Przebieg notowań ciągłych na GPW w dniu 2012/02/03	Odświeś

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrśt	Odniesienia
18:00	WIG	41732.30	0.31%	41501.40	41943.80	41487.00	-	41602.20
18:00	WIG20	2374.47	0.14%	2364.73	2393.40	2364.73	-	2371.09
18:00	mWIG40	2402.23	0.64%	2381.65	2402.23	2379.45	-	2387.02
18:00	sWIG80	9654.30	0.97%	9569.94	9659.85	9567.06	-	9561.70
18:00	FW20H12	2399.00	0.59%	2383.00	2410.00	290.00	786315	2385.00
18:00	4FUNMEDIA (4FM)	19.00	-1.50%	19.28	19.28	18.62	963	19.29
18:00	ABCDATA (ABC)	2.56	0.79%	2.55	2.61	2.55	493	2.54
18:00	ABMSOLID (ABM)	2.63	7.35%	2.47	2.68	2.47	337	2.45
18:00	ABPL (ABE)	22.12	-3.78%	22.90	22.90	22.12	3	22.99
18:00	ACAUTOGAZ (ACG)	21.50	-	21.50	21.50	21.00	10	21.50
18:00	ACE (ACE)	5.50	-0.72%	5.42	5.55	5.42	105	5.54
18:00	ACTION (ACT)	21.05	0.72%	20.98	21.20	20.80	1599	20.90
18:00	ADVADIS (ADS)	0.07	-	0.07	0.08	0.07	131	0.07
18:00	ADVGRUPA (ADV)	10.90	-3.37%	10.22	11.23	10.22	4	11.28
18:00	AGORA (AGO)	12.63	-1.33%	12.75	12.76	12.57	464	12.80
18:00	AGROTON (AGT)	21.00	1.94%	20.69	21.00	20.60	685	20.60
18:00	AGROWILL (AWG)	0.70	-	0.71	0.71	0.68	2	0.70
18:00	ALCHEMIA (ALC)	5.15	1.78%	5.07	5.15	5.02	176	5.06
18:00	ALMA (ALM)	33.69	0.57%	33.00	33.70	33.00	47	33.50
18:00	ALTERCO (ALT)	37.47	-0.35%	37.60	37.60	37.47	-	37.60
18:00	AMBRA (AMB)	6.18	-0.80%	6.23	6.23	6.02	26	6.23
18:00	AMICA (AMC)	37.00	2.78%	35.70	37.00	35.70	165	36.00
18:00	AMPLI (APL)	1.58	-0.63%	1.61	1.61	1.58	14	1.59
18:00	AMREST (EAT)	66.90	1.36%	66.05	66.90	66.05	3431	66.00
18:00	ANTI (ANT)	0.83	1.22%	0.82	0.85	0.82	48	0.82
18:00	APATOR (APT)	19.00	1.50%	18.73	19.00	18.72	71	18.72
18:00	APLISENS (APN)	8.65	-	8.65	8.65	8.65	2	8.65
18:00	ARCTIC (ATC)	6.97	1.31%	6.88	6.99	6.80	12	6.88
18:00	ARCUS (ARC)	3.08	-2.22%	3.15	3.30	3.08	89	3.15
18:00	ARMATURA (ARM)	1.65	-	1.65	1.66	1.64	32	1.65
18:00	ARTERIA (ARR)	12.97	-	12.51	12.97	12.51	8	12.97
18:00	ASBIS (ASB)	2.40	-0.83%	2.44	2.44	2.30	147	2.42
18:00	ASSECOBS (ABS)	10.20	0.20%	10.20	10.20	10.20	1	10.18
18:00	ASSECOPOL (ACP)	48.45	1.55%	47.22	48.49	47.22	4661	47.71
18:00	ASSECOSEE (ASE)	7.38	-1.34%	7.59	7.60	7.38	44	7.48
-	ASSECOSLO (ACS)	-	-	-	-	-	-	20.99
18:00	ASTARTA (AST)	60.00	2.74%	58.45	60.20	57.25	243	58.40
18:00	ATLANTAPL (ATP)	12.05	2.99%	12.05	12.05	12.05	16	11.70
18:00	ATLANTIS (ATS)	0.43	2.38%	0.43	0.43	0.41	343	0.42
18:00	ATLASEST (ATL)	1.68	-0.59%	1.66	1.68	1.66	11	1.69
18:00	ATM (ATM)	6.70	-0.59%	6.64	6.73	6.64	52	6.74
18:00	ATMGRUPA (ATG)	1.47	-2.00%	1.50	1.51	1.47	48	1.50
18:00	ATREM (ATR)	7.30	-	7.10	7.32	7.10	112	7.30
18:00	AVIASG (ASG)	41.40	3.50%	41.90	42.50	40.30	422	40.00
18:00	AWBUD (AWB)	1.75	3.55%	1.68	1.75	1.68	29	1.69
18:00	AZOTYTARN (ATT)	30.05	-	30.00	30.12	29.50	1259	30.05
18:00	B3SYSTEM (B3S)	1.60	2.56%	1.56	1.60	1.56	41	1.56
18:00	BAKALLAND (BAK)	4.90	-1.80%	4.98	4.98	4.90	9	4.99
18:00	BANKBPH (BPH)	40.85	2.12%	40.77	41.20	40.77	402	40.00
18:00	BARLINEK (BRK)	1.39	0.72%	1.40	1.40	1.36	279	1.38
18:00	BEDZIN (BDZ)	29.70	4.21%	29.70	29.70	29.70	10	28.50
18:00	BENEFIT (BFT)	150.00	-7.41%	155.30	156.40	148.00	1555	162.00
18:00	BERLING (BRG)	3.96	0.25%	3.96	3.96	3.96	4	3.95
18:00	BETACOM (BCM)	5.25	2.54%	5.15	5.29	5.12	50	5.12
18:00	BGZ (BGZ)	47.15	-0.32%	47.15	47.27	47.07	118	47.30
18:00	BIOTON (BIO)	0.11	-	0.12	0.12	0.10	8910	0.11
18:00	BIPROMET (BPM)	7.90	-4.13%	8.06	8.25	7.60	73	8.24
18:00	BMPAG (BMP)	2.97	3.12%	2.88	2.97	2.88	6	2.88
18:00	BNPPL (BNP)	87.00	-	85.80	87.00	85.80	2	87.00
18:00	BOGDANKA (LWB)	126.50	0.40%	126.70	127.60	126.10	8488	126.00
18:00	BOMI (BMI)	2.54	-5.58%	2.69	2.69	2.54	2656	2.69
18:00	BORYSZEW (BRS)	0.78	2.63%	0.76	0.78	0.76	45210	0.76
18:00	BOS (BOS)	50.30	3.71%	48.60	50.50	48.60	47	48.50
18:00	BOWIM (BOW)	9.88	0.41%	9.89	9.89	9.51	-	9.84
18:00	BRE (BRE)	294.40	-0.37%	295.60	302.50	294.40	10103	295.50
-	BSCDRUK (BSC)	-	-	-	-	-	-	15.05
18:00	BUDIMEX (BDX)	84.50	-	84.00	84.90	84.00	223	84.50
18:00	BUDOPOL (BDL)	0.88	-1.12%	0.89	0.89	0.86	62	0.89
18:00	BUDVARCEN (BDV)	2.66	-	2.66	2.66	2.66	-	2.66
18:00	BUMECH (BMC)	13.87	1.99%	13.60	13.87	13.16	31	13.60
18:00	BYTOM (BTM)	0.74	-	0.70	0.74	0.70	13	0.74
18:00	BZWBK (BZW)	224.90	-1.79%	227.00	230.00	224.90	685	229.00
18:00	CALATRAVA (CTC)	0.40	2.56%	0.39	0.41	0.39	665	0.39
18:00	CAMMEDIA (CAM)	3.27	4.14%	3.15	3.35	3.08	957	3.14
18:00	CAPITAL (CPA)	1.46	6.57%	1.38	1.46	1.31	245	1.37
18:00	CASHFLOW (CFL)	2.99	-1.64%	3.01	3.01	2.99	5	3.04
18:00	CCC (CCC)	54.00	3.85%	52.00	54.00	51.60	71	52.00
18:00	CCENERGY (CCE)	0.31	3.33%	0.31	0.31	0.30	14	0.30
18:00	CCIINT (CCI)	31.60	1.54%	31.13	31.60	31.13	35	31.12
18:00	CDRED (CDR)	6.21	1.31%	6.15	6.34	6.10	9091	6.13
18:00	CEDC (CDC)	16.42	-5.03%	16.97	17.24	16.27	7458	17.29
18:00	CELTIC (CPD)	16.40	-5.20%	16.00	16.40	16.00	21	17.30
18:00	CENTKLIMA (CKL)	10.30	1.98%	10.20	10.50	10.20	19	10.10
18:00	CENTROZAP (CZP)	0.20	-4.76%	0.21	0.21	0.20	383	0.21
18:00	CEZ (CEZ)	133.00	1.60%	130.00	133.00	130.00	376	130.90
18:00	CHEMOS (CHS)	0.28	-	0.28	0.28	0.27	61	0.28
18:00	CIECH (CIE)	19.36	1.36%	19.40	19.40	19.20	1447	19.10
18:00	CITYINTER (CIA)	29.01	0.07%	28.90	29.35	28.70	948	28.99
18:00	COALENERG (CLE)	24.60	2.07%	24.00	24.70	24.00	53	24.10
18:00	COGNOR (COG)	4.05	-	3.98	4.05	3.98	100	4.05
18:00	COLIAN (COL)	2.99	4.18%	2.88	3.05	2.88	623	2.87
