Notowania akcji NewConnect
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
|---|---|---|---|---|---|---|---|---|---|---|
| 11B | 13:26 | 9.99 | +0.01 | (+0.10%) | 9.98 | 9.65 | 9.65 | 9.99 | 815 | 7 922 |
| 4ST | 10:47 | 0.16 | -0.01 | (-5.88%) | 0.17 | 0.17 | 0.15 | 0.17 | 27 650 | 4 318 |
| 4X4 | 13:42 | 2.05 | -0.30 | (-12.77%) | 2.35 | 2.55 | 2.04 | 2.55 | 3 432 | 7 180 |
| 5AH | 17.05.2012 11:30 | 1.57 | -0.03 | (-1.88%) | 1.60 | 1.57 | 1.57 | 1.57 | 500 | 785 |
| 8FO | 17.05.2012 17:10 | 1.52 | +0.01 | (+0.66%) | 1.51 | 1.43 | 1.43 | 1.52 | 600 | 903 |
| ABK | 09:29 | 1.93 | -0.04 | (-2.03%) | 1.97 | 1.93 | 1.93 | 1.93 | 600 | 1 158 |
| ABO | 09:00 | 1.70 | +0.01 | (+0.59%) | 1.69 | 1.70 | 1.70 | 1.70 | 2 | 3 |
| ACA | 09:00 | 0.27 | 0.00 | (0.00%) | 0.27 | 0.27 | 0.27 | 0.27 | 200 | 54 |
| ACR | 09:01 | 1.99 | +0.08 | (+4.19%) | 1.91 | 1.99 | 1.99 | 1.99 | 1 | 2 |
| ADA | 13:12 | 1.13 | 0.00 | (0.00%) | 1.13 | 1.13 | 1.13 | 1.13 | 190 | 215 |
| ADM | 14:08 | 0.69 | +0.09 | (+15.00%) | 0.60 | 0.60 | 0.51 | 0.69 | 15 000 | 9 000 |
| ADU | 15.05.2012 11:32 | 10.51 | -0.18 | (-1.68%) | 10.69 | 10.51 | 10.51 | 10.51 | 250 | 2 628 |
| AER | 10:29 | 0.33 | -0.01 | (-2.94%) | 0.34 | 0.35 | 0.30 | 0.35 | 11 635 | 3 640 |
| AFC | 11:47 | 1.23 | -0.02 | (-1.60%) | 1.25 | 1.25 | 1.23 | 1.25 | 14 010 | 17 421 |
| AGL | 09:30 | 52.00 | -0.40 | (-0.76%) | 52.40 | 46.00 | 46.00 | 52.00 | 95 | 4 490 |
| AGM | 16.05.2012 09:00 | 0.49 | -0.01 | (-2.00%) | 0.50 | 0.49 | 0.49 | 0.49 | 100 | 49 |
| AIN | 12:59 | 0.25 | -0.01 | (-3.85%) | 0.26 | 0.25 | 0.25 | 0.25 | 2 000 | 500 |
| AIR | 17.05.2012 12:00 | 1.20 | 0.00 | (0.00%) | 1.20 | 1.20 | 1.20 | 1.20 | 1 482 | 1 778 |
| AIT | 09:06 | 19.00 | 0.00 | (0.00%) | 19.00 | 19.00 | 19.00 | 19.00 | 5 | 95 |
| ALD | 08.05.2012 09:00 | 3.99 | +0.38 | (+10.53%) | 3.61 | 3.99 | 3.99 | 3.99 | 1 | 4 |
| ALK | 17.05.2012 09:01 | 2.59 | -0.23 | (-8.16%) | 2.82 | 2.80 | 2.59 | 2.80 | 835 | 2 178 |
| ALU | 09:09 | 0.77 | -0.13 | (-14.44%) | 0.90 | 0.85 | 0.77 | 0.85 | 1 525 | 1 286 |
| AMU | 27.04.2012 13:06 | 0.14 | -0.01 | (-6.67%) | 0.15 | 0.14 | 0.14 | 0.14 | 2 800 | 392 |
| ANM | 17.05.2012 11:48 | 0.22 | -0.05 | (-18.52%) | 0.27 | 0.25 | 0.22 | 0.25 | 11 900 | 2 637 |
| AOL | 09:58 | 10.50 | -0.68 | (-6.08%) | 11.18 | 10.89 | 10.50 | 10.89 | 10 | 107 |
| API | 07.05.2012 09:00 | 6.00 | 0.00 | (0.00%) | 6.00 | 6.00 | 6.00 | 6.00 | 10 | 60 |
| APO | 09:00 | 0.34 | -0.02 | (-5.56%) | 0.36 | 0.34 | 0.34 | 0.34 | 10 | 3 |
