Przebieg notowań ciągłych na GPW w dniu 2010/03/11	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	WIG	41004.30	0.03%	41000.10	41206.20	40987.50	-	40991.00
17:00	WIG20	2403.05	-0.38%	2409.83	2417.96	2403.05	-	2412.18
17:00	mWIG40	2437.51	0.61%	2432.33	2447.52	2429.62	-	2422.79
17:00	sWIG80	11976.10	0.25%	11986.70	12023.70	11966.90	-	11946.10
17:00	FW20H10	2400.00	-0.74%	2413.00	2419.00	2399.00	2038280	2418.00
17:00	ABMSOLID (ABM)	13.80	-0.65%	13.94	14.35	13.53	379	13.89
17:00	ABPL (ABE)	18.50	1.70%	18.19	18.50	18.19	173	18.19
17:00	ACE (ACE)	10.30	-1.72%	10.00	10.47	10.00	255	10.48
17:00	ACTION (ACT)	20.20	-0.69%	19.82	20.20	19.80	242	20.34
17:00	ADVADIS (ADS)	0.38	18.75%	0.32	0.38	0.32	4445	0.32
17:00	AGORA (AGO)	25.11	-1.14%	25.42	25.73	25.01	2494	25.40
17:00	ALCHEMIA (ALC)	6.70	3.55%	6.45	6.70	6.45	1220	6.47
17:00	ALMA (ALM)	35.60	-2.97%	36.00	36.30	35.55	309	36.69
17:00	AMBRA (AMB)	6.54	2.19%	6.38	6.55	6.35	352	6.40
17:00	AMICA (AMC)	32.95	2.71%	31.51	32.95	31.43	2306	32.08
17:00	AMPLI (APL)	4.28	4.90%	4.12	4.60	4.10	4152	4.08
17:00	AMREST (EAT)	75.45	1.68%	74.30	75.50	74.30	8326	74.20
17:00	ANTI (ANT)	3.98	-1.49%	4.00	4.00	3.86	150	4.04
17:00	APATOR (APT)	19.54	0.41%	19.50	19.66	19.50	323	19.46
-	APLISENS (APN)	-	-	-	-	-	-	8.99
17:00	ARCTIC (ATC)	20.65	-2.36%	21.00	21.00	20.60	1022	21.15
17:00	ARCUS (ARC)	6.91	1.77%	6.80	7.40	6.80	508	6.79
17:00	ARMATURA (ARM)	3.05	2.69%	2.98	3.10	2.98	2198	2.97
17:00	ARTERIA (ARR)	15.00	-0.66%	15.14	15.14	15.00	15	15.10
17:00	ASBIS (ASB)	4.89	-0.20%	4.89	4.92	4.88	123	4.90
17:00	ASSECOBS (ABS)	9.53	1.06%	9.53	9.53	9.40	66	9.43
17:00	ASSECOPOL (ACP)	56.65	-1.39%	57.10	57.20	56.65	7133	57.45
17:00	ASSECOSEE (ASE)	14.50	-3.33%	14.50	14.50	14.50	1	15.00
17:00	ASSECOSLO (ACS)	23.50	2.17%	23.00	23.50	23.00	106	23.00
17:00	ASTARTA (AST)	46.01	2.02%	45.70	46.90	45.10	16455	45.10
17:00	ATLANTAPL (ATP)	8.80	9.32%	8.04	8.80	8.04	234	8.05
17:00	ATLANTIS (ATS)	1.99	-	2.00	2.00	1.97	235	1.99
17:00	ATLASEST (ATL)	2.64	1.54%	2.61	2.79	2.60	417	2.60
17:00	ATM (ATM)	9.00	0.90%	8.96	9.15	8.68	659	8.92
17:00	ATMGRUPA (ATG)	3.85	-0.26%	3.86	3.86	3.85	38	3.86
17:00	ATREM (ATR)	19.15	1.06%	18.95	19.30	18.90	1507	18.95
17:00	AZOTYTARN (ATT)	17.38	0.46%	17.22	17.40	17.22	2243	17.30
17:00	B3SYSTEM (B3S)	2.44	-	2.44	2.45	2.40	22	2.44
17:00	BAKALLAND (BAK)	6.13	0.49%	6.14	6.22	6.11	175	6.10
17:00	BANKBPH (BPH)	72.00	-	71.10	72.50	71.10	788	72.00
17:00	BARLINEK (BRK)	3.83	6.69%	3.59	3.84	3.59	2752	3.59
17:00	BEEFSAN (BEF)	0.38	-	0.38	0.40	0.38	492	0.38
17:00	BETACOM (BCM)	9.00	-	9.10	9.10	9.00	8	9.00
17:00	BIOTON (BIO)	0.22	4.76%	0.22	0.22	0.21	15000	0.21
17:00	BIPROMET (BPM)	7.07	-1.39%	7.07	7.07	7.07	16	7.17
17:00	BMPAG (BMP)	3.09	-	3.07	3.14	3.05	98	3.09
17:00	BOGDANKA (LWB)	79.20	0.89%	79.30	81.45	78.85	39667	78.50
17:00	BOMI (BMI)	15.00	1.01%	14.86	15.20	14.75	7680	14.85
17:00	BORYSZEW (BRS)	1.54	-0.65%	1.60	1.60	1.54	4587	1.55
17:00	BORYSZEW-PP (BRSP)	6.06	2.19%	6.00	6.20	6.00	7255	5.93
17:00	BOS (BOS)	76.00	-0.13%	76.00	76.00	76.00	6	76.10
17:00	BRE (BRE)	234.50	-1.39%	235.50	237.40	234.00	10429	237.80
17:00	BUDIMEX (BDX)	83.30	0.36%	82.50	83.30	82.00	2261	83.00
17:00	BUDOPOL (BDL)	1.19	0.85%	1.19	1.20	1.18	637	1.18
17:00	BUDVARCEN (BDV)	2.90	-3.33%	3.00	3.00	2.90	6	3.00
17:00	BUMECH (BMC)	9.80	2.08%	9.97	9.97	9.72	20	9.60
17:00	BYTOM (BTM)	0.86	3.61%	0.84	0.90	0.84	1381	0.83
17:00	BZWBK (BZW)	186.00	-	185.00	187.80	185.00	15525	186.00
