Przewidywany kurs otwarcia (TKO) na WGPW w dniu 2012/02/07 Źródłem danych jest telegazeta	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Odniesienia
-	4FUNMEDIA (4FM)	-	-	-	-	-	19.20
-	ABCDATA (ABC)	-	-	-	-	-	2.59
08:45	ABMSOLID (ABM)	2.80	-	2.80	2.80	2.80	2.80
-	ABPL (ABE)	-	-	-	-	-	22.50
-	ACAUTOGAZ (ACG)	-	-	-	-	-	21.50
08:45	ACE (ACE)	5.62	0.36%	5.62	5.62	5.62	5.60
-	ACTION (ACT)	-	-	-	-	-	21.64
08:45	ADVADIS (ADS)	0.07	-12.50%	0.07	0.07	0.07	0.08
-	ADVGRUPA (ADV)	-	-	-	-	-	11.13
08:45	AGORA (AGO)	12.25	0.25%	12.25	12.25	12.25	12.22
-	AGROTON (AGT)	-	-	-	-	-	21.00
08:30	AGROWILL (AWG)	0.73	4.29%	0.73	0.73	0.73	0.70
08:45	ALCHEMIA (ALC)	5.45	1.87%	5.45	5.45	5.45	5.35
08:45	ALMA (ALM)	33.90	0.89%	33.90	33.90	33.90	33.60
08:45	ALTERCO (ALT)	37.49	-	37.49	37.49	37.49	37.49
-	AMBRA (AMB)	-	-	-	-	-	6.25
08:45	AMICA (AMC)	37.60	-	38.00	38.00	37.60	37.60
10:45	AMPLI (APL)	1.64	1.23%	1.64	1.64	1.64	1.62
-	AMREST (EAT)	-	-	-	-	-	67.45
-	ANTI (ANT)	-	-	-	-	-	0.82
-	APATOR (APT)	-	-	-	-	-	19.00
-	APLISENS (APN)	-	-	-	-	-	8.65
08:45	ARCTIC (ATC)	7.35	-0.54%	7.35	7.35	7.35	7.39
-	ARCUS (ARC)	-	-	-	-	-	3.29
08:45	ARMATURA (ARM)	1.68	-	1.68	1.68	1.68	1.68
-	ARTERIA (ARR)	-	-	-	-	-	12.97
08:15	ASBIS (ASB)	2.50	0.40%	2.50	2.50	2.50	2.49
08:45	ASSECOBS (ABS)	10.50	-	10.50	10.50	10.50	10.50
08:45	ASSECOPOL (ACP)	48.49	0.08%	48.49	48.49	48.49	48.45
-	ASSECOSEE (ASE)	-	-	-	-	-	7.58
-	ASSECOSLO (ACS)	-	-	-	-	-	20.90
08:45	ASTARTA (AST)	66.00	1.54%	66.00	66.00	66.00	65.00
-	ATLANTAPL (ATP)	-	-	-	-	-	12.20
08:45	ATLANTIS (ATS)	0.44	-	0.44	0.45	0.44	0.44
-	ATLASEST (ATL)	-	-	-	-	-	1.68
08:45	ATM (ATM)	6.61	-	6.61	6.61	6.61	6.61
08:45	ATMGRUPA (ATG)	1.53	-	1.53	1.53	1.53	1.53
-	ATREM (ATR)	-	-	-	-	-	7.29
-	AVIASG (ASG)	-	-	-	-	-	42.00
-	AWBUD (AWB)	-	-	-	-	-	1.73
08:45	AZOTYTARN (ATT)	30.29	0.13%	30.30	30.30	30.27	30.25
08:45	B3SYSTEM (B3S)	1.70	6.25%	1.70	1.70	1.70	1.60
-	BAKALLAND (BAK)	-	-	-	-	-	4.94
08:45	BANKBPH (BPH)	40.50	-0.37%	41.10	41.10	40.50	40.65
08:45	BARLINEK (BRK)	1.52	2.70%	1.50	1.52	1.50	1.48
10:45	BEDZIN (BDZ)	31.50	2.61%	31.00	31.50	31.00	30.70
-	BENEFIT (BFT)	-	-	-	-	-	153.90
10:45	BERLING (BRG)	3.96	1.54%	3.96	3.96	3.96	3.90
08:45	BETACOM (BCM)	6.47	3.69%	6.48	6.77	6.38	6.24
08:45	BGZ (BGZ)	49.50	-	49.50	49.50	49.50	49.50