| APS | 09:22 | 1.80 | +0.19 | (+11.80%) | 1.61 | 1.80 | 1.80 | 1.80 | 269 | 484 |
| AQA | 30.04.2012 12:01 | 16.00 | 0.00 | (0.00%) | 16.00 | 17.80 | 16.00 | 17.80 | 12 | 196 |
| AQU | 10:36 | 10.38 | -0.12 | (-1.14%) | 10.50 | 10.38 | 10.38 | 10.38 | 9 | 93 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| ART | 12:38 | 0.05 | 0.00 | (0.00%) | 0.05 | 0.05 | 0.05 | 0.05 | 101 000 | 5 050 |
| ASP | 09:56 | 7.70 | -0.30 | (-3.75%) | 8.00 | 7.70 | 7.70 | 7.70 | 100 | 770 |
| ASR | 17.05.2012 15:00 | 2.39 | +0.38 | (+18.91%) | 2.01 | 2.20 | 2.20 | 2.39 | 15 | 34 |
| ASS | 14:10 | 8.00 | +0.50 | (+6.67%) | 7.50 | 7.50 | 7.50 | 8.00 | 50 | 390 |
| ATA | 13:02 | 6.00 | -1.21 | (-16.78%) | 7.21 | 6.00 | 6.00 | 6.00 | 1 029 | 6 174 |
| ATE | 14:49 | 0.29 | +0.01 | (+3.57%) | 0.28 | 0.27 | 0.25 | 0.29 | 85 797 | 23 127 |
| ATO | 12:30 | 2.72 | +0.11 | (+4.21%) | 2.61 | 2.50 | 2.47 | 2.81 | 15 388 | 40 011 |
| AUX | 11:05 | 3.06 | +0.05 | (+1.66%) | 3.01 | 3.00 | 3.00 | 3.08 | 1 061 | 3 241 |
| AZC | 13:44 | 4.61 | -0.29 | (-5.92%) | 4.90 | 4.50 | 4.50 | 4.61 | 600 | 2 729 |
| BAL | 13:11 | 6.90 | +0.20 | (+2.99%) | 6.70 | 6.69 | 6.40 | 6.90 | 12 818 | 85 701 |
| BDG | 14:24 | 2.75 | -0.23 | (-7.72%) | 2.98 | 2.60 | 2.33 | 2.75 | 5 046 | 12 768 |
| BDS | 17.05.2012 09:53 | 13.00 | -0.30 | (-2.26%) | 13.30 | 13.00 | 13.00 | 13.00 | 10 | 130 |
| BER | 13:30 | 0.67 | +0.01 | (+1.52%) | 0.66 | 0.66 | 0.66 | 0.67 | 5 369 | 3 545 |
| BGD | 09:00 | 56.00 | 0.00 | (0.00%) | 56.00 | 56.00 | 56.00 | 56.00 | 1 | 56 |
| BGE | 17.05.2012 09:00 | 0.65 | -0.06 | (-8.45%) | 0.71 | 0.68 | 0.65 | 0.68 | 4 119 | 2 682 |
| BGS | 14.05.2012 09:38 | 2.01 | 0.00 | (0.00%) | 2.01 | 2.01 | 2.01 | 2.01 | 2 025 | 4 070 |
| BHX | 17.05.2012 09:10 | 4.00 | 0.00 | (0.00%) | 4.00 | 4.00 | 4.00 | 4.00 | 10 | 40 |
| BIM | 16.05.2012 17:18 | 1.34 | +0.04 | (+3.08%) | 1.30 | 1.27 | 1.18 | 1.34 | 4 770 | 5 790 |
| BL5 | 17.05.2012 14:00 | 0.14 | +0.02 | (+16.67%) | 0.12 | 0.13 | 0.13 | 0.14 | 8 430 | 1 155 |
| BLO | 14:27 | 8.90 | -0.50 | (-5.32%) | 9.40 | 8.86 | 8.02 | 9.20 | 1 911 | 15 703 |
| BLR | 17.05.2012 11:10 | 1.20 | 0.00 | (0.00%) | 1.20 | 1.19 | 1.19 | 1.20 | 6 440 | 7 713 |
| BLRA | 10.04.2012 12:36 | 2.24 | -0.56 | (-20.00%) | 2.80 | 2.24 | 2.24 | 2.24 | 16 | 36 |
| BLT | 12:39 | 0.22 | -0.01 | (-4.35%) | 0.23 | 0.22 | 0.21 | 0.22 | 46 101 | 10 067 |
| BLU | 07.05.2012 16:00 | 0.94 | -0.02 | (-2.08%) | 0.96 | 0.94 | 0.94 | 0.94 | 515 | 484 |