17:00	CAMMEDIA (CAM)	9.90	0.20%	9.89	9.90	9.89	63	9.88
17:00	CAPITAL (CPA)	2.08	0.48%	2.09	2.10	2.04	179	2.07
17:00	CASHFLOW (CFL)	2.19	1.86%	2.22	2.22	2.16	4	2.15
17:00	CCC (CCC)	54.50	-0.91%	55.00	55.00	54.15	14	55.00
17:00	CCIINT (CCI)	36.00	-2.04%	36.99	37.00	36.00	2438	36.75
17:00	CEDC (CDC)	104.90	3.45%	101.90	105.20	101.50	2261	101.40
17:00	CENTKLIMA (CKL)	12.49	-0.08%	12.50	12.55	12.32	518	12.50
17:00	CENTROZAP (CZP)	0.44	-	0.44	0.45	0.44	2308	0.44
17:00	CERSANIT (CST)	15.13	-0.33%	15.18	15.18	15.03	3707	15.18
17:00	CEZ (CEZ)	136.00	-0.37%	136.40	137.80	135.10	3753	136.50
17:00	CHEMOS (CHS)	0.88	1.15%	0.87	0.90	0.87	1581	0.87
17:00	CIECH (CIE)	33.80	-0.53%	33.90	34.00	32.80	2383	33.98
17:00	CITYINTER (CIA)	2.61	-5.09%	2.72	2.77	2.61	260	2.75
17:00	COGNOR (COG)	2.84	3.65%	2.75	2.90	2.75	1769	2.74
17:00	COMARCH (CMR)	102.00	-	102.10	102.50	100.80	4086	102.00
17:00	COMP (CMP)	66.60	-1.99%	68.50	68.50	66.60	90	67.95
17:00	COMPLEX (CMX)	1.96	-1.01%	1.97	1.97	1.96	7	1.98
17:00	CORMAY (CRM)	5.44	-8.26%	5.80	5.86	5.44	1817	5.93
17:00	CPENERGIA (CPE)	2.36	-0.84%	2.33	2.46	2.33	1504	2.38
17:00	CYFRPLSAT (CPS)	14.85	-1.59%	15.18	15.25	14.85	7042	15.09
17:00	DEBICA (DBC)	69.30	1.17%	68.10	69.30	68.10	152	68.50
17:00	DECORA (DCR)	22.50	0.04%	22.50	22.99	22.50	80	22.49
17:00	DELKO (DEL)	14.38	-0.76%	14.40	14.48	14.11	158	14.49
17:00	DGA (DGA)	4.15	1.22%	4.15	4.15	4.01	35	4.10
17:00	DOMDEV (DOM)	53.40	-	53.40	53.70	52.60	7848	53.40
17:00	DREWEX (DRE)	2.24	-0.44%	2.16	2.29	2.16	148	2.25
17:00	DROP (DRP)	25.90	-0.77%	26.10	26.25	25.90	94	26.10
17:00	DROZAPOL (DPL)	1.93	1.58%	1.89	1.95	1.89	312	1.90
17:00	DUDA (DUD)	1.13	-	1.13	1.14	1.13	760	1.13
17:00	ECARD (ECD)	0.67	-	0.67	0.67	0.66	17	0.67
17:00	ECHO (ECH)	4.24	-0.24%	4.29	4.29	4.15	213	4.25
17:00	EFEKT (EFK)	13.30	-2.21%	13.50	13.50	13.00	39	13.60
17:00	EFH (EFH)	1.16	-1.69%	1.16	1.18	1.14	314	1.18
17:00	ELBUDOWA (ELB)	171.00	0.59%	171.00	171.00	171.00	22	170.00
17:00	ELEKTROTI (ELT)	16.19	1.50%	16.20	16.20	15.53	39	15.95
17:00	ELSTAROIL (ELS)	8.50	0.35%	8.50	8.60	8.47	78	8.47
17:00	ELZAB (ELZ)	2.59	0.78%	2.59	2.59	2.55	52	2.57
17:00	EMCINSMED (EMC)	25.10	-1.53%	25.41	25.59	25.00	199	25.49
17:00	EMPERIA (EMP)	77.10	-1.15%	77.95	77.95	77.00	3316	78.00
17:00	ENAP (ENP)	1.68	-1.18%	1.70	1.71	1.67	233	1.70
17:00	ENEA (ENA)	19.45	0.21%	19.48	19.50	18.83	2770	19.41
17:00	ENERGOINS (ENI)	8.15	-1.21%	8.25	8.25	8.06	208	8.25
17:00	ENERGOPLD (EPD)	4.31	-0.46%	4.31	4.35	4.29	285	4.33
17:00	ENERGOPN (EPN)	16.30	-0.61%	16.10	16.30	16.10	211	16.40
17:00	ENERGOPOL (EPL)	6.06	-0.82%	6.03	6.19	6.02	97	6.11
17:00	ERBUD (ERB)	52.10	-2.25%	53.30	53.30	52.10	667	53.30
17:00	ERG (ERG)	1.59	-	1.57	1.62	1.57	380	1.59
17:00	ERGIS (EEF)	3.64	-1.62%	3.70	3.70	3.64	314	3.70
17:00	ESSYSTEM (ESS)	4.44	-0.89%	4.45	4.45	4.37	3955	4.48
17:00	EUROCASH (EUR)	18.20	1.39%	17.95	18.50	17.95	1656	17.95
17:00	EUROFAKTR (EFR)	6.47	2.37%	6.21	6.55	6.21	148	6.32
17:00	EUROMARK (EMK)	3.95	1.28%	3.95	3.96	3.80	190	3.90
17:00	EUROTEL (ETL)	17.63	-	17.60	17.63	16.80	100	17.63
17:00	FAM (FAM)	1.99	-0.50%	1.99	1.99	1.95	301	2.00
17:00	FAMUR (FMF)	2.66	-0.37%	2.67	2.67	2.60	126	2.67
17:00	FARMACOL (FCL)	41.00	-	41.50	41.50	40.51	236	41.00
17:00	FASING (FSG)	17.40	3.57%	16.50	17.40	16.50	102	16.80
17:00	FERRUM (FER)	12.50	0.81%	12.71	12.71	12.15	103	12.40
17:00	FON (FON)	0.53	-1.85%	0.53	0.53	0.53	188	0.54
17:00	FORTE (FTE)	14.92	2.90%	14.98	15.00	14.69	147	14.50
