORLDR (NWR)	-	-	-	-	-	25.31
-	NORTCOAST (NCT)	-	-	-	-	-	0.56
08:45	NOVAKBM (KBM)	14.65	-0.07%	14.65	14.65	14.65	14.66
10:45	NOVITA (NVT)	18.60	-2.11%	18.60	18.60	18.60	19.00
08:30	NOWAGALA (CNG)	2.70	16.38%	2.70	2.70	2.70	2.32
08:45	NTTSYSTEM (NTT)	0.90	1.12%	0.92	0.92	0.90	0.89
08:45	ODLEWNIE (ODL)	2.03	-	2.03	2.03	2.03	2.03
-	OLYMPIC (OEG)	-	-	-	-	-	4.00
-	ONE2ONE (O2O)	-	-	-	-	-	3.26
-	OPENFIN (OPF)	-	-	-	-	-	12.20
-	OPONEO.PL (OPN)	-	-	-	-	-	9.40
-	OPTEAM (OPM)	-	-	-	-	-	3.25
08:45	ORBIS (ORB)	41.50	0.58%	41.50	41.50	41.50	41.26
-	ORCOGROUP (OPG)	-	-	-	-	-	18.04
-	ORZBIALY (OBL)	-	-	-	-	-	22.50
08:45	OTMUCHOW (OTM)	9.35	1.74%	9.35	9.35	9.35	9.19
08:45	OVOSTAR (OVO)	94.20	0.21%	94.20	94.20	94.20	94.00
-	PAGED (PGD)	-	-	-	-	-	12.90
-	PAMAPOL (PMP)	-	-	-	-	-	3.02
-	PANOVA (NVA)	-	-	-	-	-	20.23
08:45	PATENTUS (PAT)	1.95	-0.51%	1.95	1.95	1.95	1.96
08:45	PBG (PBG)	82.25	0.55%	82.80	82.80	82.25	81.80
08:45	PBOANIOLA (PBO)	3.78	0.80%	4.00	4.00	3.78	3.75
08:45	PBSFINANS (PBF)	0.54	1.89%	0.54	0.54	0.54	0.53
-	PCCINTER (PCI)	-	-	-	-	-	4.70
08:30	PCGUARD (PCG)	1.28	-2.29%	1.28	1.28	1.28	1.31
-	PEGAS (PGS)	-	-	-	-	-	74.25
-	PEKAES (PEK)	-	-	-	-	-	7.18
08:45	PEKAO (PEO)	160.10	-	161.60	161.60	160.10	160.10
-	PELION (PEL)	-	-	-	-	-	33.49
-	PEP (PEP)	-	-	-	-	-	21.47
-	PEPEES (PPS)	-	-	-	-	-	0.85
-	PERMEDIA (PMD)	-	-	-	-	-	8.78
08:45	PETROLINV (OIL)	2.85	-0.70%	2.87	2.87	2.85	2.87
08:45	PGE (PGE)	20.19	0.20%	20.30	20.30	20.19	20.15
08:45	PGNIG (PGN)	3.79	0.26%	3.83	3.83	3.79	3.78
-	PGODLEW (PGO)	-	-	-	-	-	1.52
08:45	PKNORLEN (PKN)	38.60	-0.72%	38.97	38.97	38.60	38.88
08:45	PKOBP (PKO)	36.00	-0.11%	36.03	36.03	35.90	36.04
-	PLASTBOX (PLX)	-	-	-	-	-	11.50
-	PLAZACNTR (PLZ)	-	-	-	-	-	2.41
-	POINTGROU (PGM)	-	-	-	-	-	0.55
-	POLAQUA (PQA)	-	-	-	-	-	6.93
-	POLCOLORI (PLT)	-	-	-	-	-	0.20
08:45	POLICE (PCE)	10.16	0.10%	10.15	10.16	10.15	10.15
08:45	POLIMEXMS (PXM)	1.85	-0.54%	1.85	1.85	1.85	1.86
08:45	POLJADLO (PLJ)	0.71	-	0.71	0.71	0.71	0.71
08:45	POLMED (POM)	1.59	1.27%	1.60	1.60	1.59	1.57
-	POLNA (PLA)	-	-	-	-	-	9.74
08:45	POLNORD (PND)	17.11	-	17.11	17.11	17.11	17.11
-	POLREST (POL)	-	-	-	-	-	0.07
-	POZBUD (POZ)	-	-	-	-	-	4.15
-	PRAGMAFA (PRF)	-	-	-	-	-	16.05
-	PRAGMAINK (PRI)	-	-	-	-	-	18.20