| BML | 14:30 | 7.48 | -0.02 | (-0.27%) | 7.50 | 7.35 | 7.17 | 7.50 | 1 391 | 10 179 |
| BMM | 09:00 | 1.30 | -0.10 | (-7.14%) | 1.40 | 1.30 | 1.30 | 1.30 | 30 | 39 |
| BMV | 12:17 | 0.07 | -0.01 | (-12.50%) | 0.08 | 0.08 | 0.07 | 0.08 | 35 010 | 2 451 |
| BMX | 09:15 | 8.10 | 0.00 | (0.00%) | 8.10 | 8.10 | 8.10 | 8.10 | 15 | 122 |
| BPC | 09:27 | 0.22 | +0.02 | (+10.00%) | 0.20 | 0.22 | 0.22 | 0.22 | 1 | 0 |
| BPI | 15.05.2012 17:00 | 0.30 | 0.00 | (0.00%) | 0.30 | 0.30 | 0.30 | 0.30 | 6 700 | 2 010 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| BPN | 14:51 | 1.80 | -0.39 | (-17.81%) | 2.19 | 1.86 | 1.80 | 2.19 | 12 183 | 22 486 |
| BRI | 17.05.2012 17:07 | 15.00 | +0.01 | (+0.07%) | 14.99 | 14.00 | 14.00 | 15.00 | 190 | 2 778 |
| BTG | 09:00 | 0.02 | 0.00 | (0.00%) | 0.02 | 0.02 | 0.02 | 0.02 | 1 000 | 20 |
| C2A | 10:53 | 0.66 | -0.04 | (-5.71%) | 0.70 | 0.66 | 0.62 | 0.66 | 5 862 | 3 814 |
| CCT | 17.05.2012 17:30 | 0.66 | -0.04 | (-5.71%) | 0.70 | 0.55 | 0.55 | 0.67 | 1 795 | 998 |
| CER | 09:00 | 0.02 | 0.00 | (0.00%) | 0.02 | 0.02 | 0.02 | 0.02 | 1 000 | 20 |
| CFB | 09:03 | 5.80 | 0.00 | (0.00%) | 5.80 | 5.80 | 5.80 | 5.80 | 1 | 6 |
| CLD | 14:23 | 1.86 | +0.66 | (+55.00%) | 1.20 | 1.55 | 1.55 | 1.86 | 181 119 | 306 407 |
| CLM | 08.05.2012 17:30 | 0.85 | -0.04 | (-4.49%) | 0.89 | 0.72 | 0.72 | 0.85 | 245 | 179 |
| CLS | 11.05.2012 09:56 | 1.45 | -0.05 | (-3.33%) | 1.50 | 1.45 | 1.45 | 1.45 | 1 900 | 2 755 |
| COD | 11.05.2012 12:49 | 37.40 | +6.10 | (+19.49%) | 31.30 | 37.40 | 37.40 | 37.40 | 5 | 187 |
| COM | 14:41 | 0.57 | -0.04 | (-6.56%) | 0.61 | 0.59 | 0.55 | 0.61 | 10 329 | 5 929 |
| CPL | 15.05.2012 15:20 | 27.80 | -1.20 | (-4.14%) | 29.00 | 28.70 | 27.80 | 28.70 | 50 | 1 403 |
| CRS | 13.03.2012 12:48 | 130.00 | -10.00 | (-7.14%) | 140.00 | 130.10 | 130.00 | 130.10 | 26 | 3 381 |
| CSR | 15.03.2012 10:57 | 45.00 | -1.00 | (-2.17%) | 46.00 | 46.00 | 45.00 | 46.00 | 60 | 2 705 |
| CSY | 09:11 | 1.66 | -0.01 | (-0.60%) | 1.67 | 1.66 | 1.66 | 1.66 | 1 500 | 2 490 |
| CWP | 09:53 | 0.36 | +0.02 | (+5.88%) | 0.34 | 0.33 | 0.33 | 0.36 | 4 500 | 1 500 |
| D24 | 15.05.2012 17:16 | 0.02 | 0.00 | (0.00%) | 0.02 | 0.01 | 0.01 | 0.02 | 4 217 | 45 |
| DAH | 09:00 | 10.00 | 0.00 | (0.00%) | 10.00 | 10.00 | 10.00 | 10.00 | 2 | 20 |
| DAM | 09:17 | 0.08 | 0.00 | (0.00%) | 0.08 | 0.08 | 0.08 | 0.08 | 262 525 | 21 002 |
| DEM | 13:38 | 9.44 | -0.01 | (-0.11%) | 9.45 | 9.44 | 9.44 | 9.44 | 599 | 5 655 |