18:00	COMARCH (CMR)	61.60	0.98%	60.60	61.60	60.50	48	61.00
18:00	COMP (CMP)	64.80	6.40%	60.90	64.80	60.90	922	60.90
18:00	COMPLEX (CMX)	1.80	1.69%	1.85	1.98	1.80	95	1.77
18:00	CORMAY (CRM)	16.00	-0.87%	16.15	16.15	15.96	500	16.14
18:00	CPENERGIA (CPE)	0.80	6.67%	0.76	0.80	0.76	264	0.75
18:00	CPENERGIA-PDA (CPEA)	0.75	22.95%	0.75	0.75	0.75	3	0.61
18:00	CYFRPLSAT (CPS)	14.07	2.70%	13.64	14.07	13.50	2767	13.70
18:00	DEBICA (DBC)	56.25	1.53%	55.00	56.25	55.00	39	55.40
18:00	DECORA (DCR)	11.19	-1.15%	10.95	11.19	10.95	1	11.32
18:00	DELKO (DEL)	5.09	0.59%	5.10	5.10	5.01	16	5.06
18:00	DGA (DGA)	2.01	1.01%	2.01	2.11	2.00	414	1.99
18:00	DMWDM (WDM)	0.48	6.67%	0.46	0.50	0.44	840	0.45
18:00	DOMDEV (DOM)	34.01	0.18%	34.00	34.60	33.03	34	33.95
18:00	DRAGOWSKI (ADD)	0.72	-1.37%	0.72	0.72	0.71	25	0.73
18:00	DREWEX (DRE)	0.23	9.52%	0.22	0.23	0.22	3	0.21
18:00	DROP (DRP)	12.50	-0.40%	12.72	12.72	12.50	19	12.55
18:00	DROZAPOL (DPL)	1.75	-1.69%	1.77	1.78	1.75	7	1.78
18:00	DSS (DSS)	9.08	7.46%	8.59	9.40	8.59	4738	8.45
18:00	DUDA (DUD)	0.89	-	0.89	0.90	0.87	630	0.89
18:00	ECARD (ECD)	0.29	-	0.29	0.29	0.28	4	0.29
18:00	ECHO (ECH)	3.94	-1.25%	3.95	3.95	3.86	715	3.99
18:00	EDINVEST (EDI)	4.20	-	4.20	4.20	4.20	2	4.20
18:00	EFEKT (EFK)	8.40	-	8.40	8.40	8.40	1	8.40
18:00	EFH (EFH)	0.51	-	0.51	0.52	0.51	819	0.51
18:00	EKO (EKO)	4.30	2.38%	4.32	4.33	4.25	58	4.20
18:00	EKOEXPORT (EEX)	10.75	-0.74%	10.75	10.90	10.75	488	10.83
18:00	ELBUDOWA (ELB)	102.00	2.00%	97.60	102.00	97.60	12	100.00
18:00	ELEKTROTI (ELT)	8.80	1.97%	8.61	8.80	8.61	128	8.63
18:00	ELKOP (EKP)	0.33	3.13%	0.32	0.33	0.31	177	0.32
18:00	ELZAB (ELZ)	1.65	-3.51%	1.66	1.66	1.65	23	1.71
18:00	EMCINSMED (EMC)	7.90	-	7.90	7.90	7.90	1	7.90
18:00	EMPERIA (EMP)	114.60	1.42%	113.00	114.60	113.00	253	113.00
18:00	ENAP (ENP)	0.85	1.19%	0.84	0.85	0.83	90	0.84
18:00	ENEA (ENA)	18.00	-0.33%	18.06	18.19	17.95	1355	18.06
18:00	ENELMED (ENE)	3.80	-3.80%	3.95	3.95	3.80	2	3.95
18:00	ENERGOINS (ENI)	6.92	-	6.92	6.92	6.92	3	6.92
18:00	ENERGOPLD (EPD)	2.14	7.00%	2.00	2.19	1.98	376	2.00
18:00	ENERGOPOL (EPL)	6.80	0.74%	6.80	6.80	6.79	68	6.75
18:00	ERBUD (ERB)	20.92	3.31%	20.25	20.92	20.06	32	20.25
18:00	ERG (ERG)	0.61	15.09%	0.52	0.62	0.52	1512	0.53
18:00	ERGIS (EEF)	2.04	2.51%	1.99	2.04	1.94	24	1.99
18:00	ESSYSTEM (ESS)	3.10	1.64%	3.10	3.10	3.10	-	3.05
-	ESTAR (EST)	-	-	-	-	-	-	145.00
18:00	ETFDAX (ETFDAX)	275.00	0.95%	273.80	275.00	273.80	13	272.40
18:00	ETFSP500 (ETFSP500)	43.00	0.47%	42.89	43.00	42.89	13	42.80
18:00	ETFW20L (ETFW20L)	236.20	-0.24%	239.00	239.00	235.92	73	236.78
18:00	EUCO (EUC)	14.70	-	14.70	14.98	14.65	16	14.70
18:00	EUIMPLANT (EUI)	0.28	-	0.28	0.29	0.28	206	0.28
18:00	EUROCASH (EUR)	29.60	-1.00%	30.00	30.00	29.60	6504	29.90
18:00	EUROFAKTR (EFR)	2.70	3.85%	2.64	2.70	2.64	9	2.60
-	EUROHOLD (EHG)	-	-	-	-	-	-	2.90
18:00	EUROMARK (EMK)	1.18	12.38%	1.16	1.18	1.16	4	1.05
18:00	EUROTEL (ETL)	15.65	0.38%	15.65	15.65	15.65	-	15.59
18:00	FAM (FAM)	1.24	1.64%	1.20	1.24	1.19	62	1.22
18:00	FAMUR (FMF)	3.28	2.82%	3.20	3.30	3.20	1077	3.19
18:00	FARMACOL (FCL)	26.65	2.50%	25.42	26.70	25.42	11	26.00
18:00	FASING (FSG)	22.12	-1.07%	22.30	22.30	21.53	33	22.36
18:00	FASTFIN (FFI)	0.49	-	0.50	0.50	0.49	7	0.49
18:00	FERRO (FRO)	6.59	10.57%	6.04	6.60	5.90	51	5.96
18:00	FERRUM (FER)	9.50	3.26%	9.20	9.60	9.10	286	9.20
18:00	FON (FON)	0.20	11.11%	0.18	0.20	0.18	3525	0.18
18:00	FORTE (FTE)	9.40	-3.09%	9.74	9.74	9.40	14	9.70
18:00	FORTUNA (FEG)	16.41	-2.38%	16.40	16.82	16.40	68	16.81
18:00	FOTA (FOT)	7.80	3.31%	7.50	7.88	7.50	52	7.55
18:00	GANT (GNT)	8.35	-0.95%	8.25	8.48	8.25	433	8.43
18:00	GETBANK (GTB)	1.94	-1.52%	1.96	1.97	1.89	5019	1.97
18:00	GETIN (GTN)	2.51	-	2.51	2.54	2.45	7752	2.51
18:00	GETINOBLE (GNB)	4.55	-0.66%	4.59	4.63	4.46	80	4.58
18:00	GINOROSSI (GRI)	1.83	10.91%	1.66	1.83	1.65	318	1.65
18:00	GPW (GPW)	41.49	-0.02%	41.73	41.73	41.36	1790	41.50
18:00	GRAAL (GRL)	7.25	-0.14%	7.24	7.26	7.20	26	7.26
18:00	GRAJEWO (GRJ)	8.35	5.70%	7.99	8.44	7.92	351	7.90
18:00	GROCLIN (GCN)	14.12	-1.94%	14.40	14.49	14.05	204	14.40
18:00	GTC (GTC)	9.96	-1.68%	10.05	10.20	9.96	6699	10.13
18:00	HANDLOWY (BHW)	75.90	-0.78%	76.55	78.35	75.90	3733	76.50
18:00	HARDEX (HDX)	20.00	0.05%	20.00	20.00	20.00	1	19.99
18:00	HARPER (HRP)	2.50	-3.85%	2.60	2.60	2.50	2	2.60
18:00	HAWE (HWE)	4.13	5.90%	3.95	4.29	3.95	20842	3.90
18:00	HBPOLSKA (HBP)	1.12	4.67%	1.09	1.14	1.06	2039	1.07
18:00	HELIO (HEL)	8.64	-2.70%	8.70	8.85	8.30	80	8.88
18:00	HERKULES (HRS)	0.41	-	0.41	0.42	0.40	303	0.41
18:00	HUTMEN (HTM)	3.75	0.81%	3.70	3.76	3.68	88	3.72
18:00	HYDROTOR (HDR)	24.79	1.18%	24.85	24.85	24.79	1	24.50
18:00	HYGIENIKA (HGN)	1.10	-	1.08	1.10	1.07	48	1.10
18:00	HYPERION (HYP)	3.36	9.45%	3.08	3.38	3.00	678	3.07
18:00	IDEATFI (IDA)	5.69	-3.07%	5.55	5.70	5.55	38	5.87
18:00	IDMSA (IDM)	1.77	5.36%	1.66	1.77	1.65	3395	1.68
18:00	IGROUP (IGR)	0.54	3.85%	0.51	0.56	0.51	1139	0.52
18:00	IMCOMPANY (IMC)	9.34	0.43%	9.29	9.34	9.29	19	9.30
18:00	IMPEL (IPL)	28.79	2.82%	28.15	28.79	28.15	4	28.00
18:00	IMPEXMET (IPX)	3.84	-1.03%	3.83	3.85	3.78	1557	3.88
18:00	INDYKPOL (IND)	45.65	1.22%	45.10	45.65	45.10	1	45.10
18:00	INGBSK (BSK)	82.80	0.61%	81.50	83.50	81.05	4685	82.30
18:00	INPRO (INP)	3.15	-	3.15	3.15	3.15	5	3.15
18:00	INSTALKRK (INK)	14.85	0.34%	14.50	14.85	14.50	55	14.80
