Notowania akcji GPW
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
|---|---|---|---|---|---|---|---|---|---|---|
| 06N | 14:49 | 0.29 | 0.00 | (0.00%) | 0.29 | 0.28 | 0.28 | 0.29 | 3 810 | 1 104 |
| 08N | 14:37 | 3.41 | -0.05 | (-1.45%) | 3.46 | 3.33 | 3.33 | 3.44 | 5 107 | 17 317 |
| 4FM | 11:16 | 16.55 | +0.04 | (+0.24%) | 16.51 | 16.51 | 16.51 | 16.55 | 200 | 3 306 |
| ABC | 14:38 | 1.91 | +0.01 | (+0.53%) | 1.90 | 1.90 | 1.89 | 2.00 | 64 548 | 122 926 |
| ABE | 09:00 | 19.60 | -0.10 | (-0.51%) | 19.70 | 19.60 | 19.60 | 19.60 | 20 | 392 |
| ABM | 14:44 | 2.50 | +0.11 | (+4.60%) | 2.39 | 2.39 | 2.35 | 2.50 | 35 076 | 84 833 |
| ABS | 14:18 | 9.30 | -0.10 | (-1.06%) | 9.40 | 9.40 | 9.30 | 9.50 | 29 994 | 279 106 |
| ACE | 14:42 | 6.21 | -0.04 | (-0.64%) | 6.25 | 6.20 | 5.80 | 6.25 | 218 622 | 1 320 616 |
| ACG | 14:20 | 20.29 | -0.16 | (-0.78%) | 20.45 | 19.62 | 19.61 | 20.40 | 2 199 | 43 924 |
| ACP | 14:48 | 45.49 | +1.49 | (+3.39%) | 44.00 | 44.00 | 43.70 | 45.50 | 73 109 | 3 272 845 |
| ACS | 14:22 | 19.20 | -0.40 | (-2.04%) | 19.60 | 19.11 | 19.11 | 19.20 | 69 967 | 1 342 818 |
| ACT | 14:21 | 18.12 | -0.23 | (-1.25%) | 18.35 | 18.36 | 18.12 | 18.66 | 3 936 | 72 357 |
| ADD | 13:48 | 0.58 | -0.01 | (-1.69%) | 0.59 | 0.56 | 0.55 | 0.58 | 6 510 | 3 611 |
| ADS | 11:55 | 0.05 | 0.00 | (0.00%) | 0.05 | 0.05 | 0.05 | 0.06 | 116 120 | 6 312 |
| ADV | 14:02 | 14.80 | -0.05 | (-0.34%) | 14.85 | 14.84 | 14.79 | 14.84 | 525 | 7 766 |
| AGO | 14:47 | 10.56 | -0.24 | (-2.22%) | 10.80 | 10.71 | 10.51 | 10.80 | 60 590 | 643 847 |
| AGT | 14:24 | 10.00 | -0.46 | (-4.40%) | 10.46 | 10.50 | 9.91 | 10.80 | 9 382 | 95 719 |
| ALC | 14:25 | 4.55 | +0.15 | (+3.41%) | 4.40 | 4.40 | 4.21 | 4.55 | 17 411 | 75 735 |
| ALM | 14:38 | 29.33 | -0.17 | (-0.58%) | 29.50 | 29.85 | 28.67 | 29.85 | 279 | 8 147 |
| ALT | 13:33 | 15.00 | -1.00 | (-6.25%) | 16.00 | 16.47 | 15.00 | 16.47 | 500 | 7 897 |
| AMB | 14:38 | 6.00 | +0.14 | (+2.39%) | 5.86 | 5.70 | 5.70 | 6.10 | 9 404 | 53 669 |
| AMC | 14:44 | 44.23 | -0.57 | (-1.27%) | 44.80 | 43.50 | 43.50 | 44.23 | 1 762 | 77 350 |
| ANT | 14:24 | 0.71 | -0.01 | (-1.39%) | 0.72 | 0.70 | 0.70 | 0.71 | 22 850 | 16 070 |
| APL | 11:11 | 1.95 | +0.06 | (+3.17%) | 1.89 | 1.95 | 1.95 | 1.95 | 2 099 | 4 093 |
| APN | 14:01 | 10.00 | 0.00 | (0.00%) | 10.00 | 9.60 | 9.60 | 10.00 | 913 | 9 000 |
| APT | 14:47 | 22.70 | -0.20 | (-0.87%) | 22.90 | 22.67 | 22.67 | 22.71 | 2 146 | 48 706 |
| ARC | 12:15 | 2.82 | -0.01 | (-0.35%) | 2.83 | 2.80 | 2.80 | 2.82 | 4 525 | 12 706 |
| ARM | 13:47 | 1.68 | 0.00 | (0.00%) | 1.68 | 1.68 | 1.63 | 1.68 | 12 001 | 19 986 |
| ARR | 16.05.2012 17:19 | 12.94 | +0.44 | (+3.52%) | 12.50 | 12.50 | 12.50 | 12.94 | 58 | 740 |
| ASB | 14:45 | 2.25 | -0.11 | (-4.66%) | 2.36 | 2.18 | 2.16 | 2.30 | 28 756 | 64 102 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| ASE | 17.05.2012 17:30 | 8.41 | -0.05 | (-0.59%) | 8.46 | 8.48 | 8.41 | 8.48 | 7 609 | 64 360 |
| ASG | 12:32 | 31.68 | -2.13 | (-6.30%) | 33.81 | 31.72 | 30.24 | 31.72 | 113 | 3 547 |
| AST | 14:46 | 47.78 | -0.72 | (-1.48%) | 48.50 | 46.60 | 46.60 | 47.80 | 7 824 | 368 279 |
| ATC | 14:32 | 4.64 | -0.05 | (-1.07%) | 4.69 | 4.47 | 4.47 | 4.64 | 24 658 | 114 389 |
| ATG | 14:40 | 0.96 | -0.03 | (-3.03%) | 0.99 | 0.98 | 0.96 | 1.00 | 122 519 | 120 071 |
| ATL | 10:05 | 1.45 | -0.08 | (-5.23%) | 1.53 | 1.41 | 1.41 | 1.48 | 16 793 | 24 288 |
| ATM | 13:28 | 5.67 | 0.00 | (0.00%) | 5.67 | 5.81 | 5.67 | 5.81 | 1 049 | 6 016 |
| ATP | 17.05.2012 13:49 | 9.80 | +0.80 | (+8.89%) | 9.00 | 8.90 | 8.90 | 9.80 | 1 710 | 15 946 |
| ATR | 14:33 | 5.12 | +0.20 | (+4.07%) | 4.92 | 4.92 | 4.68 | 5.30 | 60 105 | 300 585 |
| ATS | 14:40 | 0.28 | 0.00 | (0.00%) | 0.28 | 0.26 | 0.24 | 0.28 | 4 234 350 | 1 067 893 |
| ATT | 14:44 | 36.25 | +0.02 | (+0.06%) | 36.23 | 36.20 | 36.11 | 36.44 | 64 996 | 2 360 606 |
| AWB | 10:04 | 1.48 | -0.06 | (-3.90%) | 1.54 | 1.53 | 1.48 | 1.53 | 5 111 | 7 565 |
| AWG | 12:30 | 0.61 | 0.00 | (0.00%) | 0.61 | 0.61 | 0.57 | 0.61 | 55 625 | 33 387 |
| B3S | 14:26 | 0.95 | -0.07 | (-6.86%) | 1.02 | 1.01 | 0.94 | 1.01 | 6 291 | 5 953 |
| BAK | 12:11 | 3.78 | 0.00 | (0.00%) | 3.78 | 3.78 | 3.70 | 3.78 | 2 474 | 9 334 |
| BBC | 14:37 | 0.86 | -0.02 | (-2.27%) | 0.88 | 0.85 | 0.85 | 0.88 | 23 269 | 19 936 |
| BBD | 14:46 | 0.29 | 0.00 | (0.00%) | 0.29 | 0.29 | 0.28 | 0.29 | 829 141 | 240 180 |
| BBZ | 14:38 | 0.38 | -0.01 | (-2.56%) | 0.39 | 0.39 | 0.37 | 0.39 | 182 127 | 69 904 |
| BCM | 13:16 | 5.25 | +0.20 | (+3.96%) | 5.05 | 5.14 | 5.10 | 5.25 | 1 650 | 8 483 |
| BDL | 14:47 | 0.49 | -0.03 | (-5.77%) | 0.52 | 0.49 | 0.49 | 0.51 | 47 581 | 23 796 |
| BDV | 10:24 | 2.39 | -0.06 | (-2.45%) | 2.45 | 2.39 | 2.39 | 2.39 | 6 | 14 |
| BDX | 14:12 | 64.50 | +0.50 | (+0.78%) | 64.00 | 64.05 | 62.30 | 64.50 | 3 544 | 226 535 |
| BDZ | 16.05.2012 15:00 | 26.30 | 0.00 | (0.00%) | 26.30 | 26.30 | 26.30 | 26.30 | 58 | 1 525 |