| DEP | 14:04 | 0.33 | -0.01 | (-2.94%) | 0.34 | 0.35 | 0.32 | 0.36 | 52 133 | 17 218 |
| DES | 17.05.2012 13:58 | 0.43 | 0.00 | (0.00%) | 0.43 | 0.43 | 0.38 | 0.43 | 6 200 | 2 417 |
| DFG | 09:08 | 0.49 | -0.04 | (-7.55%) | 0.53 | 0.49 | 0.49 | 0.49 | 1 900 | 931 |
| DFP | 09:00 | 0.21 | 0.00 | (0.00%) | 0.21 | 0.21 | 0.21 | 0.21 | 250 | 53 |
| DGL | 13:44 | 0.52 | -0.06 | (-10.34%) | 0.58 | 0.52 | 0.52 | 0.52 | 100 | 52 |
| DKR | 16.05.2012 11:15 | 12.99 | +0.99 | (+8.25%) | 12.00 | 12.99 | 12.99 | 12.99 | 75 | 974 |
| DLK | 11:16 | 23.50 | +0.63 | (+2.75%) | 22.87 | 22.87 | 22.87 | 23.50 | 112 | 2 631 |
| DMX | 27.04.2012 10:26 | 1.21 | -0.09 | (-6.92%) | 1.30 | 1.30 | 1.21 | 1.30 | 2 093 | 2 649 |
| DMZ | 09:00 | 1.49 | 0.00 | (0.00%) | 1.49 | 1.49 | 1.49 | 1.49 | 10 | 15 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| DNA | 16.04.2012 15:57 | 2.83 | -0.13 | (-4.39%) | 2.96 | 2.83 | 2.83 | 2.83 | 890 | 2 519 |
| DNS | 14:04 | 1.64 | +0.04 | (+2.50%) | 1.60 | 1.57 | 1.57 | 1.64 | 1 500 | 2 406 |
| DOA | 14:50 | 1.00 | +0.04 | (+4.17%) | 0.96 | 0.88 | 0.88 | 1.00 | 3 300 | 2 916 |
| DRK | 09:00 | 0.35 | +0.01 | (+2.94%) | 0.34 | 0.35 | 0.35 | 0.35 | 10 | 4 |
| DRU | 11:11 | 16.80 | -0.82 | (-4.65%) | 17.62 | 17.00 | 16.80 | 17.00 | 250 | 4 246 |
| DTP | 17.05.2012 17:08 | 7.60 | -0.10 | (-1.30%) | 7.70 | 7.60 | 7.60 | 7.60 | 5 038 | 38 289 |
| DXD | 09:13 | 0.75 | 0.00 | (0.00%) | 0.75 | 0.75 | 0.75 | 0.75 | 3 330 | 2 498 |
| DXDA | 12:11 | 0.66 | -0.05 | (-7.04%) | 0.71 | 0.66 | 0.66 | 0.66 | 110 | 73 |
| DYW | 17.05.2012 09:26 | 4.20 | 0.00 | (0.00%) | 4.20 | 4.20 | 4.20 | 4.20 | 25 | 105 |
| EAH | 14:01 | 32.00 | -0.80 | (-2.44%) | 32.80 | 32.90 | 31.30 | 32.90 | 106 | 3 350 |
| EAP | 17.05.2012 09:25 | 0.76 | -0.02 | (-2.56%) | 0.78 | 0.76 | 0.76 | 0.76 | 50 | 38 |
| EBX | 16.05.2012 13:49 | 2.89 | 0.00 | (0.00%) | 2.89 | 2.55 | 2.55 | 2.89 | 2 951 | 7 718 |
| ECK | 14:45 | 0.51 | +0.06 | (+13.33%) | 0.45 | 0.44 | 0.44 | 0.54 | 31 820 | 14 408 |
| ECL | 17.05.2012 17:30 | 1.98 | 0.00 | (0.00%) | 1.98 | 1.59 | 1.59 | 1.98 | 2 032 | 3 345 |
| ECO | 11:00 | 1.05 | -0.08 | (-7.08%) | 1.13 | 1.05 | 1.05 | 1.05 | 501 | 526 |
| ECP | 14:09 | 0.47 | -0.11 | (-18.97%) | 0.58 | 0.42 | 0.42 | 0.47 | 6 175 | 2 704 |
| EDN | 09:59 | 1.72 | +0.08 | (+4.88%) | 1.64 | 1.64 | 1.64 | 1.72 | 4 516 | 7 501 |
| EFI | 10:43 | 0.75 | +0.01 | (+1.35%) | 0.74 | 0.75 | 0.75 | 0.75 | 10 | 8 |
| EGB | 17.05.2012 14:29 | 2.75 | -0.25 | (-8.33%) | 3.00 | 2.75 | 2.75 | 2.75 | 1 700 | 4 675 |