08:45	BIOTON (BIO)	0.11	-	0.11	0.11	0.11	0.11
-	BIPROMET (BPM)	-	-	-	-	-	7.96
-	BMPAG (BMP)	-	-	-	-	-	2.95
-	BNPPL (BNP)	-	-	-	-	-	87.00
08:45	BOGDANKA (LWB)	127.20	1.35%	127.00	127.20	127.00	125.50
08:45	BOMI (BMI)	2.72	3.03%	2.65	2.72	2.65	2.64
08:45	BORYSZEW (BRS)	0.80	-	0.80	0.80	0.80	0.80
08:45	BOS (BOS)	52.45	0.19%	52.45	52.45	52.45	52.35
-	BOWIM (BOW)	-	-	-	-	-	9.82
08:45	BRE (BRE)	303.00	0.07%	303.00	303.00	303.00	302.80
-	BSCDRUK (BSC)	-	-	-	-	-	15.05
08:45	BUDIMEX (BDX)	85.00	-	85.00	85.00	85.00	85.00
-	BUDOPOL (BDL)	-	-	-	-	-	0.89
08:45	BUDVARCEN (BDV)	2.66	-	2.66	2.66	2.66	2.66
08:45	BUMECH (BMC)	13.70	-	13.70	13.70	13.70	13.70
-	BYTOM (BTM)	-	-	-	-	-	0.73
-	BZWBK (BZW)	-	-	-	-	-	229.00
08:45	CALATRAVA (CTC)	0.42	-	0.42	0.42	0.42	0.42
08:45	CAMMEDIA (CAM)	3.35	-2.90%	3.35	3.35	3.35	3.45
-	CAPITAL (CPA)	-	-	-	-	-	1.47
-	CASHFLOW (CFL)	-	-	-	-	-	2.99
08:45	CCC (CCC)	57.35	3.52%	57.35	57.35	57.35	55.40
-	CCENERGY (CCE)	-	-	-	-	-	0.31
-	CCIINT (CCI)	-	-	-	-	-	34.90
08:45	CDRED (CDR)	6.25	-	6.26	6.26	6.25	6.25
08:45	CEDC (CDC)	18.48	3.47%	18.45	18.48	18.45	17.86
-	CELTIC (CPD)	-	-	-	-	-	16.95
08:45	CENTKLIMA (CKL)	11.94	5.66%	11.94	11.94	11.94	11.30
08:45	CENTROZAP (CZP)	0.20	-	0.20	0.20	0.20	0.20
-	CEZ (CEZ)	-	-	-	-	-	134.40
08:45	CHEMOS (CHS)	0.28	-	0.28	0.28	0.28	0.28
08:45	CIECH (CIE)	19.45	0.78%	19.45	19.45	19.31	19.30
08:45	CITYINTER (CIA)	29.00	-	29.00	29.00	29.00	29.00
08:45	COALENERG (CLE)	23.80	-2.06%	23.80	23.80	23.80	24.30
08:45	COGNOR (COG)	4.30	1.18%	4.30	4.30	4.30	4.25
08:45	COLIAN (COL)	2.94	-	2.94	2.94	2.94	2.94
08:45	COMARCH (CMR)	61.00	0.16%	61.00	61.00	61.00	60.90
-	COMP (CMP)	-	-	-	-	-	65.40
-	COMPLEX (CMX)	-	-	-	-	-	1.88
08:45	CORMAY (CRM)	17.24	0.35%	17.24	17.24	17.24	17.18
08:45	CPENERGIA (CPE)	0.78	-1.27%	0.78	0.78	0.78	0.79
-	CPENERGIA-PDA (CPEA)	-	-	-	-	-	0.80
08:45	CYFRPLSAT (CPS)	14.20	-0.35%	13.90	14.20	13.90	14.25
-	DEBICA (DBC)	-	-	-	-	-	56.15
-	DECORA (DCR)	-	-	-	-	-	11.16
-	DELKO (DEL)	-	-	-	-	-	5.40
08:45	DGA (DGA)	2.25	-	2.16	2.25	2.16	2.25
-	DMWDM (WDM)	-	-	-	-	-	0.49
08:45	DOMDEV (DOM)	35.00	-	35.00	35.00	35.00	35.00
08:45	DRAGOWSKI (ADD)	0.72	-1.37%	0.72	0.72	0.72	0.73
10:45	DREWEX (DRE)	0.25	4.17%	0.25	0.25	0.25	0.24
08:45	DROP (DRP)	13.88	-	13.88	13.88	13.88	13.88
-	DROZAPOL (DPL)	-	-	-	-	-	1.75