| BFT | 17.05.2012 17:30 | 163.90 | 0.00 | (0.00%) | 163.90 | 161.00 | 161.00 | 163.90 | 10 005 | 1 610 820 |
| BGZ | 14:46 | 71.80 | -0.05 | (-0.07%) | 71.85 | 71.85 | 71.80 | 71.85 | 16 144 | 1 159 754 |
| BHW | 14:44 | 73.70 | +2.45 | (+3.44%) | 71.25 | 71.15 | 71.00 | 73.95 | 12 833 | 930 455 |
| BIO | 14:30 | 0.07 | -0.01 | (-12.50%) | 0.08 | 0.08 | 0.07 | 0.08 | 1 364 207 | 102 056 |
| BLI | 14:37 | 1.27 | -0.07 | (-5.22%) | 1.34 | 1.32 | 1.25 | 1.33 | 88 923 | 114 318 |
| BMC | 13:13 | 8.24 | -0.26 | (-3.06%) | 8.50 | 8.22 | 8.10 | 8.25 | 2 267 | 18 637 |
| BMI | 14:47 | 0.98 | 0.00 | (0.00%) | 0.98 | 0.94 | 0.93 | 1.00 | 411 990 | 396 358 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| BMP | 14:32 | 2.70 | -0.20 | (-6.90%) | 2.90 | 2.83 | 2.61 | 2.83 | 4 816 | 13 389 |
| BNP | 10.05.2012 16:03 | 67.80 | +2.80 | (+4.31%) | 65.00 | 65.00 | 65.00 | 67.80 | 11 | 718 |
| BOS | 11:10 | 38.46 | -0.54 | (-1.38%) | 39.00 | 39.00 | 36.51 | 39.00 | 448 | 17 186 |
| BOSA | 12:44 | 34.99 | -0.30 | (-0.85%) | 35.29 | 35.00 | 34.23 | 35.00 | 1 111 | 38 491 |
| BOW | 17.05.2012 16:46 | 6.37 | -0.43 | (-6.32%) | 6.80 | 6.50 | 6.37 | 6.50 | 194 | 1 238 |
| BPH | 14:19 | 39.80 | -1.10 | (-2.69%) | 40.90 | 39.15 | 39.00 | 40.10 | 4 311 | 169 582 |
| BPM | 09:47 | 5.79 | -0.10 | (-1.70%) | 5.89 | 5.75 | 5.58 | 5.93 | 5 111 | 29 136 |
| BRE | 14:41 | 277.00 | +5.00 | (+1.84%) | 272.00 | 269.00 | 268.80 | 282.00 | 11 617 | 3 169 803 |
| BRG | 09:00 | 3.45 | -0.05 | (-1.43%) | 3.50 | 3.45 | 3.45 | 3.45 | 170 | 587 |
| BRK | 14:38 | 0.89 | -0.03 | (-3.26%) | 0.92 | 0.92 | 0.88 | 0.92 | 180 104 | 161 414 |
| BRS | 14:48 | 0.61 | -0.01 | (-1.61%) | 0.62 | 0.60 | 0.58 | 0.61 | 13 370 287 | 8 010 944 |
| BSC | 13:25 | 16.10 | 0.00 | (0.00%) | 16.10 | 16.10 | 16.10 | 16.10 | 5 005 | 80 581 |
| BSK | 13:45 | 78.00 | -0.45 | (-0.57%) | 78.45 | 76.05 | 75.00 | 78.50 | 19 879 | 1 547 819 |
| BST | 16.05.2012 11:00 | 23.00 | +1.00 | (+4.55%) | 22.00 | 23.00 | 23.00 | 23.00 | 100 | 2 300 |
| BTM | 14:48 | 0.48 | -0.04 | (-7.69%) | 0.52 | 0.46 | 0.46 | 0.49 | 43 838 | 20 345 |
| BVD | 14:33 | 247.00 | 0.00 | (0.00%) | 247.00 | 247.10 | 245.00 | 256.00 | 546 | 135 642 |
| BZW | 13:45 | 233.70 | -1.30 | (-0.55%) | 235.00 | 232.00 | 232.00 | 235.00 | 176 | 41 018 |
| CAM | 09:05 | 3.58 | -0.17 | (-4.53%) | 3.75 | 3.58 | 3.58 | 3.58 | 789 | 2 825 |
| CAR | 09:45 | 95.35 | -4.65 | (-4.65%) | 100.00 | 95.00 | 92.00 | 95.35 | 852 | 80 921 |
| CCC | 14:32 | 53.00 | 0.00 | (0.00%) | 53.00 | 49.00 | 49.00 | 53.00 | 973 | 50 733 |
| CCE | 14:17 | 0.24 | -0.02 | (-7.69%) | 0.26 | 0.25 | 0.24 | 0.26 | 13 016 | 3 255 |
| CCI | 13:25 | 28.50 | 0.00 | (0.00%) | 28.50 | 28.20 | 28.20 | 28.55 | 77 564 | 2 209 565 |
| CDC | 14:50 | 14.65 | -0.35 | (-2.33%) | 15.00 | 14.58 | 14.25 | 14.70 | 32 821 | 475 953 |
| CDR | 14:49 | 4.72 | -0.02 | (-0.42%) | 4.74 | 4.64 | 4.51 | 4.78 | 159 031 | 740 325 |
| CEZ | 12:47 | 121.70 | +1.90 | (+1.59%) | 119.80 | 119.80 | 119.80 | 121.70 | 13 946 | 1 673 019 |
| CFL | 13:49 | 2.38 | -0.11 | (-4.42%) | 2.49 | 2.48 | 2.26 | 2.48 | 5 403 | 12 679 |
| CHS | 13:10 | 0.25 | 0.00 | (0.00%) | 0.25 | 0.24 | 0.23 | 0.25 | 157 306 | 37 702 |
| CIA | 14:48 | 23.89 | -0.91 | (-3.67%) | 24.80 | 24.39 | 23.30 | 24.39 | 13 547 | 322 725 |
| CIE | 14:34 | 18.30 | +0.10 | (+0.55%) | 18.20 | 18.06 | 18.02 | 18.50 | 66 294 | 1 203 479 |
| CKL | 11:52 | 14.37 | 0.00 | (0.00%) | 14.37 | 14.37 | 14.37 | 14.37 | 5 528 | 79 437 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| CLE | 14:04 | 17.65 | +0.15 | (+0.86%) | 17.50 | 17.00 | 17.00 | 17.85 | 17 677 | 309 314 |
| CMP | 09:44 | 61.50 | -1.25 | (-1.99%) | 62.75 | 62.90 | 61.50 | 62.90 | 9 | 555 |
| CMR | 14:41 | 59.20 | -0.45 | (-0.75%) | 59.65 | 59.90 | 58.30 | 59.90 | 367 | 21 566 |
| CMX | 14:37 | 1.36 | -0.08 | (-5.56%) | 1.44 | 1.41 | 1.33 | 1.41 | 23 105 | 32 207 |
| CNG | 09:16 | 2.23 | -0.01 | (-0.45%) | 2.24 | 2.23 | 2.23 | 2.23 | 100 | 223 |
| COG | 14:29 | 3.03 | -0.01 | (-0.33%) | 3.04 | 2.90 | 2.90 | 3.03 | 6 680 | 19 935 |
| COL | 14:03 | 1.91 | -0.05 | (-2.55%) | 1.96 | 1.98 | 1.84 | 1.98 | 33 910 | 65 384 |
| CPA | 14:46 | 1.30 | -0.09 | (-6.47%) | 1.39 | 1.33 | 1.27 | 1.33 | 24 608 | 31 798 |
| CPD | 30.04.2012 11:47 | 12.76 | -1.39 | (-9.82%) | 14.15 | 12.76 | 12.76 | 12.76 | 100 | 1 276 |
| CPE | 17.05.2012 17:30 | 0.66 | -0.02 | (-2.94%) | 0.68 | 0.66 | 0.66 | 0.66 | 9 480 | 6 257 |
| CPS | 14:45 | 13.59 | +0.11 | (+0.82%) | 13.48 | 13.47 | 13.36 | 13.79 | 93 838 | 1 275 077 |
| CRM | 14:33 | 11.85 | -0.05 | (-0.42%) | 11.90 | 11.79 | 11.40 | 11.99 | 28 793 | 338 046 |
| CTC | 14:06 | 0.32 | 0.00 | (0.00%) | 0.32 | 0.31 | 0.30 | 0.32 | 1 003 289 | 311 637 |
| CZP | 13:47 | 0.16 | 0.00 | (0.00%) | 0.16 | 0.15 | 0.15 | 0.16 | 502 448 | 75 680 |
| DBC | 11:11 | 51.00 | -2.00 | (-3.77%) | 53.00 | 51.05 | 51.00 | 51.10 | 205 | 10 461 |
| DCR | 14:32 | 7.34 | +0.08 | (+1.10%) | 7.26 | 7.35 | 7.34 | 7.35 | 201 | 1 475 |
| DEL | 12:27 | 2.66 | -0.03 | (-1.12%) | 2.69 | 2.67 | 2.60 | 2.69 | 10 107 | 26 767 |