| EGH | 17.05.2012 13:11 | 4.20 | -0.14 | (-3.23%) | 4.34 | 4.20 | 4.20 | 4.20 | 500 | 2 100 |
| EKA | 09:32 | 3.85 | 0.00 | (0.00%) | 3.85 | 3.85 | 3.85 | 3.85 | 2 | 8 |
| EKS | 13:43 | 0.20 | +0.02 | (+11.11%) | 0.18 | 0.18 | 0.18 | 0.20 | 15 000 | 2 845 |
| ELM | 15.05.2012 17:30 | 0.40 | -0.01 | (-2.44%) | 0.41 | 0.40 | 0.40 | 0.40 | 161 | 64 |
| EMM | 09:11 | 0.31 | +0.02 | (+6.90%) | 0.29 | 0.31 | 0.31 | 0.31 | 5 | 2 |
| EMR | 13:47 | 0.24 | 0.00 | (0.00%) | 0.24 | 0.24 | 0.24 | 0.24 | 453 | 109 |
| EMU | 11.05.2012 12:48 | 1.00 | -0.05 | (-4.76%) | 1.05 | 0.93 | 0.93 | 1.00 | 1 400 | 1 362 |
| EON | 09:15 | 12.50 | +1.78 | (+16.60%) | 10.72 | 12.50 | 12.50 | 12.50 | 1 | 13 |
| EPI | 14:14 | 0.16 | 0.00 | (0.00%) | 0.16 | 0.16 | 0.16 | 0.17 | 198 050 | 31 689 |
| ERS | 09:42 | 0.62 | -0.05 | (-7.46%) | 0.67 | 0.62 | 0.62 | 0.62 | 4 725 | 2 930 |
| ESC | 17.05.2012 17:18 | 0.03 | 0.00 | (0.00%) | 0.03 | 0.03 | 0.02 | 0.03 | 10 100 | 203 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| ESK | 09:18 | 0.36 | -0.01 | (-2.70%) | 0.37 | 0.36 | 0.36 | 0.36 | 2 000 | 720 |
| ETX | 10:23 | 4.30 | -0.10 | (-2.27%) | 4.40 | 4.40 | 4.30 | 4.40 | 5 334 | 22 937 |
| EXD | 09:00 | 0.44 | +0.04 | (+10.00%) | 0.40 | 0.44 | 0.44 | 0.44 | 10 | 4 |
| EZO | 17.05.2012 17:30 | 7.05 | -1.39 | (-16.47%) | 8.44 | 7.52 | 7.05 | 7.52 | 747 | 5 435 |
| F24 | 10:13 | 0.08 | 0.00 | (0.00%) | 0.08 | 0.07 | 0.07 | 0.08 | 3 010 | 211 |
| F51 | 09:00 | 3.00 | 0.00 | (0.00%) | 3.00 | 3.00 | 3.00 | 3.00 | 2 | 6 |
| FAV | 14:46 | 0.30 | -0.06 | (-16.67%) | 0.36 | 0.35 | 0.27 | 0.48 | 6 766 362 | 2 610 250 |
| FFO | 09:07 | 0.42 | +0.01 | (+2.44%) | 0.41 | 0.42 | 0.42 | 0.42 | 5 000 | 2 100 |
| FIN | 15.05.2012 14:06 | 1.15 | +0.04 | (+3.60%) | 1.11 | 1.15 | 1.15 | 1.15 | 1 | 1 |
| FIP | 27.04.2012 17:13 | 1.38 | -0.31 | (-18.34%) | 1.69 | 1.10 | 1.10 | 1.38 | 1 856 | 2 042 |
| FLD | 14:52 | 0.59 | -0.06 | (-9.23%) | 0.65 | 0.62 | 0.57 | 0.62 | 100 393 | 59 381 |
| FMOA | 04.05.2012 14:38 | 0.75 | 0.00 | (0.00%) | 0.75 | 0.75 | 0.75 | 0.75 | 930 | 698 |
| FNE | 13:25 | 0.13 | 0.00 | (0.00%) | 0.13 | 0.13 | 0.12 | 0.14 | 69 642 | 8 741 |
| FOR | 09:00 | 1.30 | 0.00 | (0.00%) | 1.30 | 1.30 | 1.30 | 1.30 | 80 | 104 |
| FTN | 14:31 | 3.25 | +0.31 | (+10.54%) | 2.94 | 3.08 | 3.08 | 3.25 | 1 582 | 5 003 |
| FUT | 11:23 | 0.05 | -0.01 | (-16.67%) | 0.06 | 0.05 | 0.05 | 0.05 | 177 149 | 8 857 |