08:45	DSS (DSS)	9.80	1.03%	9.79	9.80	9.79	9.70
08:45	DUDA (DUD)	0.88	-1.12%	0.88	0.88	0.88	0.89
08:45	ECARD (ECD)	0.28	-	0.28	0.28	0.28	0.28
08:45	ECHO (ECH)	3.95	1.28%	3.94	3.95	3.94	3.90
-	EDINVEST (EDI)	-	-	-	-	-	4.04
-	EFEKT (EFK)	-	-	-	-	-	8.40
08:45	EFH (EFH)	0.51	-1.92%	0.51	0.51	0.51	0.52
-	EKO (EKO)	-	-	-	-	-	4.20
-	EKOEXPORT (EEX)	-	-	-	-	-	10.76
-	ELBUDOWA (ELB)	-	-	-	-	-	102.00
08:30	ELEKTROTI (ELT)	8.90	0.34%	8.90	8.90	8.90	8.87
08:45	ELKOP (EKP)	0.33	3.13%	0.33	0.33	0.33	0.32
-	ELZAB (ELZ)	-	-	-	-	-	1.63
-	EMCINSMED (EMC)	-	-	-	-	-	7.85
-	EMPERIA (EMP)	-	-	-	-	-	114.60
-	ENAP (ENP)	-	-	-	-	-	0.84
08:45	ENEA (ENA)	18.09	0.06%	18.09	18.09	18.09	18.08
08:45	ENELMED (ENE)	4.00	4.17%	4.00	4.00	4.00	3.84
08:45	ENERGOINS (ENI)	7.00	-3.71%	7.00	7.00	7.00	7.27
08:45	ENERGOPLD (EPD)	2.20	0.46%	2.20	2.20	2.20	2.19
-	ENERGOPOL (EPL)	-	-	-	-	-	6.80
08:45	ERBUD (ERB)	23.12	-	23.12	23.12	23.12	23.12
08:45	ERG (ERG)	0.62	-	0.62	0.62	0.62	0.62
-	ERGIS (EEF)	-	-	-	-	-	2.04
-	ESSYSTEM (ESS)	-	-	-	-	-	3.40
-	ESTAR (EST)	-	-	-	-	-	145.00
-	ETFDAX (ETFDAX)	-	-	-	-	-	275.00
-	ETFSP500 (ETFSP500)	-	-	-	-	-	43.00
08:45	ETFW20L (ETFW20L)	239.00	0.80%	238.90	239.00	238.90	237.10
-	EUCO (EUC)	-	-	-	-	-	14.10
08:45	EUIMPLANT (EUI)	0.28	-	0.28	0.28	0.28	0.28
08:45	EUROCASH (EUR)	29.25	-	29.25	29.25	29.25	29.25
08:45	EUROFAKTR (EFR)	2.95	2.79%	2.95	2.95	2.95	2.87
-	EUROHOLD (EHG)	-	-	-	-	-	2.75
10:45	EUROMARK (EMK)	1.36	8.80%	1.36	1.36	1.36	1.25
-	EUROTEL (ETL)	-	-	-	-	-	16.10
08:45	FAM (FAM)	1.33	1.53%	1.33	1.33	1.33	1.31
-	FAMUR (FMF)	-	-	-	-	-	3.28
08:45	FARMACOL (FCL)	27.25	-0.91%	27.25	27.25	27.25	27.50
-	FASING (FSG)	-	-	-	-	-	22.25
-	FASTFIN (FFI)	-	-	-	-	-	0.49
-	FERRO (FRO)	-	-	-	-	-	6.50
-	FERRUM (FER)	-	-	-	-	-	9.32
08:45	FON (FON)	0.19	-	0.19	0.19	0.19	0.19
-	FORTE (FTE)	-	-	-	-	-	9.34
-	FORTUNA (FEG)	-	-	-	-	-	16.90
08:45	FOTA (FOT)	7.79	-	7.79	7.79	7.79	7.79
08:45	GANT (GNT)	8.40	-1.18%	8.35	8.40	8.35	8.50
08:45	GETBANK (GTB)	1.93	-0.52%	1.93	1.93	1.93	1.94
08:45	GETIN (GTN)	2.48	0.81%	2.49	2.49	2.48	2.46
08:45	GETINOBLE (GNB)	4.68	0.65%	4.69	4.69	4.68	4.65
08:45	GINOROSSI (GRI)	1.97	4.79%	1.97	1.97	1.97	1.88
08:45	GPW (GPW)	41.75	-0.33%	41.55	41.75	41.55	41.89
-	GRAAL (GRL)	-	-	-	-	-	7.11
08:45	GRAJEWO (GRJ)	8.45	-	8.50	8.50	8.45	8.45