-	INTAKUS (ITK)	-	-	-	-	-	-	0.84
18:00	INTEGERPL (ITG)	133.90	2.76%	133.70	133.90	130.50	27	130.30
18:00	INTERBUD (ITB)	5.69	-1.73%	5.68	5.69	5.40	8	5.79
18:00	INTERCARS (CAR)	86.00	-0.58%	85.90	88.50	85.90	100	86.50
18:00	INTERFERI (INF)	4.45	-0.89%	4.45	4.45	4.45	4	4.49
18:00	INTERSPPL (IPO)	2.27	3.65%	2.38	2.44	2.14	197	2.19
18:00	INTROL (INL)	4.51	0.22%	4.50	4.51	4.50	22	4.50
18:00	INVESTCON (INC)	1.98	2.06%	1.92	1.98	1.92	16	1.94
18:00	IPOPEMA (IPE)	10.24	0.20%	10.10	10.25	10.10	1	10.22
18:00	IQP (IQP)	1.89	7.39%	1.76	1.89	1.76	169	1.76
18:00	IVMX (IMX)	7.76	-	7.76	7.76	7.62	10	7.76
18:00	IZNS (IZN)	1.59	0.63%	1.59	1.59	1.52	80	1.58
18:00	IZOLACJA (IZO)	1.00	1.01%	1.00	1.08	0.97	99	0.99
18:00	IZOSTAL (IZS)	7.21	0.42%	7.17	7.21	7.17	3606	7.18
18:00	JAGO (JAG)	0.22	10.00%	0.20	0.22	0.20	130	0.20
18:00	JHMDEV (JHM)	1.40	0.72%	1.40	1.40	1.40	4	1.39
18:00	JSW (JSW)	105.50	-0.57%	106.10	106.70	104.20	6984	106.10
18:00	JWCONSTR (JWC)	7.27	-2.15%	7.32	7.45	7.25	293	7.43
18:00	K2INTERNT (K2I)	20.80	0.97%	20.60	20.80	20.15	18	20.60
18:00	KCI (KCI)	0.54	1.89%	0.54	0.55	0.53	55	0.53
18:00	KERNEL (KER)	69.00	1.02%	68.00	69.90	68.00	11213	68.30
18:00	KETY (KTY)	112.10	3.22%	109.00	113.60	109.00	718	108.60
18:00	KGHM (KGH)	143.90	0.07%	143.00	144.80	142.00	123384	143.80
18:00	KINOPOL (KPL)	6.10	-	6.11	6.11	6.00	10	6.10
18:00	KOELNER (KLR)	12.30	0.90%	12.18	12.30	12.18	23	12.19
18:00	KOFOLA (KFL)	20.00	-3.38%	20.70	20.70	20.00	8	20.70
18:00	KOGENERA (KGN)	71.00	1.43%	71.50	71.50	69.40	74	70.00
18:00	KOMPAP (KMP)	7.92	-1.00%	8.10	8.10	7.92	10	8.00
18:00	KOMPUTRON (KOM)	7.20	2.13%	6.83	7.20	6.83	55	7.05
18:00	KONSSTALI (KST)	38.00	-2.44%	38.48	38.48	37.23	4	38.95
18:00	KOPEX (KPX)	23.33	-0.26%	23.40	23.45	23.30	322	23.39
18:00	KOV (KOV)	1.44	-0.69%	1.43	1.47	1.43	4592	1.45
18:00	KPPD (KPD)	22.36	0.04%	22.36	22.36	22.36	2	22.35
18:00	KRAKCHEM (KCH)	4.35	3.33%	4.23	4.35	4.23	7	4.21
18:00	KREC (KRC)	2.77	-0.36%	2.70	2.77	2.70	6	2.78
18:00	KREDYTB (KRB)	11.75	1.03%	11.90	11.90	11.63	3354	11.63
18:00	KREDYTIN (KRI)	12.95	-0.15%	12.60	12.98	12.60	8	12.97
18:00	KRUK (KRU)	42.85	0.59%	42.50	42.85	42.00	141	42.60
18:00	KRUSZWICA (KSW)	54.00	5.47%	52.00	54.00	51.90	8	51.20
18:00	KSGAGRO (KSG)	23.26	1.13%	23.01	23.49	23.01	260	23.00
18:00	LCCORP (LCC)	1.15	-	1.13	1.16	1.12	135	1.15
18:00	LENA (LEN)	2.32	-0.85%	2.36	2.37	2.25	39	2.34
18:00	LENTEX (LTX)	4.70	-1.47%	4.74	4.74	4.65	52	4.77
18:00	LIBET (LBT)	3.85	-0.52%	3.85	3.87	3.77	19	3.87
18:00	LOTOS (LTS)	26.20	-	26.37	26.49	26.09	4906	26.20
18:00	LPP (LPP)	2158.00	0.84%	2170.00	2170.00	2100.00	3247	2140.00
18:00	LSISOFT (LSI)	3.94	6.78%	3.69	3.95	3.55	39	3.69
18:00	LSTCAPITA (LST)	0.75	-1.32%	0.75	0.75	0.74	32	0.76
18:00	LUBAWA (LBW)	0.85	-	0.85	0.85	0.83	260	0.85
18:00	MAGELLAN (MAG)	37.22	-3.82%	38.00	38.40	37.22	19	38.70
18:00	MAKARONPL (MAK)	3.84	-0.26%	3.85	3.85	3.69	24	3.85
18:00	MAKRUM (MKM)	1.34	-1.47%	1.32	1.40	1.32	94	1.36
18:00	MARVIPOL (MVP)	9.73	-	9.74	9.74	9.56	32	9.73
18:00	MCI (MCI)	4.75	-1.04%	4.80	4.84	4.70	917	4.80
18:00	MCLOGIC (MCL)	37.10	-1.64%	36.78	37.10	36.25	71	37.72
18:00	MEDIATEL (MTL)	1.79	-5.29%	1.89	1.89	1.79	244	1.89
-	MEGARON (MEG)	-	-	-	-	-	-	21.40
18:00	MENNICA (MNC)	11.47	-	11.49	11.49	11.47	38	11.47
18:00	MERCOR (MCR)	10.98	0.46%	10.91	10.99	10.77	25	10.93
18:00	MEWA (MEW)	0.35	-2.78%	0.35	0.37	0.35	20	0.36
18:00	MIESZKO (MSO)	3.48	-3.06%	3.59	3.59	3.48	172	3.59
18:00	MILKILAND (MLK)	15.70	-1.20%	15.25	15.70	15.25	95	15.89
18:00	MILLENNIU (MIL)	4.01	-2.43%	4.03	4.15	4.01	2661	4.11
18:00	MIRACULUM (MIR)	0.56	3.70%	0.54	0.58	0.54	635	0.54
18:00	MIRBUD (MRB)	2.41	0.84%	2.43	2.44	2.40	92	2.39
18:00	MISPOL (MIP)	3.49	5.76%	3.49	3.49	3.49	-	3.30
18:00	MIT (MIT)	0.76	4.11%	0.73	0.76	0.71	214	0.73
18:00	MNI (MNI)	2.35	4.44%	2.26	2.35	2.26	5086	2.25
18:00	MOJ (MOJ)	1.95	-	1.95	1.95	1.95	1	1.95
18:00	MOL (MOL)	283.00	1.43%	279.00	283.00	279.00	17	279.00
18:00	MONNARI (MON)	1.22	7.96%	1.14	1.29	1.09	2721	1.13
18:00	MOSTALEXP (MSX)	0.78	-4.88%	0.82	0.82	0.78	353	0.82
18:00	MOSTALPLC (MSP)	17.00	3.66%	16.44	17.29	16.11	152	16.40
18:00	MOSTALWAR (MSW)	21.00	4.22%	20.48	22.50	20.25	527	20.15
18:00	MOSTALZAB (MSZ)	1.66	1.22%	1.66	1.68	1.64	200	1.64
18:00	MUZA (MZA)	5.34	-1.11%	5.40	5.40	5.30	9	5.40
18:00	MWTRADE (MWT)	8.78	3.66%	8.47	8.85	8.47	128	8.47
-	NEPENTES (NEP)	-	-	-	-	-	-	27.71
18:00	NETIA (NET)	5.85	1.74%	5.75	5.85	5.75	569	5.75
18:00	NETMEDIA (NEM)	4.71	-0.63%	4.71	4.71	4.71	1	4.74
18:00	NEUCA (NEU)	70.00	1.16%	69.50	70.00	69.20	140	69.20
-	NEWWORLDN (NWN)	-	-	-	-	-	-	24.00
18:00	NEWWORLDR (NWR)	26.56	4.94%	25.65	26.61	25.65	214	25.31
18:00	NORTCOAST (NCT)	0.61	8.93%	0.56	0.61	0.56	50	0.56
18:00	NOVAKBM (KBM)	14.20	-3.14%	14.65	14.65	14.00	20	14.66
18:00	NOVITA (NVT)	18.60	-2.11%	18.60	18.60	18.60	18	19.00
18:00	NOWAGALA (CNG)	2.35	1.29%	2.38	2.38	2.24	697	2.32
18:00	NTTSYSTEM (NTT)	0.92	3.37%	0.90	0.94	0.89	124	0.89
18:00	ODLEWNIE (ODL)	2.03	-	2.02	2.10	1.98	60	2.03
-	OLYMPIC (OEG)	-	-	-	-	-	-	4.00
18:00	ONE2ONE (O2O)	3.07	-5.83%	3.30	3.30	3.07	18	3.26
18:00	OPENFIN (OPF)	12.09	-0.90%	12.19	12.19	12.09	18	12.20
18:00	OPONEO.PL (OPN)	9.38	-0.21%	9.30	9.38	9.15	14	9.40
18:00	OPTEAM (OPM)	3.50	7.69%	3.25	3.88	3.25	40	3.25
18:00	ORBIS (ORB)	41.01	-0.61%	41.50	41.50	40.82	26	41.26
