pb.pl

GPW

Kliknij w kolumnę aby posortować, kliknij drugi raz aby zmienić kolejność sortowania

wszystkie | indeksy | akcje | WIG | WIG20 | mWIG40 | sWIG80 | New Connect | kontrakty terminowe
czas instrument kurs % kurs odniesienia min. maks. otw. zam. wolumen
(tys.)
obroty
(tys. zł)
kapitalizacja
(mln zł)
beta P/E P/BV ROA
(%)
ROE
(%)
min. roczne maks. roczne gorące spółki rank
2015-10-06 IIAAV » 9.45 +4.42% 9.05 9.04 9.45 9.06 157.85 1459.37 11029.87 0.60 17.60 0.67 0.96 2.17 8.36 10.00 356
2015-10-06 WARIMPEX » 2.79 +0.00% 2.79 2.79 2.79 2.79 0.40 1.12 190.62 0.70 9.00 0.77 0.19 0.85 2.79 3.28 95
2015-10-06 BUWOG » 78.98 0.00 0.00 0.00 6.72 3.28 73.04 79.69 356
2015-10-06 PRAIRIE » 1.90 -16.67% 2.28 1.74 2.04 1.74 131.97 247.97 0.74 2.81 214
2015-10-06 EUROHOLD » 2.20 0.00 0.00 0.00 0.00 0.60 1.60 2.04 2.20 3.00 291
2015-10-06 SOPHARMA » 5.75 0.00 0.00 0.10 6.10 0.70 4.11 6.13 5.01 5.81 356
2015-10-06 SERINUS » 2.05 +0.49% 2.04 2.02 2.17 2.02 49.10 102.31 289.36 1.80 9.96 4.37 6.60 4.02 1.73 2.29 116
2015-10-06 AGROTON » 1.03 -0.96% 1.04 1.00 1.03 1.03 8.43 8.59 30.77 2.00 2.90 0.16 -22.45 -34.62 1.00 1.26 248
2015-10-06 KDMSHIPNG » 2.49 +0.00% 2.50 2.49 2.49 2.49 0.01 0.03 40.27 0.40 6.00 2.82 -17.18 -20.04 2.50 2.50 356
2015-10-06 ASBIS » 1.15 -0.86% 1.16 1.13 1.19 1.15 211.44 244.34 127.65 2.50 8.60 0.76 2.32 10.57 0.67 1.31 45
2015-10-06 CEZ » 75.95 -1.96% 77.47 75.80 76.60 76.60 0.68 51.85 48058.63 0.50 7.20 1.17 6.53 15.75 76.00 90.60 88
2015-10-06 BMPAG » 2.70 +0.00% 2.70 2.70 2.70 2.70 0.00 0.00 58.38 0.50 0.00 0.82 0.16 0.17 2.70 3.16 356
2015-10-06 UNIWHEELS » 118.00 +0.77% 117.10 117.00 118.00 118.00 0.07 8.37 113.00 129.00 229
2015-10-06 FENGHUA » 29.50 0.00 0.00 29.50 29.50 356
2015-10-06 JJAUTO » 9.70 0.00 0.00 181.67 0.00 29.74 24.54 9.70 9.70 291
2015-10-06 TALANX » 111.00 0.00 0.00 111.00 123.00 356
2015-10-06 SILVANO » 5.28 +0.00% 5.30 5.28 5.28 5.28 1.19 6.27 196.61 0.40 8.00 1.45 10.19 15.35 5.09 6.12 291
2015-10-06 OLYMPIC » 7.50 0.00 0.00 0.20 11.20 2.72 22.83 28.41 7.41 8.10 356
2015-10-06 SANTANDER » 19.51 0.00 0.00 19.51 27.00 248
2015-10-06 SOBIESKI » 76.99 -3.15% 79.49 75.68 76.99 76.60 0.13 10.09 144.95 0.50 0.00 0.00 35.69 89.97 68.22 86.09 120
2015-10-06 ATLASEST » 1.12 0.00 0.00 -0.10 0.00 0.24 0.93 1.34 356
2015-10-06 PROVIDENT » 24.00 +0.00% 24.00 24.00 24.00 24.00 0.16 3.84 6350.36 0.30 16.50 3.24 10.00 25.90 22.60 25.19 291
2015-10-06 NEWWORLDR » 0.03 +0.00% 0.03 0.03 0.03 0.03 67.98 2.04 18.53 0.90 8.00 0.56 -107.09 305.62 0.03 0.04 356
2015-10-06 MOL » 173.10 +0.00% 172.75 173.10 173.10 173.10 0.04 6.92 16827.57 0.80 11.90 0.80 0.43 1.14 160.95 197.60 160
2015-10-06 ESTAR » 1.70 0.00 0.00 0.00 0.00 0.10 7.49 18.08 1.70 1.70 95
2015-10-06 EXILLON » 6.60 0.00 0.00 1258.17 0.20 0.00 0.65 4.03 5.56 6.54 6.60 356
2015-10-06 UNICREDIT » 24.91 +1.47% 24.55 24.91 24.91 24.91 0.50 12.46 0.90 28.70 0.36 115.65 2050.89 22.95 26.58 123
2015-10-06 AGROWILL » 0.97 0.00 0.00 170.55 -0.50 6.10 0.27 -0.07 -0.18 0.89 0.97 291
2015-10-06 AVIASG » 20.80 +0.00% 20.80 20.80 20.80 20.80 0.00 0.02 118.38 0.40 16.90 2.89 0.00 0.00 16.50 22.95 356
2015-10-06 AVIAAML » 5.72 +0.00% 5.74 5.72 5.72 5.72 0.00 0.01 291.01 0.10 50.69 29.90 2.53 5.50 6.50 356
2015-10-06 INTERAOLT » 18.28 +1.56% 18.00 18.00 18.28 18.00 0.80 14.42 0.30 7.40 14.47 3.68 14.94 15.37 18.39 248
2015-10-06 ORCOGROUP » 0.95 -4.04% 0.99 0.95 0.97 0.96 1.79 1.73 176.34 1.00 0.00 0.59 -3.57 -23.81 0.94 1.31 291
2015-10-06 PEGAS » 139.00 +0.00% 138.00 139.00 139.00 139.00 0.00 0.28 996.78 0.00 8.90 1.31 1.15 3.07 129.15 149.90 356
2015-10-06 ACE » 12.34 +2.83% 12.00 12.01 12.60 12.01 14.34 177.83 212.31 0.50 23.80 1.07 3.37 7.04 11.75 13.42 136
2015-10-06 KERNEL » 45.50 +3.15% 44.11 43.86 45.89 44.09 254.25 11475.26 2510.03 1.90 8.90 1.22 -1.02 -2.14 37.41 45.70 192
2015-10-06 SADOVAYA » 0.30 0.00 0.00 1.30 0.00 0.31 -28.01 -106.42 0.30 0.30 356
2015-10-06 IMCOMPANY » 5.30 0.00 0.00 223.80 1.20 7.00 1.02 0.17 0.57 4.79 5.30 356
2015-10-06 KSGAGRO » 0.95 -3.06% 0.98 0.95 1.01 1.01 6.14 5.94 17.16 2.70 2.10 0.41 -0.81 -8.01 0.85 1.15 356
2015-10-06 WESTAISIC » 0.08 0.00 0.00 7.06 1.90 0.00 0.47 -46.34 87.58 0.08 0.08 160
2015-10-06 COALENERG » 0.70 +1.45% 0.69 0.69 0.70 0.69 9.53 6.64 29.71 2.30 2.20 0.47 -25.03 -104.27 0.61 0.72 291
2015-10-06 AMREST » 169.50 -0.29% 170.00 169.20 171.00 170.00 10.24 1734.05 2375.96 0.80 24.70 1.59 2.40 3.21 159.50 179.65 356
2015-10-06 ASTARTA » 28.01 -0.36% 28.11 27.51 28.41 28.01 0.89 24.90 625.00 1.60 7.50 0.99 -5.66 -11.56 26.20 34.78 291
2015-10-06 PLAZACNTR » 0.12 +0.00% 0.12 0.12 0.12 0.12 50.34 6.04 53.49 1.30 0.00 0.21 -37.23 -103.98 0.12 0.21 214
2015-10-06 RONSON » 1.28 +0.79% 1.27 1.25 1.28 1.28 16.70 21.26 356.79 0.80 6.70 0.60 1.72 2.87 1.21 1.33 88
2015-10-06 MILKILAND » 0.97 -4.90% 1.02 0.97 1.02 1.01 7.90 7.79 80.62 2.00 6.80 0.49 -5.10 -11.46 0.89 1.20 248
2015-10-06 FORTUNA » 11.53 +0.00% 11.00 11.53 11.53 11.53 0.01 0.15 999.96 0.00 18.70 4.72 17.16 58.36 9.20 12.14 356
2015-10-06 OVOSTAR » 87.00 +0.00% 87.00 87.00 87.00 87.00 0.04 3.04 424.74 1.30 7.10 1.54 13.62 16.42 75.00 89.00 356
2015-10-06 PEIXIN » 5.56 0.00 0.00 93.08 1.00 23.08 17.82 4.51 5.85 151
2015-10-06 4FUNMEDIA » 4.51 +0.00% 4.51 4.45 4.51 4.51 1.94 8.72 21.13 0.80 9.50 2.16 16.55 20.10 3.30 4.65 291
2015-10-06 WIG30TR » 3764.72 +0.40% 3749.85 3764.72 3764.72 3764.72 0.00 201875.00 3646.75 3960.49
2015-10-06 WIG30 » 2324.36 +0.67% 2308.90 2298.91 2324.36 2307.09 0.00 451667.72 2255.18 2468.00
2015-10-06 WIG20TR » 3446.62 +0.46% 3430.69 3446.62 3446.62 3446.62 0.00 192839.00 3332.59 3605.42
2015-10-06 WIG-Ukrain » 340.25 +0.78% 337.60 340.25 340.25 340.25 0.00 4768.91 316.44 367.76
2015-10-06 WIG-SUROWC » 2674.50 -0.03% 2675.31 2674.50 2674.50 2674.50 0.00 22163.51 2142.70 2899.28
2015-10-06 WIGdiv » 1072.33 +0.22% 1070.01 1064.36 1075.79 1068.33 0.00 286205.49 1024.09 1130.47
2015-10-06 WIG-ENERG » 3242.61 -0.40% 3255.57 3242.61 3242.61 3242.61 0.00 25661.21 3236.87 3723.96
2015-10-06 WIG20short » 3752.36 -0.37% 3766.12 3739.93 3782.94 3763.99 0.00 0.00 3548.25 3863.70
2015-10-06 WIG20lev » 645.84 +0.74% 641.07 635.42 650.07 641.88 0.00 0.00 610.02 735.39
2015-10-06 RESPECT » 2570.34 +0.27% 2563.46 2549.36 2579.15 2557.50 0.00 240711.31 2483.76 2740.69
2015-10-06 WIG-Poland » 51737.62 +0.44% 51510.46 51737.62 51737.62 51737.62 0.00 227930.88 50077.09 54243.78
2015-10-06 WIG-DEWEL » 1410.36 +0.92% 1397.51 1410.36 1410.36 1410.36 0.00 2024.39 1336.03 1436.89
2015-10-06 WIG-PALIWA » 4871.36 -0.27% 4884.68 4871.36 4871.36 4871.36 0.00 17088.38 4664.74 5625.73
2015-10-06 WIG-MEDIA » 4420.10 +0.14% 4414.05 4420.10 4420.10 4420.10 0.00 4480.98 3923.17 4414.05
2015-10-06 WIG-INFO » 1667.71 +0.03% 1667.27 1667.71 1667.71 1667.71 0.00 5657.29 1548.75 1706.14
2015-10-06 WIG-CHEMIA » 15031.56 -0.93% 15172.07 15031.56 15031.56 15031.56 0.00 1287.94 13478.98 16089.41
2015-10-06 WIG-TELKOM » 880.12 +1.65% 865.80 880.12 880.12 880.12 0.00 8252.66 857.43 962.88
2015-10-06 WIG-SPOZYW » 3410.50 +1.02% 3375.98 3410.50 3410.50 3410.50 0.00 5029.79 3121.27 3466.93
2015-10-06 WIG-BUDOW » 3045.42 +0.68% 3024.87 3045.42 3045.42 3045.42 0.00 4689.18 2758.54 3096.02
2015-10-06 WIG-BANKI » 6726.68 +0.87% 6668.46 6726.68 6726.68 6726.68 0.00 65296.67 6365.14 6902.03
2015-10-06 mWIG40 » 3628.49 +0.55% 3608.63 3610.73 3632.97 3616.41 0.00 61434.76 3528.55 3854.31
2015-10-06 sWIG80 » 13300.16 +0.48% 13236.25 13282.75 13323.37 13288.21 0.00 10639.56 12614.74 13771.96
2015-10-06 WIG20 » 2102.40 +0.68% 2088.27 2079.12 2102.97 2089.63 0.00 428269.07 2036.32 2224.74
2015-10-06 WIG » 50511.10 +0.39% 50312.86 50198.55 50626.81 50307.94 0.00 486056.56 48916.60 52995.96
2015-10-06 ARKASWE17 » 73.68 0.00 0.00 68.01 73.69
2015-10-06 AATHOLD » 22.78 -0.48% 22.89 22.02 23.00 23.00 1.04 23.21 22.89 22.89 356
2015-10-06 ABPL » 35.50 +2.66% 34.58 35.00 35.50 35.00 1.25 44.30 602.18 0.80 7.10 0.73 4.21 12.02 33.00 41.73 214
2015-10-06 ABCDATA » 3.18 -0.93% 3.21 3.18 3.20 3.19 6.48 20.66 410.88 0.50 10.50 1.27 7.56 21.45 3.13 3.47 110
2015-10-06 ABMSOLID » 0.58 +0.00% 0.58 0.58 0.58 0.58 5.13 2.97 3.02 -0.10 0.00 0.00 15.38 -11.41 0.57 0.67 248
2015-10-06 ASSECOBS » 14.32 +0.00% 14.50 14.32 14.32 14.32 0.12 1.72 461.17 0.40 14.30 1.47 8.63 9.14 13.01 15.30 356
2015-10-06 ACAUTOGAZ » 29.50 +0.00% 29.50 29.50 29.50 29.50 0.05 1.48 291.36 0.40 11.50 3.29 27.00 29.95 248
2015-10-06 ACTION » 26.99 -0.92% 27.24 26.62 27.25 27.25 0.36 9.58 833.82 0.70 10.90 2.03 5.73 21.50 26.00 39.00 118
2015-10-06 PLATYNINW » 3.08 -1.91% 3.14 2.86 3.32 3.14 0.72 2.28 0.70 0.00 0.54 2.70 8.20 214
2015-10-06 SMT » 17.77 +0.40% 17.70 17.76 17.77 17.76 0.13 2.33 162.12 1.00 20.90 5.02 47.15 96.80 16.15 18.64 291
2015-10-06 AGORA » 11.80 -1.01% 11.92 11.80 11.92 11.82 0.84 9.92 476.26 0.50 0.00 0.31 -0.47 -0.65 10.85 12.50 25
2015-10-06 ALIOR » 80.30 +2.62% 78.25 78.20 80.55 78.58 234.08 18578.49 5879.96 2820193.00 2.12 9.26 0.96 76.70 89.25 49
2015-10-06 ALUMETAL » 47.20 -0.42% 47.40 47.20 47.45 47.40 0.31 14.87 683.76 0.20 46.30 57.00 201
2015-10-06 AMBRA » 8.60 -1.71% 8.75 8.60 8.71 8.71 3.79 32.67 212.49 0.70 13.10 0.89 4.28 8.06 8.05 8.98 291
2015-10-06 AMICA » 157.00 -1.51% 159.40 157.00 159.50 159.40 0.60 95.09 855.28 0.90 12.30 1.36 9.72 20.20 150.00 172.40 60
2015-10-06 AMPLI » 0.25 +13.64% 0.22 0.25 0.25 0.25 0.76 0.19 0.98 0.20 0.00 0.44 -13.10 -77.72 0.19 0.27 151
2015-10-06 APATOR » 31.60 -0.94% 31.90 31.60 32.32 32.32 0.74 23.49 1205.10 0.80 10.00 3.18 11.31 21.05 30.06 36.85 229
2015-10-06 APLISENS » 12.70 -0.16% 12.72 12.70 12.72 12.72 0.18 2.30 161.63 0.90 16.00 1.77 10.27 11.39 12.60 14.14 160
2015-10-06 ARCUS » 0.84 0.00 0.00 10.28 0.90 17.30 0.50 1.09 1.79 0.84 1.04 57
2015-10-06 WINVEST » 3.74 -4.10% 3.90 3.74 3.90 3.90 0.01 0.05 146.38 -0.10 0.60 0.00 8.10 16.32 3.60 4.41 160
2015-10-06 ARK2FRN15 » 69.60 +10.48% 63.00 66.36 69.60 66.44 0.37 24.78 40.00 66.44
2015-10-06 ARTERIA » 14.60 -1.08% 14.76 14.60 14.77 14.74 2.77 40.60 68.38 0.80 8.20 1.18 7.69 13.67 14.39 17.80 136
2015-10-06 ARCTIC » 3.26 -4.12% 3.40 3.20 3.39 3.39 43.29 142.66 309.72 1.50 0.00 0.46 -6.93 -23.77 3.06 4.05 248
2015-10-06 TRITON » 2.09 +4.50% 2.00 2.09 2.09 2.09 0.15 0.31 0.20 0.00 0.13 -4.75 -7.96 1.96 2.14 356
2015-10-06 ASSECOSEE » 9.52 0.00 0.00 441.10 0.70 11.60 0.75 4.09 5.12 9.03 9.99 160
2015-10-06 ATAL » 21.70 +0.00% 21.50 21.70 21.70 21.70 0.01 0.22 20.70 21.95 160
2015-10-06 ATLANTIS » 0.58 +0.00% 0.58 0.56 0.59 0.58 23.69 13.59 36.67 0.80 29.20 0.16 -5.08 -5.10 0.52 0.69 356
2015-10-06 ATLANTAPL » 8.45 0.00 0.00 37.59 0.40 133.70 0.54 -0.43 -1.10 8.35 9.55 356
2015-10-06 ATMGRUPA » 3.45 -3.09% 3.56 3.44 3.59 3.59 6.65 23.02 263.02 0.30 0.00 0.61 4.45 6.20 3.01 3.60 291
2015-10-06 ATM » 9.40 -0.42% 9.44 9.40 9.41 9.41 0.06 0.56 409.95 0.20 32.70 1.81 6.99 11.07 9.21 9.90 2
2015-10-06 ATENDE » 2.58 +1.98% 2.53 2.53 2.58 2.53 0.01 0.03 87.22 0.70 9.00 9.00 0.92 0.92 2.21 2.63 356
2015-10-06 ATREM » 4.90 +4.26% 4.70 4.74 4.90 4.75 0.88 4.24 46.15 0.90 0.00 0.68 3.04 4.55 4.61 5.96 248
2015-10-06 ALTUSTFI » 10.25 -1.35% 10.39 10.22 10.39 10.31 3.02 31.06 9.42 11.59 42
2015-10-06 BALTONA » 7.90 -1.25% 8.00 7.90 8.20 8.20 0.95 7.51 0.60 0.00 3.63 -17.69 -54.73 7.20 8.80 248
2015-10-06 ULMA » 78.50 +0.00% 78.50 78.50 78.50 78.50 0.00 0.08 308.51 0.10 19.90 0.79 -0.62 -0.77 73.35 78.50 356