08:45	GROCLIN (GCN)	13.96	0.94%	13.96	13.96	13.96	13.83
08:45	GTC (GTC)	10.90	-	11.04	11.04	10.90	10.90
08:45	HANDLOWY (BHW)	78.50	1.42%	78.50	78.50	78.50	77.40
-	HARDEX (HDX)	-	-	-	-	-	20.09
-	HARPER (HRP)	-	-	-	-	-	2.49
08:45	HAWE (HWE)	4.31	1.41%	4.27	4.31	4.27	4.25
08:45	HBPOLSKA (HBP)	1.12	-	1.12	1.12	1.12	1.12
08:45	HELIO (HEL)	9.32	1.86%	9.32	9.32	9.32	9.15
08:45	HERKULES (HRS)	0.42	-	0.42	0.42	0.42	0.42
-	HUTMEN (HTM)	-	-	-	-	-	3.78
-	HYDROTOR (HDR)	-	-	-	-	-	23.90
08:45	HYGIENIKA (HGN)	1.13	-0.88%	1.13	1.13	1.13	1.14
-	HYPERION (HYP)	-	-	-	-	-	3.37
-	IDEATFI (IDA)	-	-	-	-	-	5.99
08:45	IDMSA (IDM)	1.85	0.54%	1.85	1.85	1.85	1.84
08:45	IGROUP (IGR)	0.56	1.82%	0.56	0.56	0.56	0.55
-	IMCOMPANY (IMC)	-	-	-	-	-	9.30
-	IMPEL (IPL)	-	-	-	-	-	29.00
08:45	IMPEXMET (IPX)	3.82	0.26%	3.79	3.82	3.79	3.81
-	INDYKPOL (IND)	-	-	-	-	-	46.00
08:45	INGBSK (BSK)	84.50	-	84.50	84.50	84.50	84.50
-	INPRO (INP)	-	-	-	-	-	2.81
-	INSTALKRK (INK)	-	-	-	-	-	15.10
-	INTAKUS (ITK)	-	-	-	-	-	0.87
08:45	INTEGERPL (ITG)	141.90	-0.07%	144.90	144.90	141.90	142.00
-	INTERBUD (ITB)	-	-	-	-	-	5.60
-	INTERCARS (CAR)	-	-	-	-	-	86.90
-	INTERFERI (INF)	-	-	-	-	-	4.45
08:45	INTERSPPL (IPO)	3.40	13.33%	3.33	3.40	3.33	3.00
-	INTROL (INL)	-	-	-	-	-	4.51
-	INVESTCON (INC)	-	-	-	-	-	2.03
-	IPOPEMA (IPE)	-	-	-	-	-	9.80
-	IQP (IQP)	-	-	-	-	-	1.82
-	IVMX (IMX)	-	-	-	-	-	7.76
08:45	IZNS (IZN)	1.56	-0.64%	1.56	1.56	1.56	1.57
08:45	IZOLACJA (IZO)	1.00	-0.99%	1.00	1.00	1.00	1.01
-	IZOSTAL (IZS)	-	-	-	-	-	7.38
-	JAGO (JAG)	-	-	-	-	-	0.22
08:45	JHMDEV (JHM)	1.40	-	1.40	1.40	1.40	1.40
08:45	JSW (JSW)	108.00	-0.09%	107.90	108.00	107.00	108.10
08:45	JWCONSTR (JWC)	7.26	0.14%	7.26	7.26	7.26	7.25
-	K2INTERNT (K2I)	-	-	-	-	-	20.60
08:45	KCI (KCI)	0.56	-	0.56	0.56	0.56	0.56
08:45	KERNEL (KER)	75.00	0.07%	75.00	75.00	75.00	74.95
08:45	KETY (KTY)	113.50	-0.26%	113.50	113.50	113.50	113.80
08:45	KGHM (KGH)	143.00	-	143.00	143.00	143.00	143.00
08:45	KINOPOL (KPL)	6.20	1.64%	6.20	6.20	6.20	6.10
-	KOELNER (KLR)	-	-	-	-	-	12.85
-	KOFOLA (KFL)	-	-	-	-	-	20.89
-	KOGENERA (KGN)	-	-	-	-	-	72.50
-	KOMPAP (KMP)	-	-	-	-	-	7.99
08:45	KOMPUTRON (KOM)	10.25	13.13%	9.10	10.25	9.10	9.06
08:45	KONSSTALI (KST)	42.95	-0.12%	42.95	42.95	42.95	43.00
08:45	KOPEX (KPX)	24.08	0.33%	24.00	24.08	24.00	24.00
08:45	KOV (KOV)	1.50	0.67%	1.49	1.50	1.49	1.49