18:00	ORCOGROUP (OPG)	19.55	8.37%	17.79	19.80	17.70	737	18.04
18:00	ORZBIALY (OBL)	22.55	0.22%	22.52	22.58	22.42	1490	22.50
18:00	OTMUCHOW (OTM)	9.00	-2.07%	9.25	9.34	8.80	166	9.19
18:00	OVOSTAR (OVO)	93.00	-1.06%	94.20	94.20	93.00	130	94.00
18:00	PAGED (PGD)	12.86	-0.31%	12.70	13.19	12.50	32	12.90
18:00	PAMAPOL (PMP)	3.13	3.64%	3.03	3.13	3.03	4	3.02
18:00	PANOVA (NVA)	20.23	-	20.23	20.23	20.20	14	20.23
18:00	PATENTUS (PAT)	2.12	8.16%	2.07	2.14	2.07	70	1.96
18:00	PBG (PBG)	80.00	-2.20%	82.45	82.45	79.80	4371	81.80
18:00	PBOANIOLA (PBO)	3.72	-0.80%	3.76	3.76	3.72	11	3.75
18:00	PBSFINANS (PBF)	0.52	-1.89%	0.54	0.55	0.52	265	0.53
18:00	PCCINTER (PCI)	4.51	-4.04%	4.73	4.73	4.51	25	4.70
18:00	PCGUARD (PCG)	1.44	9.92%	1.31	1.53	1.31	709	1.31
-	PEGAS (PGS)	-	-	-	-	-	-	74.25
18:00	PEKAES (PEK)	7.19	0.14%	7.30	7.30	7.18	16	7.18
18:00	PEKAO (PEO)	160.30	0.12%	159.50	164.70	159.50	69811	160.10
18:00	PELION (PEL)	34.99	4.48%	33.69	35.00	33.61	10112	33.49
18:00	PEP (PEP)	21.80	1.54%	21.55	21.80	21.50	94	21.47
18:00	PEPEES (PPS)	0.84	-1.18%	0.83	0.84	0.82	83	0.85
18:00	PERMEDIA (PMD)	8.69	-1.03%	8.51	8.69	8.30	32	8.78
18:00	PETROLINV (OIL)	2.84	-1.05%	2.85	2.90	2.84	5249	2.87
18:00	PGE (PGE)	20.00	-0.74%	20.19	20.29	20.00	20394	20.15
18:00	PGNIG (PGN)	3.73	-1.32%	3.80	3.80	3.73	15930	3.78
18:00	PGODLEW (PGO)	1.60	5.26%	1.46	1.60	1.45	46	1.52
18:00	PKNORLEN (PKN)	39.20	0.82%	38.88	39.54	38.55	37743	38.88
18:00	PKOBP (PKO)	36.17	0.36%	35.96	36.78	35.80	86849	36.04
18:00	PLASTBOX (PLX)	11.50	-	11.50	11.50	11.50	69	11.50
18:00	PLAZACNTR (PLZ)	2.44	1.24%	2.41	2.47	2.41	67	2.41
18:00	POINTGROU (PGM)	0.58	5.45%	0.57	0.59	0.57	183	0.55
18:00	POLAQUA (PQA)	6.70	-3.32%	6.91	6.93	6.62	149	6.93
18:00	POLCOLORI (PLT)	0.20	-	0.19	0.20	0.19	5	0.20
18:00	POLICE (PCE)	10.40	2.46%	10.16	10.41	10.05	476	10.15
18:00	POLIMEXMS (PXM)	1.94	4.30%	1.85	1.94	1.83	2403	1.86
18:00	POLJADLO (PLJ)	0.69	-2.82%	0.71	0.71	0.69	482	0.71
18:00	POLMED (POM)	1.59	1.27%	1.59	1.59	1.57	11	1.57
18:00	POLNA (PLA)	10.28	5.54%	9.74	10.28	9.74	5	9.74
18:00	POLNORD (PND)	17.19	0.47%	17.11	17.50	17.00	344	17.11
-	POLREST (POL)	-	-	-	-	-	-	0.07
18:00	POZBUD (POZ)	4.15	-	4.15	4.15	4.15	1	4.15
18:00	PRAGMAFA (PRF)	16.49	2.74%	16.49	16.49	16.40	3	16.05
18:00	PRAGMAINK (PRI)	18.20	-	18.35	18.35	18.20	1	18.20
18:00	PRESCO (PRE)	5.99	1.53%	5.90	5.99	5.90	14	5.90
-	PRIMAMODA (PMA)	-	-	-	-	-	-	5.26
18:00	PROCAD (PRD)	1.64	3.14%	1.59	1.70	1.59	149	1.59
18:00	PROCHEM (PRM)	13.49	-3.57%	13.70	13.97	13.01	94	13.99
18:00	PROCHNIK (PRC)	0.33	6.45%	0.31	0.33	0.31	105	0.31
18:00	PROJPRZEM (PJP)	7.82	7.42%	7.30	7.92	7.28	76	7.28
18:00	PRONOX (PRO)	0.11	22.22%	0.09	0.11	0.09	2110	0.09
18:00	PROTEKTOR (PRT)	3.16	1.28%	3.16	3.16	3.15	16	3.12
18:00	PTI (PTI)	12.15	-3.57%	12.00	12.29	11.85	15	12.60
18:00	PULAWY (ZAP)	94.85	-0.16%	94.50	95.00	94.25	541	95.00
18:00	PWRMEDIA (PWM)	0.77	-	0.77	0.78	0.72	18	0.77
18:00	PZU (PZU)	347.50	1.16%	342.50	347.50	341.60	64995	343.50
18:00	QUANTUM (QNT)	7.55	-	7.55	7.55	7.55	-	7.55
18:00	QUERCUS (QRS)	2.13	1.43%	2.10	2.15	2.10	18	2.10
18:00	QUMAKSEK (QSM)	9.45	-2.17%	9.66	9.66	9.35	10	9.66
18:00	RADPOL (RDL)	9.51	-1.96%	9.59	9.59	9.50	54	9.70
18:00	RAFAKO (RFK)	8.75	6.71%	8.38	8.92	8.38	2155	8.20
18:00	RAFAMET (RAF)	18.20	-	18.20	18.20	18.20	-	18.20
18:00	RAINBOW (RBW)	3.89	1.57%	3.83	3.89	3.83	5	3.83
18:00	RANKPROGR (RNK)	12.01	0.17%	11.99	12.30	11.80	1907	11.99
18:00	REDAN (RDN)	3.00	-2.28%	3.08	3.08	2.98	182	3.07
18:00	REINHOLD (RHD)	1.58	-	1.58	1.65	1.57	37	1.58
18:00	RELPOL (RLP)	5.08	-0.78%	5.12	5.12	5.01	69	5.12
18:00	REMAK (RMK)	31.69	2.89%	30.30	31.69	30.30	432	30.80
18:00	RESBUD (RES)	4.10	-6.82%	4.49	4.49	4.10	4	4.40
18:00	ROBYG (ROB)	1.29	-	1.27	1.32	1.25	14	1.29
18:00	RONSON (RON)	0.90	-	0.90	0.90	0.89	24	0.90
18:00	ROPCZYCE (RPC)	14.15	-1.39%	14.35	14.35	14.15	28	14.35
18:00	ROVESE (RSE)	5.41	-0.73%	5.45	5.45	5.34	801	5.45
18:00	ROVESE-PDA (RSEA)	5.20	-1.89%	5.23	5.25	5.19	7	5.30
18:00	SADOVAYA (SGR)	9.00	1.69%	8.90	9.06	8.75	291	8.85
18:00	SANOK (SNK)	11.73	0.09%	11.52	11.73	11.52	4	11.72
18:00	SANWIL (SNW)	0.43	-	0.43	0.43	0.42	50	0.43
18:00	SECOGROUP (SWG)	24.24	2.93%	23.59	24.24	23.50	31	23.55
18:00	SEKO (SEK)	6.75	-	6.75	6.75	6.75	-	6.75
18:00	SELENAFM (SEL)	7.91	-	7.98	8.00	7.91	13	7.91
18:00	SFINKS (SFS)	1.80	-3.74%	1.85	1.85	1.79	376	1.87
18:00	SILVANO (SFG)	12.46	1.30%	12.49	12.53	12.20	1250	12.30
18:00	SIMPLE (SME)	9.12	-1.94%	9.36	9.36	8.89	15	9.30
18:00	SKOK (SKO)	3.35	-	3.48	3.48	3.28	84	3.35
18:00	SKOTAN (SKT)	3.16	0.64%	3.16	3.19	3.13	1566	3.14
18:00	SKYLINE (SKL)	2.91	-	2.89	2.91	2.80	14	2.91
18:00	SNIEZKA (SKA)	27.00	-2.67%	27.00	27.00	27.00	4	27.74
18:00	SOBIESKI (BVD)	280.00	-1.10%	280.00	285.00	280.00	68	283.10
18:00	SONEL (SON)	4.49	-3.02%	4.40	4.49	4.23	13	4.63
-	SOPHARMA (SPH)	-	-	-	-	-	-	6.58
18:00	STALEXP (STX)	1.26	0.80%	1.26	1.27	1.24	20	1.25
18:00	STALPROD (STP)	276.00	-0.72%	280.00	280.00	274.00	183	278.00
18:00	STALPROFI (STF)	17.10	1.79%	17.40	17.40	16.90	91	16.80
18:00	STAPORKOW (ZUK)	19.50	4.90%	18.60	19.50	18.60	194	18.59
18:00	SUWARY (SUW)	14.90	-0.60%	14.90	14.90	14.90	-	14.99
18:00	SWIECIE (MSC)	62.65	1.70%	61.80	63.40	61.50	197	61.60
18:00	SWISSMED (SWD)	0.72	-	0.72	0.74	0.70	46	0.72