08:45	PRESCO (PRE)	5.90	-	5.90	5.90	5.90	5.90
-	PRIMAMODA (PMA)	-	-	-	-	-	5.26
08:45	PROCAD (PRD)	1.56	-1.89%	1.54	1.56	1.54	1.59
-	PROCHEM (PRM)	-	-	-	-	-	13.99
-	PROCHNIK (PRC)	-	-	-	-	-	0.31
08:45	PROJPRZEM (PJP)	7.28	-	7.28	7.28	7.28	7.28
08:15	PRONOX (PRO)	0.09	-	0.09	0.09	0.09	0.09
-	PROTEKTOR (PRT)	-	-	-	-	-	3.12
-	PTI (PTI)	-	-	-	-	-	12.60
08:45	PULAWY (ZAP)	94.50	-0.53%	94.50	94.50	94.50	95.00
08:45	PWRMEDIA (PWM)	0.80	3.90%	2.50	2.50	0.80	0.77
08:45	PZU (PZU)	341.00	-0.73%	343.80	343.80	340.00	343.50
-	QUANTUM (QNT)	-	-	-	-	-	7.55
-	QUERCUS (QRS)	-	-	-	-	-	2.10
-	QUMAKSEK (QSM)	-	-	-	-	-	9.66
08:45	RADPOL (RDL)	9.59	-1.13%	9.59	9.59	9.59	9.70
08:45	RAFAKO (RFK)	8.28	0.98%	8.26	8.28	8.26	8.20
-	RAFAMET (RAF)	-	-	-	-	-	18.20
-	RAINBOW (RBW)	-	-	-	-	-	3.83
08:45	RANKPROGR (RNK)	12.25	2.17%	12.25	12.25	12.25	11.99
-	REDAN (RDN)	-	-	-	-	-	3.07
-	REINHOLD (RHD)	-	-	-	-	-	1.58
08:45	RELPOL (RLP)	5.12	-	5.12	5.12	5.12	5.12
08:45	REMAK (RMK)	30.30	-1.62%	30.30	30.30	30.30	30.80
-	RESBUD (RES)	-	-	-	-	-	4.40
-	ROBYG (ROB)	-	-	-	-	-	1.29
08:45	RONSON (RON)	0.90	-	0.90	0.90	0.90	0.90
08:45	ROPCZYCE (RPC)	14.35	-	14.35	14.35	14.35	14.35
08:15	ROVESE (RSE)	5.50	0.92%	5.50	5.50	5.50	5.45
08:45	ROVESE-PDA (RSEA)	5.23	-1.32%	5.23	5.23	5.23	5.30
08:30	SADOVAYA (SGR)	8.76	-1.02%	8.76	8.76	8.76	8.85
-	SANOK (SNK)	-	-	-	-	-	11.72
-	SANWIL (SNW)	-	-	-	-	-	0.43
-	SECOGROUP (SWG)	-	-	-	-	-	23.55
-	SEKO (SEK)	-	-	-	-	-	6.75
-	SELENAFM (SEL)	-	-	-	-	-	7.91
08:45	SFINKS (SFS)	1.85	-1.07%	1.85	1.87	1.85	1.87
-	SILVANO (SFG)	-	-	-	-	-	12.30
-	SIMPLE (SME)	-	-	-	-	-	9.30
08:45	SKOK (SKO)	3.37	0.60%	3.37	3.37	3.37	3.35
08:45	SKOTAN (SKT)	3.18	1.27%	3.18	3.18	3.18	3.14
08:45	SKYLINE (SKL)	2.91	-	2.91	2.91	2.91	2.91
-	SNIEZKA (SKA)	-	-	-	-	-	27.74
-	SOBIESKI (BVD)	-	-	-	-	-	283.10
-	SONEL (SON)	-	-	-	-	-	4.63
-	SOPHARMA (SPH)	-	-	-	-	-	6.58
-	STALEXP (STX)	-	-	-	-	-	1.25
-	STALPROD (STP)	-	-	-	-	-	278.00
-	STALPROFI (STF)	-	-	-	-	-	16.80
08:45	STAPORKOW (ZUK)	18.60	0.05%	18.60	18.60	18.60	18.59
-	SUWARY (SUW)	-	-	-	-	-	14.99
-	SWIECIE (MSC)	-	-	-	-	-	61.60
08:45	SWISSMED (SWD)	0.69	-4.17%	0.69	0.69	0.69	0.72
08:45	SYGNITY (SGN)	19.20	-	19.20	19.20	19.20	19.20