2015-10-06 BUDOPOL » 0.04 0.00 0.00 3.64 1.80 0.00 0.32 -18.91 -342.75 0.04 0.04 291
2015-10-06 IFSA » 0.53 +0.00% 0.53 0.51 0.53 0.51 6.86 3.57 45.02 -0.50 0.00 0.34 0.50 0.66 291
2015-10-06 PBSFINANSE » 3.80 0.00 0.00 381.50 0.60 0.00 1.55 -3.32 -3.65 3.42 3.95 356
2015-10-06 BEST » 17.00 0.00 0.00 157.95 0.40 6.10 2.03 25.68 43.60 17.00 75.30 356
2015-10-06 BGZBNPP » 50.44 +0.88% 50.00 49.00 50.44 50.00 0.24 12.21 0.40 19.60 0.74 0.48 4.90 45.96 56.50 136
2015-10-06 HANDLOWY » 81.20 +1.34% 80.13 80.30 81.25 80.30 17.11 1379.53 14209.23 0.90 12.50 1.79 1.52 9.70 78.71 91.69 52
2015-10-06 MILLENNIUM » 6.12 +2.51% 5.97 5.95 6.15 5.97 923.35 5588.83 8637.39 1.27 12.80 1.25 1.02 11.07 5.38 6.23 40
2015-10-06 BIOTON » 10.01 +0.10% 10.00 9.93 10.05 10.04 100.81 1009.08 433.61 1.10 0.00 0.25 -0.80 -1.18 8.99 10.68 17
2015-10-06 BIOMEDLUB » 2.85 -6.56% 3.05 2.60 2.88 2.87 15.97 43.90 189.88 1.60 2.91 4.19 110
2015-10-06 BUMECH » 0.82 +3.80% 0.79 0.78 0.83 0.79 112.75 90.86 10.14 1.70 8.70 0.84 0.75 0.95 127
2015-10-06 BENEFIT » 422.05 -0.69% 425.00 421.00 439.90 439.90 0.06 25.92 810.60 0.60 20.70 5.92 7.08 11.54 406.00 478.90 356
2015-10-06 BOS » 21.60 +3.65% 20.84 21.08 21.60 21.08 1.93 41.20 777.00 0.53 16.10 0.47 0.21 2.67 19.85 22.48 136
2015-10-06 BOWIM » 2.10 +0.00% 2.10 2.05 2.20 2.06 40.36 84.07 31.61 0.00 0.00 0.81 -0.02 -0.08 1.88 2.40 136
2015-10-06 BANKBPH » 37.98 -0.03% 37.99 37.52 37.98 37.97 0.12 4.48 3434.72 0.88 15.00 0.75 0.62 3.97 32.69 40.39 291
2015-10-06 BPHFIZBI4 » 117.51 0.00 0.00 117.51 117.51
2015-10-06 BPHFIZBI2 » 144.13 0.00 0.00 144.13 144.13
2015-10-06 BPHFIZBI1 » 169.00 0.00 0.00 169.00 169.00
2015-10-06 BPHFIZBI5 » 113.15 0.00 0.00 113.15 113.15
2015-10-06 BPHFIZBI6 » 110.10 0.00 0.00 110.10 110.10
2015-10-06 BPHFIZBI3 » 127.10 0.00 0.00 122.11 127.10
2015-10-06 BPHFIZDS » 112.11 0.00 0.00 112.11 112.11
2015-10-06 BPHFIZMLI » 87.51 0.00 0.00 87.00 88.01
2015-10-06 BPHFIZSN » 45.00 +1.06% 44.53 45.00 45.19 45.00 0.09 4.02 38.50 47.99
2015-10-06 BPHFIZSN2 » 90.00 0.00 0.00 86.40 91.00
2015-10-06 MBANK » 374.70 +1.86% 367.85 366.00 375.00 367.85 18.05 6689.83 18399.02 1.42 12.90 1.54 1.20 13.06 331.80 383.00 48
2015-10-06 BRIJU » 14.30 +0.85% 14.18 14.01 14.70 14.70 0.41 5.78 104.44 -0.90 11.88 6.86 11.98 17.15 291
2015-10-06 BERLING » 4.35 0.00 0.00 75.47 0.30 10.00 1.38 9.43 10.57 3.85 4.41 356
2015-10-06 CALATRAVA » 0.62 -1.59% 0.63 0.60 0.63 0.62 41.47 25.47 6.55 -0.10 0.00 0.43 49.94 301.35 0.45 0.74 34
2015-10-06 BRASTER » 13.40 -1.11% 13.55 13.40 13.50 13.40 1.81 24.38 35.13 0.80 11.60 14.62 195
2015-10-06 BORYSZEW » 5.02 +0.20% 5.01 5.00 5.03 5.03 92.18 462.92 1309.00 0.30 23.60 0.78 2.51 6.69 4.89 6.08 76
2015-10-06 BSCDRUK » 32.68 0.00 0.00 285.79 0.20 13.40 1.42 8.16 9.99 32.02 33.20 356
2015-10-06 INGBSK » 122.20 +1.79% 120.05 120.00 122.70 120.75 3.23 392.96 18461.19 0.82 14.50 1.44 1.09 11.72 116.85 134.45 80
2015-10-06 B3SYSTEM » 0.70 0.00 0.00 48.31 1.00 0.00 0.61 -39.94 -815.78 0.60 0.86 356
2015-10-06 BETACOM » 10.64 +0.00% 10.64 10.64 10.68 10.68 0.30 3.25 22.73 0.70 28.80 0.55 10.51 11.98 291
2015-10-06 BUDIMEX » 209.90 +0.53% 208.80 209.10 210.00 209.60 18.25 3826.75 4055.46 0.90 11.10 4.21 9.72 47.62 175.50 208.80 87
2015-10-06 BYTOM » 3.18 -1.55% 3.23 3.15 3.22 3.22 34.28 109.19 121.84 1.70 0.00 1.13 -2.57 -6.91 2.79 3.38 50
2015-10-06 BZWBK » 307.50 +1.03% 304.35 301.10 309.75 301.15 33.49 10301.46 30776.33 1.28 16.80 1.81 2.05 15.54 275.90 311.50 27
2015-10-06 BPHFIZKK » 107.10 0.00 0.00 107.10 113.10
2015-10-06 CAMMEDIA » 4.76 +0.00% 4.55 4.76 4.76 4.76 0.01 0.02 28.41 0.10 20.30 0.58 -12.79 -30.51 4.42 5.00 356
2015-10-06 CASHFLOW » 0.14 +7.69% 0.13 0.14 0.14 0.14 5.62 0.79 2.94 1.20 20.10 0.93 0.13 0.18 356
2015-10-06 FON » 0.58 +1.75% 0.57 0.56 0.59 0.58 3.81 2.21 56.71 0.40 0.00 1.36 2.01 2.30 0.50 0.67 151
2015-10-06 CCC » 159.00 -1.24% 161.00 157.00 163.00 162.85 19.30 3085.68 5798.40 1.00 46.60 6.10 11.39 26.21 157.00 190.00 63
2015-10-06 CDRL » 17.85 +2.00% 17.50 17.35 17.89 17.50 2.48 43.46 15.16 17.50 201
2015-10-06 CELTIC » 4.75 +2.81% 4.62 4.30 4.75 4.50 2.08 9.44 -0.10 0.00 0.25 -9.01 -13.21 4.62 5.80 356
2015-10-06 CYFRPLSAT » 24.34 +0.62% 24.19 24.13 24.40 24.20 325.02 7889.04 15413.06 1.00 11.20 2.71 12.41 23.36 21.20 24.19 192
2015-10-06 CHEMOS » 1.21 +0.00% 1.25 1.21 1.21 1.21 0.12 0.14 30.01 1.30 0.00 0.45 3.03 6.71 1.19 1.49 291
2015-10-06 CIECH » 72.00 -1.04% 72.76 71.57 72.99 72.79 6.40 461.88 2582.30 1.00 0.00 1.42 0.01 0.05 68.60 74.38 37
2015-10-06 COMP » 54.18 -0.04% 54.20 54.01 55.75 55.75 1.85 100.36 349.17 0.00 0.00 0.93 3.84 5.37 51.50 65.99 160
2015-10-06 SYGNITY » 8.85 +0.00% 8.80 8.85 8.85 8.85 0.15 1.33 151.79 0.70 0.00 0.88 2.76 5.27 8.40 9.91 201
2015-10-06 REDWOOD » 5.94 +0.00% 5.94 5.94 5.94 5.94 0.01 0.06 134.38 0.70 0.00 0.26 0.28 0.64 5.56 6.41 248
2015-10-06 CORMAY » 1.82 +1.68% 1.79 1.75 1.84 1.81 72.59 131.37 101.96 1.40 25.10 2.00 2.34 4.10 1.62 2.22 76
2015-10-06 CORMAY-PDA » 1.75 +0.57% 1.74 1.71 1.79 1.75 44.14 77.98 1.62 2.00
2015-10-06 COGNOR » 1.21 -5.47% 1.28 1.20 1.24 1.24 54.77 66.47 83.44 1.20 0.00 0.23 -1.83 -8.89 1.23 1.40 356
2015-10-06 IDEON » 0.01 +0.00% 0.01 0.01 0.01 0.01 5.70 0.06 6.87 -0.10 0.00 0.00 -20.75 20.77 0.01 0.02 95
2015-10-06 COMARCH » 131.75 +1.35% 130.00 128.10 131.75 130.00 26.36 3425.50 918.60 0.50 17.00 1.11 2.64 4.67 114.20 130.90 85
2015-10-06 COMPERIA » 19.08 +0.42% 19.00 19.08 19.08 19.08 0.04 0.73 43.16 0.30 13.82 11.70 18.36 20.50 356
2015-10-06 DUON » 3.38 +2.42% 3.30 3.31 3.40 3.31 236.67 796.42 209.04 1.10 17.00 0.55 8.55 8.70 3.05 3.84 248
2015-10-06 CPGROUP » 5.80 -0.34% 5.82 5.80 5.82 5.82 2.01 11.66 380.15 0.40 2.60 1.52 4.50 5.89 356
2015-10-06 CAPITAL » 2.26 +0.00% 2.26 2.19 2.27 2.27 5.71 12.77 70.39 0.60 0.00 0.66 4.52 5.34 2.25 2.69 356
2015-10-06 NOWAGALA » 1.27 -2.31% 1.30 1.25 1.27 1.25 0.12 0.16 66.78 0.60 9.80 0.34 0.69 1.06 1.18 1.34 229
2015-10-06 ROVESE » 1.39 +1.46% 1.37 1.37 1.39 1.37 2.85 3.95 1144.13 1.30 0.00 0.55 -19.78 -39.80 1.10 1.40 132
2015-10-06 CZTOREBKA » 1.40 +1.45% 1.38 1.34 1.42 1.37 55.89 76.35 284.35 0.80 22.30 1.19 -10.15 -14.64 0.64 1.92 291
2015-10-06 CIGAMES » 18.40 -1.34% 18.65 18.35 18.63 18.39 6.82 125.76 113.55 1.40 36.20 3.67 -18.57 -22.45 17.00 21.52 106
2015-10-06 DEBICA » 79.50 +1.02% 78.70 79.50 80.38 80.38 0.29 23.34 1237.55 0.40 9.60 1.04 75.70 83.41 123
2015-10-06 DECORA » 6.37 -3.19% 6.58 6.37 6.58 6.58 0.07 0.43 65.56 0.30 7.60 0.60 0.44 0.74 6.10 7.19 248
2015-10-06 DEKPOL » 15.89 0.00 0.00 15.25 17.30 356
2015-10-06 DELKO » 8.14 +2.39% 7.95 8.14 8.15 8.15 0.02 0.17 28.11 0.20 0.00 0.63 4.36 16.05 6.69 8.39 160
2015-10-06 DGA » 5.97 +0.00% 5.97 5.97 5.97 5.97 0.00 0.01 58.59 0.90 0.00 0.44 -9.19 -14.39 5.57 6.13 160
2015-10-06 DOMDEV » 48.02 +3.71% 46.30 47.43 49.49 47.43 1.50 73.11 1176.59 0.50 8.80 0.99 4.22 8.12 45.25 51.89 229
2015-10-06 DREWEX » 0.88 -12.00% 1.00 0.88 0.88 0.88 1.32 1.17 2.95 1.40 0.00 0.00 1.00 1.22 356
2015-10-06 DROP » 1.25 +0.00% 1.25 1.25 1.25 1.25 0.23 0.29 10.56 1.00 0.00 1.03 -5.15 -10.15 1.10 1.50 195
2015-10-06 DROZAPOL » 2.18 +2.35% 2.13 2.13 2.18 2.13 2.26 4.89 103.40 0.50 0.00 0.31 -1.75 -3.24 1.91 2.29 95
2015-10-06 DTP » 4.55 +0.00% 4.39 4.55 4.55 4.55 0.00 0.00 142.14 0.40 16.54 13.21 4.27 4.84 356
2015-10-06 DUDA » 5.31 +0.00% 5.31 5.31 5.40 5.31 12.17 65.66 199.61 1.00 0.00 0.54 3.39 6.83 5.21 6.41 105
2015-10-06 SYNTHOS » 3.86 -0.52% 3.88 3.84 3.90 3.90 563.80 2175.94 5795.84 0.70 11.70 2.35 9.05 16.60 3.73 4.56 51
2015-10-06 ECARD » 3.95 +0.00% 3.95 3.95 3.95 3.95 0.02 0.07 138.93 0.60 0.00 9.52 3.30 4.08 356
2015-10-06 BEDZIN » 14.85 0.00 0.00 43.74 0.00 13.80 0.82 13.38 15.00 291
2015-10-06 ECHO » 6.50 +0.93% 6.44 6.46 6.50 6.49 1.64 10.65 2682.49 0.50 6.80 1.05 12.57 26.07 6.20 7.00 20
2015-10-06 INVISTA » 2.15 +0.94% 2.13 2.13 2.15 2.13 6.72 14.43 31.53 0.10 3.63 2.25 3.17 2.10 2.20 356
2015-10-06 EDINVEST » 2.41 0.00 0.00 28.21 0.30 47.00 0.83 2.20 2.94 356
2015-10-06 EFEKT » 15.25 +0.00% 15.25 15.25 15.28 15.27 0.30 4.60 24.98 0.30 8.70 0.62 4.31 5.35 15.25 17.20 356
2015-10-06 EFH » 0.05 +0.00% 0.05 0.04 0.05 0.04 340.29 13.62 1.00 0.00 0.04 -32.19 -119.16 0.02 0.06 356
2015-10-06 EKOEXPORT » 14.15 -1.67% 14.39 14.15 14.50 14.48 3.75 53.67 254.13 2.20 78.30 7.24 10.25 16.30 248
2015-10-06 EKANCELAR » 0.03 -25.00% 0.04 0.03 0.03 0.03 65.00 1.95 5.34 -0.10 161.60 29.49 5.56 21.39 0.01 0.04 160
2015-10-06 EMPERIA » 64.23 -1.34% 65.10 64.11 64.23 64.11 0.15 9.56 816.07 0.40 39.30 1.19 -0.30 -0.46 61.70 75.79 160
2015-10-06 ELEKTROTI » 17.00 -1.05% 17.18 17.00 17.24 17.21 1.57 26.81 99.73 0.70 15.30 1.01 4.21 6.37 12.98 17.18 136
2015-10-06 ELKOP » 1.38 +2.99% 1.34 1.34 1.38 1.34 0.75 1.01 21.65 0.50 1.00 0.23 6.59 7.40 1.23 1.49 67
2015-10-06 ELEMENTAL » 4.45 +1.14% 4.40 4.39 4.46 4.43 60.28 267.44 558.92 0.70 11.33 8.08 4.00 4.67 356
2015-10-06 ELEMENTAL-PDA » 4.40 0.00 0.00
2015-10-06 WIKANA » 1.19 +19.00% 1.00 1.09 1.19 1.09 6.31 7.20 404.07 0.20 11.40 0.53 -4.88 -23.13 0.87 1.59 291
2015-10-06 ELBUDOWA » 151.90 +0.60% 151.00 150.10 151.90 151.00 0.37 56.10 457.10 0.80 15.50 1.78 1.36 3.17 128.40 153.95 229
2015-10-06 ELZAB » 14.75 0.00 0.00 250.12 0.50 5.70 1.03 9.34 18.67 13.50 15.67 229
2015-10-06 EMCINSMED » 15.00 +0.00% 15.00 15.00 15.00 15.00 0.00 0.01 194.72 -0.20 347.00 2.10 -0.42 -0.78 14.01 15.00 214
2015-10-06 ENAP » 0.86 +0.00% 0.86 0.86 0.86 0.86 1.82 1.57 21.41 0.30 11.30 1.49 0.84 0.97 356
2015-10-06 ENEA » 12.94 -0.46% 13.00 12.86 13.11 13.00 400.87 5190.55 7182.27 0.80 8.50 0.55 3.79 5.26 12.59 14.88 54
2015-10-06 ENERGA » 16.87 -0.18% 16.90 16.78 17.35 17.00 423.18 7194.97 8711.97 0.70 9.12 4.49 11.42 16.86 19.94 3
2015-10-06 ENELMED » 9.70 0.00 0.00 272.67 1.00 0.00 2.66 9.31 10.94 123
2015-10-06 ERBUD » 33.35 +1.06% 33.00 33.03 33.35 33.03 0.91 30.21 353.46 1.00 12.70 0.87 2.30 7.17 28.10 33.79 151
2015-10-06 GREMMEDIA » 1.81 -3.72% 1.88 1.72 1.84 1.77 26.26 46.12 6.45 -0.10 1.00 0.25 1.09 1.16 1.68 2.29 39
2015-10-06 ENERGOINS » 9.12 +0.00% 9.12 9.12 9.12 9.12 0.59 5.37 203.40 0.20 19.40 1.86 4.80 10.06 9.00 9.97 291
2015-10-06 CNT » 8.47 +0.00% 8.47 8.40 8.47 8.40 1.03 8.75 0.40 15.90 0.96 8.00 8.53 291
2015-10-06 ERG » 20.14 +0.20% 20.10 20.11 20.14 20.11 0.05 0.97 15.16 0.50 0.00 0.53 2.37 4.55 19.00 23.00 189
2015-10-06 EUCO » 48.00 -2.04% 49.00 47.53 49.44 47.53 4.92 236.43 151.76 0.60 6.70 2.63 14.20 32.60 45.99 59.99 248
2015-10-06 EUROTEL » 17.10 +0.00% 17.49 17.10 17.10 17.10 0.20 3.42 53.23 0.30 9.30 1.77 6.46 11.30 15.80 18.01 291
2015-10-06 ESSYSTEM » 2.91 -1.02% 2.94 2.91 2.94 2.94 0.53 1.55 122.16 0.30 24.10 0.78 2.82 3.49 2.58 3.04 356
2015-10-06 ESOTIQ » 34.00 0.00 0.00 42.75 0.50 2.60 5.57 12.39 32.50 40.00 291
2015-10-06 ERGIS » 6.16 +0.98% 6.10 6.10 6.19 6.15 2.61 16.04 179.04 1.00 16.00 0.55 4.41 10.57 4.76 6.27 82
2015-10-06 EUROCASH » 46.35 -1.17% 46.90 45.90 47.00 46.90 1043.78 48562.57 5266.87 0.80 31.40 9.94 4.80 25.17 38.66 46.90 5
2015-10-06 FAM » 1.49 +2.76% 1.45 1.49 1.50 1.50 67.05 100.14 14.35 0.60 14.60 0.46 1.32 2.76 0.75 1.45 136
2015-10-06 FAMUR » 1.90 -0.52% 1.91 1.89 1.91 1.91 0.50 0.95 1608.21 0.80 8.30 2.42 12.56 16.34 1.60 1.98 229
2015-10-06 FEERUM » 21.79 -0.05% 21.80 21.79 21.80 21.80 0.01 0.24 181.03 0.80 4.34 2.83 49.18 18.95 24.50 356