| DGA | 09:21 | 1.64 | -0.01 | (-0.61%) | 1.65 | 1.56 | 1.56 | 1.64 | 4 700 | 7 684 |
| DOM | 13:48 | 31.40 | 0.00 | (0.00%) | 31.40 | 31.40 | 30.00 | 31.40 | 482 | 14 533 |
| DPL | 12:36 | 1.19 | 0.00 | (0.00%) | 1.19 | 1.11 | 1.10 | 1.19 | 645 | 764 |
| DRE | 11:03 | 0.52 | +0.02 | (+4.00%) | 0.50 | 0.52 | 0.52 | 0.52 | 23 127 | 12 026 |
| DRP | 13:17 | 10.64 | -0.25 | (-2.30%) | 10.89 | 10.40 | 10.10 | 10.80 | 1 713 | 17 675 |
| DSS | 15.05.2012 17:30 | 1.33 | -0.03 | (-2.21%) | 1.36 | 1.34 | 1.32 | 1.41 | 101 009 | 137 605 |
| DUD | 14:48 | 0.51 | 0.00 | (0.00%) | 0.51 | 0.49 | 0.48 | 0.51 | 981 265 | 489 419 |
| EAT | 14:00 | 63.20 | 0.00 | (0.00%) | 63.20 | 63.10 | 62.25 | 63.20 | 4 118 | 260 230 |
| ECD | 14:18 | 0.24 | -0.01 | (-4.00%) | 0.25 | 0.24 | 0.24 | 0.24 | 1 400 | 336 |
| ECH | 14:06 | 3.81 | 0.00 | (0.00%) | 3.81 | 3.79 | 3.79 | 3.81 | 1 101 510 | 4 196 585 |
| EDI | 14:45 | 4.70 | 0.00 | (0.00%) | 4.70 | 4.49 | 4.48 | 4.70 | 2 937 | 13 523 |
| EEF | 14:29 | 1.70 | -0.08 | (-4.49%) | 1.78 | 1.75 | 1.70 | 1.75 | 10 971 | 18 660 |
| EEX | 14:48 | 18.99 | -0.30 | (-1.56%) | 19.29 | 18.65 | 18.65 | 19.20 | 24 971 | 471 022 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| EFH | 14:44 | 0.41 | +0.01 | (+2.50%) | 0.40 | 0.39 | 0.39 | 0.41 | 773 368 | 306 761 |
| EFK | 12:39 | 9.50 | -0.10 | (-1.04%) | 9.60 | 9.60 | 9.40 | 9.60 | 172 | 1 622 |
| EHG | 17.05.2012 11:08 | 2.40 | 0.00 | (0.00%) | 2.40 | 2.40 | 2.40 | 2.40 | 150 | 360 |
| EKO | 10:15 | 3.61 | -0.05 | (-1.37%) | 3.66 | 3.61 | 3.61 | 3.61 | 300 | 1 083 |
| EKP | 13:14 | 0.23 | -0.01 | (-4.17%) | 0.24 | 0.23 | 0.22 | 0.24 | 15 746 | 3 599 |
| ELB | 09:53 | 104.90 | +2.00 | (+1.94%) | 102.90 | 97.50 | 97.50 | 105.00 | 57 | 5 935 |
| ELT | 13:24 | 9.58 | -0.11 | (-1.14%) | 9.69 | 9.55 | 9.55 | 9.60 | 662 | 6 331 |
| ELZ | 12:38 | 1.16 | +0.06 | (+5.45%) | 1.10 | 1.12 | 1.06 | 1.17 | 2 115 | 2 412 |
| EMC | 13:43 | 8.00 | -0.20 | (-2.44%) | 8.20 | 8.18 | 7.73 | 8.18 | 563 | 4 423 |
| EMCA | 15.05.2012 11:01 | 7.98 | -0.01 | (-0.13%) | 7.99 | 7.98 | 7.98 | 7.98 | 47 | 375 |
| EMF | 14:38 | 10.08 | -0.15 | (-1.47%) | 10.23 | 10.02 | 10.02 | 10.40 | 1 964 | 20 167 |
| EMK | 11:00 | 1.08 | +0.01 | (+0.93%) | 1.07 | 1.08 | 1.08 | 1.08 | 140 | 151 |
| EMP | 14:49 | 107.50 | -0.50 | (-0.46%) | 108.00 | 107.90 | 102.60 | 107.90 | 7 503 | 802 254 |
| ENA | 14:33 | 15.70 | -0.27 | (-1.69%) | 15.97 | 15.90 | 15.65 | 15.94 | 73 522 | 1 159 690 |
| ENE | 13:27 | 3.45 | -0.05 | (-1.43%) | 3.50 | 3.45 | 3.37 | 3.45 | 6 763 | 23 261 |
| ENI | 14:05 | 9.30 | 0.00 | (0.00%) | 9.30 | 9.13 | 8.84 | 9.50 | 10 954 | 102 185 |
| ENP | 14:08 | 0.86 | +0.01 | (+1.18%) | 0.85 | 0.86 | 0.85 | 0.86 | 3 680 | 3 135 |
| EPD | 13:02 | 1.78 | 0.00 | (0.00%) | 1.78 | 1.74 | 1.74 | 1.80 | 17 295 | 30 602 |
| EPL | 12:22 | 6.00 | -0.02 | (-0.33%) | 6.02 | 5.55 | 5.55 | 6.00 | 7 779 | 46 012 |
| ERB | 09:04 | 15.60 | +0.13 | (+0.84%) | 15.47 | 15.60 | 15.60 | 15.60 | 7 | 109 |
| ERG | 14:24 | 0.46 | +0.02 | (+4.55%) | 0.44 | 0.44 | 0.42 | 0.46 | 128 741 | 56 788 |
| ERP | 17.05.2012 17:19 | 192.70 | +1.60 | (+0.84%) | 191.10 | 191.30 | 191.30 | 192.70 | 2 087 | 401 772 |
| ESS | 09:10 | 2.49 | -0.06 | (-2.35%) | 2.55 | 2.49 | 2.49 | 2.49 | 400 | 996 |
| EST | 25.08.2011 17:08 | 145.00 | 0.00 | (0.00%) | 145.00 | 145.00 | 145.00 | 145.00 | 9 | 1 305 |
| ETL | 14:30 | 15.19 | -0.01 | (-0.07%) | 15.20 | 15.21 | 15.19 | 15.30 | 4 071 | 61 953 |
| EUC | 14:18 | 8.50 | -0.40 | (-4.49%) | 8.90 | 8.88 | 8.12 | 8.88 | 7 215 | 61 458 |
| EUI | 10:35 | 0.15 | 0.00 | (0.00%) | 0.15 | 0.13 | 0.13 | 0.15 | 31 130 | 4 238 |
| EUR | 14:40 | 39.10 | +0.48 | (+1.24%) | 38.62 | 38.90 | 38.62 | 39.60 | 101 617 | 3 988 840 |
| FAM | 14:33 | 1.22 | +0.08 | (+7.02%) | 1.14 | 1.13 | 1.13 | 1.22 | 92 529 | 110 456 |
| FCL | 11:00 | 20.50 | -0.52 | (-2.47%) | 21.02 | 20.50 | 20.50 | 20.50 | 15 000 | 307 500 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| FEG | 11:54 | 15.80 | 0.00 | (0.00%) | 15.80 | 15.80 | 15.80 | 15.90 | 3 042 | 48 102 |
| FER | 14:44 | 10.00 | -0.39 | (-3.75%) | 10.39 | 10.40 | 9.71 | 10.40 | 1 778 | 17 748 |
| FFI | 14:32 | 0.39 | -0.01 | (-2.50%) | 0.40 | 0.39 | 0.39 | 0.39 | 3 200 | 1 248 |
| FMF | 14:38 | 3.60 | +0.01 | (+0.28%) | 3.59 | 3.59 | 3.57 | 3.60 | 6 034 | 21 641 |
| FON | 14:48 | 0.16 | 0.00 | (0.00%) | 0.16 | 0.15 | 0.14 | 0.16 | 2 044 406 | 307 300 |
| FOT | 13:37 | 8.00 | -0.50 | (-5.88%) | 8.50 | 8.38 | 8.00 | 8.38 | 369 | 2 969 |
| FRO | 12:22 | 7.22 | -0.28 | (-3.73%) | 7.50 | 7.50 | 7.17 | 7.50 | 1 491 | 11 024 |
| FSG | 13:45 | 25.20 | +0.20 | (+0.80%) | 25.00 | 25.00 | 24.31 | 25.30 | 1 629 | 40 532 |
| FTE | 09:55 | 11.00 | -0.44 | (-3.85%) | 11.44 | 10.91 | 10.90 | 11.00 | 11 012 | 120 095 |
| GCN | 14:23 | 10.32 | -0.14 | (-1.34%) | 10.46 | 10.15 | 9.81 | 10.44 | 14 331 | 145 074 |
| GNB | 14:08 | 3.63 | -0.12 | (-3.20%) | 3.75 | 3.52 | 3.51 | 3.69 | 16 383 | 58 425 |