17:00	FORTISPL (FTS)	151.00	0.67%	158.90	158.90	151.00	6	150.00
17:00	FOTA (FOT)	16.00	1.33%	15.80	16.00	15.70	98	15.79
17:00	GANT (GNT)	21.96	-1.08%	22.70	22.75	21.91	3095	22.20
17:00	GASTELZUR (GZU)	2.02	0.50%	2.00	2.08	2.00	1855	2.01
17:00	GETIN (GTN)	9.87	0.20%	9.85	9.87	9.80	3992	9.85
17:00	GETINOBLE (GNB)	5.75	2.50%	5.69	5.75	5.62	1282	5.61
17:00	GFPREMIUM (PRE)	13.79	-0.29%	13.79	13.79	13.79	18	13.83
17:00	GINOROSSI (GRI)	2.80	-4.44%	2.88	2.88	2.73	444	2.93
17:00	GRAAL (GRL)	11.57	-1.53%	11.52	11.74	11.45	267	11.75
17:00	GRAJEWO (GRJ)	12.57	3.46%	12.15	13.00	12.15	275	12.15
17:00	GROCLIN (GCN)	13.00	-0.76%	12.78	13.18	12.78	270	13.10
17:00	GTC (GTC)	22.41	-0.84%	22.59	22.77	22.13	4915	22.60
17:00	HANDLOWY (BHW)	75.70	-0.26%	75.70	76.05	75.70	891	75.90
17:00	HARDEX (HDX)	38.55	-	38.99	38.99	38.55	27	38.55
17:00	HAWE (HWE)	2.76	-0.72%	2.78	2.82	2.76	1034	2.78
17:00	HBPOLSKA (HBP)	3.58	-0.56%	3.60	3.62	3.56	1485	3.60
17:00	HELIO (HEL)	15.98	0.25%	16.00	16.00	15.70	185	15.94
-	HTLSTREFA (HTL)	-	-	-	-	-	-	13.62
17:00	HUTMEN (HTM)	5.29	3.12%	5.20	5.41	5.20	1653	5.13
17:00	HYDROTOR (HDR)	28.00	-1.41%	28.00	28.20	27.99	169	28.40
17:00	HYGIENIKA (HGN)	1.98	-0.50%	1.99	2.00	1.96	137	1.99
17:00	HYPERION (HYP)	7.12	-	7.29	7.29	7.12	193	7.12
17:00	IBSYSTEM (IBS)	0.30	-	0.30	0.31	0.30	583	0.30
17:00	IDMSA (IDM)	2.28	2.24%	2.21	2.33	2.21	9667	2.23
17:00	IGROUP (IGR)	0.84	-1.18%	0.85	0.87	0.84	535	0.85
17:00	IMMOEAST (IEA)	13.97	1.67%	13.80	14.05	13.80	508	13.74
17:00	IMPEL (IPL)	28.00	1.08%	27.53	28.00	27.53	1410	27.70
17:00	IMPEXMET (IPX)	3.00	3.81%	3.08	3.14	3.00	16894	2.89
17:00	INDYKPOL (IND)	60.05	-1.23%	60.50	60.80	60.05	136	60.80
17:00	INGBSK (BSK)	738.00	3.29%	717.00	738.00	717.00	3063	714.50
17:00	INSTAL (INS)	2.15	2.38%	2.12	2.15	2.10	133	2.10
17:00	INSTALKRK (INK)	19.50	1.30%	19.15	19.68	19.15	9706	19.25
17:00	INTAKUS-PDA (ITKA)	2.05	-	2.05	2.05	2.05	66	2.05
17:00	INTEGERPL (ITG)	60.50	0.92%	60.40	60.50	58.90	192	59.95
17:00	INTERCARS (CAR)	75.00	0.13%	75.80	75.85	74.60	2134	74.90
17:00	INTERFERI (INF)	5.15	-0.96%	5.18	5.18	5.15	30	5.20
17:00	INTERSPPL (IPO)	5.90	-1.34%	5.95	5.95	5.80	2	5.98
17:00	INTROL (INL)	6.23	-1.89%	6.30	6.48	6.11	31	6.35
17:00	INVESTCON (INC)	2.05	-	2.07	2.07	2.00	203	2.05
17:00	IPOPEMA (IPE)	8.65	4.22%	8.43	8.65	8.35	725	8.30
17:00	IVMX (IMX)	16.00	-2.20%	16.00	16.00	16.00	6	16.36
17:00	IZNS (IZN)	4.05	3.85%	3.89	4.10	3.86	1222	3.90
17:00	IZOLACJA (IZO)	1.89	-1.05%	1.88	1.93	1.87	274	1.91
17:00	JAGO (JAG)	1.86	-1.06%	1.85	1.89	1.85	313	1.88
17:00	JUTRZENKA (JTZ)	4.22	1.20%	4.19	4.24	4.18	775	4.17
17:00	JWCONSTR (JWC)	12.94	-1.15%	13.15	13.17	12.80	1039	13.09
17:00	K2INTERNT (K2I)	17.75	-0.28%	17.80	18.00	17.40	84	17.80
17:00	KABLE (KBL)	29.00	0.03%	29.00	29.00	29.00	12	28.99
17:00	KAREN (KAR)	0.51	2.00%	0.52	0.52	0.50	34	0.50
17:00	KERNEL (KER)	59.50	4.02%	57.00	60.95	57.00	320	57.20
17:00	KETY (KTY)	117.00	-	116.00	117.00	114.00	242	117.00
17:00	KGHM (KGH)	102.40	-0.58%	102.00	102.70	101.80	129510	103.00
17:00	KOELNER (KLR)	13.76	0.44%	14.14	14.14	13.76	174	13.70
17:00	KOFOLA (KFL)	35.50	-0.14%	35.50	35.50	35.50	-	35.55
17:00	KOGENERA (KGN)	91.00	-0.93%	92.00	93.00	90.00	260	91.85
17:00	KOLASTYNA (KOL)	0.43	-4.44%	0.46	0.46	0.43	1754	0.45
17:00	KOMPAP (KMP)	4.95	1.02%	5.00	5.00	4.84	90	4.90
17:00	KOMPUTRON (KOM)	9.08	1.23%	9.30	9.51	9.08	81	8.97
17:00	KONSSTALI (KST)	48.45	0.94%	48.00	48.45	47.46	1993	48.00