2015-10-06 FERRO » 10.77 +0.19% 10.75 10.74 10.77 10.74 0.86 9.22 225.13 0.80 7.50 0.72 6.78 11.59 10.03 11.50 136
2015-10-06 FERRUM » 5.05 +0.00% 5.05 5.05 5.05 5.05 0.01 0.05 104.55 0.40 70.10 1.29 -1.93 -5.93 5.00 5.45 44
2015-10-06 FORTE » 52.62 +2.97% 51.10 51.00 52.70 51.50 1.56 80.96 1343.12 0.60 12.50 1.24 13.24 19.86 50.06 59.80 189
2015-10-06 FOTA » 0.66 +11.86% 0.59 0.62 0.69 0.63 165.63 107.51 8.00 1.60 0.00 0.19 -29.01 -162.69 0.39 0.73 18
2015-10-06 FARMACOL » 64.50 -0.31% 64.70 63.50 64.70 63.50 5.34 344.13 1320.70 0.70 11.50 1.42 5.18 10.62 51.10 65.50 356
2015-10-06 FASING » 17.50 +0.00% 17.49 17.50 17.50 17.50 0.02 0.32 58.85 0.20 6.10 0.65 4.26 10.23 16.48 18.20 291
2015-10-06 FASTFIN » 0.61 +1.67% 0.60 0.55 0.61 0.55 16.68 10.03 125.00 0.70 5.90 1.24 1.90 12.10 0.52 0.90 356
2015-10-06 GETINOBLE » 0.93 +2.20% 0.91 0.91 0.95 0.92 7006.16 6509.81 5035.27 4917394.00 0.99 10.58 0.77 0.76 0.92 16
2015-10-06 PRAGMAFA » 12.71 0.00 0.00 33.36 0.40 9.00 1.28 2.45 6.77 12.35 14.90 356
2015-10-06 GLCOSMED » 4.53 +0.67% 4.50 4.53 4.53 4.53 0.70 3.17 191.88 0.20 4.50 5.09 291
2015-10-06 GINOROSSI » 2.74 -2.49% 2.81 2.73 2.83 2.83 5.86 16.18 164.47 1.00 16.10 1.01 1.05 2.95 2.27 3.00 184
2015-10-06 GPW » 40.65 -2.98% 41.90 40.65 41.99 41.60 32.18 1337.71 1968.49 0.50 15.00 2.86 9.76 16.16 38.15 50.43 13
2015-10-06 GRAAL » 31.12 +1.20% 30.75 30.80 31.48 31.10 2.35 72.45 136.48 0.70 7.60 0.38 2.43 5.42 25.79 31.00 291
2015-10-06 ALCHEMIA » 4.89 +2.09% 4.79 4.83 4.89 4.83 108.98 528.56 1000.00 0.20 33.00 1.40 -0.32 -0.50 4.50 5.02 160
2015-10-06 HUBSTYLE » 0.91 +0.00% 0.92 0.91 0.91 0.91 0.01 0.00 8.85 0.70 19.10 1.46 -11.59 -12.83 0.67 0.95 356
2015-10-06 GETIN » 1.50 +2.04% 1.47 1.47 1.53 1.47 431.50 650.77 1535.59 2.50 3.00 0.89 1.77 11.34 1.42 1.64 10
2015-10-06 GTC » 6.41 -0.47% 6.44 6.30 6.45 6.45 64.75 412.71 1693.32 0.70 0.00 0.79 -6.80 -19.04 5.70 6.50 55
2015-10-06 PCGUARD » 0.09 0.00 0.00 6.44 0.60 9.90 0.73 6.12 11.81 0.09 0.12 356
2015-10-06 HYDROTOR » 37.25 +0.68% 37.00 37.25 38.11 37.48 2.26 85.66 82.17 0.40 10.60 0.83 5.56 7.90 34.10 38.39 356
2015-10-06 HELIO » 4.08 +0.00% 4.00 4.08 4.08 4.08 0.01 0.02 24.80 0.90 21.30 0.71 3.78 4.36 356
2015-10-06 KERDOS » 0.55 -1.79% 0.56 0.53 0.56 0.55 1325.53 720.11 70.33 1.50 35.10 1.58 3.92 11.33 0.44 1.17 356
2015-10-06 WASKO » 1.83 +0.00% 1.83 1.82 1.83 1.82 5.01 9.15 157.75 0.90 19.60 1.12 2.05 3.93 1.77 2.16 103
2015-10-06 KOFOLA » 56.40 0.00 0.00 1018.01 -0.20 29.50 1.26 -13.35 -31.03 39.05 56.98 356
2015-10-06 HYPERION » 3.44 +1.47% 3.39 3.44 3.44 3.44 0.12 0.42 51.30 0.30 0.00 0.61 2.12 4.97 2.76 3.70 79
2015-10-06 STARHEDGE » 0.63 +6.78% 0.59 0.60 0.63 0.60 16.82 10.38 89.17 0.90 2.80 0.30 0.59 0.80 214
2015-10-06 IFCAPITAL » 1.25 -2.34% 1.28 1.13 1.25 1.13 0.02 0.02 8.41 0.10 0.00 0.32 0.97 1.35 151
2015-10-06 HARPER » 1.86 -0.53% 1.87 1.84 1.86 1.86 3.17 5.88 191.01 0.50 22.70 3.91 9.63 32.99 1.77 2.29 356
2015-10-06 HUTMEN » 5.04 +0.80% 5.00 5.04 5.04 5.04 1.30 6.55 130.29 1.00 14.20 0.27 3.65 7.33 4.28 5.00 356
2015-10-06 INVCEEFIZ » 410.00 0.00 0.00 408.00 435.00
2015-10-06 AURUM » 0.78 0.00 0.00 1.40 58.90 2.64 0.75 0.86 291
2015-10-06 IDEABANK » 25.63 +0.12% 25.60 25.27 25.63 25.27 0.42 10.71 24.90 25.90 291
2015-10-06 IDMSA » 1.55 0.00 0.00 6.88 -0.70 0.00 0.24 -25.16 -533.31 1.46 1.95 30
2015-10-06 IMPEL » 27.76 +0.33% 27.67 27.76 27.99 27.99 0.03 0.86 389.81 0.10 18.10 1.58 1.34 4.03 27.50 29.90 248
2015-10-06 IMPEXMET » 2.62 +0.77% 2.60 2.58 2.63 2.58 14.46 37.63 556.00 1.30 6.80 0.46 3.93 7.54 2.57 3.21 248
2015-10-06 INC » 2.15 +0.00% 2.15 2.10 2.15 2.15 0.45 0.95 58.74 0.30 0.00 1.18 -28.25 -31.46 1.95 2.35 356
2015-10-06 INDYKPOL » 94.30 -0.74% 95.00 94.30 95.89 95.00 0.45 42.94 209.65 0.40 0.00 0.63 2.00 5.18 78.00 95.90 136
2015-10-06 INPRO » 3.68 +4.84% 3.51 3.52 3.68 3.52 0.69 2.46 0.20 9.10 0.81 3.38 5.43 3.51 4.10 356
2015-10-06 INSTALKRK » 10.74 -1.29% 10.88 10.72 10.88 10.88 4.43 47.63 114.16 0.70 6.20 0.64 3.77 6.31 10.56 15.45 248
2015-10-06 AWBUD » 2.81 0.00 0.00 206.90 1.00 0.00 0.42 -7.10 -27.50 2.50 3.17 356
2015-10-06 INTERBUD » 2.18 -6.44% 2.33 2.18 2.30 2.21 15.87 35.14 6.52 0.80 0.00 0.30 -1.09 -3.50 2.16 4.20 356
2015-10-06 INTERCARS » 235.00 +1.78% 230.90 231.40 235.00 231.95 0.29 68.52 3031.97 0.60 15.30 2.04 8.08 16.37 221.00 243.00 78
2015-10-06 INTEGERPL » 120.55 -2.63% 123.80 120.55 123.80 123.80 0.68 83.11 1340.88 1.10 26.40 5.06 1.94 4.98 112.00 140.00 114
2015-10-06 INTERFERI » 4.59 0.00 0.00 0.10 36.60 0.69 4.96 6.12 4.35 4.70 356
2015-10-06 GROCLIN » 13.85 -1.42% 14.05 13.66 14.08 14.08 5.20 72.05 157.00 1.90 29.10 0.32 -7.78 -23.03 11.20 16.22 82
2015-10-06 CFI » 9.89 +0.82% 9.81 9.89 9.89 9.89 0.03 0.25 0.00 1.10 0.00 0.89 5.86 27.57 9.00 11.40 107
2015-10-06 IMS » 2.10 +0.00% 2.27 2.10 2.10 2.10 0.01 0.02 76.51 -0.20 32.21 21.29 13.14 9.59 2.11 2.40 160
2015-10-06 INTROL » 9.85 +0.51% 9.80 9.85 9.85 9.85 0.03 0.29 252.27 0.20 11.60 1.41 6.99 15.92 9.80 10.30 80
2015-10-06 INTERSPPL » 2.07 +13.11% 1.83 1.83 2.17 1.83 59.67 119.05 16.72 0.40 45.20 0.90 1.61 2.05 356
2015-10-06 INVGLDFIZ » 1381.06 0.00 0.00 1381.06 1448.00
2015-10-06 INVPEFIZ » 900.00 +0.14% 898.70 900.00 917.00 910.00 0.04 36.31 720.00 898.70
2015-10-06 INVPRFIZ » 525.00 0.00 0.00 525.00 540.00
2015-10-06 INVFIZ » 885.01 0.00 0.00 885.01 930.01
2015-10-06 IPOPEMA » 2.93 +0.34% 2.92 2.93 3.08 3.08 0.75 2.21 117.06 0.10 24.80 2.98 1.83 10.52 2.92 3.80 201
2015-10-06 IPERMFIZ » 62.00 +0.00% 60.00 62.00 62.00 62.00 0.05 3.10 48.00 60.90
2015-10-06 IQP » 0.84 +0.00% 0.77 0.84 0.84 0.84 0.05 0.04 18.11 0.60 0.00 0.53 10.70 14.98 0.75 0.87 248
2015-10-06 IZOBLOK » 105.90 +0.00% 108.90 105.90 105.90 105.90 0.01 1.06 62.00 0.40 91.10 125.00 291
2015-10-06 IZOLACJA » 1.07 +0.00% 1.07 1.07 1.07 1.07 0.00 0.00 19.38 0.80 29.70 1.39 1.06 1.19 356
2015-10-06 KANIA » 2.88 -2.04% 2.94 2.86 2.91 2.86 27.59 79.29 388.07 0.80 32.00 2.09 1.17 3.16 2.52 2.94 291
2015-10-06 IZOSTAL » 4.37 +1.39% 4.31 4.31 4.37 4.31 1.00 4.36 194.83 0.20 8.80 1.06 4.21 4.68 184
2015-10-06 JHMDEV » 1.49 -1.97% 1.52 1.48 1.52 1.52 2.55 3.80 253.75 0.60 6.00 0.31 1.60 3.58 1.52 1.88 291
2015-10-06 JSW » 12.00 -3.15% 12.39 11.92 12.55 12.22 231.37 2824.78 3048.01 1.30 14.90 1.08 -2.03 -3.39 10.00 15.24 8
2015-10-06 COLIAN » 4.35 +0.00% 4.35 4.33 4.35 4.35 9.38 40.70 494.59 1.00 7.30 0.53 2.19 3.50 4.21 4.86 201
2015-10-06 JWCONSTR » 4.61 +0.44% 4.59 4.60 4.80 4.60 49.15 232.06 140.05 1.10 22.00 0.42 0.88 2.37 4.03 4.78 291
2015-10-06 K2INTERNT » 11.50 -2.62% 11.81 11.50 11.81 11.81 6.06 70.45 25.84 0.50 184.60 1.27 -2.50 -5.01 10.15 11.99 229
2015-10-06 CCENERGY » 0.06 +0.00% 0.06 0.06 0.06 0.06 42.74 2.56 1.10 87.40 0.31 -0.33 -0.33 0.05 0.07 248
2015-10-06 KBCASFIZ » 96.70 -2.31% 98.99 92.21 97.00 94.00 0.74 69.53 98.99 106.99
2015-10-06 KONSSTALI » 33.50 -1.47% 34.00 33.20 34.49 34.49 0.34 11.30 135.46 0.50 0.00 0.59 1.92 3.84 33.50 36.99 88
2015-10-06 KETY » 294.95 +0.00% 294.95 294.00 295.00 295.00 0.42 124.16 2842.38 0.50 11.90 1.26 10.07 15.81 281.00 330.00 72
2015-10-06 KGHM » 85.25 +1.75% 83.78 81.90 85.39 83.30 624.89 52290.63 23460.00 1.30 6.00 1.32 6.77 8.46 71.31 94.30 1
2015-10-06 KOGENERA » 71.50 +0.14% 71.40 71.50 71.99 71.99 0.24 16.95 868.37 0.40 8.70 0.72 3.12 4.76 67.70 82.00 291
2015-10-06 RAWLPLUG » 8.20 -2.26% 8.39 8.20 8.37 8.37 0.65 5.34 236.06 0.70 19.80 0.56 0.82 1.81 7.60 8.75 356
2015-10-06 MIRACULUM » 2.66 +1.53% 2.62 2.66 2.78 2.78 1.30 3.47 8.00 0.20 0.00 1.58 -3.19 -10.97 2.58 3.98 66
2015-10-06 KOMPUTRON » 8.49 +3.54% 8.20 8.20 8.49 8.20 14.09 117.68 81.27 1.40 0.00 0.34 4.73 14.85 7.32 9.29 113
2015-10-06 KINOPOL » 13.84 0.00 0.00 229.93 0.80 13.60 3.25 34.79 47.56 12.05 14.45 132
2015-10-06 KOMPAP » 8.50 +3.03% 8.25 8.50 8.50 8.50 0.10 0.85 30.89 0.00 0.00 0.67 5.67 10.88 7.10 8.99 356
2015-10-06 KOPEX » 5.65 -0.88% 5.70 5.65 5.74 5.74 1.25 7.11 823.60 1.10 16.70 0.36 2.38 3.31 5.51 7.59 14
2015-10-06 KPPD » 26.00 0.00 0.00 -0.10 9.70 0.70 -11.68 -26.09 25.84 28.45 57
2015-10-06 ALMA » 10.00 +1.52% 9.85 9.95 10.15 9.95 6.25 62.66 75.35 0.70 34.80 0.59 -1.24 -3.75 9.85 13.54 214
2015-10-06 KREDYTIN » 27.00 +0.04% 26.99 26.80 27.00 26.99 0.65 17.56 297.54 0.60 15.80 0.36 7.25 19.03 25.80 35.66 75
2015-10-06 KRUK » 173.70 -0.14% 173.95 173.30 174.25 173.30 0.72 125.23 2085.39 0.60 13.20 3.37 8.29 25.73 168.60 182.50 61
2015-10-06 KRAKCHEM » 4.10 -4.21% 4.28 4.10 4.25 4.25 0.20 0.81 35.10 0.60 7.60 0.84 1.43 4.15 4.07 4.93 248
2015-10-06 KREC » 7.14 -0.14% 7.15 7.14 7.15 7.14 0.47 3.33 162.02 1.00 30.10 1.61 3.45 9.26 6.85 8.67 248
2015-10-06 KRUSZWICA » 52.60 -0.38% 52.80 52.60 54.31 54.31 0.09 4.83 1367.72 0.50 233.70 1.27 11.80 15.29 47.52 56.87 136
2015-10-06 LIBET » 2.51 +0.40% 2.50 2.51 2.51 2.51 0.01 0.03 124.50 0.90 32.10 0.54 2.57 4.72 2.26 2.73 201
2015-10-06 LCCORP » 1.90 +2.70% 1.85 1.86 1.91 1.86 74.46 140.78 805.60 1.60 8.10 0.52 2.54 5.22 1.75 2.05 248
2015-10-06 LMASFIZ » 1231.11 0.00 0.00 1231.11 1231.11
2015-10-06 LMBSFIZ » 1273.00 0.00 0.00 1273.00 1273.00
2015-10-06 LMCSFIZ » 1240.00 0.00 0.00 1240.00 1300.00
2015-10-06 LMDSFIZ » 1099.90 0.00 0.00 1041.00 1167.90
2015-10-06 LMESFIZ » 1472.95 0.00 0.00 1472.95 1472.95
2015-10-06 LENA » 4.40 +0.00% 4.40 4.35 4.40 4.35 1.30 5.70 119.40 0.50 9.10 0.92 7.31 7.95 4.37 4.70 356
2015-10-06 LENTEX » 8.84 +0.23% 8.82 8.84 8.92 8.85 18.38 162.73 503.47 0.70 11.20 0.72 8.62 13.52 7.60 9.20 116
2015-10-06 LOTOS » 29.23 -0.24% 29.30 29.21 29.38 29.38 36.88 1079.35 3190.99 0.70 29.40 0.60 2.02 4.34 27.49 33.15 35
2015-10-06 LPP » 7500.95 +2.75% 7300.00 7205.05 7534.95 7300.20 0.84 6176.99 13367.20 1.50 37.40 10.25 15.60 26.80 7000.00 7880.00 148
2015-10-06 LSISOFT » 4.50 +0.00% 4.59 4.50 4.50 4.50 0.00 0.00 12.68 0.60 5.90 0.44 8.55 12.36 4.00 4.99 136
2015-10-06 INDYGO » 1.03 -3.74% 1.07 0.97 1.07 1.06 3760.79 3793.03 32.79 1.40 0.00 0.47 0.60 1.07 214
2015-10-06 LUBAWA » 1.06 -1.85% 1.08 1.06 1.08 1.06 51.73 55.22 135.49 1.00 23.90 0.68 1.18 2.03 1.03 1.18 31
2015-10-06 LIVECHAT » 34.40 +0.61% 34.19 33.99 34.50 34.15 11.32 387.50 834.04 0.40 90.57 75.13 28.10 34.19 118
2015-10-06 BOGDANKA » 59.51 -0.17% 59.61 59.50 59.80 59.50 32.42 1935.79 3326.19 0.90 15.20 1.67 8.41 13.23 33.49 66.04 184
2015-10-06 PROTEKTOR » 3.14 0.00 0.00 56.68 0.70 8.70 1.19 6.91 9.76 3.11 3.56 189
2015-10-06 IMMOBILE » 2.39 -0.42% 2.40 2.31 2.40 2.31 1.09 2.51 164.67 0.30 9.40 0.73 4.07 7.68 2.23 2.40 291
2015-10-06 IVMX » 5.94 +0.00% 5.94 5.94 5.95 5.94 1.69 10.07 47.91 0.30 24.00 0.39 -1.80 -2.47 2.33 5.97 356
2015-10-06 MABION » 48.50 +0.33% 48.34 48.00 48.99 48.99 1.60 77.44 420.24 0.60 0.00 6.05 45.31 58.80 182
2015-10-06 ADVADIS » 0.01 +0.00% 0.01 0.01 0.01 0.01 2.00 0.02 2.01 -3.80 0.00 0.00 -45.99 26.93 0.01 0.01 356
2015-10-06 MCI » 11.56 -0.17% 11.58 11.50 11.58 11.51 2.64 30.48 656.31 1.10 11.10 0.80 21.73 32.62 10.90 13.55 43
2015-10-06 CUBEITG » 5.22 -2.43% 5.35 5.22 5.22 5.22 0.40 2.09 289.52 0.30 4.34 2.04 5.03 5.03 5.65 248
2015-10-06 MCLOGIC » 40.00 0.00 0.00 80.12 0.00 9.30 2.02 15.10 20.20 37.00 43.00 356
2015-10-06 MEDICALG » 202.40 +1.45% 199.50 199.10 202.40 199.10 3.88 783.02 739.14 0.70 199.50 225.00 195
2015-10-06 PELION » 66.00 +2.33% 64.50 64.26 66.00 64.26 3.88 255.83 1018.30 0.70 12.70 1.31 3.47 15.88 64.50 74.10 291
2015-10-06 POLYMETAL » 1.20 0.00 0.00 5.21 1.10 0.00 0.33 0.05 1.20 122