08:45	SYNTHOS (SNS)	5.21	0.97%	5.21	5.21	5.21	5.16
-	TALEX (TLX)	-	-	-	-	-	10.49
08:45	TAURONPE (TPE)	5.40	-0.37%	5.47	5.47	5.39	5.42
-	TELL (TEL)	-	-	-	-	-	11.05
-	TERESA (TER)	-	-	-	-	-	15.20
-	TESGAS (TSG)	-	-	-	-	-	7.38
08:30	TFONE (TFO)	2.39	5.75%	2.39	2.39	2.39	2.26
08:45	TIM (TIM)	7.72	-0.13%	7.72	7.72	7.72	7.73
-	TOYA (TOA)	-	-	-	-	-	2.63
08:45	TPSA (TPS)	17.20	0.06%	17.28	17.28	17.20	17.19
08:45	TRAKCJA (TRK)	1.29	3.20%	1.28	1.29	1.28	1.25
-	TRANSPOL (TRN)	-	-	-	-	-	8.16
-	TRAVELPL (TVL)	-	-	-	-	-	8.90
08:45	TRION (TIN)	0.20	-	0.20	0.20	0.20	0.20
-	TRITON (TRI)	-	-	-	-	-	3.59
-	TUEUROPA (ERP)	-	-	-	-	-	187.80
-	TUP (TUP)	-	-	-	-	-	4.37
08:45	TVN (TVN)	11.19	-0.27%	11.30	11.30	11.19	11.22
-	ULMA (ULM)	-	-	-	-	-	57.25
-	UNIBEP (UNI)	-	-	-	-	-	6.14
-	UNICREDIT (UCG)	-	-	-	-	-	17.20
-	UNIMA (U2K)	-	-	-	-	-	3.42
-	VARIANT (VRT)	-	-	-	-	-	1.86
-	VINDEXUS (VIN)	-	-	-	-	-	7.20
08:45	VISTULA (VST)	1.15	-	1.15	1.15	1.15	1.15
-	VOTUM (VOT)	-	-	-	-	-	3.75
-	WADEX (WAX)	-	-	-	-	-	7.69
08:45	WANDALEX (WDX)	2.02	-	2.02	2.02	2.02	2.02
-	WARFAMA (WFM)	-	-	-	-	-	0.84
-	WARIMPEX (WXF)	-	-	-	-	-	4.49
08:45	WASKO (WAS)	2.26	0.89%	2.26	2.26	2.26	2.24
-	WAWEL (WWL)	-	-	-	-	-	525.00
-	WESTAISIC (WES)	-	-	-	-	-	4.08
-	WIELTON (WLT)	-	-	-	-	-	3.11
-	WIKANA (WIK)	-	-	-	-	-	0.55
08:15	WILBO (WLB)	0.72	-1.37%	0.72	0.72	0.72	0.73
08:45	WOJAS (WOJ)	4.33	-	4.33	4.33	4.33	4.33
-	YAWAL (YWL)	-	-	-	-	-	6.77
-	ZAMET (ZMT)	-	-	-	-	-	1.41
08:45	ZASTAL (ZST)	1.54	1.32%	1.54	1.54	1.54	1.52
-	ZELMER (ZLR)	-	-	-	-	-	30.31
-	ZETKAMA (ZKA)	-	-	-	-	-	24.50
-	ZPUE (PUE)	-	-	-	-	-	142.00
08:45	ZREMB (ZRE)	0.36	-	0.36	0.36	0.36	0.36
08:45	ZUE (ZUE)	7.99	0.50%	7.99	7.99	7.99	7.95
08:45	ZYWIEC (ZWC)	559.50	0.27%	559.50	559.50	559.50	558.00
-	06MAGNA (06N)	-	-	-	-	-	0.44
08:45	08OCTAVA (08N)	3.55	1.72%	3.55	3.55	3.55	3.49
-	BBICAPNFI (BBC)	-	-	-	-	-	0.83
08:45	BBIDEVNFI (BBD)	0.31	-	0.31	0.31	0.31	0.31
-	BBIZENNFI (BBZ)	-	-	-	-	-	0.48
-	BLACKLION (BLI)	-	-	-	-	-	1.30
08:45	JUPITER (JPR)	0.91	-2.15%	0.91	0.91	0.91	0.93
-	KREZUS (KZS)	-	-	-	-	-	7.07
08:45	MIDAS (MDS)	1.34	-0.74%	1.35	1.35	1.34	1.35
-	NFIEMF (EMF)	-	-	-	-	-	9.25
08:45	RUBICON (RBC)	0.61	-	0.61	0.61	0.61	0.61

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.