| GNT | 14:22 | 6.85 | -0.15 | (-2.14%) | 7.00 | 6.94 | 6.81 | 6.94 | 32 479 | 223 915 |
| GPW | 14:41 | 34.40 | +0.85 | (+2.53%) | 33.55 | 33.37 | 33.01 | 34.50 | 52 396 | 1 759 132 |
| GRI | 13:12 | 1.13 | -0.10 | (-8.13%) | 1.23 | 1.20 | 1.13 | 1.20 | 1 678 | 1 910 |
| GRJ | 14:30 | 11.73 | -0.56 | (-4.56%) | 12.29 | 11.20 | 11.20 | 11.89 | 16 874 | 196 968 |
| GRL | 13:26 | 8.74 | -0.01 | (-0.11%) | 8.75 | 8.50 | 8.50 | 8.74 | 6 832 | 58 396 |
| GRS | 13:51 | 2.86 | -0.29 | (-9.21%) | 3.15 | 2.84 | 2.84 | 2.86 | 1 146 | 3 258 |
| GTB | 14:49 | 1.58 | 0.00 | (0.00%) | 1.58 | 1.51 | 1.50 | 1.58 | 807 864 | 1 255 345 |
| GTC | 14:41 | 6.05 | +0.13 | (+2.20%) | 5.92 | 5.92 | 5.92 | 6.15 | 503 086 | 3 038 189 |
| GTN | 14:50 | 1.96 | -0.01 | (-0.51%) | 1.97 | 1.95 | 1.87 | 1.97 | 267 574 | 517 593 |
| HBP | 14:43 | 0.42 | +0.01 | (+2.44%) | 0.41 | 0.40 | 0.39 | 0.44 | 1 749 050 | 729 139 |
| HDR | 14:07 | 22.00 | -0.20 | (-0.90%) | 22.20 | 22.85 | 21.10 | 22.85 | 262 | 5 588 |
| HDX | 10:59 | 1.83 | +0.05 | (+2.81%) | 1.78 | 1.89 | 1.83 | 1.89 | 5 529 | 10 119 |
| HEL | 13:21 | 5.40 | -0.19 | (-3.40%) | 5.59 | 5.59 | 5.40 | 5.60 | 667 | 3 685 |
| HGN | 14:45 | 0.81 | 0.00 | (0.00%) | 0.81 | 0.80 | 0.76 | 0.87 | 104 483 | 83 142 |
| HRP | 13:10 | 1.60 | -0.20 | (-11.11%) | 1.80 | 1.62 | 1.48 | 1.62 | 229 855 | 346 104 |
| HRPA | 1.95 | 0.00 | (0.00%) | 1.95 | 0.00 | 0.00 | 0.00 | |||
| HRS | 14:47 | 0.28 | -0.02 | (-6.67%) | 0.30 | 0.28 | 0.28 | 0.30 | 772 786 | 218 490 |
| HTM | 14:21 | 3.39 | -0.10 | (-2.87%) | 3.49 | 3.29 | 3.20 | 3.50 | 67 631 | 228 248 |
| HWE | 14:46 | 4.49 | +0.15 | (+3.46%) | 4.34 | 4.17 | 4.14 | 4.55 | 2 051 570 | 9 002 379 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| HYP | 09:31 | 2.72 | +0.10 | (+3.82%) | 2.62 | 2.72 | 2.72 | 2.72 | 2 | 5 |
| IDA | 11:56 | 3.89 | -0.11 | (-2.75%) | 4.00 | 4.00 | 3.72 | 4.00 | 6 610 | 25 171 |
| IDM | 14:39 | 1.85 | -0.02 | (-1.07%) | 1.87 | 1.87 | 1.82 | 1.87 | 101 390 | 186 825 |
| IFC | 14:41 | 2.80 | -0.38 | (-11.95%) | 3.18 | 3.13 | 2.79 | 3.13 | 18 354 | 53 150 |
| IGR | 14:49 | 0.48 | -0.04 | (-7.69%) | 0.52 | 0.48 | 0.47 | 0.52 | 444 306 | 217 896 |
| IMC | 12:01 | 9.90 | -0.01 | (-0.10%) | 9.91 | 9.50 | 9.25 | 9.90 | 1 882 | 17 751 |
| IMX | 13:36 | 6.00 | +0.10 | (+1.69%) | 5.90 | 6.00 | 6.00 | 6.00 | 1 | 6 |
| INC | 14:40 | 1.74 | -0.10 | (-5.43%) | 1.84 | 1.80 | 1.70 | 1.80 | 780 | 1 340 |
| IND | 12:47 | 40.50 | 0.00 | (0.00%) | 40.50 | 38.48 | 38.48 | 41.41 | 372 | 15 046 |
| INF | 17.05.2012 17:30 | 4.60 | -0.05 | (-1.08%) | 4.65 | 4.46 | 4.46 | 4.60 | 581 | 2 592 |
| INK | 14:37 | 14.44 | -0.44 | (-2.96%) | 14.88 | 14.45 | 14.22 | 14.48 | 1 922 | 27 761 |
| INL | 12:25 | 3.60 | -0.01 | (-0.28%) | 3.61 | 3.59 | 3.50 | 3.60 | 1 850 | 6 598 |
| INP | 09.05.2012 09:01 | 4.02 | +0.02 | (+0.50%) | 4.00 | 4.02 | 4.02 | 4.02 | 73 | 293 |
| IPE | 14:37 | 6.88 | -0.11 | (-1.57%) | 6.99 | 6.88 | 6.88 | 6.88 | 445 | 3 062 |
| IPL | 12:53 | 25.80 | -0.45 | (-1.71%) | 26.25 | 26.20 | 25.80 | 26.20 | 130 | 3 358 |
| IPO | 13:05 | 3.62 | -0.18 | (-4.74%) | 3.80 | 3.61 | 3.61 | 3.70 | 4 640 | 16 955 |
| IPX | 14:50 | 3.47 | +0.07 | (+2.06%) | 3.40 | 3.40 | 3.32 | 3.47 | 335 270 | 1 139 723 |
| IQP | 13:33 | 1.05 | -0.08 | (-7.08%) | 1.13 | 1.05 | 1.00 | 1.09 | 14 876 | 15 370 |
| ITB | 14:35 | 4.08 | -0.22 | (-5.12%) | 4.30 | 3.87 | 3.87 | 4.08 | 1 300 | 5 134 |
| ITG | 14:46 | 130.30 | -3.70 | (-2.76%) | 134.00 | 133.80 | 129.50 | 133.80 | 2 717 | 355 467 |
| ITK | 14:48 | 0.22 | +0.03 | (+15.79%) | 0.19 | 0.19 | 0.19 | 0.24 | 364 912 | 77 868 |
| IZO | 13:15 | 0.72 | -0.04 | (-5.26%) | 0.76 | 0.75 | 0.68 | 0.75 | 38 724 | 27 919 |
| IZS | 11:55 | 8.00 | 0.00 | (0.00%) | 8.00 | 7.97 | 7.97 | 8.00 | 200 | 1 597 |
| JAG | 11:20 | 0.09 | 0.00 | (0.00%) | 0.09 | 0.09 | 0.09 | 0.09 | 28 835 | 2 595 |
| JHM | 10:10 | 0.72 | -0.02 | (-2.70%) | 0.74 | 0.68 | 0.68 | 0.72 | 461 | 332 |
| JPR | 14:39 | 0.83 | -0.01 | (-1.19%) | 0.84 | 0.80 | 0.78 | 0.84 | 19 206 | 15 585 |
| JSW | 14:41 | 89.80 | -0.30 | (-0.33%) | 90.10 | 88.05 | 88.00 | 90.70 | 72 675 | 6 479 347 |
| JWC | 14:34 | 4.64 | +0.07 | (+1.53%) | 4.57 | 4.45 | 4.40 | 4.65 | 11 892 | 53 776 |
| K2I | 13:00 | 14.90 | 0.00 | (0.00%) | 14.90 | 14.96 | 14.90 | 14.96 | 336 | 5 023 |
| KAN | 09:14 | 1.64 | +0.02 | (+1.23%) | 1.62 | 1.62 | 1.56 | 1.64 | 2 181 | 3 556 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| KBM | 17.05.2012 17:30 | 11.77 | -1.28 | (-9.81%) | 13.05 | 11.77 | 11.77 | 11.77 | 75 | 883 |
| KCH | 09:43 | 4.40 | +0.02 | (+0.46%) | 4.38 | 4.40 | 4.40 | 4.40 | 535 | 2 354 |
| KCI | 14:20 | 0.50 | 0.00 | (0.00%) | 0.50 | 0.50 | 0.47 | 0.51 | 31 013 | 15 423 |
| KER | 14:50 | 54.80 | -0.55 | (-0.99%) | 55.35 | 52.65 | 52.40 | 55.85 | 75 536 | 4 082 775 |
| KFL | 13:38 | 19.00 | +0.33 | (+1.77%) | 18.67 | 19.00 | 19.00 | 19.00 | 20 | 380 |
| KGH | 14:50 | 119.10 | -0.90 | (-0.75%) | 120.00 | 118.20 | 116.90 | 119.80 | 750 162 | 88 757 124 |