2015-10-06 MEXPOLSKA » 4.25 -2.52% 4.36 4.20 4.47 4.30 14.72 63.76 13.03 0.40 0.00 0.00 0.78 0.78 3.50 4.81 182
2015-10-06 MFO » 12.10 0.00 0.00 68.26 0.30 11.36 12.79 356
2015-10-06 MAGELLAN » 55.00 +1.10% 54.40 54.49 55.49 55.49 2.39 130.95 453.90 0.70 9.10 1.53 4.04 16.62 44.50 55.20 23
2015-10-06 MEGARON » 17.00 0.00 0.00 0.00 16.10 4.22 17.00 19.86 291
2015-10-06 MAKARONPL » 5.68 -2.07% 5.80 5.68 5.80 5.80 0.40 2.28 55.50 0.80 23.80 0.49 3.48 6.52 5.25 6.45 160
2015-10-06 MLPGROUP » 35.69 +0.56% 35.49 35.69 35.69 35.69 0.05 1.82 670.19 -0.10 11.16 5.09 7.64 7.59 30.93 35.49 356
2015-10-06 MENNICA » 13.02 -1.36% 13.20 13.02 13.21 13.21 0.23 2.96 715.28 0.50 8.00 1.55 12.40 17.32 12.88 13.80 120
2015-10-06 MONNARI » 16.90 +0.00% 16.90 16.80 16.98 16.97 22.64 382.78 411.99 1.20 14.80 1.71 -97.69 -117.72 16.21 19.53 187
2015-10-06 MOBRUK » 9.00 0.00 0.00 0.10 19.90 1.42 1.17 3.03 8.80 9.95 291
2015-10-06 MOJ » 1.08 +0.00% 1.19 1.08 1.08 1.08 0.01 0.01 0.90 251.70 0.38 1.15 1.54 95
2015-10-06 MIRBUD » 1.13 +0.00% 1.13 1.13 1.14 1.14 50.84 57.45 120.44 1.30 8.10 0.33 2.17 7.95 1.13 1.32 187
2015-10-06 MERCOR » 10.00 +0.00% 10.00 10.00 10.00 10.00 0.05 0.51 143.59 0.40 0.00 0.85 7.51 10.03 9.20 11.80 291
2015-10-06 MERCATOR » 17.86 -0.78% 18.00 17.65 18.00 17.67 1.13 20.24 119.28 0.40 12.55 7.02 8.01 15.90 18.34 160
2015-10-06 MARVIPOL » 7.01 +0.00% 7.01 6.94 7.01 6.96 3.39 23.54 298.34 0.60 13.20 1.08 4.40 12.57 6.82 7.70 201
2015-10-06 MSXRESOUR » 0.37 0.00 0.00 23.44 1.30 0.00 0.59 1.48 1.70 0.25 0.37 201
2015-10-06 MOSTALPLC » 15.29 +0.00% 15.28 15.29 15.29 15.29 0.00 0.02 22.00 0.80 15.20 0.62 8.51 12.37 14.59 19.50 88
2015-10-06 POLIMEXMS » 0.12 0.00 0.00 132.06 0.80 0.00 0.82 -8.38 -87.32 0.08 0.13 38
2015-10-06 MOSTALWAR » 13.87 +5.24% 13.18 13.25 13.97 13.25 23.62 326.51 131.00 1.80 0.00 0.18 -18.07 -146.61 12.00 16.70 46
2015-10-06 MOSTALZAB » 1.83 -0.54% 1.84 1.82 1.84 1.84 16.46 30.09 335.54 1.10 0.00 0.71 1.92 4.09 1.70 2.19 82
2015-10-06 MUZA » 3.14 +0.00% 3.14 3.14 3.14 3.14 0.00 0.01 9.84 0.10 0.00 0.42 3.08 4.81 3.14 3.45 356
2015-10-06 MWTRADE » 15.95 -0.19% 15.98 15.95 16.00 16.00 41.18 658.91 0.60 10.40 1.75 14.00 16.50 72
2015-10-06 NETIA » 5.49 +0.73% 5.45 5.45 5.56 5.56 37.75 207.41 2045.72 0.40 0.00 0.74 1.70 2.24 5.27 5.88 41
2015-10-06 NEWAG » 15.70 -0.06% 15.71 15.70 15.80 15.80 1.61 25.36 1071.00 0.50 10.84 3.70 16.86 14.71 17.80 201
2015-10-06 KREZUS » 4.15 +0.73% 4.12 4.04 4.15 4.15 3.40 13.91 204.04 1.00 208.70 17.11 -63.82 -101.73 3.30 4.78 229
2015-10-06 SOHODEV » 1.18 -1.67% 1.20 1.18 1.18 1.18 0.18 0.21 163.65 0.30 0.00 0.26 -0.86 -1.08 1.14 1.30 291
2015-10-06 RUBICON » 1.20 -3.23% 1.24 1.20 1.20 1.20 0.01 0.01 65.33 0.50 0.00 0.28 -40.81 -87.38 1.00 1.29 356
2015-10-06 06MAGNA » 1.95 +0.00% 1.95 1.85 1.95 1.85 0.03 0.05 29.93 0.70 30.80 2.99 -11.45 -13.75 1.84 1.99 356
2015-10-06 IMPERA » 1.52 +0.00% 1.52 1.52 1.52 1.52 0.03 0.04 13.91 0.20 0.00 0.27 30.18 34.98 1.48 1.80 129
2015-10-06 08OCTAVA » 1.36 +2.26% 1.33 1.36 1.37 1.37 3.04 4.15 33.80 0.00 1.50 0.47 -12.54 -14.84 1.21 1.80 356
2015-10-06 MIDAS » 0.61 +1.67% 0.60 0.60 0.61 0.60 1218.53 731.12 917.39 1.20 0.00 1.14 -19.02 -24.37 0.59 0.64 112
2015-10-06 SKYSTONE » 3.35 +0.00% 3.35 3.35 3.35 3.35 0.01 0.04 521.32 0.20 0.00 0.36 -17.33 -2346.47 2.72 3.60 248
2015-10-06 BBIDEV » 0.87 +0.00% 0.87 0.87 0.89 0.89 1.19 1.04 109.85 0.30 85.30 0.71 2.87 5.59 0.87 0.98 291
2015-10-06 NFIEMF » 2.72 -8.11% 2.96 2.70 2.96 2.96 0.08 0.22 423.76 0.20 0.00 3.50 -17.38 -118.48 2.71 4.51 356
2015-10-06 NORTCOAST » 5.79 0.00 0.00 133.44 0.70 31.80 0.50 -2.73 -8.83 5.00 5.88 356
2015-10-06 NETMEDIA » 5.50 -5.66% 5.83 5.45 5.78 5.78 15.59 85.73 58.32 0.40 0.00 0.49 3.84 5.92 5.33 6.25 157
2015-10-06 NTTSYSTEM » 2.38 +3.03% 2.31 2.32 2.39 2.39 1.69 3.94 110.80 0.30 18.80 0.36 0.40 0.79 2.00 2.63 248
2015-10-06 NOVITA » 51.10 +0.20% 51.00 51.10 51.10 51.10 0.07 3.32 126.12 0.10 11.80 0.92 9.26 11.70 47.50 53.95 148
2015-10-06 ODLEWNIE » 2.31 +0.00% 2.31 2.31 2.31 2.31 0.25 0.58 45.87 0.40 7.70 1.66 4.61 12.23 2.21 2.42 248
2015-10-06 OTLOG » 238.00 +0.00% 230.00 238.00 238.00 238.00 0.02 4.76 345.49 0.30 15.08 5.56 229.00 278.00 157
2015-10-06 OPENFIN » 4.11 -3.75% 4.27 4.00 4.21 4.21 5.54 22.82 151.11 1.50 6.70 1.87 7.85 11.86 4.20 5.30 356
2015-10-06 OPONEO.PL » 19.40 +0.00% 19.43 19.40 19.40 19.40 0.25 4.85 151.07 0.70 75.30 1.34 3.17 6.97 15.00 19.91 356
2015-10-06 OPERA3GR » 260.10 0.00 0.00 260.10 319.50
2015-10-06 OPTEAM » 9.40 +4.56% 8.99 9.05 9.84 9.05 21.23 200.47 34.31 0.30 22.00 2.10 4.45 8.66 6.30 9.19 291
2015-10-06 CDPROJEKT » 26.99 +1.85% 26.50 26.55 27.00 26.55 169.46 4554.69 1566.67 1.30 25.40 4.72 2.50 3.56 23.36 27.74 15
2015-10-06 ORBIS » 57.72 +0.03% 57.70 57.71 58.50 58.50 2.21 128.64 1958.27 0.10 23.00 0.84 5.54 5.88 55.76 64.29 229
2015-10-06 ORZBIALY » 6.91 +0.00% 7.18 6.91 6.91 6.91 1.18 8.18 117.72 0.80 51.10 0.89 -3.84 -5.73 6.42 7.30 201
2015-10-06 PAGED » 54.88 -0.22% 55.00 54.05 54.88 54.20 0.07 3.52 782.29 1.00 8.40 0.74 14.64 26.14 50.94 60.09 129
2015-10-06 PANOVA » 19.30 0.00 0.00 157.00 0.20 9.60 0.60 3.14 6.34 17.42 19.40 160
2015-10-06 PBG » 2.55 +1.19% 2.52 2.50 2.58 2.53 19.43 49.12 25.16 1.00 0.00 0.00 9.89 -24.18 2.09 3.00 103
2015-10-06 PBOANIOLA » 0.15 0.00 0.00 0.60 6.40 0.43 -15.85 -55.60 0.12 0.22 356
2015-10-06 PCCEXOL » 3.19 +0.31% 3.18 3.19 3.20 3.20 0.04 0.13 627.83 0.70 150.90 4.89 1.63 3.82 3.00 3.27 291
2015-10-06 PCCINTER » 2.10 -1.87% 2.14 2.08 2.10 2.10 0.88 1.84 128.76 1.20 0.00 1.05 2.14 3.69 2.00 2.30 356
2015-10-06 PCCROKITA » 38.40 +0.52% 38.20 38.10 38.64 38.64 0.32 12.41 754.43 0.20 12.19 5.66 12.02 36.75 42.79 291
2015-10-06 POLCOLORIT » 1.05 -11.76% 1.19 1.05 1.05 1.05 0.64 0.67 12.90 0.00 0.00 0.12 -9.40 -13.37 0.76 1.40 356
2015-10-06 PEKAO » 154.25 +0.19% 153.95 152.65 154.75 153.75 185.15 28547.35 49803.69 1.44 14.40 1.75 1.72 11.99 151.20 164.40 32
2015-10-06 PEKAES » 12.37 -0.96% 12.49 12.05 12.41 12.35 0.65 7.91 321.08 0.60 0.00 0.66 3.76 5.79 11.05 12.50 53
2015-10-06 PMPG » 1.46 -2.01% 1.49 1.46 1.46 1.46 6.00 8.77 207.79 1.00 0.00 2.16 16.91 39.49 0.95 1.61 195
2015-10-06 PEMUG » 0.48 +0.00% 0.48 0.48 0.48 0.48 0.67 0.32 0.00 0.00 0.88 -10.06 -12.37 0.39 0.48 356
2015-10-06 PEPEES » 0.54 +0.00% 0.54 0.54 0.54 0.54 0.01 0.01 51.30 0.50 29.30 0.60 0.13 0.20 0.50 0.55 214
2015-10-06 PGE » 13.18 -1.49% 13.38 13.17 13.46 13.38 3061.57 40535.59 35936.80 0.80 10.00 0.79 6.04 8.33 13.13 16.60 7
2015-10-06 PGNIG » 6.87 -0.43% 6.90 6.80 6.92 6.87 2496.53 17082.50 26491.00 1.20 11.60 1.23 4.33 6.87 6.27 6.90 12
2015-10-06 PGODLEW » 4.95 +0.00% 4.95 4.95 4.95 4.95 0.02 0.10 491.13 0.20 10.30 1.60 6.60 10.99 4.95 5.40 356
2015-10-06 PHN » 18.88 -0.42% 18.96 18.65 18.99 18.99 0.93 17.56 1144.57 0.40 0.00 0.58 2.54 2.56 18.12 23.10 192
2015-10-06 PEKABEX » 10.50 +0.00% 10.50 10.37 10.50 10.50 24.33 255.45 10.35 10.75 229
2015-10-06 PKNORLEN » 67.07 -1.37% 68.00 66.82 68.15 68.15 455.86 30745.11 24144.18 1.40 17.70 0.77 -12.70 -26.43 66.00 85.25 24
2015-10-06 PKOBP » 30.10 +0.67% 29.90 29.80 30.34 29.90 1697.34 51029.24 41625.00 1.34 12.40 1.72 1.62 12.71 27.20 30.50 9
2015-10-06 PKOBL1 » 102.52 0.00 0.00 102.51 103.80
2015-10-06 PKOGS » 101.48 +1.26% 100.22 100.23 101.48 100.50 2.75 277.70 96.18 100.22
2015-10-06 PKOSO » 98.80 -0.20% 99.00 98.80 99.00 99.00 0.72 71.34 97.21 99.60
2015-10-06 PKPCARGO » 65.48 +1.05% 64.80 65.02 65.90 65.90 1.96 128.16 3925.57 0.70 3.18 1.98 59.12 64.00 74.00 56
2015-10-06 IBSM » 0.78 0.00 0.00 16.35 -0.30 122.90 10.04 6.67 11.33 0.67 0.80 160
2015-10-06 PEP » 25.30 +1.20% 25.00 24.25 25.65 25.20 9.26 234.31 613.84 0.20 7.20 1.02 1.13 1.71 23.60 26.94 64
2015-10-06 PAMAPOL » 1.31 +3.97% 1.26 1.26 1.31 1.26 33.67 43.12 24.33 0.20 0.00 0.49 -4.45 -15.03 1.07 1.26 248
2015-10-06 URSUS » 2.95 +0.00% 2.95 2.93 2.97 2.96 51.81 152.98 58.91 0.90 10.80 0.76 -3.58 -12.51 2.64 3.38 93
2015-10-06 POLMED » 3.15 +2.61% 3.07 3.07 3.15 3.08 9.97 31.08 59.25 0.70 0.00 1.57 6.23 9.39 2.40 3.09 356
2015-10-06 POLNA » 23.20 0.00 0.00 39.21 0.60 7.50 0.62 -43.05 -54.06 22.96 28.00 214
2015-10-06 POLNORD » 12.11 +0.08% 12.10 12.00 12.20 12.10 60.40 731.66 252.91 1.20 6.30 0.12 0.27 0.41 9.40 12.10 114
2015-10-06 POLWAX » 15.99 +2.24% 15.64 15.40 15.99 15.60 2.05 32.22 15.55 18.20 248
2015-10-06 KCI » 0.03 +0.00% 0.03 0.03 0.03 0.03 75.00 2.25 1.09 1.30 0.00 0.43 -15.26 -16.35 0.02 0.04 33
2015-10-06 MIT » 0.14 -6.67% 0.15 0.14 0.14 0.14 19.00 2.66 23.95 2.10 9.60 0.13 1.59 2.13 0.12 0.21 291
2015-10-06 PROCAD » 1.58 0.00 0.00 10.46 -0.20 23.80 0.68 3.37 5.21 1.58 2.22 160
2015-10-06 PROCHNIK » 1.16 -2.52% 1.19 1.13 1.18 1.18 121.53 140.41 59.73 0.50 359.50 5.28 4.01 5.23 1.04 1.39 65
2015-10-06 PROCHEM » 16.75 +0.42% 16.68 16.46 16.90 16.69 12.28 205.48 70.11 0.80 0.00 0.61 0.39 0.67 16.40 20.99 291
2015-10-06 PEMANAGER » 125.00 0.00 0.00 118.80 135.95 214
2015-10-06 PRESCO » 5.27 -0.38% 5.29 5.27 5.29 5.29 0.35 1.87 42.75 0.50 8.40 1.72 1.86 3.16 1.79 5.70 70
2015-10-06 PRAGMAINK » 12.14 0.00 0.00 54.76 0.40 8.80 1.34 2.19 8.02 12.00 13.70 356
2015-10-06 PCM » 41.33 +2.05% 40.50 41.00 41.40 41.00 0.18 7.34 601.40 0.20 0.01 0.00 39.09 46.50 229
2015-10-06 PRIMAMODA » 1.45 0.00 0.00 3.30 0.60 0.00 0.92 1.40 1.58 356
2015-10-06 REGNON » 1.00 +11.11% 0.90 0.90 1.00 0.90 0.86 0.82 8.08 0.50 0.10 0.00 -116.06 117.01 0.01 1.88 129
2015-10-06 PROJPRZEM » 7.02 -3.70% 7.29 7.02 7.29 7.29 0.25 1.73 35.96 0.40 6.80 0.46 1.43 2.06 7.16 8.23 151
2015-10-06 PLASTBOX » 2.25 -1.32% 2.28 2.20 2.28 2.28 5.01 11.07 111.92 0.80 18.40 0.95 -2.17 -4.37 2.22 2.39 93
2015-10-06 PTI » 0.46 +31.43% 0.35 0.36 0.46 0.36 596.71 249.36 208.51 0.30 6.20 2.73 23.91 34.05 0.10 1.44 356
2015-10-06 TERESA » 15.30 -0.39% 15.36 15.30 15.30 15.30 1.10 16.83 38.91 0.30 14.30 2.16 10.51 11.99 14.40 15.36 95
2015-10-06 PATENTUS » 0.71 0.00 0.00 31.57 0.30 7.20 0.68 0.09 0.16 0.68 0.86 229
2015-10-06 PETROLINV » 0.16 -11.11% 0.18 0.16 0.17 0.17 366.23 61.55 38.71 0.90 0.00 0.28 -30.61 -111.25 0.16 0.18 21
2015-10-06 PWRMEDIA » 1.30 +0.00% 1.26 1.30 1.30 1.30 0.01 0.01 7.36 0.30 18.50 1.73 1.11 1.32 356
2015-10-06 POZBUD » 5.39 +0.00% 5.40 5.39 5.39 5.39 0.13 0.68 121.82 0.90 10.10 0.66 5.45 8.46 5.00 6.05 356
2015-10-06 PZU » 391.85 +1.32% 386.75 386.75 394.10 388.00 124.50 48778.07 34109.16 0.90 11.70 2.67 0.00 0.00 379.15 446.20 4
2015-10-06 PZUAKORD » 97.00 0.00 0.00 97.00 100.00
2015-10-06 QUMAK » 10.30 0.00 0.00 132.80 0.60 13.20 1.34 10.20 12.37 69
2015-10-06 QUANTUM » 6.70 +0.00% 6.91 6.70 6.70 6.70 0.45 3.02 0.40 0.00 0.49 1.62 2.19 5.11 6.91 291
2015-10-06 QUERCUS » 6.23 +3.83% 6.00 6.00 6.24 6.01 14.85 90.20 465.36 1.60 19.80 8.88 5.88 6.60 356
2015-10-06 RAFAKO » 6.64 +0.61% 6.60 6.61 6.70 6.61 10.61 71.07 437.78 1.00 22.90 0.52 -14.62 -47.24 6.45 7.25 59
2015-10-06 RADPOL » 6.30 +0.16% 6.29 6.30 6.69 6.30 5.95 38.06 207.30 0.80 21.20 2.27 4.12 9.65 6.16 6.90 214
2015-10-06 REDAN » 2.35 -3.69% 2.44 2.35 2.42 2.42 0.03 0.06 59.80 1.40 0.00 0.64 1.95 8.52 2.22 3.34 229
2015-10-06 RELPOL » 6.65 -1.34% 6.74 6.65 6.65 6.65 2.00 13.30 59.58 0.70 6.90 0.91 6.31 8.75 5.15 6.82 291
2015-10-06 REMAK » 18.00 +0.00% 17.40 18.00 18.00 18.00 0.00 0.02 33.03 1.10 0.00 2.47 -1.58 -918.95 14.80 18.00 248
2015-10-06 RESBUD » 1.31 -2.96% 1.35 1.31 1.38 1.38 4.78 6.36 5.77 1.00 0.00 1.35 -24.27 -36.23 1.14 1.81 136