18:00	SYGNITY (SGN)	19.01	-0.99%	19.20	19.25	19.00	126	19.20
18:00	SYNTHOS (SNS)	5.15	-0.19%	5.19	5.22	5.14	2277	5.16
-	TALEX (TLX)	-	-	-	-	-	-	10.49
18:00	TAURONPE (TPE)	5.44	0.37%	5.40	5.48	5.39	12852	5.42
18:00	TELL (TEL)	10.80	-2.26%	10.66	10.80	10.66	-	11.05
18:00	TERESA (TER)	14.55	-4.28%	15.25	15.27	14.55	12	15.20
18:00	TESGAS (TSG)	7.40	0.27%	7.40	7.40	7.15	50	7.38
18:00	TFONE (TFO)	2.26	-	2.35	2.35	2.26	18	2.26
18:00	TIM (TIM)	7.94	2.72%	7.72	7.95	7.72	22	7.73
18:00	TOYA (TOA)	2.57	-2.28%	2.63	2.63	2.57	5	2.63
18:00	TPSA (TPS)	17.04	-0.87%	17.25	17.25	17.03	36320	17.19
18:00	TRAKCJA (TRK)	1.28	2.40%	1.28	1.30	1.23	1124	1.25
-	TRANSPOL (TRN)	-	-	-	-	-	-	8.16
18:00	TRAVELPL (TVL)	8.60	-3.37%	8.60	8.90	8.60	2	8.90
18:00	TRION (TIN)	0.20	-	0.20	0.20	0.19	8	0.20
18:00	TRITON (TRI)	3.75	4.46%	3.59	3.75	3.59	36	3.59
18:00	TUEUROPA (ERP)	187.60	-0.11%	187.80	187.80	187.50	626	187.80
18:00	TUP (TUP)	4.34	-0.69%	4.37	4.37	4.20	23	4.37
18:00	TVN (TVN)	11.35	1.16%	11.19	11.50	11.11	10414	11.22
18:00	ULMA (ULM)	58.80	2.71%	57.35	59.45	57.35	24	57.25
18:00	UNIBEP (UNI)	6.19	0.81%	5.99	6.19	5.99	9	6.14
18:00	UNICREDIT (UCG)	17.20	-	16.74	17.20	16.74	19152	17.20
18:00	UNIMA (U2K)	3.40	-0.58%	3.40	3.40	3.40	-	3.42
18:00	VARIANT (VRT)	1.89	1.61%	1.80	1.89	1.80	2	1.86
18:00	VINDEXUS (VIN)	7.20	-	6.80	7.20	6.80	93	7.20
18:00	VISTULA (VST)	1.14	-0.87%	1.14	1.16	1.13	183	1.15
18:00	VOTUM (VOT)	3.82	1.87%	3.85	3.85	3.77	8	3.75
18:00	WADEX (WAX)	7.70	0.13%	7.70	7.70	7.70	5	7.69
18:00	WANDALEX (WDX)	1.99	-1.49%	2.02	2.02	1.95	38	2.02
18:00	WARFAMA (WFM)	0.87	3.57%	0.84	0.87	0.84	71	0.84
18:00	WARIMPEX (WXF)	4.50	0.22%	4.20	4.53	4.20	37	4.49
18:00	WASKO (WAS)	2.64	17.86%	2.32	2.66	2.32	4464	2.24
18:00	WAWEL (WWL)	525.00	-	522.00	525.00	515.00	119	525.00
18:00	WESTAISIC (WES)	4.15	1.72%	4.08	4.15	3.85	241	4.08
18:00	WIELTON (WLT)	3.18	2.25%	3.15	3.30	3.15	83	3.11
18:00	WIKANA (WIK)	0.57	3.64%	0.56	0.58	0.56	55	0.55
18:00	WILBO (WLB)	0.73	-	0.73	0.76	0.72	57	0.73
18:00	WOJAS (WOJ)	4.30	-0.69%	4.33	4.43	4.30	28	4.33
18:00	YAWAL (YWL)	6.81	0.59%	6.82	7.00	6.60	79	6.77
18:00	ZAMET (ZMT)	1.40	-0.71%	1.40	1.43	1.39	31	1.41
18:00	ZASTAL (ZST)	1.62	6.58%	1.54	1.64	1.53	674	1.52
18:00	ZELMER (ZLR)	30.00	-1.02%	30.00	30.30	30.00	7	30.31
18:00	ZETKAMA (ZKA)	24.76	1.06%	24.79	24.79	24.00	4	24.50
18:00	ZPUE (PUE)	142.00	-	142.00	142.00	137.20	16	142.00
18:00	ZREMB (ZRE)	0.37	2.78%	0.36	0.37	0.35	28	0.36
18:00	ZUE (ZUE)	7.99	0.50%	7.99	7.99	7.85	25	7.95
18:00	ZYWIEC (ZWC)	560.00	0.36%	559.50	560.00	559.50	67	558.00

Przebieg notowań ciągłych na rynku New Connect w dniu 2012/02/03	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrśt	Odniesienia
18:00	11BIT (11B)	12.70	1.68%	12.60	13.00	12.51	61	12.49
18:00	4STUDIO (4ST)	0.38	-	0.39	0.41	0.38	47	0.38
18:00	5THAVENUE (5AH)	1.70	0.59%	1.70	1.70	1.66	78	1.69
-	8FORMULA (8FO)	-	-	-	-	-	-	1.14
-	ABAK (ABK)	-	-	-	-	-	-	1.98
18:00	ABEONET (ABO)	2.23	-	2.23	2.23	2.23	-	2.23
18:00	ABSINVEST (AIN)	0.29	3.57%	0.27	0.29	0.27	1	0.28
18:00	ACARTUS (ACA)	0.28	-	0.28	0.28	0.28	-	0.28
18:00	ACREO (ACR)	1.32	3.94%	1.30	1.35	1.26	2	1.27
18:00	ADASTRA (ADA)	2.05	-3.30%	1.86	2.55	1.86	48	2.12
-	ADMIRAL (ADM)	-	-	-	-	-	-	0.87
18:00	ADMUSIC (AMU)	0.16	-	0.16	0.16	0.16	-	0.16
18:00	AERFINANC (AER)	0.20	-	0.20	0.20	0.19	16	0.20
18:00	AGROLIGA (AGL)	60.00	-	59.50	60.00	59.20	32	60.00
18:00	AGROMA (AGM)	0.56	-	0.56	0.56	0.56	-	0.56
18:00	AIRMARKET (AIR)	1.65	7.14%	1.65	1.65	1.65	-	1.54
18:00	AITON (AIT)	20.00	2.56%	19.50	20.00	19.50	-	19.50
18:00	AKCEPTFIN (AFC)	1.17	-6.40%	1.18	1.18	1.17	3	1.25
18:00	ALDA-PDA (ALDA)	5.98	-	5.28	5.98	5.28	2	5.98
18:00	ALKAL (ALK)	3.54	-	3.54	3.54	3.54	-	3.54
18:00	ALUMAST (ALU)	1.05	0.96%	1.05	1.05	1.05	2	1.04
18:00	ANALIZY (AOL)	8.50	-15.00%	9.30	9.30	8.50	5	10.00
18:00	APLINTER (API)	6.00	-	6.00	6.00	6.00	-	6.00
18:00	APOLONIA (APO)	0.38	-5.00%	0.38	0.38	0.38	-	0.40
18:00	APS (APS)	3.03	-	3.03	3.03	3.03	-	3.03
18:00	AQUABB (AQU)	10.70	-	10.70	10.70	10.70	-	10.70
18:00	AQUAPOZ (AQA)	21.00	6.22%	21.00	21.00	21.00	-	19.77
18:00	ARTEFE (ART)	0.06	-	0.05	0.06	0.05	21	0.06
18:00	ARTNEWMED (ANM)	0.26	4.00%	0.25	0.26	0.25	16	0.25
18:00	ASSETUS (ASS)	18.50	2.78%	18.50	18.50	18.50	-	18.00
18:00	ASTRO (ASR)	2.65	-	2.65	2.65	2.65	1	2.65
18:00	ATCCARGO (ATA)	6.10	-	6.10	6.10	6.10	10	6.10
18:00	ATONHT (ATO)	1.81	2.84%	1.76	1.81	1.74	22	1.76
18:00	ATSENERGY (ATE)	0.02	-	0.02	0.02	0.02	1	0.02
18:00	AUXILIUM (AUX)	3.00	-2.91%	3.00	3.00	2.75	6	3.09
18:00	AZTEC (AZC)	7.70	1.58%	7.69	7.70	7.69	6	7.58
18:00	BALTICON (BLT)	0.18	-5.26%	0.19	0.19	0.17	29	0.19
18:00	BALTONA (BAL)	7.79	-1.89%	7.75	7.88	7.75	7	7.94
18:00	BGE (BGE)	0.78	-3.70%	0.78	0.78	0.78	-	0.81
-	BGSENERGY (BGS)	-	-	-	-	-	-	2.13
18:00	BINARY (BHX)	3.60	-7.69%	3.95	3.99	3.60	9	3.90
18:00	BIOERG (BER)	0.96	4.35%	0.92	1.00	0.92	46	0.92
18:00	BIOGENED (BGD)	57.01	-	57.01	57.01	57.01	-	57.01
18:00	BIOMAX (BIM)	2.14	-11.57%	2.10	2.14	2.10	2	2.42
18:00	BIOMAXIMA (BMX)	6.45	-9.03%	6.75	6.75	6.45	2	7.09
18:00	BIOMEDINV (BMV)	0.12	9.09%	0.12	0.12	0.12	2	0.11
18:00	BIOMEDLUB (BML)	6.59	2.97%	6.50	6.59	6.50	2	6.40
18:00	BLACKPOIN (BPN)	3.98	-	3.98	3.98	3.98	-	3.98
-	BLIRT (BLR)	-	-	-	-	-	-	3.38
18:00	BLOOBER (BLO)	19.99	-1.04%	20.00	20.00	19.55	24	20.20
18:00	BLUETAX (BTG)	0.04	-	0.04	0.04	0.04	-	0.04