-	KPPD (KPD)	-	-	-	-	-	22.36
-	KRAKCHEM (KCH)	-	-	-	-	-	4.29
08:45	KREC (KRC)	3.00	-	3.00	3.00	3.00	3.00
08:45	KREDYTB (KRB)	11.90	-0.83%	11.90	11.90	11.90	12.00
-	KREDYTIN (KRI)	-	-	-	-	-	13.40
08:45	KRUK (KRU)	43.90	0.92%	43.90	43.90	43.90	43.50
-	KRUSZWICA (KSW)	-	-	-	-	-	55.80
08:45	KSGAGRO (KSG)	23.01	-1.79%	23.01	23.01	23.01	23.43
08:45	LCCORP (LCC)	1.23	0.82%	1.23	1.23	1.23	1.22
-	LENA (LEN)	-	-	-	-	-	2.36
-	LENTEX (LTX)	-	-	-	-	-	4.80
-	LIBET (LBT)	-	-	-	-	-	3.95
08:45	LOTOS (LTS)	26.60	-0.11%	26.50	26.60	26.50	26.63
-	LPP (LPP)	-	-	-	-	-	2199.00
08:45	LSISOFT (LSI)	4.20	-	4.20	4.20	4.20	4.20
-	LSTCAPITA (LST)	-	-	-	-	-	0.78
08:45	LUBAWA (LBW)	0.85	-1.16%	0.85	0.85	0.85	0.86
-	MAGELLAN (MAG)	-	-	-	-	-	37.25
-	MAKARONPL (MAK)	-	-	-	-	-	3.83
-	MAKRUM (MKM)	-	-	-	-	-	1.30
08:45	MARVIPOL (MVP)	9.75	-	9.75	9.75	9.75	9.75
08:45	MCI (MCI)	4.75	-0.21%	4.72	4.75	4.72	4.76
-	MCLOGIC (MCL)	-	-	-	-	-	38.02
08:45	MEDIATEL (MTL)	1.93	-	1.93	1.93	1.93	1.93
16:30	MEGARON (MEG)	18.36	-14.21%	18.36	18.36	18.36	21.40
08:45	MENNICA (MNC)	11.05	-3.75%	10.80	11.05	10.80	11.48
08:45	MERCOR (MCR)	10.99	0.09%	10.99	10.99	10.99	10.98
-	MEWA (MEW)	-	-	-	-	-	0.35
-	MIESZKO (MSO)	-	-	-	-	-	3.48
08:45	MILKILAND (MLK)	15.75	-1.56%	15.75	15.75	15.75	16.00
08:45	MILLENNIU (MIL)	4.16	1.46%	4.10	4.16	4.10	4.10
08:45	MIRACULUM (MIR)	0.63	3.28%	0.61	0.63	0.61	0.61
08:45	MIRBUD (MRB)	2.51	0.80%	2.51	2.51	2.51	2.49
14:45	MISPOL (MIP)	3.40	-2.30%	3.40	3.40	3.40	3.48
-	MIT (MIT)	-	-	-	-	-	0.78
08:45	MNI (MNI)	2.36	1.29%	2.36	2.36	2.36	2.33
-	MOJ (MOJ)	-	-	-	-	-	2.00
-	MOL (MOL)	-	-	-	-	-	289.00
08:45	MONNARI (MON)	1.29	-	1.29	1.29	1.29	1.29
-	MOSTALEXP (MSX)	-	-	-	-	-	0.78
08:45	MOSTALPLC (MSP)	17.29	-	17.29	17.29	17.29	17.29
08:45	MOSTALWAR (MSW)	22.75	3.93%	22.75	22.75	22.75	21.89
08:45	MOSTALZAB (MSZ)	1.62	-1.82%	1.62	1.62	1.62	1.65
08:45	MUZA (MZA)	5.38	-	5.38	5.38	5.38	5.38
08:45	MWTRADE (MWT)	8.70	-1.02%	8.70	8.70	8.70	8.79
-	NEPENTES (NEP)	-	-	-	-	-	27.71
-	NETIA (NET)	-	-	-	-	-	5.85
-	NETMEDIA (NEM)	-	-	-	-	-	4.68
-	NEUCA (NEU)	-	-	-	-	-	72.90
-	NEWWORLDN (NWN)	-	-	-	-	-	28.20
08:45	NEWWORLDR (NWR)	28.11	3.35%	28.11	28.11	28.11	27.20
-	NORTCOAST (NCT)	-	-	-	-	-	0.61
-	NOVAKBM (KBM)	-	-	-	-	-	13.20
10:45	NOVITA (NVT)	18.50	-	18.55	18.55	18.50	18.50
-	NOWAGALA (CNG)	-	-	-	-	-	2.35