2015-10-06 RAFAMET » 15.00 0.00 0.00 68.24 -0.10 16.90 0.71 -0.53 -0.87 14.90 15.32 201
2015-10-06 RAINBOW » 23.69 +0.81% 23.50 23.29 23.69 23.50 50.80 1198.81 262.95 0.70 28.60 2.22 7.06 23.46 23.00 27.15 356
2015-10-06 RANKPROGR » 1.69 -0.59% 1.70 1.64 1.79 1.79 15.06 25.94 81.80 0.60 11.90 0.63 -1.56 -3.75 1.70 2.89 148
2015-10-06 ROBYG » 2.45 +3.38% 2.37 2.42 2.48 2.42 113.24 278.05 584.47 0.90 17.80 0.68 2.88 6.93 2.35 2.60 11
2015-10-06 ROPCZYCE » 20.50 -3.30% 21.20 20.50 21.20 21.20 0.23 4.63 82.40 0.50 7.20 0.39 3.79 6.77 20.29 24.50 291
2015-10-06 SANWIL » 0.83 -1.19% 0.84 0.83 0.83 0.83 0.25 0.21 10.52 0.50 0.00 0.23 -0.55 -0.82 0.78 0.95 291
2015-10-06 SCOPAK » 3.81 -2.31% 3.90 3.81 3.81 3.81 0.40 1.53 75.76 0.10 9.85 2.82 3.90 248
2015-10-06 SEKO » 5.07 0.00 0.00 40.56 0.30 11.00 0.74 5.00 5.79 95
2015-10-06 SELENAFM » 18.58 0.00 0.00 431.11 0.90 59.70 0.72 -2.23 -4.43 17.30 19.94 248
2015-10-06 SELVITA » 20.97 +0.33% 20.90 20.76 21.01 20.90 0.65 13.59 162.19 0.40 31.18 7.32 0.08 0.03 17.37 22.00 356
2015-10-06 SFINKS » 3.53 -1.12% 3.57 3.48 3.57 3.57 11.58 40.57 53.51 1.20 0.00 0.00 3.64 -4.51 3.09 4.38 214
2015-10-06 SIMPLE » 8.20 -4.54% 8.59 8.20 8.56 8.56 1.92 16.18 47.53 0.30 10.00 1.85 16.57 37.71 8.00 9.79 229
2015-10-06 SKYLINE » 0.48 +2.13% 0.47 0.47 0.48 0.47 5.99 2.86 5.10 0.60 0.00 0.37 -9.18 -9.52 0.38 0.49 356
2015-10-06 SKARBIEC » 33.66 +1.17% 33.27 33.33 33.66 33.66 1.39 46.44 32.50 40.80 356
2015-10-06 SKOTAN » 0.48 +0.00% 0.48 0.48 0.50 0.49 169.20 81.90 57.78 1.20 0.00 2.52 1.60 3.86 0.48 0.62 132
2015-10-06 SOLAR » 1.60 +10.34% 1.45 1.41 1.64 1.43 271.48 406.65 67.50 0.80 4.70 1.21 2.77 2.96 1.18 1.52 85
2015-10-06 MEDIATEL » 0.98 -3.92% 1.02 0.98 1.02 1.02 1.09 1.11 327.12 0.70 127.90 1.42 -357.79 314.12 0.98 1.50 291
2015-10-06 SYNEKTIK » 15.90 -2.45% 16.30 15.80 16.30 16.30 0.65 10.35 147.13 0.50 15.43 9.15 1.19 0.89 16.00 17.19 74
2015-10-06 SNIEZKA » 53.39 +0.17% 53.30 53.39 55.00 55.00 0.17 9.11 519.60 0.50 12.70 2.66 12.39 23.69 46.31 59.50 248
2015-10-06 ASSECOPOL » 56.67 -1.27% 57.40 56.16 57.40 57.40 30.68 1740.30 4428.07 0.80 11.00 0.53 3.88 7.46 52.00 57.40 127
2015-10-06 SONEL » 12.00 +0.08% 11.99 12.00 12.00 12.00 0.01 0.18 110.60 1.00 13.40 1.35 9.59 10.96 10.38 12.35 356
2015-10-06 ALTERCO » 0.37 0.00 0.00 0.40 0.00 0.87 -18.53 14.15 0.37 0.37 248
2015-10-06 STALEXP » 3.27 +0.00% 3.27 3.27 3.28 3.28 52.38 171.73 697.28 0.40 18.50 2.02 6.36 30.60 3.04 3.27 195
2015-10-06 STALPROD » 290.05 +1.77% 285.00 285.00 300.00 285.60 1.54 440.36 2716.90 0.80 18.30 0.74 1.27 2.34 278.15 458.00 201
2015-10-06 STALPROFI » 11.81 -1.58% 12.00 11.81 11.84 11.81 0.29 3.46 245.00 0.40 16.40 0.80 1.80 4.13 11.44 12.85 356
2015-10-06 SANOK » 54.50 +3.22% 52.80 53.60 54.82 53.60 5.68 308.31 1459.69 0.70 14.50 2.33 13.81 21.97 51.45 65.80 201
2015-10-06 STAPORKOW » 4.69 +0.43% 4.67 4.60 4.80 4.67 3.77 17.74 45.04 1.20 30.60 2.27 4.22 5.54 229
2015-10-06 SUNEX » 0.16 -5.88% 0.17 0.15 0.17 0.17 114.92 18.43 116.88 0.20 7.72 3.97 0.15 0.34 248
2015-10-06 SUWARY » 10.80 +0.47% 10.75 10.80 10.83 10.80 0.26 2.86 60.04 0.10 10.60 1.29 2.52 5.22 9.80 11.43 291
2015-10-06 SWISSMED » 1.91 -1.04% 1.93 1.90 1.91 1.90 0.58 1.11 13.46 0.80 0.00 1.84 2.64 14.92 1.79 2.48 356
2015-10-06 MNI » 0.92 +0.00% 0.92 0.91 0.93 0.91 2.90 2.66 147.43 0.40 32.00 0.33 -0.05 -0.10 0.92 1.32 132
2015-10-06 TALEX » 18.14 +0.00% 18.14 18.14 18.15 18.15 0.21 3.72 81.72 0.30 0.00 0.57 2.11 2.66 17.86 21.50 356
2015-10-06 TAURONPE » 3.16 -1.56% 3.21 3.14 3.24 3.24 2328.03 7397.99 8552.44 0.90 4.60 0.43 3.62 6.43 3.17 3.67 19
2015-10-06 TELL » 11.84 +1.72% 11.64 11.84 11.85 11.85 0.90 10.63 57.14 0.50 5.50 0.85 11.41 16.95 11.05 13.00 356
2015-10-06 TFONE » 2.97 +1.37% 2.93 2.92 2.97 2.92 3.09 9.07 58.98 1.40 18.20 0.30 4.78 8.95 2.91 3.57 88
2015-10-06 SKOK » 1.59 +0.00% 1.59 1.59 1.59 1.59 0.04 0.07 342.98 0.40 110.70 1.57 1.40 1.60 95
2015-10-06 PSG » 0.66 +0.00% 0.66 0.66 0.66 0.66 0.01 0.00 27.19 -0.10 11.00 1.29 3.73 10.95 0.66 0.89 356
2015-10-06 TIM » 8.58 -2.50% 8.80 8.58 8.62 8.62 1.35 11.60 141.19 0.50 391.70 0.66 -3.51 -5.36 7.35 10.42 160
2015-10-06 ORANGEPL » 7.25 +1.68% 7.13 7.15 7.27 7.20 1024.97 7414.71 12336.16 0.40 15.20 0.81 1197.29 2200.36 7.03 8.08 47
2015-10-06 TORPOL » 11.15 +1.83% 10.95 10.95 11.15 10.95 1.83 20.21 9.95 12.40 36
2015-10-06 TOYA » 5.13 +0.00% 5.13 5.13 5.13 5.13 0.02 0.08 346.85 0.30 11.10 1.87 17.70 25.03 4.35 5.30 356
2015-10-06 TRIGONPP » 112.73 +0.00% 112.70 112.73 112.73 112.73 0.05 5.64 112.51 115.00
2015-10-06 KBDOM » 2.89 +0.00% 2.89 2.89 2.90 2.89 0.66 1.93 24.72 0.40 0.00 0.17 1.25 1.54 2.89 3.41 214
2015-10-06 TARCZYNSKI » 13.48 -0.07% 13.49 13.48 13.50 13.50 0.01 0.18 156.72 0.60 9.82 2.83 13.96 12.92 14.05 160
2015-10-06 NEUCA » 349.25 +0.24% 348.40 348.35 349.50 348.40 1.29 451.74 1234.67 0.90 8.10 1.70 4.56 20.26 301.30 355.00 123
2015-10-06 TRAKCJA » 9.06 +2.14% 8.87 8.90 9.17 8.95 99.34 895.72 3795.34 1.70 0.00 0.40 3.93 8.51 8.25 9.40 248
2015-10-06 TERMOREX » 2.60 +0.00% 2.60 2.60 2.60 2.60 0.01 0.01 419.23 0.20 2.40 2.70 248
2015-10-06 TRANSPOL » 3.05 0.00 0.00 0.50 14.70 1.80 7.69 18.54 3.00 3.30 356
2015-10-06 ALTA » 1.97 +0.00% 1.97 1.87 1.97 1.97 3.00 5.61 33.47 0.60 0.00 0.16 -8.56 -8.86 1.79 1.98 248
2015-10-06 INDATA » 0.83 +5.06% 0.79 0.76 0.84 0.77 102.02 82.03 119.75 0.20 4.10 2.76 3.23 3.71 0.72 1.81 67
2015-10-06 TRAVELPL » 3.82 0.00 0.00 16.05 0.00 0.00 4.98 -8.24 -44.35 3.82 4.05 291
2015-10-06 TESGAS » 3.40 +0.00% 3.39 3.40 3.40 3.40 0.01 0.02 44.72 0.70 0.00 0.44 3.10 4.47 3.25 4.04 356
2015-10-06 UNIBEP » 11.50 +6.58% 10.79 10.60 11.50 10.60 5.32 59.40 313.22 0.60 11.90 1.16 2.58 7.37 10.42 13.50 356
2015-10-06 UNIMA » 1.65 +0.00% 1.65 1.65 1.65 1.65 0.50 0.83 7.60 0.80 9.40 0.49 -1.74 -2.53 1.65 2.59 160
2015-10-06 UNISYS1AB » 950.00 0.00 0.00 932.30 950.00
2015-10-06 VARIANT » 1.69 +0.00% 1.69 1.69 1.69 1.69 0.01 0.02 9.20 0.50 113.20 0.31 -4.95 -5.54 1.50 1.73 356
2015-10-06 HAWE » 1.07 +3.88% 1.03 1.05 1.17 1.15 5636.21 6246.98 226.27 1.30 19.90 1.10 5.47 9.41 0.36 1.24 6
2015-10-06 VIGOSYS » 248.50 +1.43% 245.00 243.00 250.00 245.00 0.17 40.80 228.00 245.90 356
2015-10-06 VINDEXUS » 5.80 +1.75% 5.70 5.70 5.89 5.80 64.12 372.34 53.90 0.80 5.60 0.42 6.44 9.84 3.82 5.70 159
2015-10-06 VOTUM » 17.16 +0.41% 17.09 17.00 17.17 17.17 0.28 4.80 120.00 0.50 9.70 2.69 13.43 26.67 15.19 19.39 229
2015-10-06 VOXEL » 16.50 +0.00% 16.50 16.00 16.78 16.60 1.48 23.93 103.77 0.40 29.40 1.95 1.35 2.62 15.70 18.00 356
2015-10-06 VISTULA » 2.88 +0.70% 2.86 2.84 2.89 2.87 94.13 270.76 368.59 0.70 12.10 0.45 7.99 12.07 2.40 2.86 28
2015-10-06 VANTAGE » 2.44 -1.21% 2.47 2.40 2.48 2.45 26.60 65.16 162.34 0.10 15.90 0.32 1.75 2.44 2.44 2.91 356
2015-10-06 VISTAL » 10.90 -1.18% 11.03 10.90 11.03 11.00 0.67 7.31 142.81 0.90 14.09 6.73 5.17 10.00 12.87 248
2015-10-06 WADEX » 4.40 -1.35% 4.46 4.40 4.41 4.41 0.35 1.54 12.96 0.20 11.40 2.45 4.46 6.03 108
2015-10-06 WAWEL » 1270.00 +0.79% 1260.00 1239.95 1270.00 1240.10 0.04 54.02 1477.26 0.70 17.30 3.62 1217.00 1421.35 248
2015-10-06 DMWDM » 0.35 -2.78% 0.36 0.35 0.35 0.35 27.10 9.48 12.99 0.70 32.20 0.33 9.44 13.67 0.36 0.57 291
2015-10-06 EVEREST » 1.95 -2.50% 2.00 1.80 2.00 2.00 17.97 33.46 1.85 2.88 291
2015-10-06 WIELTON » 7.55 +2.03% 7.40 7.36 7.55 7.37 2.91 21.82 280.74 1.10 10.30 1.44 6.63 15.07 7.24 8.49 26
2015-10-06 WILBO » 1.09 +2.83% 1.06 1.06 1.09 1.09 1.42 1.53 12.65 0.70 0.00 1.24 -69.46 -514.45 1.03 1.15 248
2015-10-06 WDX » 5.47 +1.67% 5.38 5.25 5.59 5.59 1.92 10.14 35.15 0.70 12.80 0.32 5.15 10.07 5.00 7.28 248
2015-10-06 WINDMOBIL » 7.96 -0.13% 7.97 7.94 7.96 7.94 2.44 19.36 90.24 0.40 7.50 8.27 291
2015-10-06 WINDMOBIL-PDA » 8.00 0.00 0.00 7.96 8.05
2015-10-06 WOJAS » 6.40 -1.99% 6.53 6.25 6.64 6.25 0.55 3.56 105.72 0.40 20.40 1.23 6.91 15.89 5.64 8.39 248
2015-10-06 WORKSERV » 16.20 +0.00% 16.20 16.17 16.20 16.17 9.06 146.76 1180.38 0.40 25.20 4.46 4.54 13.90 16.10 17.34 195
2015-10-06 WIRTUALNA » 39.49 -0.03% 39.50 39.39 39.75 39.75 3.37 132.91 36.00 39.50 356
2015-10-06 SECOGROUP » 20.99 0.00 0.00 262.20 0.60 19.60 1.86 1.02 1.98 20.00 23.98 291
2015-10-06 WISTIL » 45.90 +0.00% 44.80 45.90 45.90 45.90 0.00 0.09 0.50 0.00 0.16 8.34 20.99 40.90 47.83 291
2015-10-06 YAWAL » 6.50 +1.88% 6.38 6.41 6.50 6.41 0.21 1.35 41.03 0.30 1.40 0.22 1.09 2.01 6.21 7.50 291
2015-10-06 ZAMET » 1.84 +9.52% 1.68 1.68 1.84 1.68 1804.94 3033.35 298.53 0.60 13.50 3.42 10.40 23.15 1.66 2.06 291
2015-10-06 PULAWY » 169.10 +0.00% 169.10 169.10 169.50 169.20 0.31 52.94 2760.21 0.60 5.20 1.04 6.99 9.26 159.15 184.00 70
2015-10-06 GRUPAAZOTY » 91.34 -0.36% 91.67 89.76 91.40 90.50 10.02 911.19 7142.07 1.40 13.80 1.13 4.41 7.66 74.00 95.80 29
2015-10-06 ZREMB » 1.19 -4.80% 1.25 1.19 1.30 1.30 38.29 48.67 13.08 0.70 23.30 0.68 3.17 8.10 1.07 1.27 356
2015-10-06 POLICE » 24.50 0.00 0.00 1552.50 0.90 19.00 1.63 1.44 2.89 21.30 24.75 22
2015-10-06 ZEPAK » 13.87 -0.14% 13.89 13.71 13.92 13.90 3.70 51.38 1389.09 0.80 3.60 0.39 3.46 5.79 13.89 19.15 62
2015-10-06 OTMUCHOW » 6.40 +0.79% 6.35 6.40 6.40 6.40 0.70 4.49 107.34 0.70 18.70 0.88 2.32 4.71 6.16 6.97 356
2015-10-06 ZPUE » 356.00 +0.00% 350.00 356.00 356.00 356.00 0.00 0.36 385.07 0.40 14.70 2.20 11.07 16.15 300.00 360.00 291
2015-10-06 GRAJEWO » 24.10 +1.35% 23.78 23.78 24.10 23.78 0.58 13.95 1385.01 0.60 15.60 1.33 7.54 12.34 22.50 25.63 108
2015-10-06 HERKULES » 4.22 +0.00% 4.22 4.22 4.29 4.25 12.22 52.08 144.13 1.00 51.30 0.29 0.04 0.08 3.88 4.58 248
2015-10-06 ZASTAL » 0.58 -3.33% 0.60 0.57 0.58 0.58 12.74 7.34 28.67 1.00 3.70 0.51 5.73 6.89 0.57 0.68 229
2015-10-06 ZETKAMA » 89.10 +0.25% 88.88 88.88 90.00 89.98 0.08 7.25 329.71 0.30 9.90 1.74 11.42 17.35 84.00 91.20 356
2015-10-06 ZUE » 7.34 -2.13% 7.50 7.32 7.34 7.32 0.03 0.24 153.15 0.40 50.10 0.69 2.44 4.99 7.18 7.98 229
2015-10-06 ZYWIEC » 395.00 +0.13% 394.50 394.00 395.00 394.00 0.12 48.57 3937.00 0.20 15.30 12.73 10.76 90.06 360.10 394.50 214
2015-10-06 REINHOLD » 0.61 +0.00% 0.56 0.61 0.61 0.61 0.04 0.02 5.25 1.10 0.00 0.00 -4.58 0.04 0.40 0.62 356
2015-10-06 KRKA » 253.00 0.00 0.00 0.30 10.10 1.32 7.06 9.36 253.00 270.00 160
2015-10-06 GORENJE » 21.20 -1.40% 21.50 21.20 21.20 21.20 0.11 2.37 513.93 0.10 -5.46 -1.81 20.20 25.40 291
2015-10-06 ASSECOSLO » 17.53 +0.00% 17.97 17.53 17.53 17.53 0.01 0.18 -0.10 7.60 0.95 9.17 12.15 17.10 17.97 291
2015-10-06 TATRY » 95.00 0.00 0.00 -0.30 37.60 1.12 3.03 10.37 84.50 95.00 291
2015-10-06 ICPD » 0.59 0.00 0.00 2.89 -0.50 0.45 -6.70 -140.40 0.59 0.59
2015-10-06 ORPHEE » 0.85 0.00 0.00 67.96 0.30 5.78 4.33 33.75 0.85 0.85
2015-10-06 AGROLIGA » 13.10 +0.00% 13.11 13.10 13.10 13.10 0.00 0.01 16.19 0.80 1.47 29.66 34.11 9.70 13.11
2015-10-06 CEREALPLT » 12.00 0.00 0.00 0.00 20.96 6.20 12.00 12.84
2015-10-06 BGSENERGY » 0.81 0.00 0.00 24.64 0.40 11.90 3.86 0.80 0.92
2015-10-06 ICMVISION » 0.39 0.00 0.00 0.00 2.38 0.39 0.39
2015-10-06 AERFINANC » 0.44 +0.00% 0.44 0.44 0.44 0.44 0.03 0.01 4.20 0.30 1.20 1.27 35.23 38.73 0.38 0.44
2015-10-06 TROPHYRES » 3.15 +1.29% 3.11 3.15 3.15 3.15 0.01 0.02 3.06 3.25
2015-10-06 PHOTON » 0.63 -8.70% 0.69 0.62 0.68 0.64 38.86 24.84 0.00 -27.09 -7.29 0.69 1.10
2015-10-06 11BIT » 65.15 -1.29% 66.00 63.20 66.39 65.50 3.79 246.42 159.64 0.40 23.14 59.00 76.20
2015-10-06 2CPARTNER » 0.62 +0.00% 0.62 0.62 0.62 0.62 0.00 0.00 26.34 -0.10 0.57 0.99