17:00	KOPEX (KPX)	23.15	-2.07%	23.70	23.70	23.15	3663	23.64
17:00	KPPD (KPD)	23.99	4.76%	22.91	23.99	22.91	39	22.90
17:00	KRAKCHEM (KCH)	4.06	9.14%	3.74	4.07	3.74	502	3.72
17:00	KREDYTB (KRB)	13.98	-0.07%	13.99	13.99	13.97	301	13.99
17:00	KREDYTIN (KRI)	13.70	-1.79%	13.95	13.95	13.70	22	13.95
17:00	KRUSZWICA (KSW)	69.00	-	69.50	69.50	69.00	31	69.00
17:00	LCCORP (LCC)	1.63	-1.21%	1.65	1.67	1.62	1551	1.65
17:00	LENA (LEN)	2.00	-0.50%	2.04	2.04	2.00	46	2.01
17:00	LENTEX (LTX)	24.14	-0.08%	24.01	24.32	23.91	254	24.16
17:00	LOTOS (LTS)	28.70	0.70%	28.70	28.74	28.37	11842	28.50
17:00	LPP (LPP)	1854.00	0.16%	1851.00	1870.00	1851.00	3950	1851.00
17:00	LSISOFT (LSI)	4.04	-0.74%	4.04	4.06	4.04	124	4.07
17:00	LUBAWA (LBW)	1.04	-	1.04	1.04	1.02	638	1.04
17:00	MAGELLAN (MAG)	37.49	1.82%	37.55	37.55	36.60	45	36.82
17:00	MAKARONPL (MAK)	7.38	2.50%	7.50	7.50	7.25	146	7.20
17:00	MAKRUM (MKM)	2.27	-0.44%	2.25	2.30	2.25	15	2.28
17:00	MARVIPOL (MVP)	16.20	-	16.43	16.64	16.10	12	16.20
17:00	MCI (MCI)	5.81	-1.53%	5.82	5.99	5.81	10108	5.90
17:00	MCLOGIC (MCL)	53.60	-0.56%	53.90	54.35	53.60	655	53.90
17:00	MEDIATEL (MTL)	11.49	1.68%	11.49	11.49	11.49	69	11.30
17:00	MENNICA (MNC)	139.10	-0.50%	138.00	139.10	135.30	86	139.80
17:00	MERCOR (MCR)	23.79	2.99%	23.30	23.79	23.10	4010	23.10
17:00	MIESZKO (MSO)	2.79	-1.41%	2.82	2.82	2.73	279	2.83
17:00	MILLENNIU (MIL)	4.17	0.72%	4.18	4.23	4.14	6318	4.14
17:00	MIRBUD (MRB)	2.80	-0.71%	2.82	2.82	2.78	257	2.82
17:00	MISPOL (MIP)	5.20	4.21%	5.00	5.20	4.95	841	4.99
17:00	MIT (MIT)	1.62	1.25%	1.61	1.62	1.59	143	1.60
17:00	MMPPL (MMP)	8.27	-1.08%	8.34	8.40	8.20	452	8.36
17:00	MNI (MNI)	3.89	-0.51%	3.91	3.95	3.89	218	3.91
17:00	MOJ (MOJ)	2.91	0.34%	2.86	2.98	2.86	30	2.90
17:00	MOL (MOL)	283.80	1.00%	287.10	290.00	283.80	658	281.00
17:00	MOSTALEXP (MSX)	1.78	2.30%	1.75	1.80	1.74	2681	1.74
17:00	MOSTALPLC (MSP)	63.00	-1.56%	64.35	64.80	62.50	295	64.00
17:00	MOSTALWAR (MSW)	69.00	2.60%	69.95	69.95	67.90	464	67.25
17:00	MOSTALZAB (MSZ)	4.59	2.68%	4.48	4.59	4.46	8298	4.47
17:00	MUZA (MZA)	7.65	-0.26%	7.65	7.65	7.65	-	7.67
17:00	MWTRADE (MWT)	4.53	-2.58%	4.60	4.65	4.53	100	4.65
17:00	NAFTA (NFT)	29.60	-0.67%	29.70	29.70	29.05	149	29.80
17:00	NEPENTES (NEP)	27.50	-1.36%	26.80	27.50	26.80	2251	27.88
17:00	NETIA (NET)	5.04	-0.20%	5.07	5.07	5.00	491	5.05
17:00	NETMEDIA (NEM)	7.80	-	7.77	7.80	7.60	105	7.80
17:00	NEWWORLDR (NWR)	30.09	0.30%	29.68	30.93	29.68	1669	30.00
17:00	NORTCOAST (NCT)	1.59	1.27%	1.57	1.62	1.56	80	1.57
17:00	NOVITA (NVT)	25.30	-0.43%	25.41	25.41	24.56	344	25.41
17:00	NOVITUS (NVS)	23.70	0.42%	23.84	23.84	23.70	10	23.60
17:00	NOWAGALA (CNG)	3.17	-2.46%	3.29	3.29	3.17	894	3.25
17:00	NTTSYSTEM (NTT)	1.14	-1.72%	1.16	1.17	1.13	55	1.16
17:00	OLYMPIC (OEG)	4.10	-1.91%	4.18	4.19	3.88	124	4.18
17:00	ONE2ONE (O2O)	7.54	7.41%	7.02	7.70	7.02	2289	7.02
17:00	OPONEO.PL (OPN)	6.21	0.16%	6.23	6.23	6.11	132	6.20
17:00	OPTIMUS (OPT)	1.29	-1.53%	1.32	1.34	1.29	741	1.31
-	OPTOPOL (OPL)	-	-	-	-	-	-	19.66
17:00	ORBIS (ORB)	39.00	-3.47%	40.49	40.49	38.51	844	40.40
17:00	ORCOGROUP (OPG)	29.62	-1.10%	29.87	29.95	29.42	341	29.95
17:00	ORZBIALY (OBL)	17.48	4.67%	17.25	17.49	17.01	2540	16.70
17:00	ORZEL (ORZ)	1.33	-2.21%	1.36	1.36	1.28	113	1.36
17:00	PAGED (PGD)	24.79	-3.32%	25.52	25.52	24.65	2127	25.64
17:00	PAMAPOL (PMP)	5.77	8.87%	5.33	5.77	5.33	727	5.30
17:00	PANOVA (NVA)	31.74	-0.78%	32.00	32.00	30.98	18	31.99