08:30	NTTSYSTEM (NTT)	0.90	-	0.90	0.90	0.90	0.90
-	ODLEWNIE (ODL)	-	-	-	-	-	1.99
10:15	OLYMPIC (OEG)	3.25	-18.75%	3.20	3.25	3.20	4.00
08:45	ONE2ONE (O2O)	2.88	-	2.88	2.88	2.88	2.88
08:45	OPENFIN (OPF)	12.74	0.71%	12.97	12.97	12.74	12.65
08:45	OPONEO.PL (OPN)	9.25	-2.32%	8.00	9.36	8.00	9.47
-	OPTEAM (OPM)	-	-	-	-	-	3.55
-	ORBIS (ORB)	-	-	-	-	-	41.50
-	ORCOGROUP (OPG)	-	-	-	-	-	19.55
08:45	ORZBIALY (OBL)	22.57	-0.79%	22.57	22.57	22.57	22.75
08:45	OTMUCHOW (OTM)	8.90	-	8.90	8.90	8.90	8.90
08:45	OVOSTAR (OVO)	91.00	2.36%	91.00	91.00	91.00	88.90
-	PAGED (PGD)	-	-	-	-	-	13.14
08:45	PAMAPOL (PMP)	3.20	1.27%	3.20	3.20	3.20	3.16
-	PANOVA (NVA)	-	-	-	-	-	20.22
08:45	PATENTUS (PAT)	2.24	-	2.23	2.24	2.23	2.24
08:45	PBG (PBG)	79.50	0.89%	79.50	79.50	79.45	78.80
08:45	PBOANIOLA (PBO)	3.93	0.77%	3.97	4.00	3.82	3.90
08:45	PBSFINANS (PBF)	0.50	-	0.50	0.50	0.50	0.50
-	PCCINTER (PCI)	-	-	-	-	-	4.51
08:45	PCGUARD (PCG)	1.55	4.73%	1.54	1.55	1.54	1.48
-	PEGAS (PGS)	-	-	-	-	-	75.40
08:45	PEKAES (PEK)	7.30	1.39%	7.30	7.30	7.30	7.20
08:45	PEKAO (PEO)	164.70	1.04%	164.50	164.70	164.00	163.00
-	PELION (PEL)	-	-	-	-	-	35.15
-	PEP (PEP)	-	-	-	-	-	22.55
08:45	PEPEES (PPS)	0.83	-	0.83	0.83	0.83	0.83
-	PERMEDIA (PMD)	-	-	-	-	-	8.61
08:45	PETROLINV (OIL)	2.72	0.37%	2.72	2.72	2.72	2.71
08:45	PGE (PGE)	20.50	0.49%	20.50	20.50	20.50	20.40
08:45	PGNIG (PGN)	3.77	0.53%	3.77	3.77	3.77	3.75
08:45	PGODLEW (PGO)	1.60	-	1.60	1.60	1.60	1.60
08:45	PKNORLEN (PKN)	39.50	0.51%	39.50	39.50	39.50	39.30
08:45	PKOBP (PKO)	36.18	0.30%	36.18	36.18	36.10	36.07
-	PLASTBOX (PLX)	-	-	-	-	-	11.35
-	PLAZACNTR (PLZ)	-	-	-	-	-	2.44
08:45	POINTGROU (PGM)	0.56	-1.75%	0.55	0.57	0.55	0.57
-	POLAQUA (PQA)	-	-	-	-	-	7.00
08:45	POLCOLORI (PLT)	0.19	-	0.19	0.19	0.19	0.19
08:45	POLICE (PCE)	10.63	-1.12%	10.61	10.63	10.61	10.75
08:45	POLIMEXMS (PXM)	2.00	0.50%	2.20	2.20	2.00	1.99
08:45	POLJADLO (PLJ)	0.71	-	0.71	0.71	0.71	0.71
-	POLMED (POM)	-	-	-	-	-	1.68
-	POLNA (PLA)	-	-	-	-	-	10.00
-	POLNORD (PND)	-	-	-	-	-	17.18
-	POLREST (POL)	-	-	-	-	-	0.07
08:45	POZBUD (POZ)	4.11	-0.24%	4.11	4.11	4.11	4.12
-	PRAGMAFA (PRF)	-	-	-	-	-	16.25
-	PRAGMAINK (PRI)	-	-	-	-	-	18.00
08:45	PRESCO (PRE)	6.16	0.16%	6.16	6.16	6.16	6.15
-	PRIMAMODA (PMA)	-	-	-	-	-	5.25
08:45	PROCAD (PRD)	1.51	-1.95%	1.51	1.51	1.51	1.54