2015-10-06 2INTELLECT » 0.42 +2.44% 0.41 0.42 0.42 0.42 5.16 2.17 2.02 -0.60 0.38 0.59
2015-10-06 JANTAR » 0.72 +0.00% 0.73 0.72 0.72 0.72 0.01 0.01 2.48 0.30 0.15 0.06 0.25 0.75
2015-10-06 5THAVENUE » 1.31 0.00 0.00 0.10 41.51 18.21 1.20 1.42
2015-10-06 NCIndex30 » 989.92 -0.39% 993.83 987.23 999.18 990.73 0.00 1607.71 908.10 1013.25
2015-10-06 NCIndex » 283.13 -0.29% 283.94 283.13 284.49 283.32 0.00 3290.39 273.51 290.31
2015-10-06 ABAK » 1.26 0.00 0.00 0.10 17.10 2.95 -4.26 -8.97 1.26 1.50
2015-10-06 ARRINERA » 8.78 +0.00% 9.00 8.78 8.78 8.78 0.00 0.01 15.97 0.10 -18.56 -10.26 6.10 9.30
2015-10-06 ABPOL » 0.30 +20.00% 0.25 0.26 0.31 0.26 216.31 62.03 14.08 0.20 0.22 0.78
2015-10-06 ABSINVEST » 1.73 -0.57% 1.74 1.69 1.74 1.74 4.12 7.02 113.60 0.10 12.60 2.10 0.45 0.49 1.72 1.90
2015-10-06 ACREBIT » 2.09 0.00 0.00 6.91 0.20 19.98 14.14 1.92 2.10
2015-10-06 ACARTUS » 0.26 0.00 0.00 1.72 0.20 1.47 0.24 0.46
2015-10-06 ADFORM » 8.50 +0.00% 8.50 8.50 8.50 8.50 0.01 0.04 0.00 16.17 7.42 8.50 8.50
2015-10-06 ADMIRAL » 0.27 +0.00% 0.25 0.27 0.27 0.27 0.00 0.00 21.82 0.40 0.23 0.39
2015-10-06 ADVERTIGO » 0.09 0.00 0.00 -0.40 0.09 0.09
2015-10-06 ADMASSIVE » 0.37 +0.00% 0.36 0.37 0.37 0.37 0.05 0.02 0.82 0.50 -100.64 -40.04 0.32 1.27
2015-10-06 ADIUVO » 24.19 -0.45% 24.30 24.19 24.20 24.20 0.02 0.46 18.84 24.45
2015-10-06 AEDES » 1.06 -1.85% 1.08 0.90 1.06 0.98 4.11 3.98 12.43 0.70 1.00 1.74
2015-10-06 ARI » 0.36 +2.86% 0.35 0.34 0.36 0.34 66.97 24.05 1.19 0.40 0.29 0.39
2015-10-06 AGROMEP » 15.00 0.00 0.00 23.31 0.00 14.98 15.10
2015-10-06 AGROMA » 0.03 +0.00% 0.03 0.03 0.03 0.03 35.33 1.06 -0.40 2.59 0.02 0.03
2015-10-06 AGROTOUR » 0.38 +0.00% 0.40 0.38 0.38 0.38 0.05 0.02 0.99 -0.40 0.33 0.44
2015-10-06 AGTES » 0.28 0.00 0.00 10.92 1.20 0.28 0.28
2015-10-06 AIRMARKET » 0.38 0.00 0.00 1.06 0.20 50.60 0.38 0.52
2015-10-06 AIRWAY » 1.45 +0.00% 1.44 1.45 1.45 1.45 0.20 0.29 1.39 1.72
2015-10-06 AKCEPTFIN » 0.41 0.00 0.00 1.95 -0.10 13.20 0.90 0.40 0.48
2015-10-06 ALDA » 1.50 +0.00% 1.54 1.50 1.50 1.50 0.00 0.00 3.20 -0.10 1.25 1.72
2015-10-06 ALKAL » 0.95 0.00 0.00 6.05 -0.20 12.80 4.13 0.95 1.33
2015-10-06 ALUMAST » 0.97 -2.02% 0.99 0.97 0.98 0.98 2.53 2.47 3.10 -0.20 0.00 0.90 1.09
2015-10-06 ALEJA » 0.23 0.00 0.00 1.07 0.60 1.77 1.23 0.22 0.28
2015-10-06 ARTNEWMED » 0.03 +0.00% 0.03 0.03 0.03 0.03 0.50 0.01 0.70 0.60 1.32 0.02 0.03
2015-10-06 APANET » 5.50 +10.22% 4.99 5.20 5.50 5.20 1.28 6.75 1.95 5.91
2015-10-06 EQUITIER » 1.56 0.00 0.00 0.30 20.87 17.53 1.56 2.00
2015-10-06 PROMISE » 3.15 0.00 0.00 25.75 -0.90 21.82 4.68 0.03 3.02 3.45
2015-10-06 APSENERGY » 4.60 +0.00% 4.65 4.60 4.60 4.60 0.00 0.00 67.90 0.40 29.79 15.20 0.52 0.46 3.99 4.79
2015-10-06 AQUAPOZ » 8.00 0.00 0.00 10.04 0.30 18.10 3.51 6.55 8.50
2015-10-06 AQUABB » 12.51 0.00 0.00 0.30 15.30 0.54 11.80 13.00
2015-10-06 ARTBIZNES » 0.34 0.00 0.00 -0.20 0.34 0.70
2015-10-06 ARTEFE » 0.02 0.00 0.00 2.02 0.20 28.20 2.27 0.02 0.02
2015-10-06 ASMGROUP » 2.16 +0.00% 2.10 2.16 2.16 2.16 0.24 0.53 -0.10 2.60 2.23 2.05 2.10
2015-10-06 ASSETUS » 0.88 0.00 0.00 0.70 57.35 57.35 0.88 2.09
2015-10-06 ASTRO » 2.00 -18.37% 2.45 1.87 2.00 1.87 0.13 0.24 0.00 9.80 8.18 1.85 3.20
2015-10-06 AITON » 1.14 0.00 0.00 14.36 0.30 1.02 1.30
2015-10-06 ATCCARGO » 2.51 -0.40% 2.52 2.51 2.57 2.57 1.00 2.54 26.52 0.30 34.60 7.97 15.57 37.54 2.50 3.08
2015-10-06 ATONHT » 0.17 +0.00% 0.17 0.17 0.18 0.18 0.08 0.01 2.96 0.50 116.20 3.07 0.14 0.20
2015-10-06 AUTOSPA » 2.50 -7.41% 2.70 2.50 2.65 2.65 0.02 0.05 26.27 0.10 -1.99 -0.83 7.25 7.25 2.70 3.29
2015-10-06 ECA » 1.25 0.00 0.00 5.65 0.20 11.20 1.83 2.70 3.47 1.20 1.62
2015-10-06 AZTEC » 2.70 -1.10% 2.73 2.70 2.87 2.87 0.03 0.07 10.21 0.10 54.60 4.13 3.94 5.32 2.65 3.01
2015-10-06 NOVINA » 0.57 +0.00% 0.57 0.53 0.57 0.56 37.28 20.37 0.77 2.60 0.45 0.72
2015-10-06 BBCONSULT » 3.59 +0.00% 3.60 3.59 3.59 3.59 0.01 0.04 9.74 0.20 3.38 3.82
2015-10-06 BETOMAX » 4.00 0.00 0.00 0.60 2.74 4.00
2015-10-06 BIOFACTOR » 3.65 0.00 0.00 0.00 3.65 4.00
2015-10-06 BGE » 0.24 +0.00% 0.26 0.24 0.24 0.24 0.20 0.05 1.49 -0.20 9.38 -11.96 -67.30 0.24 0.33
2015-10-06 FUTURIS » 0.94 +0.00% 0.94 0.94 0.94 0.94 0.06 0.06 3.11 -2.60 3.15 3.15 0.90 0.96
2015-10-06 BIOGENED » 11.90 +0.00% 11.90 11.90 11.90 11.90 0.00 0.01 17.43 0.30 11.89 12.38
2015-10-06 ASTORIA » 3.30 0.00 0.00 11.00 0.00 1.89 3.00 4.19
2015-10-06 BIOMAXIMA » 3.98 +5.85% 3.76 3.76 3.98 3.76 0.03 0.10 11.25 0.20 26.10 2.05 11.92 17.65 3.00 4.00
2015-10-06 BIOPLANET » 12.00 +0.00% 12.48 12.00 12.00 12.00 0.20 2.40 11.00 12.50
2015-10-06 BIOERG » 0.24 +0.00% 0.24 0.24 0.24 0.24 0.10 0.02 2.64 0.40 232.40 15.04 0.23 0.25
2015-10-06 BLIRT » 1.86 +0.00% 1.86 1.86 1.86 1.86 0.10 0.19 11.10 0.30 1.96 -14.37 -22.99 1.29 1.90
2015-10-06 BPC » 0.41 +0.00% 0.41 0.41 0.41 0.41 0.03 0.01 4.03 0.50 14.50 3.66 0.40 1.00
2015-10-06 BLACKPOIN » 0.43 -8.51% 0.47 0.41 0.45 0.45 6.60 2.75 11.97 0.00 13.10 2.37 1.25 2.06 0.38 0.56
2015-10-06 BLUMERANG » 1.10 +11.11% 0.99 0.99 1.10 0.99 29.99 32.88 8.26 0.40 2.83 -2.20 -4.49 0.75 1.09
2015-10-06 BLOOBER » 38.40 -2.31% 39.31 38.20 39.39 39.00 4.38 169.74 35.20 -0.10 7.84 5.37 25.70 39.31
2015-10-06 BOMEDIA » 1.03 0.00 0.00 0.50 0.58 1.05
2015-10-06 BALTICON » 15.00 +0.00% 15.20 15.00 15.00 15.00 0.04 0.57 5589.00 0.50 2.88 14.70 17.30
2015-10-06 BLUETAX » 0.01 0.00 0.00 -0.60 8.36 0.01 0.02
2015-10-06 BAUMAL » 0.18 0.00 0.00 2.97 0.00 0.18 0.18
2015-10-06 POLFA » 0.34 0.00 0.00 0.50 96.58 -13.62 0.34 0.54
2015-10-06 BOOMERANG » 0.29 +31.82% 0.22 0.29 0.29 0.29 49.17 14.26 2.68 -0.10 0.04 0.22
2015-10-06 BIOMASS » 1.64 -4.65% 1.72 1.63 1.71 1.71 1.31 2.17 38.10 -0.40 1.56 1.95
2015-10-06 BINARY » 0.20 +0.00% 0.18 0.20 0.20 0.20 0.02 0.00 0.51 1.30 0.15 0.25
2015-10-06 BIOMAX » 0.16 +0.00% 0.16 0.15 0.16 0.16 35.48 5.34 4.90 1.50 5.07 -12.27 -15.29 0.12 0.17
2015-10-06 BROADGATE » 0.82 +0.00% 0.82 0.82 0.82 0.82 0.01 0.00 2.13 0.80 13.40 6.54 0.32 0.42 0.53 0.97
2015-10-06 BORUTA » 0.24 +0.00% 0.24 0.23 0.24 0.24 450.03 107.64 64.20 -2.70 0.17 0.26
2015-10-06 GONTYNIEC » 1.33 0.00 0.00 2.64 0.20 31.90 12.08 2.92 1.33 1.55
2015-10-06 BVT » 1.51 -6.79% 1.62 1.51 1.61 1.61 16.33 25.67 0.80 1.62
2015-10-06 CCS » 1.02 0.00 0.00 12.71 1.10 40.00 13.93 3.05 0.98 1.04
2015-10-06 CCTOOLS » 0.25 -10.71% 0.28 0.22 0.29 0.29 14.16 3.28 3.60 0.30 0.27 0.39
2015-10-06 CDE » 0.11 -8.33% 0.12 0.11 0.11 0.11 10.05 1.11 2.67 1.00 0.11 0.16
2015-10-06 CFBPS » 6.29 +0.00% 6.29 6.29 6.29 6.29 0.00 0.01 51.02 0.70 5.50 7.41
2015-10-06 CLOUD » 94.00 -0.42% 94.40 94.00 94.00 94.00 0.00 0.19 135.96 0.50 89.50 98.00
2015-10-06 CALESCO » 1.30 0.00 0.00 0.20 31.90 4.54 1.30 2.00
2015-10-06 COMPRESS » 0.16 +0.00% 0.16 0.13 0.16 0.13 0.24 0.03 1.20 -0.20 10.00 2.26 0.14 0.20
2015-10-06 CTE » 4.75 0.00 0.00 4.66 5.25
2015-10-06 COLOMEDIC » 0.03 0.00 0.00 2.23 0.20 2.55 2.35 0.03 0.03
2015-10-06 COMECO » 0.37 +0.00% 0.37 0.37 0.37 0.37 0.03 0.01 0.31 0.46
2015-10-06 COPERNIC » 13.76 0.00 0.00 16.12 0.80 34.50 4.55 -2.69 -4.64 11.70 13.89
2015-10-06 BPI » 0.44 0.00 0.00 0.40 1.81 0.34 0.45
2015-10-06 CORELENS » 0.72 +0.00% 0.72 0.72 0.72 0.72 0.01 0.01 0.70 0.80
2015-10-06 PRIME » 35.70 +7.66% 33.16 32.98 37.00 33.00 6.03 214.23 37.31 0.10 4.33 2.48 0.33 29.90 41.00
2015-10-06 CASPAR » 25.70 0.00 0.00 -0.50 6.53 6.07 25.40 28.00
2015-10-06 CSY » 3.70 +0.00% 3.70 3.70 3.70 3.70 0.00 0.01 33.16 0.30 1.74 2.80 6.50
2015-10-06 CWPE » 0.15 +0.00% 0.15 0.15 0.15 0.15 0.20 0.03 0.40 26.80 5.07 -1.50 -2.69 0.13 0.19
2015-10-06 ARTNEWS » 1.68 -6.15% 1.79 1.68 1.75 1.75 0.62 1.05 -0.20 54.90 33.36 3.58 4.97 1.31 1.87
2015-10-06 DANKS » 0.92 0.00 0.00 8.50 0.30 0.90 1.08
2015-10-06 GREENENER » 0.06 0.00 0.00 -0.10 0.06 0.06
2015-10-06 ALFASTAR » 0.19 +35.71% 0.14 0.16 0.19 0.16 1.22 0.20 185.49 -0.60 0.03 0.73
2015-10-06 DFP » 3.05 0.00 0.00 4.65 0.90 10.00 1.46 -20.59 -22.41 3.04 4.98
2015-10-06 DIGITAL » 0.20 0.00 0.00 2.29 0.50 1.25 -1.36 -1.40 0.18 0.25
2015-10-06 DEKTRA » 9.40 +0.00% 9.35 9.40 9.40 9.40 0.00 0.02 8.41 0.00 12.50 7.05 9.54 14.22 8.49 9.75
2015-10-06 DOMLEK » 17.80 0.00 0.00 17.01 -0.20 27.80 9.54 3.94 13.98 12.00 17.80
2015-10-06 DOMENOMAN » 0.37 0.00 0.00 2.04 0.30 10.90 3.26 0.31 0.53
2015-10-06 DENTAMDC » 0.01 +0.00% 0.01 0.01 0.01 0.01 0.30 0.00 13.13 1.20 25.81 0.01 0.01
2015-10-06 BPX » 2.27 +1.34% 2.24 2.24 2.27 2.24 0.40 0.91 8.55 0.00 12.50 1.44 2.10 2.31
2015-10-06 DORADCY24 » 0.01 0.00 0.00 7.48 1.70 5.28 -159.43 -689.32 0.01 0.02
2015-10-06 BOA » 0.30 0.00 0.00 0.75 -0.30 49.80 6.31 0.28 0.40
2015-10-06 DASE » 0.44 +0.00% 0.44 0.44 0.44 0.44 0.03 0.01 1.83 0.10 0.35 0.44
2015-10-06 GENERGY » 0.01 0.00 0.00 1.10 5.04 -0.72 -0.99 0.01 0.01
2015-10-06 DYWILAN » 4.07 0.00 0.00 21.14 0.00 3.42 4.00 4.07
2015-10-06 EBC » 0.95 +5.56% 0.90 0.91 0.95 0.91 1.15 1.04 4.95 0.50 29.57 23.13 0.90 1.25
2015-10-06 EC2 » 1.09 -7.63% 1.18 0.98 1.11 1.11 10.59 11.30 0.91 2.79
2015-10-06 ECOTECH » 1.15 +0.00% 1.15 1.15 1.15 1.15 0.01 0.01 -0.40 0.85 1.17
2015-10-06 EDISON » 1.36 +0.00% 1.70 1.36 1.36 1.36 0.10 0.14 2.51 -0.30 1.70 4.60
2015-10-06 EASTSIDE » 1.55 +0.00% 1.55 1.55 1.69 1.69 2.00 3.11 -1.80 0.90 1.40 1.85
2015-10-06 EFICOM » 0.71 +0.00% 0.72 0.71 0.71 0.71 0.10 0.07 4.13 0.00 1.09 -17.21 -21.86 0.58 0.86
2015-10-06 EFIXDM » 14.09 +0.00% 14.04 14.09 14.09 14.09 0.00 0.01 -0.20 10.10 14.90
2015-10-06 EGB » 3.90 0.00 0.00 0.00 11.60 1.18 6.79 14.83 3.80 5.29
2015-10-06 EKOKOGEN » 1.02 0.00 0.00 0.20 -46.96 -32.26 0.99 1.05
2015-10-06 EKOBOX » 1.35 0.00 0.00 43.87 -0.20 1.27 5.94
2015-10-06 EKIOSK » 0.79 +0.00% 0.79 0.79 0.79 0.79 0.03 0.02 7.24 0.40 10.56 0.70 0.94
2015-10-06 EKOPOL » 3.26 0.00 0.00 7.71 0.50 9.40 1.03 3.15 3.50
2015-10-06 EMONT » 1.09 0.00 0.00 6.63 0.30 36.60 1.77 1.00 1.12
2015-10-06 GENRG » 0.09 -10.00% 0.10 0.09 0.10 0.10 75.11 6.76 6.01 1.50 -7180.00 -5128.57 0.07 0.10
2015-10-06 MEDIACAP » 2.42 0.00 0.00 40.16 0.60 3.20 8.07 16.41 1.95 2.50
2015-10-06 GRUPAEMM » 0.21 +0.00% 0.21 0.21 0.21 0.21 0.01 0.00 93.00 0.00 -55.91 -44.50 0.09 0.77
2015-10-06 EMMERSON » 0.05 +0.00% 0.05 0.04 0.05 0.04 96.32 4.79 1.81 -0.10 51.00 1.27 -12.09 -15.46 0.03 0.06
2015-10-06 EMUZYKA » 2.22 +0.00% 2.22 2.21 2.22 2.21 3.20 7.08 11.20 0.00 5.22 2.09 2.24
2015-10-06 EONET » 5.43 +0.00% 5.43 5.43 5.43 5.43 0.00 0.01 11.08 -0.60 -5.92 -2.29 1.73 1.73 4.65 5.48
2015-10-06 EPIGON » 0.17 +0.00% 0.17 0.16 0.17 0.16 1.50 0.24 13.05 0.00 8.40 4.72 0.15 0.17
2015-10-06 EUROCENT » 10.00 +0.10% 9.99 9.71 10.00 9.78 0.49 4.87 0.40 6.49 11.00
2015-10-06 EUROSNACK » 1.25 0.00 0.00 -0.30 6.39 1.02 1.80
2015-10-06 EASYCALL » 2.42 0.00 0.00 3.82 -0.10 3.15 2.30 5.20
2015-10-06 ESKIMOS » 0.30 +0.00% 0.30 0.30 0.30 0.30 0.50 0.15 6.20 -0.20 19.60 1.49 0.29 0.33
2015-10-06 ESPEROTIA » 0.06 0.00 0.00 2.25 0.30 -53.38 -24.01 0.06 0.06
2015-10-06 ERS » 0.30 +0.00% 0.30 0.30 0.30 0.30 0.05 0.01 1.43 0.20 0.27 0.30
2015-10-06 EUROTAX » 2.70 +0.00% 2.70 2.70 2.70 2.70 0.00 0.00 7.75 0.70 12.30 8.76 4.01 19.04 2.20 2.88
2015-10-06 EXCELLENC » 1.49 0.00 0.00 1.40 1.81
2015-10-06 EXAMOBILE » 2.40 +0.00% 2.40 2.40 2.40 2.40 0.01 0.02 0.80 2.15 3.25
2015-10-06 EZO » 5.37 +0.00% 5.37 5.15 5.37 5.15 0.20 1.04 27.25 0.40 23.24 -8.11 -43.61 5.20 7.20
2015-10-06 LOKATYBUD » 0.26 0.00 0.00 0.10 1.88 16.62 73.39 0.23 0.29
2015-10-06 FACHOWCY » 0.17 -10.53% 0.19 0.17 0.18 0.18 20.81 3.54 7.44 -0.30 0.18 0.22