| GAL | 17.05.2012 15:51 | 0.72 | -0.05 | (-6.49%) | 0.77 | 0.74 | 0.72 | 0.74 | 6 080 | 4 406 |
| GCI | 17.05.2012 17:19 | 2.57 | 0.00 | (0.00%) | 2.57 | 2.57 | 2.57 | 2.57 | 1 | 3 |
| GEN | 16.05.2012 17:13 | 18.40 | -0.12 | (-0.65%) | 18.52 | 16.60 | 16.60 | 18.40 | 215 | 3 675 |
| GEO | 10:46 | 0.08 | 0.00 | (0.00%) | 0.08 | 0.08 | 0.08 | 0.08 | 30 050 | 2 404 |
| GJA | 09:00 | 1.60 | -0.01 | (-0.62%) | 1.61 | 1.60 | 1.60 | 1.60 | 1 348 | 2 157 |
| GKS | 13:22 | 0.27 | -0.01 | (-3.57%) | 0.28 | 0.27 | 0.23 | 0.27 | 68 723 | 17 039 |
| GMK | 16.05.2012 13:57 | 6.20 | -1.25 | (-16.78%) | 7.45 | 7.25 | 6.20 | 7.25 | 742 | 4 941 |
| GNR | 13:16 | 0.22 | 0.00 | (0.00%) | 0.22 | 0.22 | 0.20 | 0.23 | 33 920 | 7 327 |
| GOA | 11:24 | 0.29 | 0.00 | (0.00%) | 0.29 | 0.29 | 0.29 | 0.29 | 750 | 218 |
| GOL | 12:14 | 0.16 | -0.04 | (-20.00%) | 0.20 | 0.16 | 0.16 | 0.16 | 5 000 | 800 |
| GPF | 09:34 | 0.03 | 0.00 | (0.00%) | 0.03 | 0.03 | 0.03 | 0.03 | 15 001 | 450 |
| GPP | 09.05.2012 10:41 | 0.31 | -0.02 | (-6.06%) | 0.33 | 0.31 | 0.31 | 0.31 | 100 | 31 |
| GRC | 16.05.2012 09:05 | 20.00 | 0.00 | (0.00%) | 20.00 | 20.00 | 20.00 | 20.00 | 2 | 40 |
| GRD | 13:35 | 1.00 | -0.25 | (-20.00%) | 1.25 | 1.13 | 1.00 | 1.13 | 2 800 | 2 833 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| GRE | 30.04.2012 14:12 | 0.26 | +0.02 | (+8.33%) | 0.24 | 0.24 | 0.24 | 0.26 | 1 000 | 242 |
| GRM | 09:21 | 0.50 | -0.03 | (-5.66%) | 0.53 | 0.51 | 0.50 | 0.51 | 250 | 126 |
| GRN | 17.05.2012 12:24 | 2.25 | +0.07 | (+3.21%) | 2.18 | 2.25 | 2.25 | 2.25 | 1 120 | 2 520 |
| GRP | 08.05.2012 09:39 | 17.10 | +1.50 | (+9.62%) | 15.60 | 13.09 | 13.09 | 18.00 | 397 | 5 688 |
| GRT | 15.05.2012 16:53 | 0.08 | 0.00 | (0.00%) | 0.08 | 0.08 | 0.08 | 0.08 | 1 230 | 98 |
| GTF | 16.05.2012 10:33 | 10.70 | +0.25 | (+2.39%) | 10.45 | 10.45 | 10.45 | 10.70 | 290 | 3 048 |
| GTR | 13:30 | 0.80 | 0.00 | (0.00%) | 0.80 | 0.80 | 0.80 | 0.80 | 45 531 | 36 425 |
| GWR | 09:00 | 2.35 | -0.45 | (-16.07%) | 2.80 | 2.35 | 2.35 | 2.35 | 10 | 24 |
| HEF | 12:00 | 0.55 | -0.03 | (-5.17%) | 0.58 | 0.58 | 0.47 | 0.58 | 16 840 | 8 712 |
| HMS | 11:39 | 0.05 | 0.00 | (0.00%) | 0.05 | 0.05 | 0.04 | 0.05 | 28 000 | 1 200 |
| HOR | 17.05.2012 17:30 | 2.46 | +0.37 | (+17.70%) | 2.09 | 2.13 | 2.13 | 2.46 | 1 279 | 2 759 |
| HOT | 14:30 | 0.32 | -0.05 | (-13.51%) | 0.37 | 0.38 | 0.31 | 0.38 | 47 062 | 14 873 |
| HPS | 14:15 | 0.39 | 0.00 | (0.00%) | 0.39 | 0.39 | 0.39 | 0.39 | 29 981 | 11 693 |