18:00	BLUMERANG (BLU)	1.20	7.14%	1.17	1.20	1.17	1	1.12
18:00	BMMEDICAL (BMM)	1.29	19.44%	1.18	1.29	1.01	13	1.08
18:00	BPC (BPC)	0.28	7.69%	0.28	0.28	0.26	24	0.26
18:00	BPI (BPI)	0.43	-4.44%	0.34	0.43	0.34	3	0.45
18:00	BRIJU (BRI)	14.80	6.47%	12.83	14.80	12.83	15	13.90
18:00	BROADGATE (BDG)	2.44	3.83%	2.28	2.47	2.28	10	2.35
18:00	BUDOSTAL5 (BL5)	0.40	14.29%	0.40	0.40	0.40	-	0.35
18:00	BUDUS (BDS)	19.80	6.45%	19.80	19.90	19.80	6	18.60
18:00	C2A (C2A)	0.64	8.47%	0.60	0.68	0.60	11	0.59
18:00	CALESCO (CLS)	1.50	-	1.50	1.50	1.50	-	1.50
-	CASPAR (CSR)	-	-	-	-	-	-	40.00
18:00	CCTOOLS (CCT)	1.60	-1.23%	1.37	1.60	1.37	-	1.62
18:00	CERABUD (CER)	0.02	-	0.02	0.02	0.02	-	0.02
18:00	CFBPS (CFB)	5.45	-	5.45	5.45	5.45	-	5.45
-	CODEMEDIA (COD)	-	-	-	-	-	-	30.80
18:00	COMPERIA (CPL)	20.20	20.24%	19.80	20.20	19.80	15	16.80
18:00	COMPRESS (COM)	0.37	-9.76%	0.40	0.40	0.37	5	0.41
18:00	COOLMARK (CLM)	0.76	-	0.76	0.76	0.76	-	0.76
-	COPERNIC (CRS)	-	-	-	-	-	-	149.30
18:00	CSY (CSY)	1.65	-	1.65	1.65	1.65	2	1.65
18:00	CWPE (CWP)	0.53	8.16%	0.48	0.54	0.48	29	0.49
18:00	DAAH (DAH)	12.20	-9.29%	13.43	13.43	10.75	12	13.45
-	DANKS (DNS)	-	-	-	-	-	-	1.34
18:00	DASE (DFG)	0.70	-	0.71	0.71	0.68	57	0.70
-	DEKTRA (DKR)	-	-	-	-	-	-	14.00
18:00	DEMOLEN (DEM)	10.19	3.66%	10.19	10.19	9.70	12	9.83
18:00	DENTAMDC (DAM)	0.14	-	0.14	0.14	0.13	159	0.14
18:00	DEPEND (DEP)	0.23	4.55%	0.22	0.23	0.21	7	0.22
18:00	DFP (DFP)	0.24	9.09%	0.22	0.24	0.22	6	0.22
18:00	DIGITAL (DGL)	0.67	-1.47%	0.68	0.79	0.65	42	0.68
18:00	DIRECTES (DES)	0.72	-10.00%	0.75	0.75	0.71	7	0.80
18:00	DOBRANASZA (DNA)	5.35	-4.80%	5.35	5.35	5.35	3	5.62
-	DOMENOMAN (DOA)	-	-	-	-	-	-	1.14
-	DOMEXBUD (DMX)	-	-	-	-	-	-	1.77
-	DOMLEK (DLK)	-	-	-	-	-	-	25.99
18:00	DOMZDROW (DMZ)	1.45	-	1.45	1.45	1.45	-	1.45
18:00	DORADCY24 (D24)	0.03	-	0.02	0.03	0.02	-	0.03
18:00	DRKENDY (DRK)	0.38	-	0.38	0.38	0.38	-	0.38
-	DRUKPAK (DRU)	-	-	-	-	-	-	16.00
18:00	DTP (DTP)	6.60	3.12%	7.10	7.10	6.60	2	6.40
18:00	DXD (DXD)	0.90	-14.29%	1.06	1.06	0.90	12	1.05
-	DYWILAN (DYW)	-	-	-	-	-	-	4.44
18:00	EASYCALL (ECL)	2.43	-4.71%	2.55	2.55	2.43	4	2.55
18:00	ECOTECH (ECO)	1.25	-	1.25	1.25	1.25	-	1.25
-	EENERGO (EEN)	-	-	-	-	-	-	0.03
18:00	EFICOM (EFI)	0.91	15.19%	0.75	0.94	0.75	6	0.79
18:00	EGB (EGB)	2.62	3.56%	2.58	2.62	2.58	6	2.53
18:00	EKANCELAR (EKA)	3.50	0.57%	3.50	3.50	3.50	-	3.48
18:00	EKIOSK (EKS)	0.21	5.00%	0.20	0.21	0.20	1	0.20
18:00	EKOBOX (EBX)	2.95	-1.67%	2.95	2.95	2.95	-	3.00
18:00	EKOPOL (EGH)	2.51	-1.57%	2.55	2.55	2.51	-	2.55
18:00	EMCAPITAL (ECP)	0.66	-	0.66	0.66	0.66	-	0.66
18:00	EMMERSON (EMM)	0.61	-4.69%	0.64	0.64	0.61	46	0.64
18:00	EMONT (ELM)	0.57	-	0.57	0.57	0.57	1	0.57
18:00	EMPORIUM (EMR)	1.37	-6.80%	1.45	1.45	1.37	5	1.47
18:00	EMUZYKA (EMU)	1.02	-	1.02	1.02	1.02	4	1.02
18:00	EPICTURES (EAP)	1.25	-1.57%	1.25	1.25	1.25	2	1.27
18:00	EPIGON (EPI)	0.17	6.25%	0.16	0.17	0.16	7	0.16
18:00	ERS (ERS)	0.69	9.52%	0.63	0.69	0.55	20	0.63
18:00	ESKIMOS (ESK)	0.68	6.25%	0.64	0.68	0.64	5	0.64
18:00	ESOTIQ (EAH)	28.00	-	28.00	28.00	28.00	-	28.00
-	EUROSNACK (ECK)	-	-	-	-	-	-	0.34
18:00	EUROTAX (ETX)	5.10	-	5.09	5.10	5.09	-	5.10
18:00	EXDEBT (EXD)	0.46	-2.13%	0.54	0.54	0.46	10	0.47
18:00	EZO (EZO)	9.00	-0.22%	9.00	9.00	9.00	2	9.02
-	F24 (F24)	-	-	-	-	-	-	0.16
18:00	FABRFORMY (FFO)	0.72	-	0.72	0.72	0.72	-	0.72
18:00	FINHOUSE (FIN)	0.87	6.10%	0.87	0.87	0.87	-	0.82
-	FININT (FIP)	-	-	-	-	-	-	2.74
18:00	FITEN (FTN)	2.30	-	2.30	2.30	2.30	1	2.30
-	FLUID (FLD)	-	-	-	-	-	-	0.63
-	FMOZAROW-P (FMOA)	-	-	-	-	-	-	0.90
18:00	FOREVEREN (FOR)	2.10	-10.64%	2.35	2.35	2.10	79	2.35
18:00	FUTURIS (FUT)	0.09	-	0.09	0.09	0.09	-	0.09
-	GALVO (GAL)	-	-	-	-	-	-	1.09
18:00	GCINVEST (GCI)	2.80	-6.35%	2.80	2.80	2.80	-	2.99
18:00	GENERGY (GNR)	0.72	1.41%	0.72	0.72	0.72	-	0.71
-	GENOMED (GEN)	-	-	-	-	-	-	19.90
18:00	GEOINVENT (GEO)	0.11	10.00%	0.10	0.11	0.10	6	0.10
18:00	GKSKAT (GKS)	0.29	3.57%	0.29	0.29	0.29	-	0.28
18:00	GLOBALTR (GTR)	0.95	-2.06%	1.00	1.00	0.95	-	0.97
18:00	GOADVISER (GOA)	0.48	11.63%	0.44	0.50	0.44	252	0.43
18:00	GOLAB (GOL)	0.19	-	0.22	0.22	0.19	-	0.19
18:00	GOTFI (GTF)	8.06	-	8.06	8.06	8.06	-	8.06
18:00	GPFCAUSA (GPF)	0.03	-	0.03	0.04	0.03	6	0.03
-	GPPI (GPP)	-	-	-	-	-	-	0.34
18:00	GRAPHIC (GRP)	13.70	-11.56%	15.20	15.20	13.60	11	15.49
-	GREENENER (GRE)	-	-	-	-	-	-	0.28
18:00	GREENTECH (GRT)	0.08	14.29%	0.08	0.08	0.08	-	0.07
18:00	GREMPCO (GRM)	0.64	-	0.64	0.64	0.64	-	0.64
18:00	GRJAGUAR (GJA)	6.90	-13.75%	7.70	7.70	6.16	28	8.00
18:00	GRODNO (GRN)	2.28	1.33%	2.25	2.28	2.25	5	2.25
18:00	GRUPAHRC (HRC)	0.74	7.25%	0.73	0.74	0.73	2	0.69
18:00	GRUPAREC (GRC)	21.50	-	21.50	21.50	21.50	-	21.50
18:00	GWARANT (GWR)	3.57	19.80%	2.98	3.57	2.76	14	2.98
18:00	HEFAL (HEF)	1.17	-0.85%	1.19	1.19	1.13	1	1.18
18:00	HMSG (HMS)	0.05	-	0.05	0.05	0.05	-	0.05
18:00	HORTICO (HOR)	1.55	22.05%	1.27	1.55	1.27	89	1.27
18:00	HOTBLOK (HOT)	0.31	-3.12%	0.33	0.34	0.31	3	0.32
18:00	HURTIMEX (HRT)	0.45	-2.17%	0.46	0.46	0.44	10	0.46
18:00	HYDRAPRES (HPS)	0.46	-2.13%	0.46	0.46	0.46	-	0.47
18:00	I3D (I3D)	3.80	0.80%	3.85	3.85	3.68	10	3.77
18:00	IAI (IAI)	1.51	-1.95%	1.51	1.51	1.51	1	1.54
-	ICMVISION (ICM)	-	-	-	-	-	-	1.93
-	ICPD (ICD)	-	-	-	-	-	-	1.50
18:00	IGORIA (IGT)	0.20	5.26%	0.17	0.20	0.17	6	0.19
18:00	IMS (IMS)	0.95	-	0.95	0.95	0.95	-	0.95