17:00	PATENTUS (PAT)	3.39	1.19%	3.27	3.42	3.27	141	3.35
17:00	PBG (PBG)	209.20	0.34%	209.90	209.90	209.00	5606	208.50
17:00	PCCINTER (PCI)	4.15	0.24%	4.14	4.15	4.07	8	4.14
17:00	PCGUARD (PCG)	2.62	-2.60%	2.61	2.69	2.60	201	2.69
-	PEGAS (PGS)	-	-	-	-	-	-	66.70
17:00	PEKAES (PEK)	11.00	-0.90%	11.02	11.35	11.00	32	11.10
17:00	PEKAO (PEO)	169.70	0.41%	169.10	171.30	169.10	267309	169.00
17:00	PEMUG (PMG)	1.80	-0.55%	1.81	1.81	1.80	255	1.81
17:00	PEP (PEP)	36.84	0.93%	36.75	36.89	36.75	9755	36.50
17:00	PEPEES (PPS)	0.45	-	0.45	0.45	0.45	21	0.45
17:00	PERMEDIA (PMD)	8.76	-1.24%	8.88	9.14	8.57	89	8.87
17:00	PETROLINV (OIL)	27.10	14.59%	23.80	27.38	23.66	123397	23.65
17:00	PGE (PGE)	23.70	1.28%	23.39	23.92	23.35	64268	23.40
17:00	PGF (PGF)	46.60	-0.85%	47.02	47.48	46.01	954	47.00
17:00	PGNIG (PGN)	3.70	3.06%	3.59	3.70	3.59	64943	3.59
17:00	PKNORLEN (PKN)	35.41	-1.09%	35.80	35.87	35.40	55507	35.80
17:00	PKOBP (PKO)	37.80	-0.92%	37.95	38.30	37.73	132088	38.15
17:00	PLASTBOX (PLX)	16.70	-1.76%	16.92	17.00	16.55	93	17.00
17:00	PLAZACNTR (PLZ)	6.17	-0.16%	5.79	6.18	5.79	9	6.18
17:00	POINTGROU (PGM)	1.87	-3.11%	1.93	1.93	1.84	552	1.93
17:00	POLAQUA (PQA)	16.80	0.36%	16.91	16.91	16.75	456	16.74
17:00	POLCOLORI (PLT)	0.45	-2.17%	0.45	0.46	0.44	90	0.46
17:00	POLICE (PCE)	7.06	-0.70%	7.14	7.21	7.05	1908	7.11
17:00	POLIMEXMS (PXM)	4.65	-0.64%	4.68	4.68	4.59	9916	4.68
17:00	POLJADLO (PLJ)	2.19	-0.90%	2.24	2.24	2.14	960	2.21
17:00	POLNA (PLA)	12.80	3.48%	12.48	12.86	12.22	349	12.37
17:00	POLNORD (PND)	37.00	-2.81%	38.09	38.09	37.00	1531	38.07
17:00	POLREST (POL)	0.59	-	0.59	0.59	0.57	198	0.59
17:00	PONAR (PON)	1.69	0.60%	1.68	1.72	1.67	151	1.68
17:00	POZBUD (POZ)	5.46	5.61%	5.08	5.46	5.08	221	5.17
17:00	PRIMAMODA (PMA)	4.22	5.50%	4.00	4.22	4.00	53	4.00
17:00	PROCAD (PRD)	3.99	1.79%	3.79	4.00	3.79	189	3.92
17:00	PROCHEM (PRM)	21.48	1.23%	21.22	21.48	21.00	26	21.22
17:00	PROCHNIK (PRC)	0.49	2.08%	0.48	0.49	0.48	599	0.48
17:00	PROCHNIK-PP (PRCP)	0.01	-	0.01	0.02	0.01	7	0.01
17:00	PROJPRZEM (PJP)	14.30	-2.05%	14.90	14.90	14.17	60	14.60
17:00	PROTEKTOR (PRT)	3.79	0.26%	3.80	3.80	3.67	531	3.78
17:00	PULAWY (ZAP)	78.90	2.47%	77.70	79.30	77.70	1770	77.00
17:00	PWRMEDIA (PWM)	1.60	-0.62%	1.60	1.63	1.60	27	1.61
-	QUANTUM (QNT)	-	-	-	-	-	-	8.70
17:00	QUMAKSEK (QSM)	17.13	2.88%	16.51	17.15	16.51	2035	16.65
17:00	RADPOL (RDL)	8.85	9.53%	8.24	8.85	8.11	922	8.08
17:00	RAFAKO (RFK)	13.55	1.50%	13.45	13.55	13.11	9210	13.35
17:00	RAFAMET (RAF)	17.95	0.84%	17.93	17.99	17.82	53	17.80
17:00	RAINBOW (RBW)	7.15	-2.05%	7.25	7.25	7.10	94	7.30
17:00	REDAN (RDN)	3.65	-1.88%	3.75	3.78	3.62	170	3.72
17:00	REINHOLD (RHD)	7.40	0.82%	7.30	7.50	7.02	200	7.34
17:00	RELPOL (RLP)	3.74	-1.58%	3.80	3.80	3.73	35	3.80
17:00	REMAK (RMK)	31.40	1.65%	30.87	32.00	30.87	84	30.89
17:00	RESBUD (RES)	13.68	-0.36%	13.30	13.97	13.07	84	13.73
17:00	RONSON (RON)	1.77	5.36%	1.69	1.78	1.69	625	1.68
17:00	ROPCZYCE (RPC)	17.60	-	17.63	17.79	17.50	90	17.60
17:00	RUCH (RCH)	8.80	0.46%	8.71	8.88	8.71	261	8.76
17:00	SANOK (SNK)	13.35	2.93%	12.97	13.47	12.97	88	12.97
17:00	SECOGROUP (SWG)	31.55	-1.22%	31.94	31.94	30.53	143	31.94
17:00	SEKO (SEK)	9.15	3.74%	9.00	9.49	8.79	44	8.82
17:00	SELENAFM (SEL)	15.35	-	15.14	15.35	15.13	69	15.35
17:00	SFINKS (SFS)	12.00	2.56%	11.70	12.00	11.70	53	11.70
17:00	SILVANO (SFG)	5.65	-1.74%	5.70	5.70	5.52	91	5.75
17:00	SIMPLE (SME)	6.48	2.86%	6.30	6.48	6.30	96	6.30
17:00	SKOK (SKO)	6.42	-3.60%	6.58	6.58	6.21	624	6.66