| HRC | 08.05.2012 13:05 | 0.63 | +0.04 | (+6.78%) | 0.59 | 0.59 | 0.59 | 0.63 | 1 500 | 906 |
| HRT | 12:36 | 0.33 | -0.03 | (-8.33%) | 0.36 | 0.37 | 0.33 | 0.37 | 10 161 | 3 355 |
| I3D | 10:11 | 3.42 | -0.16 | (-4.47%) | 3.58 | 3.55 | 3.42 | 3.55 | 626 | 2 157 |
| IAI | 10.05.2012 14:03 | 1.25 | -0.05 | (-3.85%) | 1.30 | 1.31 | 1.25 | 1.32 | 800 | 1 028 |
| ICA | 12:04 | 0.30 | 0.00 | (0.00%) | 0.30 | 0.21 | 0.21 | 0.30 | 7 030 | 2 016 |
| ICD | 09.05.2012 09:21 | 0.54 | -0.05 | (-8.47%) | 0.59 | 0.54 | 0.54 | 0.54 | 1 000 | 540 |
| ICM | 30.04.2012 10:53 | 1.47 | -0.03 | (-2.00%) | 1.50 | 1.47 | 1.47 | 1.47 | 213 | 313 |
| IDH | 09:00 | 0.03 | 0.00 | (0.00%) | 0.03 | 0.03 | 0.03 | 0.03 | 100 | 3 |
| IFS | 11:43 | 3.00 | -0.05 | (-1.64%) | 3.05 | 3.00 | 3.00 | 3.00 | 2 | 6 |
| IGN | 10:06 | 2.86 | -0.08 | (-2.72%) | 2.94 | 2.93 | 2.86 | 2.93 | 1 272 | 3 657 |
| IGT | 14:08 | 0.24 | -0.01 | (-4.00%) | 0.25 | 0.23 | 0.22 | 0.24 | 28 790 | 6 538 |
| IMS | 11:56 | 1.39 | +0.09 | (+6.92%) | 1.30 | 1.35 | 1.35 | 1.39 | 10 870 | 15 035 |
| INB | 09:21 | 0.81 | 0.00 | (0.00%) | 0.81 | 0.78 | 0.78 | 0.81 | 3 400 | 2 657 |
| INT | 14:36 | 5.49 | -0.26 | (-4.52%) | 5.75 | 5.60 | 5.00 | 5.60 | 13 650 | 74 599 |
| INV | 10:23 | 0.74 | 0.00 | (0.00%) | 0.74 | 0.74 | 0.71 | 0.74 | 7 372 | 5 320 |
| INW | 15.05.2012 09:30 | 0.43 | 0.00 | (0.00%) | 0.43 | 0.43 | 0.43 | 0.43 | 698 | 300 |
| IOD | 12:28 | 3.04 | +0.02 | (+0.66%) | 3.02 | 3.01 | 3.01 | 3.04 | 680 | 2 064 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| IPC | 13:56 | 0.05 | 0.00 | (0.00%) | 0.05 | 0.04 | 0.04 | 0.05 | 720 | 30 |
| IPCA | 10.05.2012 14:27 | 0.04 | 0.00 | (0.00%) | 0.04 | 0.03 | 0.03 | 0.04 | 100 044 | 3 002 |
| IPT | 12:17 | 1.10 | 0.00 | (0.00%) | 1.10 | 1.10 | 1.10 | 1.10 | 500 | 550 |
| IQM | 14:07 | 0.75 | -0.11 | (-12.79%) | 0.86 | 0.85 | 0.75 | 0.85 | 10 050 | 7 847 |
| ISA | 13:56 | 0.21 | +0.02 | (+10.53%) | 0.19 | 0.20 | 0.20 | 0.21 | 1 600 | 331 |
| ISG | 17.05.2012 09:33 | 1.50 | +0.01 | (+0.67%) | 1.49 | 1.26 | 1.26 | 1.50 | 1 529 | 1 927 |
| ITL | 09:15 | 1.23 | -0.01 | (-0.81%) | 1.24 | 1.23 | 1.23 | 1.23 | 15 | 18 |
| ITX | 09:16 | 0.25 | 0.00 | (0.00%) | 0.25 | 0.25 | 0.25 | 0.25 | 100 | 25 |
| IUS | 10:32 | 1.76 | -0.09 | (-4.86%) | 1.85 | 1.76 | 1.76 | 1.76 | 1 450 | 2 552 |
| IVC | 14:36 | 1.88 | -0.32 | (-14.55%) | 2.20 | 1.88 | 1.88 | 1.88 | 269 | 506 |
| IWS | 11:19 | 0.73 | +0.01 | (+1.39%) | 0.72 | 0.73 | 0.73 | 0.73 | 850 | 621 |