| KGN | 14:31 | 72.30 | 0.00 | (0.00%) | 72.30 | 72.30 | 72.30 | 72.30 | 11 212 | 810 628 |
| KLR | 14:25 | 11.30 | -0.49 | (-4.16%) | 11.79 | 11.43 | 11.30 | 11.43 | 1 770 | 20 163 |
| KMP | 12:39 | 6.60 | -0.27 | (-3.93%) | 6.87 | 6.60 | 6.40 | 6.60 | 1 092 | 7 052 |
| KOM | 14:42 | 6.76 | -0.19 | (-2.73%) | 6.95 | 6.94 | 6.45 | 6.94 | 4 966 | 33 479 |
| KOV | 14:45 | 1.33 | -0.01 | (-0.75%) | 1.34 | 1.29 | 1.27 | 1.35 | 2 016 105 | 2 643 401 |
| KPD | 16.05.2012 09:00 | 24.76 | -0.72 | (-2.83%) | 25.48 | 24.76 | 24.76 | 24.76 | 100 | 2 476 |
| KPL | 14:15 | 8.05 | -0.15 | (-1.83%) | 8.20 | 8.16 | 8.00 | 8.16 | 2 030 | 16 417 |
| KPX | 14:31 | 17.30 | -0.20 | (-1.14%) | 17.50 | 17.17 | 17.17 | 17.40 | 6 332 | 109 389 |
| KRB | 13:58 | 13.15 | -0.05 | (-0.38%) | 13.20 | 13.20 | 13.00 | 13.28 | 5 171 | 68 165 |
| KRC | 09:55 | 2.42 | 0.00 | (0.00%) | 2.42 | 2.42 | 2.42 | 2.42 | 1 391 | 3 366 |
| KRI | 10:46 | 13.24 | +0.24 | (+1.85%) | 13.00 | 12.80 | 12.43 | 13.54 | 1 429 | 18 594 |
| KRK | 19.04.2012 10:49 | 203.10 | -4.90 | (-2.36%) | 208.00 | 203.10 | 203.10 | 203.10 | 25 | 5 078 |
| KRU | 11:16 | 45.00 | 0.00 | (0.00%) | 45.00 | 43.99 | 43.99 | 45.95 | 3 531 | 156 967 |
| KSG | 14:33 | 18.01 | -0.99 | (-5.21%) | 19.00 | 18.99 | 17.72 | 18.99 | 4 856 | 88 081 |
| KST | 09:00 | 32.75 | -0.32 | (-0.97%) | 33.07 | 32.75 | 32.75 | 32.75 | 2 | 66 |
| KSW | 13:34 | 37.02 | -2.53 | (-6.40%) | 39.55 | 39.54 | 37.02 | 39.54 | 137 | 5 410 |
| KTY | 13:12 | 107.30 | -4.00 | (-3.59%) | 111.30 | 110.20 | 106.00 | 110.20 | 30 806 | 3 305 507 |
| KZS | 14:36 | 9.50 | -0.28 | (-2.86%) | 9.78 | 9.60 | 8.90 | 9.78 | 15 154 | 141 517 |
| LBT | 09:51 | 3.65 | -0.16 | (-4.20%) | 3.81 | 3.65 | 3.65 | 3.65 | 4 | 15 |
| LBW | 14:35 | 0.73 | +0.02 | (+2.82%) | 0.71 | 0.70 | 0.68 | 0.73 | 156 892 | 109 350 |
| LCC | 13:50 | 1.32 | 0.00 | (0.00%) | 1.32 | 1.23 | 1.23 | 1.32 | 40 942 | 53 010 |
| LEN | 14:32 | 2.15 | 0.00 | (0.00%) | 2.15 | 2.09 | 2.09 | 2.16 | 1 770 | 3 758 |
| LPP | 09:21 | 2825.00 | 0.00 | (0.00%) | 2825.00 | 2825.00 | 2825.00 | 2825.00 | 3 | 8 475 |
| LSI | 14:25 | 2.82 | +0.09 | (+3.30%) | 2.73 | 2.73 | 2.70 | 2.82 | 8 956 | 24 428 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| LST | 14:37 | 0.54 | -0.02 | (-3.57%) | 0.56 | 0.55 | 0.50 | 0.55 | 199 230 | 104 207 |
| LTS | 14:41 | 24.59 | +0.28 | (+1.15%) | 24.31 | 23.41 | 23.41 | 24.60 | 188 970 | 4 532 317 |
| LTX | 13:56 | 4.83 | +0.01 | (+0.21%) | 4.82 | 4.77 | 4.68 | 4.83 | 66 978 | 321 579 |
| LWB | 14:45 | 119.80 | -0.20 | (-0.17%) | 120.00 | 118.00 | 117.00 | 120.40 | 54 745 | 6 541 744 |
| MAG | 14:29 | 42.44 | -0.36 | (-0.84%) | 42.80 | 40.21 | 40.21 | 42.50 | 396 | 16 390 |
| MAK | 12:33 | 3.22 | +0.28 | (+9.52%) | 2.94 | 2.94 | 2.94 | 3.22 | 5 371 | 16 742 |
| MBR | 13:09 | 89.00 | -10.00 | (-10.10%) | 99.00 | 94.50 | 89.00 | 94.50 | 169 | 15 503 |
| MCI | 14:38 | 4.20 | +0.01 | (+0.24%) | 4.19 | 4.05 | 4.05 | 4.35 | 54 119 | 226 546 |
| MCL | 16.05.2012 17:30 | 34.25 | -0.88 | (-2.50%) | 35.13 | 34.26 | 33.41 | 34.26 | 55 | 1 859 |
| MCR | 14:41 | 12.02 | +0.02 | (+0.17%) | 12.00 | 12.90 | 12.01 | 12.90 | 426 | 5 126 |
| MDS | 14:49 | 0.58 | -0.01 | (-1.69%) | 0.59 | 0.56 | 0.56 | 0.59 | 9 496 200 | 5 453 855 |
| MEG | 02.05.2012 15:00 | 36.00 | 0.00 | (0.00%) | 36.00 | 36.00 | 36.00 | 36.00 | 200 | 7 200 |
| MEW | 12:25 | 0.32 | -0.03 | (-8.57%) | 0.35 | 0.32 | 0.32 | 0.32 | 5 170 | 1 654 |
| MIL | 14:50 | 3.62 | -0.03 | (-0.82%) | 3.65 | 3.65 | 3.56 | 3.71 | 677 065 | 2 472 214 |
| MIP | 11:24 | 1.00 | -0.09 | (-8.26%) | 1.09 | 1.00 | 1.00 | 1.00 | 2 550 | 2 550 |
| MIR | 13:59 | 0.37 | -0.01 | (-2.63%) | 0.38 | 0.37 | 0.36 | 0.38 | 231 831 | 85 773 |
| MIT | 13:19 | 0.68 | 0.00 | (0.00%) | 0.68 | 0.67 | 0.63 | 0.68 | 348 426 | 229 554 |
| MKM | 11:16 | 1.16 | -0.01 | (-0.85%) | 1.17 | 1.21 | 1.16 | 1.21 | 255 | 303 |
| MLK | 14:03 | 15.50 | -0.15 | (-0.96%) | 15.65 | 14.35 | 14.35 | 15.50 | 2 288 | 34 180 |
| MNC | 13:00 | 13.55 | -0.29 | (-2.10%) | 13.84 | 13.15 | 13.15 | 13.60 | 2 730 | 36 791 |
| MNI | 13:32 | 2.06 | +0.02 | (+0.98%) | 2.04 | 1.99 | 1.99 | 2.09 | 512 165 | 1 049 934 |
| MOJ | 17.05.2012 13:24 | 2.00 | 0.00 | (0.00%) | 2.00 | 1.85 | 1.85 | 2.00 | 501 | 927 |
| MOL | 09:00 | 221.10 | -10.10 | (-4.37%) | 231.20 | 221.10 | 221.10 | 221.10 | 40 | 8 844 |
| MON | 14:06 | 0.94 | 0.00 | (0.00%) | 0.94 | 0.90 | 0.87 | 0.94 | 74 432 | 68 159 |
| MRB | 14:44 | 1.06 | +0.07 | (+7.07%) | 0.99 | 0.99 | 0.93 | 1.07 | 244 888 | 247 489 |
| MSO | 14:41 | 3.47 | +0.10 | (+2.97%) | 3.37 | 3.05 | 3.05 | 3.50 | 107 514 | 344 549 |
| MSP | 14:01 | 12.80 | -0.95 | (-6.91%) | 13.75 | 13.20 | 12.80 | 13.20 | 2 548 | 33 550 |
| MSW | 13:48 | 13.15 | 0.00 | (0.00%) | 13.15 | 13.00 | 12.86 | 13.15 | 1 619 | 21 167 |
| MSX | 14:45 | 0.73 | -0.03 | (-3.95%) | 0.76 | 0.75 | 0.73 | 0.76 | 112 398 | 83 430 |