17:00	SKOTAN (SKT)	2.23	0.45%	2.26	2.32	2.22	7813	2.22
17:00	SKYLINE (SKL)	3.49	-1.69%	3.55	3.55	3.41	22	3.55
17:00	SNIEZKA (SKA)	39.79	0.76%	39.00	39.79	38.72	535	39.49
17:00	SOBIESKI (BVD)	127.00	0.40%	127.00	133.50	125.00	60	126.50
17:00	SONEL (SON)	6.40	1.91%	6.30	6.54	6.30	32	6.28
17:00	STALEXP (STX)	1.75	1.16%	1.74	1.77	1.74	561	1.73
17:00	STALPROD (STP)	454.00	1.79%	451.00	457.90	451.00	2556	446.00
17:00	STALPROFI (STF)	14.70	-0.41%	14.87	14.90	14.60	35	14.76
17:00	STAPORKOW (ZUK)	11.77	1.47%	11.80	11.80	11.46	6	11.60
17:00	SUWARY (SUW)	47.61	-1.12%	47.61	47.61	47.61	5	48.15
17:00	SWARZEDZ (SWZ)	0.07	-	0.07	0.07	0.06	66	0.07
17:00	SWIECIE (MSC)	80.00	-2.02%	81.65	81.65	80.00	220	81.65
17:00	SWISSMED (SWD)	2.00	-2.91%	2.07	2.07	2.00	269	2.06
17:00	SYGNITY (SGN)	14.20	-1.11%	14.50	14.70	14.11	3036	14.36
17:00	SYNTHOS (SNS)	1.46	3.55%	1.40	1.47	1.40	9206	1.41
17:00	TALEX (TLX)	13.18	2.97%	12.80	13.19	12.33	95	12.80
17:00	TECHMEX (TEX)	1.75	-1.13%	1.78	1.83	1.71	1544	1.77
17:00	TELL (TEL)	11.55	4.05%	11.20	11.69	11.20	1459	11.10
17:00	TERESA (TER)	13.65	4.20%	13.00	13.65	13.00	4	13.10
17:00	TETA (TET)	10.16	-2.31%	10.57	10.57	10.15	752	10.40
17:00	TFONE (TFO)	5.38	1.89%	5.27	5.49	5.26	621	5.28
17:00	TIM (TIM)	9.63	1.48%	9.51	9.63	9.49	36	9.49
17:00	TORFARM (TFM)	70.10	-0.78%	71.90	71.90	70.10	233	70.65
17:00	TPSA (TPS)	16.16	-0.86%	16.30	16.30	16.05	50709	16.30
17:00	TRAKCJA (TRK)	4.07	-0.25%	4.06	4.09	4.06	1436	4.08
17:00	TRAVELPL (TVL)	19.45	1.83%	19.45	19.50	19.11	45	19.10
17:00	TRION (TIN)	0.53	-	0.53	0.54	0.52	228	0.53
17:00	TRITON (TRI)	3.74	1.91%	3.65	3.77	3.65	162	3.67
-	TUEUROPA (ERP)	-	-	-	-	-	-	120.00
17:00	TUP (TUP)	7.23	-1.63%	7.30	7.36	7.22	88	7.35
17:00	TVN (TVN)	16.70	-0.30%	16.76	16.77	16.50	14475	16.75
17:00	ULMA (ULM)	80.00	0.06%	80.50	80.50	78.30	30	79.95
17:00	UNIBEP (UNI)	7.32	-4.44%	7.80	7.80	7.32	71	7.66
17:00	UNICREDIT (UCG)	7.88	0.38%	7.96	7.99	7.88	256	7.85
17:00	UNIMA (U2K)	6.15	-0.81%	6.20	6.22	6.15	31	6.20
17:00	VARIANT (VRT)	4.04	6.88%	3.78	4.04	3.78	77	3.78
17:00	VINDEXUS (VIN)	6.36	4.26%	6.36	6.36	6.07	17	6.10
17:00	VISTULA (VST)	3.09	-4.33%	3.23	3.26	3.09	3360	3.23
17:00	WANDALEX (WDX)	3.30	-1.49%	3.39	3.40	3.22	36	3.35
17:00	WARFAMA (WFM)	2.00	-1.96%	2.07	2.07	1.99	273	2.04
17:00	WARIMPEX (WXF)	8.01	-1.11%	8.10	8.22	8.00	184	8.10
17:00	WASKO (WAS)	1.62	-2.41%	1.67	1.68	1.62	139	1.66
17:00	WAWEL (WWL)	337.00	3.72%	324.90	339.40	324.90	1386	324.90
17:00	WIELTON (WLT)	3.75	-	3.80	3.85	3.75	76	3.75
17:00	WIKANA (WIK)	0.11	-	0.12	0.12	0.11	86	0.11
17:00	WILBO (WLB)	2.71	-1.81%	2.71	2.76	2.71	79	2.76
17:00	WOJAS (WOJ)	4.21	-0.94%	4.22	4.34	4.00	93	4.25
17:00	WOLAINFO (WIN)	3.25	-2.40%	3.25	3.33	3.21	67	3.33
17:00	WSIP (WSP)	17.08	0.47%	16.97	17.08	16.97	810	17.00
17:00	YAWAL (YWL)	20.36	-5.08%	21.50	22.00	20.36	257	21.45
17:00	ZASTAL (ZST)	2.46	-1.60%	2.45	2.49	2.44	338	2.50
17:00	ZELMER (ZLR)	41.70	-1.81%	41.90	42.00	41.70	456	42.47
17:00	ZETKAMA (ZKA)	11.73	-3.06%	11.96	12.29	11.73	61	12.10
17:00	ZPUE (PUE)	140.00	-0.14%	139.90	140.00	139.90	23	140.20
17:00	ZREMB (ZRE)	0.93	-1.06%	0.93	0.94	0.92	158	0.94
17:00	ZYWIEC (ZWC)	490.00	-	490.10	492.00	485.20	55	490.00

Przebieg notowań ciągłych na rynku New Connect w dniu 2010/03/11	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	ADV.PL (ADV)	3.37	5.31%	3.25	3.40	3.01	94	3.20
17:00	ALUMAST (ALU)	2.04	7.37%	1.85	2.04	1.85	5	1.90
17:00	ARTNEWMED (ANM)	1.07	-6.14%	1.05	1.07	1.02	31	1.14