2015-10-06 FHDOM » 2.40 0.00 0.00 16.99 -0.10 -29.17 -19.36 2.40 4.50
2015-10-06 FINHOUSE » 0.80 0.00 0.00 0.98 -0.20 108.80 7.63 0.77 1.00
2015-10-06 KAMPA » 0.12 0.00 0.00 1.00 0.12 0.12
2015-10-06 FITEN » 1.50 0.00 0.00 8.46 -0.10 -14.81 -7.49 0.84 1.50
2015-10-06 FABRYKAKD » 2.16 -6.09% 2.30 2.16 2.17 2.17 0.27 0.59 7.05 0.40 2.08 3.39
2015-10-06 FLUID » 0.92 +0.00% 0.92 0.91 0.93 0.91 40.38 37.07 43.83 0.70 1.46 0.87 1.10
2015-10-06 FLYPL » 0.09 -10.00% 0.10 0.08 0.11 0.09 10020.63 964.95 -0.40 -46.01 -46.00 0.09 6.41
2015-10-06 8FORMULA » 0.41 0.00 0.00 0.60 0.41 0.41
2015-10-06 FOREVEREN » 0.57 -3.39% 0.59 0.55 0.58 0.56 19.91 11.01 4.90 1.00 7.18 -105.67 -162.58 0.45 0.61
2015-10-06 FARM51 » 11.09 -0.98% 11.20 10.80 11.34 10.97 10.83 119.22 29.44 0.70 8.48 11.35
2015-10-06 FORPOSTA » 1.01 +0.00% 1.01 1.01 1.01 1.01 0.01 0.01 6.25 0.00 1.01 1.51
2015-10-06 GALVO » 1.54 -4.94% 1.62 1.51 1.57 1.57 1.52 2.33 0.40 120.60 1.65 1.50 1.95
2015-10-06 GCINVEST » 0.46 +27.78% 0.36 0.36 0.50 0.36 157.87 67.99 8.43 0.40 9.40 1.28 -0.41 -1.34 0.12 0.40
2015-10-06 LETUS » 0.12 +0.00% 0.12 0.12 0.12 0.12 64.50 7.74 0.80 8.40 1.31 0.11 0.25
2015-10-06 GEOINVENT » 0.52 0.00 0.00 44.06 -0.80 3.03 -68.19 488.85 0.52 0.52
2015-10-06 GEOTRANS » 9.15 +3.98% 8.80 7.05 9.70 8.80 42.47 352.42 5.80 12.38
2015-10-06 EXOUPOS » 10.27 0.00 0.00 0.40 29.22 19.32 8.23 10.27
2015-10-06 KOMPLEKS » 0.84 0.00 0.00 -0.40 13.40 2.05 0.66 0.84
2015-10-06 GEKOPLAST » 8.80 0.00 0.00 8.65 9.94
2015-10-06 GKSKAT » 0.37 0.00 0.00 5.06 -0.10 0.33 0.48
2015-10-06 GLOBALTR » 0.05 0.00 0.00 -0.70 0.05 0.07
2015-10-06 GENOMED » 17.00 0.00 0.00 9.91 0.40 95.60 19.47 13.50 17.60
2015-10-06 GOLAB » 0.35 +0.00% 0.35 0.35 0.35 0.35 0.03 0.01 4.19 0.30 2.33 0.30 0.36
2015-10-06 GOODIDEA » 0.02 0.00 0.00 -0.30 -3.26 -2.96 0.01 0.03
2015-10-06 GOTFI » 7.92 +0.00% 8.20 7.92 7.92 7.92 0.07 0.55 20.07 0.50 23.30 12.06 7.70 11.44
2015-10-06 ECERAMICS » 0.01 +0.00% 0.01 0.01 0.01 0.01 4164.38 41.64 32.94 0.10 7.00 0.01 0.01
2015-10-06 GRJAGUAR » 0.99 0.00 0.00 1.34 -0.70 0.75 1.48
2015-10-06 GPPI » 0.17 +0.00% 0.18 0.17 0.17 0.17 2.31 0.39 -0.40 1.05 0.10 0.19
2015-10-06 GRUPAHRC » 2.86 +0.00% 2.86 2.86 2.86 2.86 0.02 0.06 0.00 -22.28 -9.98 2.86 2.98
2015-10-06 MENNICASK » 4.24 0.00 0.00 1.84 0.10 11.23 1.67 0.17 1.70 4.24
2015-10-06 GREMPCO » 0.15 +0.00% 0.15 0.15 0.15 0.15 0.15 0.02 1.97 0.30 1580.10 0.63 0.11 0.16
2015-10-06 GRODNO » 5.45 +5.83% 5.15 5.35 5.45 5.35 2.68 14.52 40.59 -0.10 5.10 5.89
2015-10-06 GRAPHIC » 0.21 +0.00% 0.21 0.21 0.21 0.21 0.20 0.04 1.58 -0.80 0.18 0.27
2015-10-06 GEOTERM » 7.90 0.00 0.00 7.90 8.30
2015-10-06 GTRINITY » 5.25 0.00 0.00 6.24 -0.10 -0.00 -0.00 4.91 6.50
2015-10-06 PFMEDICAL » 37.99 +0.00% 37.94 37.99 37.99 37.99 0.00 0.04 40.50 -0.40 32.01 39.49
2015-10-06 GWARANT » 3.15 +0.00% 3.26 3.15 3.15 3.15 0.50 1.57 16.05 -0.20 8.70 4.20 17.38 36.38 3.13 3.38
2015-10-06 HYDRAPRES » 0.34 0.00 0.00 0.00 16.10 0.94 1.69 2.77 0.33 0.45
2015-10-06 HEFAL » 0.25 0.00 0.00 2.48 -0.40 27.40 1.39 0.19 0.30
2015-10-06 HMINWEST » 9.10 0.00 0.00 21.61 -0.10 9.10 9.50
2015-10-06 APIS » 0.03 0.00 0.00 0.30 52.90 1.68 -3.38 -4.00 0.02 0.04
2015-10-06 HOLLYWOOD » 5.00 +0.00% 5.00 5.00 5.00 5.00 0.10 0.50 157.48 -0.40 3.17 1.03 4.50 5.00
2015-10-06 HOTBLOK » 0.04 0.00 0.00 5.60 0.50 1.31 -82.11 1703.92 0.03 0.06
2015-10-06 HORTICO » 3.17 +0.00% 3.27 3.17 3.17 3.17 0.30 0.95 40.04 0.20 9.50 2.24 3.11 3.71
2015-10-06 HURTIMEX » 0.21 0.00 0.00 0.60 1.99 0.20 0.24
2015-10-06 HETAN » 0.80 +2.56% 0.78 0.70 0.80 0.70 2.84 2.03 0.61 1.40
2015-10-06 I3D » 0.73 +0.00% 0.73 0.73 0.73 0.73 0.02 0.01 4.46 0.60 46.50 58.13 6.53 26.06 0.55 0.90
2015-10-06 IAI » 5.70 +3.83% 5.49 5.49 5.70 5.49 0.33 1.83 40.29 0.20 95.70 6.94 5.00 6.00
2015-10-06 IAP » 0.54 0.00 0.00 12.86 -0.60 -12.71 -4.81 8.47 8.47 0.54 0.54
2015-10-06 IBCPOLSKA » 1.70 0.00 0.00 0.00 -0.19 -0.09 1.70 2.10
2015-10-06 NOVATIS » 0.36 +0.00% 0.36 0.36 0.36 0.36 0.04 0.02 17.56 0.00 150.10 -147.35 -439.46 0.31 0.49
2015-10-06 IDH » 0.01 0.00 0.00 0.00 1.61 -184.11 94.94 0.01 0.01
2015-10-06 ICPGROUP » 4.10 0.00 0.00 23.68 -0.30 45.95 29.02 3.88 4.10
2015-10-06 IGORIA » 0.80 +0.00% 0.72 0.80 0.80 0.80 0.44 0.35 22.95 -0.10 0.72 1.74
2015-10-06 IMAGIS » 0.28 +0.00% 0.34 0.28 0.28 0.28 0.00 0.00 7.54 0.80 23.65 18.82 0.41 0.15 0.43
2015-10-06 INBOOK » 0.43 0.00 0.00 -0.10 3.42 0.35 0.44
2015-10-06 INCANA » 0.67 +0.00% 0.67 0.67 0.67 0.67 0.01 0.01 5.93 0.20 0.66 1.05
2015-10-06 INDEXMEDI » 2.45 +0.00% 2.45 2.45 2.45 2.45 0.02 0.05 5.85 0.20 -2.68 -0.86 2.08 2.45
2015-10-06 INFRA » 0.66 -4.35% 0.69 0.66 0.71 0.67 12.50 8.44 0.64 0.90
2015-10-06 INFOSCAN » 4.50 +0.00% 4.50 4.50 4.50 4.50 0.01 0.07 4.01 6.90
2015-10-06 INFOSYS » 0.89 0.00 0.00 -0.60 7.90 1.73 0.68 1.44
2015-10-06 INNOGENE » 9.45 +1.61% 9.30 9.30 9.45 9.30 0.96 8.89 15.87 -0.20 23.71 -55.76 -67.65 6.36 10.82
2015-10-06 BALTICINV » 0.93 -5.10% 0.98 0.88 0.98 0.97 223.63 205.79 32.54 0.20 8.88 0.67 0.98
2015-10-06 ISIAG » 1.11 0.00 0.00 6.60 0.20 1.10 1.98
2015-10-06 INWESTPL » 0.33 +0.00% 0.33 0.33 0.33 0.33 0.00 0.00 0.50 8.30 3.52 0.14 0.37
2015-10-06 INTERNITY » 1.00 0.00 0.00 8.25 -0.40 53.10 5.62 -3.26 -7.40 1.00 1.07
2015-10-06 EFENERGII » 1.32 +0.00% 1.32 1.32 1.32 1.32 0.10 0.13 0.90 0.52 1.35
2015-10-06 IU » 2.94 0.00 0.00 -0.20 2.84 3.50
2015-10-06 IFM » 0.54 +1.89% 0.53 0.53 0.54 0.53 0.05 0.03 10.97 -0.40 11.93 11.44 0.46 0.79
2015-10-06 INVENTI » 2.10 +2.94% 2.04 2.09 2.11 2.09 0.47 0.99 1.91 -1.50 2.04 3.18
2015-10-06 IPODS » 0.24 +0.00% 0.20 0.24 0.24 0.24 0.27 0.06 0.30 8.80 4.53 0.18 0.29
2015-10-06 IPOSA » 0.07 +0.00% 0.06 0.07 0.07 0.07 0.62 0.04 1.68 0.60 0.03 0.08
2015-10-06 INTELIWIS » 1.69 0.00 0.00 15.02 0.20 4.34 -198.23 -211.70 1.60 2.25
2015-10-06 INVESTEKO » 1.80 +0.00% 1.80 1.80 1.80 1.80 0.02 0.04 1.67 1.80
2015-10-06 JUJUBEE-PDA » 3.60 -1.91% 3.67 3.55 3.80 3.80 5.92 21.61 2.32 3.90
2015-10-06 JRHOLDING » 0.49 -2.00% 0.50 0.47 0.49 0.47 2.69 1.31 1.60 -0.20 12.01 10.43 4.97 3.96 0.46 0.74
2015-10-06 SILESIA » 0.01 0.00 0.00 0.94 -0.90 1.22 0.01 0.02
2015-10-06 JWWINVEST » 7.34 0.00 0.00 7.34 8.78
2015-10-06 KBJ » 5.49 +0.00% 5.49 5.49 5.49 5.49 0.17 0.96 7.70 -0.10 4.85 5.87
2015-10-06 KKHERBAL » 0.22 +0.00% 0.22 0.22 0.22 0.22 0.05 0.01 0.87 -0.20 0.22 0.29
2015-10-06 KLON » 1.60 0.00 0.00 27.84 0.30 1.44 1.80
2015-10-06 PCHVENTURE » 0.25 0.00 0.00 0.20 -0.17 -0.15 0.25 0.32
2015-10-06 KOPAHAUS » 0.01 0.00 0.00 0.70 0.01 0.01
2015-10-06 KANCELWEC » 0.42 -6.67% 0.45 0.38 0.42 0.38 1.36 0.54 0.25 0.49
2015-10-06 KORBANK » 1.69 +0.00% 1.69 1.69 1.69 1.69 0.10 0.17 8.34 0.40 2.02 7.58 20.59 1.49 1.79
2015-10-06 KUPIEC » 2.69 +0.00% 2.80 2.69 2.69 2.69 0.11 0.30 6.45 1.20 1.55 3.47
2015-10-06 LANGLOO » 0.06 +0.00% 0.07 0.06 0.06 0.06 1.00 0.06 -0.70 0.06 0.08
2015-10-06 LABOPRINT » 15.60 +0.00% 15.60 15.60 15.60 15.60 0.00 0.06 53.44 1.70 15.60 15.80
2015-10-06 LIBERTY » 0.01 +0.00% 0.01 0.01 0.01 0.01 50.00 0.50 0.10 36.30 3.80 8.09 8.68 0.01 0.02
2015-10-06 LGTRADE » 0.57 0.00 0.00 -0.70 0.24 0.70
2015-10-06 LOGZACT » 60.00 0.00 0.00 0.00 60.00 60.00
2015-10-06 LKDESIGN » 6.00 0.00 0.00 5.05 6.00
2015-10-06 LAURENPES » 0.04 +0.00% 0.04 0.04 0.04 0.04 12.80 0.51 1.33 0.80 54.80 9.33 0.02 0.04
2015-10-06 LEASINGEX » 0.70 +0.00% 0.70 0.70 0.70 0.70 0.10 0.07 1.55 0.20 0.53 0.81
2015-10-06 HAMBURGER » 1.06 -10.17% 1.18 1.06 1.17 1.17 1.02 1.09 9.41 0.20 -56.88 -40.91 1.00 1.30
2015-10-06 LASERMED » 3.20 0.00 0.00 17.05 -0.30 3.20 3.20
2015-10-06 LSTECHHOM » 1.17 +1.74% 1.15 1.09 1.17 1.16 5.56 6.24 36.10 0.20 0.80 1.23
2015-10-06 LUG » 3.20 0.00 0.00 25.70 0.10 19.60 1.02 6.28 6.33 3.11 3.53
2015-10-06 LUXIMA » 0.04 +0.00% 0.04 0.04 0.04 0.04 0.30 0.01 -0.10 0.03 0.04
2015-10-06 LZMO » 1.40 -6.04% 1.49 1.40 1.41 1.41 82.96 116.27 12.95 0.80 1.46 1.71
2015-10-06 M10 » 0.14 0.00 0.00 -1.30 0.08 0.16
2015-10-06 M4B » 0.07 0.00 0.00 -0.10 48.40 3.26 0.07 0.14
2015-10-06 MADKOM » 1.74 +0.00% 1.78 1.74 1.74 1.74 0.20 0.35 93.79 1.20 1.75 1.94
2015-10-06 MARKA » 2.19 +9.50% 2.00 2.13 2.39 2.13 0.58 1.29 19.72 0.20 2.00 4.25
2015-10-06 MAXIMUS » 0.82 +0.00% 0.83 0.82 0.82 0.82 0.03 0.02 1.00 1.73 0.83 0.90
2015-10-06 MBFGROUP » 6.60 +6.45% 6.20 6.13 7.30 6.66 5.53 37.59 18.95 0.00 4.80 9.45
2015-10-06 MOBINI » 0.50 0.00 0.00 -0.10 -11.32 -9.57 0.43 0.50
2015-10-06 MBPARTNER » 0.03 0.00 0.00 6.31 0.30 6.76 0.61 0.61 0.02 0.03
2015-10-06 MODECOM » 10.22 -7.09% 11.00 9.91 10.22 9.91 0.24 2.44 13.57 0.50 9.00 2.91 3.22 11.00 11.90
2015-10-06 MED » 5.05 +0.00% 5.05 5.05 5.06 5.05 1.35 6.85 9.62 0.40 6.16 5.20 2.40 5.50
2015-10-06 KME » 3.23 0.00 0.00 15.61 -0.10 3.00 3.88
2015-10-06 MEDIANPOL » 0.37 +2.78% 0.36 0.37 0.38 0.38 0.65 0.24 4.17 0.20 0.36 0.62
2015-10-06 MFOOD » 0.50 +0.00% 0.52 0.50 0.50 0.50 4.00 2.00 30.48 -0.20 1.33 -0.50 -0.53 0.36 0.70
2015-10-06 MERA » 1.48 0.00 0.00 19.88 0.50 14.10 0.93 1.72 3.25 1.48 1.85
2015-10-06 MGMSYS » 1.95 0.00 0.00 0.30 1.92 2.40
2015-10-06 MAGNIFICO » 0.17 0.00 0.00 1.67 -0.20 9.00 2.57 0.16 0.28
2015-10-06 MEGASONIC » 6.58 +0.00% 6.55 6.58 6.58 6.58 0.00 0.01 6.56 0.30 5.90 7.30
2015-10-06 MIDVEN » 107.50 0.00 0.00 17.16 0.90 192.01 104.18 88.80 148.75
2015-10-06 MINOX » 0.07 -12.50% 0.08 0.07 0.08 0.08 322.03 22.55 17.53 0.50 1.34 0.68 16.91 11.84 0.07 0.10
2015-10-06 MAKOLAB » 3.82 0.00 0.00 20.16 -0.10 9.00 2.55 3.69 4.03
2015-10-06 MALKOWSKI » 0.71 0.00 0.00 -0.30 8.10 1.18 0.66 0.85
2015-10-06 MILKPOL » 0.24 +0.00% 0.24 0.24 0.24 0.24 10.00 2.40 0.50 27.30 4.30 0.21 0.30
2015-10-06 MMCPL » 5.52 +20.00% 4.60 4.08 5.52 4.60 3.66 18.71 1.78 0.20 3.12 5.73
2015-10-06 MINERAL » 0.52 +0.00% 0.52 0.52 0.52 0.52 2.00 1.04 2.88 -0.50 29.60 2.40 0.50 0.64
2015-10-06 AFHOL » 1.80 +0.00% 1.70 1.80 1.80 1.80 0.28 0.50 17.16 0.00 -71.97 -48.16 1.50 2.30
2015-10-06 MODE » 0.55 +0.00% 0.55 0.55 0.55 0.55 0.00 0.00 3.55 0.20 0.40 0.58
2015-10-06 MOMO » 2.75 +0.36% 2.74 2.74 2.75 2.74 2.06 5.66 16.90 0.80 2.60 2.00 2.74
2015-10-06 MONDAY » 0.72 0.00 0.00 2.04 0.90 24.50 0.75 -67.75 -300.29 0.64 0.72
2015-10-06 MORIZON » 1.46 +0.00% 1.46 1.46 1.46 1.46 0.00 0.00 20.37 0.50 6.36 1.63 1.78 1.31 1.53
2015-10-06 MPAY » 0.48 0.00 0.00 -0.90 0.23 0.48
2015-10-06 MPLVERBUM » 0.94 0.00 0.00 1.00 7.30 1.51 0.73 1.31
2015-10-06 MGAMES » 0.04 0.00 0.00 0.63 -1.40 0.03 0.05
2015-10-06 MAKORA » 1.54 +0.00% 1.54 1.54 1.54 1.54 0.02 0.03 33.23 0.30 2.30 -32.55 -83.48 1.35 1.65
2015-10-06 ROTOPINO » 1.38 0.00 0.00 4.20 -0.50 26.80 4.64 4.97 7.08 0.79 1.38
2015-10-06 MARSOFT » 0.13 +0.00% 0.13 0.13 0.13 0.13 0.50 0.07 0.71 0.20 1.63 0.12 0.16
2015-10-06 MERIT » 0.23 +0.00% 0.23 0.23 0.23 0.23 0.05 0.01 0.00 0.20 0.24
2015-10-06 MOLMEDICA » 0.01 -50.00% 0.02 0.01 0.02 0.02 371.06 6.67 184.12 0.20 25.91 11.45 125.44 124.85 0.01 0.03
2015-10-06 SILVACG » 0.01 +0.00% 0.01 0.01 0.01 0.01 0.20 0.00 2.73 -1.70 11.67 -107.26 -175.80 0.01 0.01
2015-10-06 MAXIPIZZA » 0.69 +0.00% 0.69 0.69 0.69 0.69 2.17 1.50 0.50 19.90 1.99 0.56 0.76
2015-10-06 NANOTEL » 2.61 -7.45% 2.82 2.61 2.82 2.82 0.87 2.34 5.31 0.10 63.20 2.08 2.40 4.08
2015-10-06 NICOGAMES » 0.01 0.00 0.00 13.45 1.90 11.10 2.36 0.01 0.01
2015-10-06 NEMEX » 0.04 0.00 0.00 106.26 0.70 2.99 0.95 1.01 0.04 0.08
2015-10-06 NEPTIS » 24.50 0.00 0.00 -0.30 21.00 26.00
2015-10-06 NETWISE » 3.50 +0.00% 3.50 3.50 3.50 3.50 0.01 0.02 3.36 0.00 3.15 3.50