| MSZ | 13:14 | 1.10 | 0.00 | (0.00%) | 1.10 | 1.09 | 1.09 | 1.11 | 31 195 | 34 265 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| MTL | 14:33 | 1.90 | -0.05 | (-2.56%) | 1.95 | 1.89 | 1.72 | 1.94 | 20 010 | 37 190 |
| MVP | 12:59 | 8.40 | +0.21 | (+2.56%) | 8.19 | 8.40 | 8.35 | 8.40 | 501 | 4 198 |
| MWT | 14:23 | 8.30 | -0.39 | (-4.49%) | 8.69 | 8.20 | 7.60 | 8.30 | 30 666 | 245 464 |
| MZA | 10:41 | 4.42 | 0.00 | (0.00%) | 4.42 | 4.42 | 4.25 | 4.42 | 300 | 1 301 |
| NCT | 12:51 | 0.42 | -0.01 | (-2.33%) | 0.43 | 0.41 | 0.38 | 0.42 | 81 727 | 32 353 |
| NDA | 16.05.2012 11:00 | 31.25 | -2.69 | (-7.93%) | 33.94 | 31.25 | 31.25 | 31.25 | 40 | 1 250 |
| NEM | 10:53 | 3.65 | -0.14 | (-3.69%) | 3.79 | 3.65 | 3.65 | 3.65 | 5 | 18 |
| NET | 14:49 | 5.51 | -0.04 | (-0.72%) | 5.55 | 5.46 | 5.46 | 5.55 | 1 160 986 | 6 402 939 |
| NEU | 14:48 | 80.65 | +0.65 | (+0.81%) | 80.00 | 79.00 | 79.00 | 80.65 | 9 761 | 778 717 |
| NOK | 11:26 | 8.20 | +0.20 | (+2.50%) | 8.00 | 7.90 | 7.70 | 8.51 | 3 434 | 27 501 |
| NTT | 14:34 | 0.60 | 0.00 | (0.00%) | 0.60 | 0.60 | 0.60 | 0.62 | 10 166 | 6 109 |
| NVA | 14:32 | 18.34 | 0.00 | (0.00%) | 18.34 | 18.02 | 18.02 | 18.34 | 4 431 | 79 869 |
| NVT | 11:00 | 17.70 | 0.00 | (0.00%) | 17.70 | 17.70 | 17.70 | 17.70 | 82 | 1 451 |
| NWN | 17.05.2012 11:00 | 29.60 | +2.61 | (+9.67%) | 26.99 | 29.60 | 29.60 | 29.60 | 10 | 296 |
| NWR | 11:51 | 18.09 | -0.32 | (-1.74%) | 18.41 | 18.10 | 18.09 | 18.10 | 382 | 6 913 |
| O2O | 14:40 | 0.87 | -0.03 | (-3.33%) | 0.90 | 0.87 | 0.80 | 0.88 | 127 299 | 105 934 |
| OBL | 14:48 | 24.00 | -0.82 | (-3.30%) | 24.82 | 24.81 | 23.00 | 24.81 | 4 328 | 103 632 |
| ODL | 14:37 | 1.80 | -0.02 | (-1.10%) | 1.82 | 1.82 | 1.77 | 1.82 | 7 467 | 13 336 |
| OEG | 16.05.2012 09:49 | 4.70 | -0.70 | (-12.96%) | 5.40 | 4.70 | 4.70 | 4.70 | 222 | 1 043 |
| OIL | 14:49 | 1.21 | +0.01 | (+0.83%) | 1.20 | 1.15 | 1.11 | 1.23 | 3 082 633 | 3 633 012 |
| OPF | 13:06 | 13.85 | -0.15 | (-1.07%) | 14.00 | 13.81 | 13.81 | 14.19 | 831 | 11 531 |
| OPG | 14:25 | 10.37 | -0.56 | (-5.12%) | 10.93 | 10.60 | 10.00 | 10.60 | 8 692 | 87 923 |
| OPM | 12:28 | 2.95 | -0.10 | (-3.28%) | 3.05 | 3.17 | 2.95 | 3.17 | 2 128 | 6 339 |
| OPN | 13:45 | 9.31 | -0.05 | (-0.53%) | 9.36 | 8.86 | 8.61 | 9.31 | 4 273 | 38 978 |
| ORB | 14:47 | 37.40 | +0.65 | (+1.77%) | 36.75 | 35.61 | 35.60 | 37.79 | 23 227 | 867 664 |
| OTM | 14:47 | 10.00 | 0.00 | (0.00%) | 10.00 | 9.30 | 9.30 | 10.00 | 3 190 | 31 787 |
| OVO | 13:22 | 93.10 | -1.90 | (-2.00%) | 95.00 | 92.30 | 91.00 | 93.70 | 402 | 37 368 |
| PAT | 12:59 | 1.79 | +0.08 | (+4.68%) | 1.71 | 1.71 | 1.71 | 1.80 | 3 518 | 6 140 |
| PBF | 13:15 | 0.43 | -0.02 | (-4.44%) | 0.45 | 0.43 | 0.41 | 0.44 | 92 985 | 38 510 |
| PBG | 14:43 | 20.22 | +0.17 | (+0.85%) | 20.05 | 19.70 | 19.52 | 20.58 | 161 441 | 3 280 320 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| PBO | 14:43 | 2.45 | +0.04 | (+1.66%) | 2.41 | 2.36 | 2.36 | 2.51 | 27 120 | 65 715 |
| PCE | 14:24 | 8.40 | +0.04 | (+0.48%) | 8.36 | 8.34 | 8.15 | 8.49 | 13 627 | 113 298 |
| PCG | 14:49 | 1.17 | -0.03 | (-2.50%) | 1.20 | 1.20 | 1.12 | 1.25 | 67 217 | 78 884 |
| PCI | 14:10 | 4.02 | -0.16 | (-3.83%) | 4.18 | 4.02 | 4.02 | 4.02 | 2 060 | 8 281 |
| PEK | 13:46 | 6.27 | -0.18 | (-2.79%) | 6.45 | 6.13 | 6.10 | 6.27 | 4 937 | 30 573 |
| PEL | 14:48 | 28.00 | 0.00 | (0.00%) | 28.00 | 28.00 | 27.50 | 28.00 | 259 | 7 225 |
| PEO | 14:50 | 136.10 | +1.00 | (+0.74%) | 135.10 | 135.10 | 132.70 | 136.70 | 205 391 | 27 763 450 |
| PEP | 14:25 | 23.10 | +0.80 | (+3.59%) | 22.30 | 22.10 | 22.00 | 23.10 | 8 284 | 187 529 |
| PGD | 14:48 | 12.50 | 0.00 | (0.00%) | 12.50 | 12.52 | 12.48 | 12.90 | 1 079 | 13 487 |
| PGE | 14:49 | 17.80 | -0.21 | (-1.17%) | 18.01 | 17.76 | 17.71 | 18.18 | 943 226 | 16 908 302 |
| PGM | 12:58 | 0.34 | -0.01 | (-2.86%) | 0.35 | 0.34 | 0.33 | 0.34 | 4 793 | 1 603 |
| PGN | 14:49 | 3.91 | 0.00 | (0.00%) | 3.91 | 3.88 | 3.85 | 3.93 | 1 616 774 | 6 287 657 |
| PGO | 14:44 | 1.70 | -0.15 | (-8.11%) | 1.85 | 1.88 | 1.57 | 1.88 | 14 905 | 24 465 |
| PGS | 11.05.2012 14:57 | 70.00 | +1.00 | (+1.45%) | 69.00 | 70.00 | 70.00 | 70.00 | 310 | 21 700 |
| PJP | 12:39 | 7.10 | -0.20 | (-2.74%) | 7.30 | 7.39 | 6.90 | 7.39 | 2 281 | 16 123 |
| PKN | 14:49 | 33.68 | +0.62 | (+1.88%) | 33.06 | 32.90 | 32.41 | 33.79 | 1 030 054 | 34 411 407 |
| PKO | 14:50 | 31.27 | +0.60 | (+1.96%) | 30.67 | 30.60 | 30.45 | 31.35 | 878 048 | 27 049 996 |
| PLA | 14:49 | 10.60 | -0.19 | (-1.76%) | 10.79 | 10.34 | 10.34 | 10.79 | 429 | 4 489 |
| PLE | 15.05.2012 11:02 | 8.40 | +1.10 | (+15.07%) | 7.30 | 8.40 | 8.40 | 8.40 | 10 | 84 |
| PLJ | 14:26 | 0.43 | 0.00 | (0.00%) | 0.43 | 0.41 | 0.38 | 0.45 | 1 549 730 | 666 989 |
| PLT | 14:31 | 0.15 | -0.01 | (-6.25%) | 0.16 | 0.16 | 0.15 | 0.16 | 15 618 | 2 353 |
| PLX | 12:30 | 2.19 | +0.03 | (+1.39%) | 2.16 | 2.37 | 2.19 | 2.37 | 345 | 770 |
| PLZ | 13:40 | 2.30 | -0.05 | (-2.13%) | 2.35 | 2.23 | 2.21 | 2.34 | 66 217 | 152 125 |
| PMA | 11:43 | 5.45 | -0.25 | (-4.39%) | 5.70 | 5.55 | 5.45 | 5.55 | 650 | 3 568 |