08:45	PROCHEM (PRM)	13.82	-0.43%	13.90	13.90	13.70	13.88
-	PROCHNIK (PRC)	-	-	-	-	-	0.33
-	PROJPRZEM (PJP)	-	-	-	-	-	7.75
08:45	PRONOX (PRO)	0.11	-	0.11	0.11	0.11	0.11
-	PROTEKTOR (PRT)	-	-	-	-	-	3.18
-	PTI (PTI)	-	-	-	-	-	12.45
08:45	PULAWY (ZAP)	94.80	0.37%	94.40	94.80	94.40	94.45
-	PWRMEDIA (PWM)	-	-	-	-	-	0.84
08:45	PZU (PZU)	348.00	-	348.00	348.00	345.80	348.00
-	QUANTUM (QNT)	-	-	-	-	-	7.70
-	QUERCUS (QRS)	-	-	-	-	-	2.14
-	QUMAKSEK (QSM)	-	-	-	-	-	9.77
08:45	RADPOL (RDL)	9.51	-2.76%	9.51	9.51	9.51	9.78
08:45	RAFAKO (RFK)	9.45	0.53%	9.44	9.45	9.44	9.40
08:45	RAFAMET (RAF)	18.40	-	18.40	18.40	18.40	18.40
08:45	RAINBOW (RBW)	3.79	-	3.79	3.79	3.79	3.79
08:45	RANKPROGR (RNK)	12.48	0.97%	12.41	12.48	12.41	12.36
-	REDAN (RDN)	-	-	-	-	-	2.92
08:45	REINHOLD (RHD)	1.57	-	1.58	1.58	1.57	1.57
08:45	RELPOL (RLP)	5.39	-	5.39	5.39	5.39	5.39
08:45	REMAK (RMK)	33.32	2.52%	33.32	33.32	33.32	32.50
-	RESBUD (RES)	-	-	-	-	-	4.34
08:45	ROBYG (ROB)	1.33	0.76%	1.33	1.33	1.33	1.32
-	RONSON (RON)	-	-	-	-	-	0.93
-	ROPCZYCE (RPC)	-	-	-	-	-	14.17
08:45	ROVESE (RSE)	5.33	-1.84%	5.33	5.33	5.33	5.43
-	ROVESE-PDA (RSEA)	-	-	-	-	-	5.46
08:45	SADOVAYA (SGR)	9.28	1.42%	9.29	9.29	9.28	9.15
08:45	SANOK (SNK)	12.21	0.08%	12.21	12.21	12.21	12.20
08:45	SANWIL (SNW)	0.42	-2.33%	0.42	0.43	0.42	0.43
-	SECOGROUP (SWG)	-	-	-	-	-	25.01
-	SEKO (SEK)	-	-	-	-	-	6.82
-	SELENAFM (SEL)	-	-	-	-	-	8.30
08:45	SFINKS (SFS)	1.75	-0.57%	1.75	1.75	1.75	1.76
08:45	SILVANO (SFG)	12.60	-3.30%	12.50	12.60	12.50	13.03
-	SIMPLE (SME)	-	-	-	-	-	8.88
-	SKOK (SKO)	-	-	-	-	-	3.26
08:45	SKOTAN (SKT)	3.16	-	3.18	3.18	3.16	3.16
08:45	SKYLINE (SKL)	2.91	-	2.91	2.91	2.91	2.91
-	SNIEZKA (SKA)	-	-	-	-	-	27.52
-	SOBIESKI (BVD)	-	-	-	-	-	275.00
-	SONEL (SON)	-	-	-	-	-	4.66
-	SOPHARMA (SPH)	-	-	-	-	-	6.10
08:45	STALEXP (STX)	1.23	-0.81%	1.23	1.23	1.23	1.24
08:45	STALPROD (STP)	273.80	-	273.80	273.80	273.80	273.80
08:45	STALPROFI (STF)	18.50	1.09%	18.50	18.50	18.50	18.30
-	STAPORKOW (ZUK)	-	-	-	-	-	20.30
-	SUWARY (SUW)	-	-	-	-	-	14.90
08:45	SWIECIE (MSC)	64.90	2.53%	64.90	64.90	64.90	63.30
-	SWISSMED (SWD)	-	-	-	-	-	0.73
08:45	SYGNITY (SGN)	18.70	-0.05%	18.70	18.70	18.70	18.71
08:45	SYNTHOS (SNS)	5.15	0.78%	5.15	5.15	5.15	5.11
-	TALEX (TLX)	-	-	-	-	-	10.49
08:45	TAURONPE (TPE)	5.45	0.37%	5.45	5.45	5.45	5.43