18:00	INBOOK (INB)	0.65	-5.80%	0.69	0.69	0.65	-	0.69
-	INCANA (ICA)	-	-	-	-	-	-	0.56
18:00	INDEXCOP (ICI)	0.04	-	0.04	0.04	0.03	3	0.04
18:00	INFOSYS (IFS)	4.60	-	4.60	4.60	4.30	6	4.60
18:00	INNOGENE (IGN)	3.31	0.30%	3.06	3.31	3.00	16	3.30
18:00	INPOINT (IPT)	1.92	-4.48%	1.92	1.92	1.79	50	2.01
18:00	INTELIWIS (ITL)	1.42	4.41%	1.36	1.42	1.36	11	1.36
18:00	INTERNITY (INT)	5.30	-	5.30	5.30	5.30	-	5.30
18:00	INTWORKS (IWS)	1.35	-	1.35	1.35	1.35	-	1.35
18:00	INVESTREM (ITX)	0.30	-	0.30	0.30	0.30	-	0.30
18:00	INVISTA (INV)	0.45	-6.25%	0.45	0.48	0.43	32	0.48
18:00	INWAZJAPC (IPC)	0.23	-	0.23	0.23	0.22	2	0.23
18:00	INWESTPL (INW)	0.50	8.70%	0.50	0.54	0.50	13	0.46
18:00	IPODS (IOD)	2.88	-2.70%	2.96	2.96	2.63	10	2.96
18:00	IPOSA (ISA)	0.24	-4.00%	0.25	0.25	0.24	-	0.25
18:00	IQMEDICA (IQM)	0.87	4.82%	0.82	0.87	0.82	4	0.83
18:00	ISIAG (ISG)	1.38	18.97%	1.29	1.39	1.29	5	1.16
-	IZOBLOK (IZB)	-	-	-	-	-	-	22.90
-	JDB (JDB)	-	-	-	-	-	-	0.09
-	KBJ (KBJ)	-	-	-	-	-	-	7.56
18:00	KCSP (KCS)	0.60	7.14%	0.47	0.60	0.47	9	0.56
18:00	KLON (KLN)	0.52	-	0.50	0.52	0.50	7	0.52
18:00	KOMFORTKM (KKM)	0.15	15.38%	0.13	0.15	0.13	2	0.13
18:00	KOMPLEKS (KMS)	0.90	4.65%	0.90	0.90	0.90	1	0.86
-	KORBANK (KOR)	-	-	-	-	-	-	1.32
18:00	KUPIEC (KPC)	0.12	-	0.12	0.12	0.11	8	0.12
18:00	LANGLOO (LAN)	0.08	-	0.07	0.08	0.07	4	0.08
18:00	LAURENPES (LPS)	0.08	-	0.08	0.08	0.08	-	0.08
18:00	LEGALSTRM (LEG)	0.26	52.94%	0.16	0.26	0.15	122	0.17
18:00	LIBERTY (LTG)	0.15	-	0.15	0.15	0.14	17	0.15
-	LOKATYBUD (LBD)	-	-	-	-	-	-	0.43
18:00	LUG (LUG)	0.17	21.43%	0.15	0.18	0.14	552	0.14
18:00	LUXIMA (LUX)	0.19	5.56%	0.18	0.19	0.17	4	0.18
-	LZMO (LZM)	-	-	-	-	-	-	4.00
18:00	M4B (M4B)	0.35	-2.78%	0.31	0.35	0.31	3	0.36
18:00	MABION (MAB)	13.06	-	13.06	13.06	13.06	-	13.06
18:00	MAGNIFICO (MGF)	1.00	5.26%	0.91	1.03	0.90	17	0.95
18:00	MAKOLAB (MLB)	1.03	0.98%	1.02	1.04	1.02	6	1.02
18:00	MAKORA (MRA)	0.28	-3.45%	0.29	0.29	0.26	51	0.29
18:00	MALKOWSKI (MMA)	1.30	10.17%	1.29	1.30	1.29	7	1.18
18:00	MARKA (MRK)	10.40	3.69%	10.27	10.40	10.20	5	10.03
-	MARKETEO (MKO)	-	-	-	-	-	-	1.56
18:00	MARSOFT (MAR)	0.30	3.45%	0.29	0.32	0.29	13	0.29
18:00	MAXIMUS (MAX)	0.22	15.79%	0.20	0.22	0.20	36	0.19
-	MAXIPIZZA (MXP)	-	-	-	-	-	-	0.28
18:00	MBFACTORY- (MBFA)	1.57	-34.58%	2.20	2.46	1.54	130	2.40
18:00	MBPARTNER (MBP)	0.14	16.67%	0.13	0.14	0.12	17	0.12
18:00	MDEVELOP (MDE)	0.20	5.26%	0.19	0.21	0.19	1	0.19
18:00	MEDIACAP (MCP)	0.67	-1.47%	0.67	0.67	0.67	-	0.68
18:00	MEDIANPOL- (MDNA)	0.59	7.27%	0.59	0.59	0.59	-	0.55
18:00	MEDICALG (MDG)	39.95	8.56%	37.40	40.00	37.00	174	36.80
18:00	MERA (MER)	2.01	-6.07%	2.13	2.13	1.90	7	2.14
18:00	MEW (MSA)	6.00	-3.07%	6.20	6.30	6.00	42	6.19
18:00	MICROTECH (MIC)	1.95	5.41%	1.85	1.97	1.59	6	1.85
-	MILKPOL (MLP)	-	-	-	-	-	-	0.79
-	MINERAL (MND)	-	-	-	-	-	-	0.91
18:00	MINOX (MNX)	0.40	-6.98%	0.40	0.40	0.40	6	0.43
-	MMCPL (MMC)	-	-	-	-	-	-	2.42
18:00	MOBINI (MOB)	0.97	14.12%	0.85	1.11	0.85	3	0.85
-	MOBRUK (MBR)	-	-	-	-	-	-	97.99
18:00	MOMO (MOM)	0.19	-	0.19	0.19	0.19	-	0.19
-	MONDAY (MDV)	-	-	-	-	-	-	21.17
-	MONTUHOLD (MTH)	-	-	-	-	-	-	5.99
18:00	MORIZON (MZN)	1.89	0.53%	1.89	1.89	1.89	-	1.88
18:00	MOTORICUS (MTR)	0.63	-4.55%	0.66	0.66	0.62	7	0.66
-	MPAY (MPY)	-	-	-	-	-	-	0.24
18:00	MPLVERBUM (VER)	1.10	-4.35%	1.10	1.10	1.10	-	1.15
18:00	MTC (MTC)	0.26	-	0.26	0.27	0.25	5	0.26
18:00	MWTENIS (MWS)	0.13	-	0.12	0.13	0.12	6	0.13
18:00	NANOTEL (NAN)	1.38	-0.72%	1.40	1.46	1.38	6	1.39
-	NAVIMORIN (NIN)	-	-	-	-	-	-	4.55
18:00	NEMEX (NMX)	0.12	-	0.12	0.13	0.11	11	0.12
18:00	NFPL (NFP)	1.47	2.80%	1.46	1.47	1.46	2	1.43
18:00	NICOGAMES (NGS)	0.09	-10.00%	0.10	0.10	0.09	107	0.10
18:00	NICOGAMES- (NGSA)	0.09	-	0.08	0.09	0.08	15	0.09
18:00	NOTORIA (NTS)	4.84	-	4.84	4.84	4.41	3	4.84
18:00	NOVAINV (NOV)	0.40	-4.76%	0.39	0.43	0.38	47	0.42
18:00	NOVIAN (NVN)	0.02	-	0.02	0.02	0.02	1	0.02
-	NWAI (NWA)	-	-	-	-	-	-	14.49
18:00	ONERAY (ORI)	0.07	-	0.07	0.08	0.07	-	0.07
18:00	ONICO (ONC)	24.98	-0.04%	24.99	24.99	24.98	1	24.99
-	OPENNET (OPE)	-	-	-	-	-	-	6.50
18:00	OPTONET-PD (OTNA)	0.43	-8.51%	0.44	0.45	0.40	5	0.47
-	ORGANIC (ORG)	-	-	-	-	-	-	7.80
18:00	ORIONINV (ORN)	23.40	4.00%	23.40	23.40	23.40	-	22.50
18:00	ORZLOPONY (ORL)	2.95	1.72%	2.78	2.95	2.77	56	2.90
18:00	PAKADEMIA (PAK)	0.05	-	0.05	0.05	0.05	-	0.05
18:00	PARTEX (PAR)	0.18	-	0.18	0.18	0.18	1	0.18
18:00	PCZ (PCZ)	0.20	-4.76%	0.22	0.22	0.20	4	0.21
-	PFH (PFH)	-	-	-	-	-	-	7.95
18:00	PGSSOFT (PSW)	0.98	-1.01%	0.99	0.99	0.95	8	0.99
18:00	PHARMENA (PHR)	24.30	2.53%	24.30	24.30	24.30	7	23.70
18:00	PHOTON (PHO)	1.58	-	1.50	1.58	1.50	13	1.58
18:00	PINOTCARO (PCR)	0.16	14.29%	0.16	0.16	0.16	-	0.14
-	PLASMA (PSM)	-	-	-	-	-	-	8.85
18:00	PLATIGE (PLI)	31.98	1.46%	31.99	31.99	31.98	3	31.52
-	POLMAN (PLM)	-	-	-	-	-	-	0.21
18:00	POLNOCNR (PNR)	1.80	0.56%	1.70	1.80	1.70	-	1.79
18:00	POLSKIHR (PLH)	0.44	-	0.44	0.44	0.44	-	0.44
-	POLTRONIC (PTN)	-	-	-	-	-	-	0.88
-	POSITIVE (POS)	-	-	-	-	-	-	1.31
18:00	PPG (PPG)	0.48	2.13%	0.45	0.48	0.45	-	0.47
18:00	PPRICE (PPR)	0.17	13.33%	0.15	0.18	0.15	12	0.15
-	PREFABET (PBB)	-	-	-	-	-	-	29.40
18:00	PREMFOOD (PFR)	1.09	0.93%	1.09	1.09	1.09	1	1.08
18:00	PROGRES (PRG)	20.98	-0.10%	19.60	20.98	19.60	8	21.00
18:00	PROXYAD (PXY)	0.15	7.14%	0.15	0.15	0.15	1	0.14
-	PRTRADE (PTR)	-	-	-	-	-	-	1.68
18:00	PSWCAPITA (PCA)	0.90	1.12%	0.89	0.93	0.89	423	0.89