| PMD | 14:39 | 6.70 | +0.40 | (+6.35%) | 6.30 | 6.30 | 6.30 | 6.70 | 2 047 | 13 293 |
| PMG | 15.05.2012 15:00 | 1.44 | 0.00 | (0.00%) | 1.44 | 1.22 | 1.22 | 1.44 | 2 064 | 2 691 |
| PMP | 11:21 | 1.75 | -0.15 | (-7.89%) | 1.90 | 1.75 | 1.75 | 1.75 | 500 | 875 |
| PND | 14:49 | 12.40 | 0.00 | (0.00%) | 12.40 | 12.10 | 12.10 | 12.40 | 15 521 | 191 140 |
| POM | 14:48 | 1.90 | -0.01 | (-0.52%) | 1.91 | 1.77 | 1.77 | 1.90 | 3 322 | 5 937 |
| POZ | 12:45 | 2.69 | -0.05 | (-1.82%) | 2.74 | 2.69 | 2.66 | 2.73 | 9 845 | 26 559 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| PPS | 14:06 | 0.94 | -0.04 | (-4.08%) | 0.98 | 0.90 | 0.90 | 0.95 | 63 492 | 57 786 |
| PQA | 14:33 | 5.50 | -0.29 | (-5.01%) | 5.79 | 5.75 | 5.50 | 5.75 | 408 | 2 246 |
| PRC | 13:52 | 0.22 | -0.02 | (-8.33%) | 0.24 | 0.23 | 0.21 | 0.23 | 45 440 | 10 005 |
| PRD | 13:54 | 1.15 | -0.04 | (-3.36%) | 1.19 | 1.10 | 1.10 | 1.15 | 6 322 | 6 980 |
| PRE | 13:25 | 8.95 | -0.04 | (-0.44%) | 8.99 | 8.95 | 8.70 | 8.95 | 93 | 812 |
| PRF | 14:07 | 16.00 | -0.31 | (-1.90%) | 16.31 | 16.31 | 16.00 | 16.31 | 351 | 5 629 |
| PRI | 09:12 | 19.92 | 0.00 | (0.00%) | 19.92 | 19.92 | 19.92 | 19.92 | 2 | 40 |
| PRM | 11:31 | 12.06 | +0.16 | (+1.34%) | 11.90 | 12.00 | 12.00 | 12.06 | 1 150 | 13 806 |
| PRO | 11:10 | 0.07 | 0.00 | (0.00%) | 0.07 | 0.07 | 0.06 | 0.07 | 2 186 301 | 133 438 |
| PRT | 13:46 | 3.87 | -0.12 | (-3.01%) | 3.99 | 4.02 | 3.70 | 4.02 | 12 045 | 47 981 |
| PTI | 13:13 | 12.80 | -0.13 | (-1.01%) | 12.93 | 12.80 | 12.80 | 12.87 | 900 | 11 549 |
| PUE | 13:54 | 176.80 | -2.20 | (-1.23%) | 179.00 | 176.00 | 170.00 | 177.00 | 406 | 70 658 |
| PWM | 10:03 | 1.24 | 0.00 | (0.00%) | 1.24 | 1.12 | 1.12 | 1.24 | 1 368 | 1 538 |
| PXM | 14:49 | 1.02 | +0.05 | (+5.15%) | 0.97 | 0.94 | 0.93 | 1.03 | 7 280 529 | 7 182 367 |
| PZU | 14:49 | 303.40 | +0.90 | (+0.30%) | 302.50 | 296.70 | 296.70 | 304.50 | 56 366 | 16 963 316 |
| QNT | 09:10 | 8.30 | -0.60 | (-6.74%) | 8.90 | 8.40 | 8.30 | 8.40 | 200 | 1 669 |
| QRS | 13:55 | 2.44 | -0.01 | (-0.41%) | 2.45 | 2.45 | 2.30 | 2.45 | 767 | 1 780 |
| QSM | 14:00 | 11.05 | -0.34 | (-2.99%) | 11.39 | 10.65 | 10.65 | 11.05 | 513 | 5 608 |
| RAF | 14:18 | 17.90 | 0.00 | (0.00%) | 17.90 | 17.90 | 17.90 | 17.90 | 715 | 12 799 |
| RBC | 14:37 | 0.35 | -0.01 | (-2.78%) | 0.36 | 0.36 | 0.35 | 0.38 | 344 288 | 124 096 |
| RBW | 14:14 | 2.70 | -0.18 | (-6.25%) | 2.88 | 2.80 | 2.52 | 2.80 | 6 851 | 18 590 |
| RDL | 11:25 | 9.19 | -0.05 | (-0.54%) | 9.24 | 9.30 | 8.86 | 9.30 | 1 103 | 9 886 |
| RDN | 14:20 | 2.45 | -0.03 | (-1.21%) | 2.48 | 2.41 | 2.41 | 2.46 | 1 310 | 3 186 |
| RES | 14:48 | 14.62 | -0.48 | (-3.18%) | 15.10 | 14.00 | 13.00 | 15.10 | 14 867 | 209 072 |
| RFK | 14:50 | 7.85 | +0.15 | (+1.95%) | 7.70 | 7.59 | 7.51 | 7.85 | 143 324 | 1 115 547 |
| RHD | 11:53 | 1.04 | -0.05 | (-4.59%) | 1.09 | 1.05 | 1.04 | 1.05 | 2 808 | 2 935 |
| RLP | 12:21 | 4.99 | 0.00 | (0.00%) | 4.99 | 4.86 | 4.82 | 4.99 | 1 383 | 6 774 |
| RMK | 14:37 | 21.50 | -0.10 | (-0.46%) | 21.60 | 21.50 | 21.00 | 21.50 | 890 | 18 917 |
| RNK | 14:49 | 10.15 | +0.47 | (+4.86%) | 9.68 | 9.50 | 9.40 | 10.19 | 22 878 | 225 652 |
| ROB | 13:45 | 1.35 | -0.02 | (-1.46%) | 1.37 | 1.25 | 1.25 | 1.35 | 9 200 | 12 182 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| RON | 11:53 | 0.94 | +0.02 | (+2.17%) | 0.92 | 0.85 | 0.85 | 0.94 | 4 236 | 3 817 |
| RPC | 09:19 | 13.70 | -0.20 | (-1.44%) | 13.90 | 13.80 | 13.01 | 13.80 | 150 | 1 962 |
| RSE | 14:39 | 3.18 | -0.01 | (-0.31%) | 3.19 | 3.18 | 2.93 | 3.18 | 556 814 | 1 739 400 |
| SEK | 13:26 | 5.65 | -0.05 | (-0.88%) | 5.70 | 5.65 | 5.65 | 5.70 | 9 | 51 |
| SEL | 14:47 | 7.48 | -0.40 | (-5.08%) | 7.88 | 7.25 | 7.25 | 7.48 | 501 | 3 655 |
| SFG | 11:30 | 13.81 | -0.49 | (-3.43%) | 14.30 | 14.00 | 13.81 | 14.00 | 118 | 1 648 |
| SFS | 12:28 | 1.23 | -0.12 | (-8.89%) | 1.35 | 1.22 | 1.22 | 1.27 | 15 688 | 19 666 |
| SGN | 14:05 | 20.15 | -0.10 | (-0.49%) | 20.25 | 19.40 | 19.40 | 20.16 | 14 209 | 283 113 |
| SGR | 14:39 | 4.50 | +0.20 | (+4.65%) | 4.30 | 4.15 | 4.11 | 4.56 | 32 008 | 138 345 |
| SKA | 09:14 | 28.47 | -0.53 | (-1.83%) | 29.00 | 29.00 | 28.47 | 29.00 | 194 | 5 566 |
| SKL | 14:45 | 2.25 | -0.11 | (-4.66%) | 2.36 | 2.37 | 2.25 | 2.37 | 4 345 | 9 801 |
| SKO | 10:34 | 2.78 | 0.00 | (0.00%) | 2.78 | 2.70 | 2.70 | 2.78 | 2 357 | 6 368 |
| SKT | 14:50 | 2.88 | -0.07 | (-2.37%) | 2.95 | 2.81 | 2.81 | 2.93 | 143 791 | 414 271 |
| SME | 11:20 | 6.55 | +0.11 | (+1.71%) | 6.44 | 6.01 | 6.01 | 6.55 | 431 | 2 661 |
| SNK | 10:46 | 15.21 | -0.79 | (-4.94%) | 16.00 | 15.61 | 15.21 | 15.61 | 1 878 | 28 746 |
| SNS | 14:49 | 5.76 | +0.19 | (+3.41%) | 5.57 | 5.55 | 5.41 | 5.91 | 993 570 | 5 650 111 |
| SNW | 14:21 | 0.35 | +0.01 | (+2.94%) | 0.34 | 0.34 | 0.34 | 0.35 | 40 445 | 13 811 |
| SOL | 13:43 | 13.05 | -0.45 | (-3.33%) | 13.50 | 13.20 | 12.53 | 13.20 | 3 421 | 44 305 |
| SON | 12:39 | 5.55 | -0.05 | (-0.89%) | 5.60 | 5.55 | 5.55 | 5.55 | 1 012 | 5 617 |