17:00	APS (APS)	7.61	1.60%	7.62	7.62	7.61	-	7.49
17:00	ARTEFE (ART)	0.21	-	0.20	0.21	0.20	11	0.21
17:00	ATSENERGY (ATE)	5.45	-1.80%	5.45	5.45	5.45	-	5.55
17:00	ATONHT (ATO)	8.75	-1.24%	8.92	8.92	8.70	517	8.86
17:00	AUXILIUM (AUX)	8.10	1.25%	8.00	8.10	8.00	48	8.00
17:00	BGSENERGY (BGS)	3.56	2.01%	3.40	3.70	3.35	545	3.49
-	BLUPREIPO (BLU)	-	-	-	-	-	-	3.93
17:00	BLUETAX (BTG)	0.06	20.00%	0.05	0.06	0.05	1	0.05
17:00	C2A (C2A)	0.46	6.98%	0.46	0.47	0.46	30	0.43
17:00	CERABUD (CER)	0.32	-3.03%	0.33	0.33	0.31	194	0.33
17:00	COMPRESS (COM)	1.10	5.77%	1.04	1.10	1.04	12	1.04
17:00	CARBON (CRB)	0.29	-3.33%	0.30	0.30	0.29	23	0.30
17:00	DORADCY24 (D24)	0.06	-	0.05	0.07	0.05	104	0.06
17:00	DENTAMDC (DAM)	0.07	-12.50%	0.08	0.08	0.07	233	0.08
17:00	DFP (DFP)	1.55	0.65%	1.55	1.55	1.54	27	1.54
17:00	DIGITAL (DGL)	0.80	-5.88%	0.82	0.85	0.80	56	0.85
-	DOMEXBUD (DMX)	-	-	-	-	-	-	4.49
17:00	DOMZDROW (DMZ)	2.75	7.42%	2.70	2.80	2.50	8	2.56
17:00	DIVICOM (DVC)	2.75	-1.43%	2.55	2.75	2.55	-	2.79
17:00	EPICTURES- (EAPA)	12.10	-3.20%	12.55	12.55	12.10	44	12.50
17:00	ECMSA (ECM)	0.89	-	0.89	0.92	0.89	2	0.89
17:00	EKOEXPORT (EEX)	4.58	-0.43%	4.50	4.60	4.36	281	4.60
17:00	EFICOM (EFI)	2.19	4.78%	2.06	2.27	2.05	267	2.09
17:00	EKOPOL (EGH)	5.29	-0.56%	5.54	5.54	5.29	20	5.32
17:00	EKIOSK-PDA (EKSA)	0.73	-2.67%	0.69	0.73	0.68	12	0.75
17:00	EMONT (ELM)	2.11	-4.52%	2.15	2.15	2.11	3	2.21
17:00	EMLAB (EML)	1.01	-3.81%	1.01	1.03	1.00	114	1.05
17:00	EMUZYKA (EMU)	1.26	-0.79%	1.17	1.27	1.17	23	1.27
17:00	EPIGON (EPI)	0.15	-6.25%	0.15	0.16	0.15	23	0.16
17:00	EUROTAX (ETX)	6.49	-0.15%	6.11	6.49	6.11	34	6.50
17:00	EUIMPLANT (EUI)	0.92	6.98%	0.86	0.93	0.86	857	0.86
17:00	FASTFIN (FFI)	1.32	-2.94%	1.36	1.41	1.29	650	1.36
17:00	GOADVISER (GOA)	3.89	-	4.09	4.09	3.68	197	3.89
17:00	GPFCAUSA (GPF)	0.54	1.89%	0.53	0.57	0.50	122	0.53
17:00	GRUPAPSW (GPH)	1.00	4.17%	0.98	1.03	0.96	734	0.96
17:00	GPPI (GPP)	1.29	0.78%	1.30	1.30	1.21	321	1.28
17:00	GWARANT (GWR)	6.83	-8.93%	7.00	7.00	6.83	4	7.50
17:00	HEFAL (HEF)	15.18	-0.33%	14.60	15.18	14.60	19	15.23
17:00	HOTBLOK (HOT)	3.18	0.95%	3.15	3.18	2.96	12	3.15
17:00	HYDRAPRES (HPS)	0.43	2.38%	0.43	0.43	0.41	29	0.42
17:00	HURTIMEX (HRT)	0.06	-	0.06	0.06	0.06	13	0.06
17:00	IAI (IAI)	3.40	3.03%	3.40	3.40	3.40	1	3.30
17:00	INDEXCOP (ICI)	0.77	-7.23%	0.81	0.81	0.76	537	0.83
17:00	INFOSYS (IFS)	3.70	0.27%	3.45	3.70	3.45	15	3.69
17:00	INBOOK (INB)	0.12	-	0.11	0.12	0.10	57	0.12
17:00	INTERNITY (INT)	80.00	-	80.00	80.00	80.00	-	80.00
17:00	IQP (IQP)	1.32	-1.49%	1.41	1.42	1.32	116	1.34
17:00	INTELIWIS (ITL)	7.86	4.80%	7.00	7.86	7.00	17	7.50
17:00	INVESTREM- (ITXA)	0.86	36.51%	0.74	0.88	0.70	1864	0.63
17:00	KREC (KRC)	3.65	1.11%	3.62	3.65	3.62	4	3.61
17:00	LOKATYBUD (LBD)	1.24	-0.80%	1.22	1.24	1.21	15	1.25
17:00	LIBERTY (LTG)	0.75	1.35%	0.73	0.75	0.71	94	0.74
17:00	LUG (LUG)	1.38	-0.72%	1.40	1.40	1.35	142	1.39
17:00	MARSOFT (MAR)	1.38	6.98%	1.24	1.40	1.24	36	1.29
17:00	MERA (MER)	4.01	0.25%	3.99	4.01	3.99	27	4.00
17:00	MICROTECH (MIC)	3.56	-2.47%	3.65	3.73	3.56	43	3.65
17:00	MARKETEO (MKO)	1.00	5.26%	0.95	1.00	0.95	7	0.95
17:00	MAKOLAB (MLB)	1.45	-4.61%	1.42	1.47	1.40	80	1.52
-	MILKPOL (MLP)	-	-	-	-	-	-	27.36
17:00	MINERAL (MND)	1.90	-	1.90	1.90	1.90	12	1.90
-	MAXIPIZZA (MXP)	-	-	-	-	-	-	0.64
17:00	NICOGAMES (NGS)	3.79	-2.07%	4.00	4.20	3.71	2997	3.87
17:00	NOTORIA-PD (NTSA)	3.44	-1.15%	3.44	3.44	3.44	1	3.48
17:00	OPONIX (OPX)	2.35	-4.08%	2.32	2.45	2.29	458	2.45