2015-10-06 NOTORIA » 6.07 0.00 0.00 -0.30 47.60 1.88 -16.07 -22.62 6.00 6.20
2015-10-06 NAVIMORIN » 4.18 +0.00% 4.18 4.18 4.18 4.18 0.01 0.02 35.08 1.00 4.18 5.85
2015-10-06 NOVAVIS » 1.19 -0.83% 1.20 1.10 1.22 1.20 35.99 41.34 1.93 0.20 0.63 1.25
2015-10-06 NWAI » 2.00 0.00 0.00 0.20 25.50 6.34 756.18 1032.78 1.81 2.30
2015-10-06 NFPL » 0.18 -18.18% 0.22 0.18 0.22 0.22 74.32 13.44 3.70 -0.50 4.88 1.73 1.41 0.57 0.21 0.32
2015-10-06 ONICO » 38.45 0.00 0.00 54.99 0.90 24.10 3.68 12.70 53.05 38.00 40.90
2015-10-06 ONERAY » 0.05 0.00 0.00 0.00 1.27 0.05 0.05
2015-10-06 ANALIZY » 19.63 0.00 0.00 -0.10 171.60 10.41 19.63 25.00
2015-10-06 OPENNET » 1.93 +1.58% 1.90 1.90 1.93 1.93 1.04 1.99 7.65 -0.50 1.90 2.70
2015-10-06 MOTORICUS » 0.67 +39.58% 0.48 0.56 0.67 0.56 79.71 49.41 2.73 -0.10 10.70 1.90 2.89 3.19 0.17 0.48
2015-10-06 ORGANIC » 4.45 0.00 0.00 22.58 0.10 4.24 -0.15 -0.21 4.18 5.05
2015-10-06 ORIONINV » 97.37 +13.06% 86.12 89.90 97.37 89.90 0.01 1.04 50.33 -0.40 226.30 3.33 -0.17 -0.36 66.00 88.80
2015-10-06 ORZLOPONY » 0.61 -4.69% 0.64 0.50 0.61 0.53 1.13 0.59 4.73 -0.10 3.29 -4.36 -59.26 0.51 0.79
2015-10-06 PGPPOLONI » 1.10 +0.00% 1.10 1.10 1.10 1.10 1.00 1.10 0.59 0.00 1.10 1.89
2015-10-06 LEONIDAS » 0.25 +8.70% 0.23 0.23 0.25 0.23 0.50 0.12 10.89 -0.20 13.10 5.52 13.69 15.78 0.19 0.35
2015-10-06 PCZ » 6.40 0.00 0.00 400.56 0.00 8.65 6.83 3.63 2.85 6.40 6.40
2015-10-06 LOYD » 0.34 +0.00% 0.34 0.34 0.34 0.34 0.20 0.07 10.21 0.30 2.38 14.19 29.10 0.30 0.48
2015-10-06 PHARMENA » 19.49 +0.00% 19.49 19.49 19.49 19.49 0.05 1.01 129.29 0.50 956.10 10.33 -8.84 -9.50 18.00 19.99
2015-10-06 PIK » 0.35 +34.62% 0.26 0.30 0.35 0.30 3.40 1.14 1.21 0.20 0.23 0.44
2015-10-06 PILAB » 45.00 -4.84% 47.29 45.00 45.00 45.00 0.06 2.70 50.93 0.60 42.10 64.00
2015-10-06 PFH » 2.90 0.00 0.00 -0.30 9.70 2.19 -12.15 -65.68 2.90 2.90
2015-10-06 PLAYMAKER » 0.04 0.00 0.00 0.90 0.03 0.04
2015-10-06 PLANETSOF » 0.11 -26.67% 0.15 0.11 0.12 0.12 10.00 1.15 1.35 -0.80 0.11 0.22
2015-10-06 PLASMA » 13.31 -2.13% 13.60 13.31 13.32 13.32 0.16 2.12 30.24 0.30 20.00 1.45 11.40 13.88
2015-10-06 POLTRONIC » 0.13 0.00 0.00 0.10 3.10 0.11 0.17
2015-10-06 ARAMUS » 0.85 0.00 0.00 3.89 0.00 0.73 -5.08 -12.89 0.79 0.95
2015-10-06 WEGLOPEX » 0.02 0.00 0.00 2.10 -8.09 -7.84 0.02 0.02
2015-10-06 POLMAN » 0.22 0.00 0.00 -0.40 18.20 1.03 0.21 0.24
2015-10-06 APS » 2.91 +0.00% 2.95 2.91 2.91 2.91 0.00 0.01 13.77 0.10 136.50 3.71 2.91 3.30
2015-10-06 PREMFOOD » 0.51 0.00 0.00 0.00 0.00 9.37 30.55 0.51 0.82
2015-10-06 PREFABET » 10.31 +0.00% 10.00 10.31 10.31 10.31 0.05 0.52 8.17 0.30 10.00 13.00
2015-10-06 INVICO » 0.15 0.00 0.00 0.00 -7.58 -3.29 0.15 0.24
2015-10-06 KLASZTORNE » 0.07 -12.50% 0.08 0.06 0.07 0.07 50.26 3.22 3.07 -0.30 0.07 0.13
2015-10-06 PRYMUS » 5.10 +0.00% 5.10 5.10 5.10 5.10 0.01 0.05 58.00 -0.20 4.99 5.35
2015-10-06 PARTNER » 0.06 +0.00% 0.06 0.06 0.06 0.06 2.40 0.14 4.20 1.40 0.05 0.07
2015-10-06 PROLOG » 8.60 0.00 0.00 9.15 0.10 8.10 16.90
2015-10-06 PRESENT24 » 2.00 -13.04% 2.30 2.00 2.39 2.16 0.76 1.63 0.18 2.90
2015-10-06 PRESTO » 0.77 +1.32% 0.76 0.75 0.77 0.76 20.49 15.53 7.48 0.90 0.53 0.86
2015-10-06 PLASTPACK » 1.20 0.00 0.00 35.25 -0.40 6.81 6.44 0.09 1.15 2.00
2015-10-06 PLATIGE » 13.00 -0.38% 13.05 13.00 13.70 13.05 0.46 5.99 27.37 0.50 1.99 11.00 14.20
2015-10-06 TELGAM » 0.21 -12.50% 0.24 0.21 0.25 0.25 27.16 6.17 4.30 0.90 0.23 0.28
2015-10-06 PTWP » 11.48 0.00 0.00 -0.40 6.76 6.23 11.48 13.00
2015-10-06 PPRICE » 0.03 +0.00% 0.03 0.03 0.03 0.03 0.50 0.01 0.78 0.60 5.50 0.02 0.03
2015-10-06 PYLON » 0.20 0.00 0.00 0.50 0.20 0.24
2015-10-06 QUART » 2.10 0.00 0.00 -0.10 4.93 3.61 2.10 2.10
2015-10-06 READGENE » 1.43 +2.88% 1.39 1.40 1.43 1.40 3.08 4.31 0.40 8.71 1.25 1.73
2015-10-06 RAJDY4X4 » 0.04 -20.00% 0.05 0.04 0.04 0.04 138.60 5.54 0.65 0.10 2.73 0.05 0.07
2015-10-06 ROBINSON » 11.00 +3.38% 10.64 10.63 11.39 11.39 0.05 0.55 11.34 0.00 2.52 0.58 1.65 10.14 14.18
2015-10-06 RUCHCHORZ » 0.23 +0.00% 0.22 0.23 0.23 0.23 1.00 0.23 3.36 -0.60 200.00 0.00 0.20 0.25
2015-10-06 GRUPAREC » 13.19 +6.72% 12.36 11.85 13.19 11.85 0.09 1.06 14.96 -0.40 48.40 2.45 6.68 9.37 9.97 15.89
2015-10-06 REMEDIS » 0.15 0.00 0.00 0.60 2185.50 16.81 0.15 0.17
2015-10-06 ADVOCULAR » 2.46 0.00 0.00 1.56 0.10 2.40 2.98
2015-10-06 ROCCA » 0.40 +0.00% 0.40 0.40 0.40 0.40 0.05 0.02 0.90 4.57 0.35 0.45
2015-10-06 RSY » 6.93 +0.00% 6.93 6.93 6.93 6.93 0.01 0.07 11.25 0.00 2.56 -8.63 -44.27 4.40 6.95
2015-10-06 RUNICOM » 0.55 +0.00% 0.54 0.55 0.55 0.55 0.02 0.01 5.04 0.20 29.10 3.28 -51.70 153.94 0.51 0.58
2015-10-06 ROVITA » 0.25 0.00 0.00 0.10 77.60 0.94 -3.83 -1303.48 0.24 0.33
2015-10-06 REVITUM » 0.78 0.00 0.00 0.10 0.65 0.80
2015-10-06 S4E » 7.60 0.00 0.00 10.77 -0.30 7.80 1.87 7.30 8.22
2015-10-06 SAKANA » 0.28 0.00 0.00 0.50 40.30 3.18 3.87 7.08 0.19 0.28
2015-10-06 SARE » 25.40 +3.25% 24.60 24.60 25.40 24.60 0.10 2.44 30.31 -0.10 9.10 25.36 32.55 19.20 24.60
2015-10-06 SEKA » 6.05 0.00 0.00 22.20 0.50 10.47 9.04 7.01 4.84 6.00 7.00
2015-10-06 SESCOM » 19.81 +0.00% 19.81 19.81 19.81 19.81 0.00 0.02 0.00 19.81 19.81
2015-10-06 SFD » 0.46 0.00 0.00 33.80 0.50 4.94 2.66 1.56 0.40 0.57
2015-10-06 SFKPOLKAP » 4.50 -2.60% 4.62 4.50 4.65 4.65 9.18 42.34 0.30 3.70 4.62
2015-10-06 SURFLAND » 0.91 -4.21% 0.95 0.87 0.93 0.91 4.03 3.62 6.05 0.20 0.65 0.99
2015-10-06 SFERANET » 0.57 0.00 0.00 0.57 0.79
2015-10-06 PGSSOFT » 6.47 +1.09% 6.40 6.25 6.47 6.46 3.08 19.90 135.96 0.20 10.50 5.07 5.35 6.40
2015-10-06 SITE » 0.05 0.00 0.00 0.74 0.10 185.90 0.84 0.03 0.05
2015-10-06 SYMBIO » 3.01 +0.33% 3.00 3.01 3.01 3.01 0.05 0.15 4.19 0.10 3.23 2.53 3.12
2015-10-06 SUMMALING » 6.40 +0.00% 6.40 6.40 6.40 6.40 0.00 0.03 4.60 7.15
2015-10-06 SMOKESHOP » 0.24 +0.00% 0.24 0.24 0.24 0.24 0.10 0.02 0.72 0.00 123.70 10.07 0.24 0.40
2015-10-06 SMSKREDYT » 0.85 +0.00% 0.85 0.82 0.85 0.82 2.27 1.92 0.60 18.31 4.27 0.60 0.89
2015-10-06 SUNTECH » 0.35 +2.94% 0.34 0.34 0.36 0.34 10.95 3.76 7.65 -0.10 13.30 2.40 -22.17 -62.78 0.25 0.36
2015-10-06 SETANTA » 14.00 0.00 0.00 63.50 -0.10 0.00 0.00 28.45 13.70 11.50 14.00
2015-10-06 SAPLING » 0.27 -3.57% 0.28 0.27 0.27 0.27 3.40 0.92 14.42 -0.40 -12.17 -9.20 0.22 0.32
2015-10-06 SPC » 0.05 +0.00% 0.05 0.05 0.05 0.05 0.50 0.03 8.00 -0.90 3.10 0.05 0.07
2015-10-06 UNITED » 0.44 -6.38% 0.47 0.40 0.47 0.47 95.99 40.00 7.53 1.10 3.65 1.72 0.38 0.49
2015-10-06 STEMCELLS » 1.22 +0.00% 1.22 1.22 1.22 1.22 0.02 0.03 17.85 0.50 0.99 1.22
2015-10-06 COLUMBUS » 0.24 +0.00% 0.24 0.23 0.24 0.23 32.92 7.57 2.08 -0.40 0.80 0.23 0.35
2015-10-06 STANDREW » 5.20 0.00 0.00 0.10 5.20 7.50
2015-10-06 STANUSCH » 8.30 +0.00% 8.33 8.30 8.30 8.30 0.01 0.04 20.43 0.10 7.42 8.19 8.70
2015-10-06 STOPKLA » 10.30 -7.54% 11.14 10.30 11.10 11.10 0.11 1.10 17.18 0.20 4.03 8.06 17.00
2015-10-06 STARFIT » 1.15 0.00 0.00 6.58 -0.10 1.15 2.01
2015-10-06 CENTURION » 0.25 0.00 0.00 1.38 0.10 0.22 0.36
2015-10-06 SEVENET » 2.70 0.00 0.00 11.57 -0.50 2.15 3.00
2015-10-06 SWISSPSM » 0.26 +0.00% 0.26 0.26 0.26 0.26 0.10 0.03 0.30 11.50 1.62 -6.03 42.61 0.16 0.27
2015-10-06 SZAR » 0.06 -14.29% 0.07 0.06 0.07 0.07 50.65 3.04 4.40 0.90 24.60 4.55 0.05 0.07
2015-10-06 TABLEO » 1.34 +11.67% 1.20 1.20 1.43 1.20 13.30 18.79 1.86 0.00 0.52 1.67
2015-10-06 TAMEX » 0.42 +0.00% 0.42 0.42 0.42 0.42 0.01 0.00 7.78 -0.20 15.20 7.29 1.47 3.60 0.29 0.70
2015-10-06 TAXNET » 0.43 +0.00% 0.43 0.43 0.43 0.43 0.03 0.01 3.74 0.30 0.38 0.75
2015-10-06 T2INVEST » 1.75 +0.00% 1.75 1.75 1.75 1.75 0.01 0.02 4.18 0.10 6.40 0.61 3.11 3.32 1.60 1.90
2015-10-06 TELESTO » 6.00 0.00 0.00 0.10 6.00 6.00
2015-10-06 HYDROPHI » 0.20 +11.11% 0.18 0.20 0.20 0.20 1.10 0.22 0.94 0.40 10.40 2.05 0.18 0.27
2015-10-06 TECHMADEX » 23.07 0.00 0.00 27.93 -0.60 3.93 1.00 3.66 20.10 23.34
2015-10-06 TILIA » 0.69 0.00 0.00 -0.50 -30.41 -12.51 0.62 1.43
2015-10-06 OPTIZENLB » 0.29 +0.00% 0.29 0.29 0.29 0.29 0.01 0.00 2.90 0.70 -15.17 -13.46 0.29 0.50
2015-10-06 TELEMEDPL » 0.96 0.00 0.00 9.40 -0.10 13.39 -13.75 -24.01 0.85 1.35
2015-10-06 ARTP » 0.10 +0.00% 0.10 0.10 0.10 0.10 0.10 0.01 1.92 0.20 0.58 0.54 3.79 3.79 0.09 0.10
2015-10-06 TELESTR » 11.85 +0.00% 11.85 11.85 11.85 11.85 0.30 3.56 38.07 0.30 8.10 2.62 15.98 18.78 11.20 12.79
2015-10-06 TELIANI » 0.40 -11.11% 0.45 0.40 0.41 0.41 11.81 4.77 2.29 0.70 14.24 0.40 0.52
2015-10-06 TRICEPS » 0.42 0.00 0.00 1.43 0.50 0.41 0.59
2015-10-06 TERMOEXP » 1.80 0.00 0.00 2.10 -0.50 1.74 2.60
2015-10-06 TAXUSFUND » 0.06 0.00 0.00 42.62 0.50 1.03 0.06 0.06
2015-10-06 UBOATLINE » 0.08 0.00 0.00 0.78 0.10 18.06 6.79 0.30 0.08 0.08
2015-10-06 UNIMOT » 13.60 0.00 0.00 47.67 -0.60 13.40 20.42
2015-10-06 01CYBATON » 2.68 -2.55% 2.75 2.67 2.75 2.75 12.59 33.83 12.19 0.10 3.06 2.50 3.16
2015-10-06 VEDIA » 0.16 0.00 0.00 7.47 0.10 31.90 7.48 -0.90 -1.60 0.16 0.16
2015-10-06 VELTO » 0.31 +0.00% 0.31 0.31 0.31 0.31 1.65 0.51 2.10 0.00 0.22 0.31
2015-10-06 VENITI » 0.70 +0.00% 0.70 0.70 0.70 0.70 0.03 0.02 2.12 0.20 0.57 0.99
2015-10-06 ERNE » 4.16 -1.42% 4.22 3.95 4.19 4.14 42.54 171.30 9.50 0.30 19.30 3.20 -3.85 -5.23 1.71 4.32
2015-10-06 VGROUP » 15.79 0.00 0.00 0.20 2.13 0.33 15.08 15.79
2015-10-06 DEVORAN » 0.27 0.00 0.00 0.37 -0.10 1.25 0.19 0.32
2015-10-06 VIDIS » 2.70 +0.00% 2.70 2.70 2.70 2.70 1.38 3.73 9.25 0.10 6.10 1.42 2.70 3.00
2015-10-06 VAKOMTEK » 1.19 +0.00% 1.19 1.19 1.19 1.19 0.00 0.00 11.60 -0.10 1.00 1.35
2015-10-06 VCP » 0.28 +0.00% 0.28 0.28 0.28 0.28 0.04 0.01 0.56 -0.50 0.28 0.29
2015-10-06 VENTUREIN » 2.43 +0.00% 2.35 2.43 2.43 2.43 0.01 0.02 17.65 -0.40 3.30 1.35 2.00 2.60
2015-10-06 VERBICOM » 3.70 -7.50% 4.00 3.70 3.90 3.90 0.80 3.00 10.43 -0.20 10.80 1.87 10.10 19.00 4.00 6.00
2015-10-06 VISION » 0.01 0.00 0.00 2.50 1.50 1184.20 1.31 -124.40 -281.26 0.01 0.02
2015-10-06 VIATRON » 5.32 0.00 0.00 7.70 -0.10 5.32 6.10
2015-10-06 VIVID » 5.85 -0.34% 5.87 5.80 5.95 5.94 15.08 88.89 125.23 0.80 5.35 6.87
2015-10-06 WDBBU » 2.99 -0.33% 3.00 2.99 3.25 3.25 0.52 1.57 58.32 0.50 50.50 3.30 17.29 36.55 3.00 3.50
2015-10-06 WODKAN » 5.16 0.00 0.00 23.29 0.20 4.75 5.25
2015-10-06 WEEDO » 3.96 +3.66% 3.82 3.44 3.96 3.44 1.14 3.99 1.14 -0.70 3.00 7.20
2015-10-06 PATFUND » 0.28 +7.69% 0.26 0.26 0.28 0.26 20.00 5.45 0.30 -62.26 -32.72 0.21 0.28
2015-10-06 WBAY » 3.52 0.00 0.00 2.17 -1.00 12.60 0.93 -17.43 -24.67 3.52 5.10
2015-10-06 WESTREAL » 1.47 0.00 0.00 29.60 0.40 2.89 1.55 1.71 1.47 2.02
2015-10-06 WERTHHOLZ » 0.42 0.00 0.00 0.40 1.89 0.38 0.54
2015-10-06 WIERZYCL » 0.55 +0.00% 0.55 0.55 0.55 0.55 0.02 0.01 4.52 0.00 21.40 1.44 0.40 0.55
2015-10-06 KLEBAINV » 4.08 +0.00% 4.08 4.08 4.08 4.08 0.00 0.01 59.70 -0.80 4.02 4.32
2015-10-06 XPLUS » 0.11 +0.00% 0.12 0.11 0.11 0.11 0.10 0.01 7.36 0.10 12.30 5.28 0.09 0.12
2015-10-06 XSYSTEM » 0.87 0.00 0.00 0.00 -8.36 -4.12 0.75 0.88
2015-10-06 YELLOWHAT » 0.35 +2.94% 0.34 0.35 0.36 0.36 2.01 0.70 1.23 -1.10 9.15 6.59 0.17 0.38
2015-10-06 YOURIMAGE » 0.25 -10.71% 0.28 0.25 0.27 0.27 5.00 1.29 0.33 -1.30 0.18 0.33
2015-10-06 B2BPARTNER » 0.13 -18.75% 0.16 0.13 0.14 0.13 19.93 2.61 2.11 1.00 9.00 2.16 0.14 0.20
2015-10-06 MYSLAW » 0.29 0.00 0.00 0.22 0.29
2015-10-06 MILESTONE » 6.29 -7.50% 6.80 6.00 6.29 6.20 0.33 2.03 110.88 0.40 6.44 9.99
RAZEM 3251014.88 681846.37
czas instrument kurs % kurs odniesienia min. maks. otw. zam. wolumen
(tys.)
obroty
(tys. zł)
kapitalizacja
(mln zł)
beta P/E P/BV ROA
(%)
ROE
(%)
min. roczne maks. roczne gorące spółki rank