-	TELL (TEL)	-	-	-	-	-	10.67
-	TERESA (TER)	-	-	-	-	-	15.27
08:45	TESGAS (TSG)	7.41	-	7.41	7.41	7.41	7.41
-	TFONE (TFO)	-	-	-	-	-	2.29
-	TIM (TIM)	-	-	-	-	-	8.29
-	TOYA (TOA)	-	-	-	-	-	2.57
08:45	TPSA (TPS)	17.09	0.65%	17.00	17.09	17.00	16.98
08:45	TRAKCJA (TRK)	1.28	-2.29%	1.32	1.32	1.28	1.31
-	TRANSPOL (TRN)	-	-	-	-	-	8.48
-	TRAVELPL (TVL)	-	-	-	-	-	8.55
08:45	TRION (TIN)	0.21	-	0.21	0.21	0.21	0.21
-	TRITON (TRI)	-	-	-	-	-	3.72
-	TUEUROPA (ERP)	-	-	-	-	-	187.80
08:45	TUP (TUP)	4.37	0.69%	4.37	4.37	4.37	4.34
08:45	TVN (TVN)	11.42	1.51%	11.42	11.97	11.25	11.25
-	ULMA (ULM)	-	-	-	-	-	59.95
-	UNIBEP (UNI)	-	-	-	-	-	6.18
-	UNICREDIT (UCG)	-	-	-	-	-	17.50
-	UNIMA (U2K)	-	-	-	-	-	3.43
-	VARIANT (VRT)	-	-	-	-	-	1.93
-	VINDEXUS (VIN)	-	-	-	-	-	7.10
08:45	VISTULA (VST)	1.15	-	1.15	1.15	1.15	1.15
08:45	VOTUM (VOT)	3.80	-0.26%	3.80	3.80	3.80	3.81
08:45	WADEX (WAX)	7.65	-	7.65	7.65	7.65	7.65
08:45	WANDALEX (WDX)	2.11	1.93%	2.15	2.15	2.11	2.07
08:45	WARFAMA (WFM)	0.87	1.16%	0.88	0.88	0.87	0.86
-	WARIMPEX (WXF)	-	-	-	-	-	4.62
08:45	WASKO (WAS)	2.58	-0.77%	2.60	2.60	2.58	2.60
08:45	WAWEL (WWL)	522.00	-1.60%	521.00	522.00	521.00	530.50
08:45	WESTAISIC (WES)	4.05	2.53%	4.01	4.05	4.01	3.95
08:45	WIELTON (WLT)	3.24	0.31%	3.24	3.24	3.24	3.23
08:45	WIKANA (WIK)	0.55	-1.79%	0.55	0.55	0.55	0.56
08:45	WILBO (WLB)	0.76	4.11%	0.76	0.76	0.76	0.73
-	WOJAS (WOJ)	-	-	-	-	-	4.30
-	YAWAL (YWL)	-	-	-	-	-	6.72
-	ZAMET (ZMT)	-	-	-	-	-	1.41
-	ZASTAL (ZST)	-	-	-	-	-	1.63
-	ZELMER (ZLR)	-	-	-	-	-	29.95
08:45	ZETKAMA (ZKA)	24.99	-0.04%	24.99	24.99	24.99	25.00
-	ZPUE (PUE)	-	-	-	-	-	148.00
-	ZREMB (ZRE)	-	-	-	-	-	0.35
08:45	ZUE (ZUE)	8.13	-0.12%	8.14	8.14	8.13	8.14
08:45	ZYWIEC (ZWC)	563.50	-	563.50	563.50	563.50	563.50
08:45	06MAGNA (06N)	0.44	-	0.44	0.44	0.44	0.44
08:45	08OCTAVA (08N)	3.44	-1.43%	3.38	3.44	3.38	3.49
-	BBICAPNFI (BBC)	-	-	-	-	-	0.83
08:45	BBIDEVNFI (BBD)	0.31	-	0.31	0.31	0.31	0.31
08:45	BBIZENNFI (BBZ)	0.47	-	0.47	0.47	0.47	0.47
08:45	BLACKLION (BLI)	1.50	3.45%	1.50	1.50	1.50	1.45
08:45	JUPITER (JPR)	0.97	1.04%	0.97	0.97	0.97	0.96
08:45	KREZUS (KZS)	7.15	-	7.15	7.15	7.15	7.15
08:45	MIDAS (MDS)	1.28	-0.78%	1.28	1.28	1.28	1.29
08:45	NFIEMF (EMF)	9.24	0.43%	9.24	9.24	9.24	9.20
08:45	RUBICON (RBC)	0.64	-	0.64	0.64	0.64	0.64

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.