17:00	ORGANIC (ORG)	7.00	-3.45%	7.25	7.25	7.00	2	7.25
17:00	ONERAY (ORI)	0.25	-10.71%	0.27	0.27	0.25	97	0.28
17:00	ORZLOPONY (ORL)	3.24	-1.82%	3.11	3.45	3.10	831	3.30
17:00	ORIONINV (ORN)	25.90	3.60%	25.90	25.90	25.90	-	25.00
17:00	PREMFOOD (PFR)	1.59	-	1.59	1.59	1.59	-	1.59
17:00	PHOTON (PHO)	7.65	-2.05%	7.51	7.88	7.26	325	7.81
17:00	PHARMENA (PHR)	28.45	0.18%	28.45	28.45	28.45	-	28.40
17:00	POLMAN (PLM)	2.81	-5.39%	2.97	2.97	2.81	17	2.97
17:00	POLNOCNR (PNR)	2.41	-2.43%	2.41	2.41	2.41	7	2.47
-	POSITIVE (POS)	-	-	-	-	-	-	1.44
17:00	PPG (PPG)	0.84	5.00%	0.80	0.84	0.78	22	0.80
17:00	PRAGMAINK (PRI)	15.20	-	15.20	15.20	15.20	3	15.20
17:00	PLASMA (PSM)	14.19	1.36%	13.77	14.20	13.77	116	14.00
17:00	PGSSOFT (PSW)	0.49	-2.00%	0.50	0.50	0.46	19	0.50
17:00	PTI (PTI)	9.95	-0.50%	10.00	10.00	9.00	871	10.00
17:00	QUERCUS (QRS)	1.75	-	1.75	1.75	1.72	10	1.75
17:00	ROCCA (RCA)	4.11	-	4.11	4.11	4.11	4	4.11
17:00	RCUNION (RCU)	3.98	-1.73%	4.05	4.05	3.90	3	4.05
17:00	RUCHCHORZ (RCW)	1.95	5.41%	1.89	1.95	1.89	1	1.85
17:00	READGENE (RDG)	8.55	3.76%	8.48	8.70	8.02	70	8.24
17:00	RODAN (ROD)	2.31	-1.70%	2.35	2.35	2.21	41	2.35
17:00	S4E (S4E)	8.70	8.75%	8.10	8.70	8.00	12	8.00
17:00	SAKANA (SKN)	2.14	-2.73%	2.05	2.14	2.05	8	2.20
17:00	SOBET (SOB)	11.57	5.09%	11.57	11.57	11.57	-	11.01
17:00	SERENITY (SRT)	0.45	4.65%	0.44	0.47	0.43	1583	0.43
17:00	SSI (SSI)	0.29	-	0.28	0.29	0.27	148	0.29
17:00	STARKDEV (STR)	0.07	-	0.07	0.07	0.06	23	0.07
17:00	SUNTECH (SUN)	0.56	-	0.56	0.56	0.56	1	0.56
17:00	SYMBIO (SYM)	11.63	4.30%	11.14	11.79	10.53	16	11.15
17:00	SZAR (SZR)	0.31	-3.12%	0.32	0.32	0.30	308	0.32
17:00	T2INVEST (T2I)	4.35	14.47%	3.80	4.40	3.80	14	3.80
-	TELESTRADA (TLS)	-	-	-	-	-	-	5.12
-	TECHPARK2 (TP2)	-	-	-	-	-	-	4.60
17:00	TPH (TPH)	2.30	3.60%	2.22	2.30	2.17	8	2.22
-	TRANSPOL (TRN)	-	-	-	-	-	-	8.45
17:00	TSCAPITAL (TSC)	1.61	1.90%	1.59	1.64	1.47	242	1.58
17:00	TESGAS (TSG)	13.97	-0.07%	13.97	13.97	13.97	1	13.98
17:00	URLOPYPL (URL)	0.11	10.00%	0.10	0.11	0.10	90	0.10
17:00	VEDIA (VED)	0.50	-5.66%	0.52	0.53	0.50	140	0.53
17:00	VENO (VEN)	0.04	33.33%	0.04	0.04	0.04	10	0.03
17:00	VIAGUARA (VGR)	0.17	-	0.17	0.18	0.16	123	0.17
17:00	VICTORIA (VIC)	0.08	-	0.08	0.09	0.07	29	0.08
17:00	VISION (VIV)	0.08	14.29%	0.07	0.08	0.07	72	0.07
17:00	VERBICOM (VRB)	0.75	8.70%	0.69	0.75	0.69	5	0.69
17:00	WASPOL (WAP)	13.00	0.78%	12.85	13.00	12.85	8	12.90
17:00	WADEX (WAX)	11.22	-0.09%	11.22	11.22	11.22	-	11.23
17:00	WBAY (WBY)	10.98	9.80%	10.70	10.98	10.70	10	10.00
17:00	WDMSA (WDM)	0.70	-	0.70	0.70	0.68	191	0.70
17:00	XPLUS (XPL)	0.21	5.00%	0.20	0.21	0.19	28	0.20
17:00	ZAKUPY (ZAK)	0.37	8.82%	0.34	0.37	0.34	124	0.34

Przebieg notowań ciągłych na rynku NFI w dniu 2010/03/11	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	04PRO (04N)	3.11	-2.81%	3.11	3.17	3.11	176	3.20
17:00	06MAGNA (06N)	1.10	-	1.10	1.12	1.10	1040	1.10
17:00	08OCTAVA (08N)	2.27	-0.87%	2.32	2.34	2.26	378	2.29
17:00	BBICAPNFI (BBC)	1.84	-2.65%	1.91	1.92	1.82	1085	1.89
17:00	BBIDEVNFI (BBD)	0.37	5.71%	0.36	0.38	0.36	8107	0.35
17:00	BBIZENNFI (BBZ)	1.16	-1.69%	1.17	1.20	1.16	2063	1.18
17:00	JUPITER (JPR)	2.04	0.49%	2.09	2.14	2.04	1393	2.03
17:00	KREZUS (KZS)	1.49	-1.32%	1.52	1.56	1.48	1815	1.51
17:00	MIDAS (MDS)	7.07	-0.42%	7.10	7.30	7.07	1357	7.10
17:00	NFIEMF (EMF)	15.55	-2.20%	16.10	16.10	15.51	14	15.90
17:00	RUBICON (RBC)	0.79	-	0.80	0.80	0.78	1003	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.