| SPH | 17.05.2012 09:00 | 5.00 | 0.00 | (0.00%) | 5.00 | 5.00 | 5.00 | 5.00 | 10 | 50 |
| STF | 14:42 | 16.56 | -0.69 | (-4.00%) | 17.25 | 16.90 | 16.35 | 16.90 | 5 036 | 83 455 |
| STP | 13:13 | 204.00 | -3.50 | (-1.69%) | 207.50 | 205.00 | 201.50 | 205.00 | 212 | 43 182 |
| STX | 14:12 | 1.03 | +0.02 | (+1.98%) | 1.01 | 1.01 | 1.00 | 1.03 | 81 113 | 82 174 |
| SUW | 14:49 | 14.50 | -0.60 | (-3.97%) | 15.10 | 15.10 | 14.20 | 15.10 | 789 | 11 512 |
| SWD | 14:18 | 0.51 | -0.02 | (-3.77%) | 0.53 | 0.52 | 0.50 | 0.52 | 70 961 | 36 393 |
| SWG | 09:00 | 24.40 | +0.01 | (+0.04%) | 24.39 | 24.40 | 24.40 | 24.40 | 165 | 4 026 |
| TEL | 09:00 | 10.00 | 0.00 | (0.00%) | 10.00 | 10.00 | 10.00 | 10.00 | 2 | 20 |
| TER | 13:37 | 15.35 | -0.15 | (-0.97%) | 15.50 | 15.35 | 15.35 | 15.35 | 472 | 7 245 |
| TFO | 12:30 | 1.55 | -0.03 | (-1.90%) | 1.58 | 1.58 | 1.55 | 1.58 | 891 | 1 391 |
| TIM | 13:20 | 6.17 | -0.48 | (-7.22%) | 6.65 | 6.61 | 6.00 | 6.61 | 1 854 | 11 448 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| TIN | 12:42 | 0.17 | 0.00 | (0.00%) | 0.17 | 0.18 | 0.16 | 0.18 | 63 477 | 10 771 |
| TLX | 10:32 | 8.60 | -0.30 | (-3.37%) | 8.90 | 9.00 | 8.60 | 9.00 | 509 | 4 378 |
| TOA | 14:18 | 2.30 | -0.10 | (-4.17%) | 2.40 | 2.40 | 2.25 | 2.40 | 14 069 | 32 358 |
| TPE | 14:48 | 4.33 | +0.17 | (+4.09%) | 4.16 | 4.13 | 4.12 | 4.34 | 1 652 383 | 6 991 815 |
| TPS | 14:50 | 16.35 | +0.04 | (+0.25%) | 16.31 | 16.37 | 16.26 | 16.42 | 466 235 | 7 618 120 |
| TRI | 13:44 | 2.14 | -0.15 | (-6.55%) | 2.29 | 2.28 | 2.14 | 2.28 | 4 137 | 9 032 |
| TRK | 14:46 | 1.09 | +0.04 | (+3.81%) | 1.05 | 1.03 | 1.00 | 1.09 | 240 417 | 253 363 |
| TRN | 14:37 | 9.00 | -0.20 | (-2.17%) | 9.20 | 8.64 | 8.64 | 9.00 | 439 | 3 872 |
| TSG | 14:43 | 4.36 | +0.04 | (+0.93%) | 4.32 | 4.20 | 4.20 | 4.51 | 15 380 | 67 402 |
| TUP | 14:34 | 3.29 | 0.00 | (0.00%) | 3.29 | 3.29 | 3.29 | 3.29 | 613 | 2 017 |
| TVL | 10:01 | 6.68 | +0.51 | (+8.27%) | 6.17 | 6.74 | 6.62 | 6.75 | 1 465 | 9 736 |
| TVN | 14:47 | 8.29 | +0.38 | (+4.80%) | 7.91 | 7.75 | 7.70 | 8.29 | 568 975 | 4 522 904 |
| U2K | 11:35 | 3.27 | -0.13 | (-3.82%) | 3.40 | 3.30 | 3.20 | 3.30 | 920 | 2 979 |
| UCG | 13:52 | 10.70 | +0.29 | (+2.79%) | 10.41 | 10.30 | 10.20 | 11.22 | 69 697 | 760 930 |
| ULM | 11:02 | 40.75 | -2.40 | (-5.56%) | 43.15 | 38.84 | 38.84 | 42.00 | 26 | 1 034 |
| UNI | 13:39 | 4.90 | +0.22 | (+4.70%) | 4.68 | 4.79 | 4.79 | 4.91 | 5 649 | 27 373 |
| VIN | 13:37 | 5.78 | -0.07 | (-1.20%) | 5.85 | 5.85 | 5.64 | 5.85 | 2 026 | 11 453 |
| VOT | 14:33 | 4.59 | +0.32 | (+7.49%) | 4.27 | 4.27 | 4.18 | 4.59 | 9 372 | 41 452 |
| VRT | 13:09 | 1.49 | +0.04 | (+2.76%) | 1.45 | 1.43 | 1.43 | 1.49 | 4 300 | 6 179 |
| VST | 14:47 | 0.94 | +0.03 | (+3.30%) | 0.91 | 0.90 | 0.89 | 0.94 | 92 359 | 83 747 |
| VTG | 14:31 | 1.29 | -0.01 | (-0.77%) | 1.30 | 1.33 | 1.26 | 1.33 | 19 880 | 25 351 |
| WAS | 13:52 | 2.23 | -0.05 | (-2.19%) | 2.28 | 2.16 | 2.16 | 2.27 | 43 614 | 96 399 |
| WAX | 10:06 | 7.45 | -0.15 | (-1.97%) | 7.60 | 7.60 | 7.45 | 7.60 | 245 | 1 861 |
| WDM | 13:47 | 0.37 | -0.01 | (-2.63%) | 0.38 | 0.37 | 0.36 | 0.38 | 31 290 | 11 485 |
| WDX | 09:00 | 1.77 | +0.02 | (+1.14%) | 1.75 | 1.77 | 1.77 | 1.77 | 20 | 35 |
| WES | 14:46 | 1.89 | -0.14 | (-6.90%) | 2.03 | 2.00 | 1.83 | 2.00 | 6 821 | 12 922 |
| WFM | 14:38 | 1.54 | +0.06 | (+4.05%) | 1.48 | 1.44 | 1.41 | 1.55 | 127 143 | 185 455 |
| WIK | 14:19 | 0.48 | 0.00 | (0.00%) | 0.48 | 0.48 | 0.48 | 0.49 | 17 983 | 8 664 |
| WLB | 14:46 | 0.56 | -0.02 | (-3.45%) | 0.58 | 0.58 | 0.53 | 0.58 | 20 189 | 10 994 |
| WLT | 14:36 | 2.71 | -0.11 | (-3.90%) | 2.82 | 2.62 | 2.55 | 2.78 | 16 936 | 45 125 |
| WOJ | 12:32 | 3.95 | 0.00 | (0.00%) | 3.95 | 3.94 | 3.66 | 3.95 | 2 748 | 10 532 |
| WSEA | 14:17 | 6.00 | -0.05 | (-0.83%) | 6.05 | 6.05 | 6.00 | 6.05 | 556 | 3 362 |
| WST | 09:00 | 17.35 | -0.05 | (-0.29%) | 17.40 | 17.35 | 17.35 | 17.35 | 10 | 174 |
| WWL | 12:42 | 540.00 | -9.50 | (-1.73%) | 549.50 | 536.00 | 530.00 | 540.00 | 106 | 56 579 |
| WXF | 17.05.2012 09:39 | 3.94 | +0.07 | (+1.81%) | 3.87 | 3.94 | 3.94 | 3.94 | 919 | 3 621 |
| YWL | 13:39 | 4.90 | +0.41 | (+9.13%) | 4.49 | 4.07 | 4.07 | 4.90 | 4 447 | 19 320 |
| ZAP | 14:49 | 99.00 | 0.00 | (0.00%) | 99.00 | 98.50 | 97.00 | 99.00 | 38 584 | 3 813 468 |
| ZKA | 14:28 | 31.80 | +0.30 | (+0.95%) | 31.50 | 31.50 | 31.50 | 31.80 | 4 258 | 134 188 |
| ZLR | 14:35 | 27.00 | +0.40 | (+1.50%) | 26.60 | 26.10 | 26.10 | 27.00 | 2 626 | 69 454 |
| ZMT | 13:48 | 2.05 | -0.04 | (-1.91%) | 2.09 | 2.09 | 2.03 | 2.10 | 3 148 | 6 498 |
| ZRE | 14:05 | 0.27 | 0.00 | (0.00%) | 0.27 | 0.27 | 0.26 | 0.28 | 72 124 | 19 559 |
| ZST | 13:27 | 1.00 | -0.04 | (-3.85%) | 1.04 | 0.99 | 0.95 | 1.00 | 32 687 | 31 815 |
| ZUE | 12:33 | 7.00 | 0.00 | (0.00%) | 7.00 | 6.83 | 6.83 | 7.00 | 220 | 1 509 |
| ZUK | 13:31 | 26.30 | -0.44 | (-1.65%) | 26.74 | 25.60 | 25.50 | 26.50 | 3 343 | 87 215 |
| ZWC | 13:32 | 510.00 | 0.00 | (0.00%) | 510.00 | 510.00 | 501.00 | 510.00 | 83 | 41 870 |