-	QUART (QRT)	-	-	-	-	-	-	3.70
18:00	RAJDY4X4 (4X4)	0.75	-3.85%	0.74	0.75	0.74	4	0.78
-	RCUNION (RCU)	-	-	-	-	-	-	1.39
18:00	READGENE (RDG)	3.07	5.14%	3.08	3.08	3.07	17	2.92
18:00	RELIGADEV- (RELA)	0.13	-	0.12	0.13	0.12	1	0.13
18:00	REMEDIS (REM)	0.37	-	0.37	0.37	0.34	1	0.37
-	RICHTER (RMS)	-	-	-	-	-	-	2.15
-	ROBINSON (RBS)	-	-	-	-	-	-	7.80
18:00	ROCCA (RCA)	1.51	-	1.51	1.51	1.51	-	1.51
-	RODAN (ROD)	-	-	-	-	-	-	1.29
-	ROVITA (ROV)	-	-	-	-	-	-	0.44
18:00	RSY (RSY)	3.08	-3.75%	3.08	3.08	2.95	7	3.20
18:00	RUCHCHORZ (RCW)	1.48	-10.30%	1.65	1.65	1.45	-	1.65
18:00	RUNICOM (RUN)	3.10	3.33%	3.10	3.12	3.10	12	3.00
-	S4E (S4E)	-	-	-	-	-	-	6.20
18:00	SAKANA (SKN)	0.55	12.24%	0.49	0.55	0.49	7	0.49
18:00	SARE (SAR)	3.08	-8.06%	3.08	3.08	3.08	-	3.35
18:00	SCANMEDMM (SCM)	2.70	12.97%	2.39	2.70	2.27	9	2.39
18:00	SCOPAK (SCO)	4.05	-	3.86	4.05	3.86	3	4.05
-	SEKA (SEA)	-	-	-	-	-	-	7.00
18:00	SELVITA (SLV)	5.44	4.41%	5.44	5.44	5.44	-	5.21
18:00	SERENITY (SRT)	0.06	-14.29%	0.06	0.06	0.06	63	0.07
18:00	SEVENET (SEV)	0.98	-	1.00	1.00	0.98	-	0.98
-	SFD (SFD)	-	-	-	-	-	-	0.18
18:00	SITE (STE)	0.10	-9.09%	0.11	0.11	0.10	1	0.11
18:00	SLR-PDA (SLRA)	26.00	5.26%	24.70	28.00	24.70	29	24.70
18:00	SMOKESHOP (SMK)	1.20	-5.51%	1.27	1.27	1.20	14	1.27
18:00	SMSKREDYT (SMS)	1.31	-6.43%	1.31	1.31	1.30	13	1.40
18:00	SMT (SMT)	11.50	-1.71%	11.50	12.30	11.35	11	11.70
18:00	SOBET (SOB)	0.86	3.61%	0.82	0.86	0.82	5	0.83
-	SPC (SPC)	-	-	-	-	-	-	0.19
-	SPC-PDA (SPCA)	-	-	-	-	-	-	0.20
18:00	SSI (SSI)	0.24	4.35%	0.23	0.24	0.23	22	0.23
18:00	STANUSCH (STT)	2.20	-2.22%	2.20	2.20	2.20	1	2.25
18:00	STARFIT-PD (SFIA)	6.57	-5.47%	6.50	6.70	5.76	17	6.95
18:00	STARKDEV (STR)	0.02	-33.33%	0.03	0.03	0.02	1	0.03
18:00	STEMCELLS (SCS)	3.45	-4.17%	3.65	3.65	3.45	-	3.60
18:00	STIGROUP (STI)	0.20	-4.76%	0.21	0.21	0.20	1	0.21
18:00	STOPKLA (STK)	2.70	-8.47%	2.70	2.70	2.70	1	2.95
-	SUNEX (SNX)	-	-	-	-	-	-	0.23
18:00	SUNTECH (SUN)	0.50	2.04%	0.49	0.50	0.49	13	0.49
18:00	SURFLAND (SSK)	0.93	-14.68%	1.09	1.09	0.93	-	1.09
18:00	SWISSPSM (SWP)	1.71	-	1.71	1.71	1.71	3	1.71
-	SYMBIO (SYM)	-	-	-	-	-	-	4.20
18:00	SYNEKTIK (SNT)	14.80	-0.47%	14.80	14.80	14.80	-	14.87
-	SYNKRET (SYN)	-	-	-	-	-	-	13.60
18:00	SZAR (SZR)	0.17	-	0.17	0.18	0.17	6	0.17
18:00	T2INVEST (T2I)	1.30	-	1.30	1.30	1.30	-	1.30
18:00	TABLEO (TAB)	2.04	-11.30%	2.10	2.10	1.85	26	2.30
-	TAMEX (TOS)	-	-	-	-	-	-	6.40
18:00	TAXNET (TXN)	1.25	7.76%	1.18	1.25	1.18	1	1.16
18:00	TAXUSFUND (TXF)	0.23	-	0.23	0.23	0.23	-	0.23
-	TECHPARK2 (TP2)	-	-	-	-	-	-	4.60
18:00	TELEMEDPL (TMP)	4.95	-	4.95	4.95	4.95	-	4.95
-	TELESTO (TLO)	-	-	-	-	-	-	7.20
18:00	TELESTR (TLS)	10.89	0.28%	10.86	10.89	10.86	9	10.86
18:00	TELIANI (TLV)	0.77	1.32%	0.77	0.80	0.74	19	0.76
18:00	TERRA (TRA)	1.58	-7.60%	1.58	1.58	1.58	-	1.71
18:00	TILIA (TIL)	44.00	4.76%	40.00	44.00	39.30	5	42.00
18:00	TMSBROKER (TMS)	54.85	0.02%	55.00	55.00	54.84	284	54.84
18:00	TONSILAC (TAC)	0.05	-	0.05	0.05	0.04	3	0.05
18:00	TPH (TPH)	1.55	-4.32%	1.46	1.58	1.46	1	1.62
18:00	TROMEDIA (TRO)	0.86	1.18%	0.81	0.90	0.81	22	0.85
18:00	UBOATLINE (UBT)	0.81	-	0.80	0.81	0.80	28	0.81
18:00	URLOPYPL (URL)	0.04	-20.00%	0.05	0.05	0.04	1	0.05
18:00	VCP (VCP)	2.50	-	2.50	2.50	2.50	-	2.50
18:00	VEDIA (VED)	0.79	-	0.77	0.80	0.76	41	0.79
-	VENITI (VNT)	-	-	-	-	-	-	4.80
18:00	VENO (VEN)	0.03	-	0.02	0.03	0.02	23	0.03
18:00	VENTUREIN (VTI)	0.38	5.56%	0.36	0.38	0.35	3	0.36
18:00	VERBICOM (VRB)	0.95	6.74%	0.93	0.95	0.93	5	0.89
-	VIAGUARA (VGR)	-	-	-	-	-	-	0.05
18:00	VICTORIA (VIC)	0.06	-	0.05	0.06	0.05	29	0.06
18:00	VIDIS (VDS)	2.05	2.50%	2.05	2.05	2.05	1	2.00
18:00	VISION (VIV)	0.05	-	0.04	0.05	0.04	32	0.05
18:00	VOXEL (VOX)	17.99	19.14%	15.00	17.99	14.85	96	15.10
-	WASPOL (WAP)	-	-	-	-	-	-	3.55
18:00	WBAY (WBY)	0.20	5.26%	0.19	0.21	0.19	22	0.19
18:00	WDBBU (WDB)	0.50	-	0.50	0.50	0.50	-	0.50
18:00	WEEDO-PDA (WDOA)	4.30	-	4.29	4.94	3.95	51	4.30
18:00	WERTHHOLZ (WHH)	0.45	-	0.45	0.45	0.45	-	0.45
18:00	WESTREAL (WRE)	3.08	-7.78%	3.19	3.19	3.08	7	3.34
18:00	WIDOKEN (WDK)	1.12	-2.61%	1.10	1.18	1.10	5	1.15
18:00	WIERZYCL (WRL)	0.11	-	0.11	0.11	0.11	-	0.11
18:00	WINDMOBIL (WMO)	4.28	-	4.28	4.28	4.28	1	4.28
18:00	WODKAN (WOD)	6.00	-	6.00	6.00	6.00	1	6.00
18:00	XPLUS (XPL)	0.23	-	0.23	0.23	0.23	-	0.23
18:00	XSYSTEM (XSM)	0.71	-6.58%	0.72	0.72	0.70	3	0.76
18:00	YELLOWHAT (YEL)	0.11	10.00%	0.10	0.11	0.09	70	0.10
18:00	YURECO (YCO)	1.05	1.94%	1.03	1.05	1.03	2	1.03
-	ZAKUPY (ZAK)	-	-	-	-	-	-	0.49
18:00	ZOC (ZOC)	2.35	-	2.35	2.35	2.35	-	2.35
18:00	ZWG (ZWG)	0.79	-	0.75	0.79	0.75	11	0.79

Przebieg notowań ciągłych na rynku NFI w dniu 2012/02/03	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrśt	Odniesienia
18:00	06MAGNA (06N)	0.44	-	0.44	0.44	0.43	159	0.44
18:00	08OCTAVA (08N)	3.51	0.57%	3.51	3.55	3.51	42	3.49
18:00	BBICAPNFI (BBC)	0.83	-	0.83	0.83	0.80	25	0.83
18:00	BBIDEVNFI (BBD)	0.31	-	0.31	0.31	0.30	225	0.31
18:00	BBIZENNFI (BBZ)	0.48	-	0.47	0.48	0.47	92	0.48
18:00	BLACKLION (BLI)	1.38	6.15%	1.26	1.42	1.26	456	1.30
18:00	JUPITER (JPR)	0.95	2.15%	0.93	0.96	0.93	57	0.93
18:00	KREZUS (KZS)	7.20	1.84%	7.09	7.28	7.09	210	7.07
18:00	MIDAS (MDS)	1.34	-0.74%	1.35	1.41	1.32	20203	1.35
18:00	NFIEMF (EMF)	9.30	0.54%	9.30	9.30	9.01	519	9.25
18:00	RUBICON (RBC)	0.65	6.56%	0.62	0.66	0.62	208	0.61

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.