| IZB | 09:07 | 24.12 | 0.00 | (0.00%) | 24.12 | 24.12 | 24.12 | 24.12 | 90 | 2 171 |
| JDB | 09:16 | 0.10 | 0.00 | (0.00%) | 0.10 | 0.10 | 0.10 | 0.10 | 250 | 25 |
| KBJ | 05.03.2012 15:37 | 5.15 | -0.15 | (-2.83%) | 5.30 | 5.15 | 5.15 | 5.15 | 50 | 258 |
| KCS | 16.05.2012 17:30 | 0.33 | -0.03 | (-8.33%) | 0.36 | 0.32 | 0.30 | 0.33 | 14 827 | 4 519 |
| KIN | 13:57 | 0.39 | -0.11 | (-22.00%) | 0.50 | 0.42 | 0.35 | 0.42 | 76 147 | 27 894 |
| KKM | 09:00 | 0.03 | 0.00 | (0.00%) | 0.03 | 0.03 | 0.03 | 0.03 | 1 | 0 |
| KLN | 14:53 | 0.53 | -0.01 | (-1.85%) | 0.54 | 0.55 | 0.53 | 0.55 | 3 466 | 1 881 |
| KMS | 15.05.2012 09:26 | 0.88 | 0.00 | (0.00%) | 0.88 | 0.88 | 0.88 | 0.88 | 50 | 44 |
| KOP | 08.05.2012 13:06 | 1.40 | +0.03 | (+2.19%) | 1.37 | 1.37 | 1.37 | 1.40 | 700 | 965 |
| KOR | 09.05.2012 13:12 | 1.49 | +0.05 | (+3.47%) | 1.44 | 1.49 | 1.49 | 1.49 | 10 | 15 |
| KPC | 10:19 | 0.08 | 0.00 | (0.00%) | 0.08 | 0.08 | 0.08 | 0.09 | 67 700 | 5 443 |
| LAN | 13:53 | 0.09 | 0.00 | (0.00%) | 0.09 | 0.09 | 0.09 | 0.09 | 17 503 | 1 575 |
| LBD | 16.05.2012 10:41 | 0.48 | -0.01 | (-2.04%) | 0.49 | 0.45 | 0.45 | 0.48 | 7 814 | 3 519 |
| LEG | 12:20 | 0.30 | -0.06 | (-16.67%) | 0.36 | 0.31 | 0.29 | 0.31 | 9 712 | 2 861 |
| LES | 13:45 | 0.72 | 0.00 | (0.00%) | 0.72 | 0.70 | 0.70 | 0.72 | 1 891 | 1 339 |
| LPS | 15.05.2012 16:13 | 0.05 | -0.01 | (-16.67%) | 0.06 | 0.05 | 0.05 | 0.05 | 85 000 | 4 250 |
| LTG | 11:51 | 0.08 | -0.01 | (-11.11%) | 0.09 | 0.09 | 0.08 | 0.09 | 46 013 | 3 693 |
| LUG | 13:16 | 0.15 | -0.01 | (-6.25%) | 0.16 | 0.15 | 0.15 | 0.16 | 24 201 | 3 631 |
| LUX | 16.05.2012 11:51 | 0.28 | +0.03 | (+12.00%) | 0.25 | 0.23 | 0.23 | 0.28 | 15 000 | 3 560 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| LZM | 14:34 | 4.40 | +0.08 | (+1.85%) | 4.32 | 3.95 | 3.95 | 4.48 | 1 945 | 7 844 |
| M10 | 10:46 | 0.12 | 0.00 | (0.00%) | 0.12 | 0.11 | 0.11 | 0.12 | 14 111 | 1 562 |
| M4B | 13:17 | 0.46 | 0.00 | (0.00%) | 0.46 | 0.46 | 0.46 | 0.46 | 1 858 | 855 |
| MAB | 12:53 | 13.00 | 0.00 | (0.00%) | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
| MAR | 11:28 | 0.30 | 0.00 | (0.00%) | 0.30 | 0.30 | 0.30 | 0.30 | 732 | 220 |
| MAX | 11:18 | 0.13 | -0.01 | (-7.14%) | 0.14 | 0.13 | 0.13 | 0.13 | 3 210 | 417 |
| MBFA | 12:42 | 1.00 | -0.16 | (-13.79%) | 1.16 | 1.19 | 1.00 | 1.19 | 3 142 | 3 155 |
| MBP | 14:38 | 0.09 | -0.01 | (-10.00%) | 0.10 | 0.09 | 0.09 | 0.09 | 2 000 | 180 |
| MCP | 08.05.2012 09:03 | 0.75 | 0.00 | (0.00%) | 0.75 | 0.75 | 0.75 | 0.75 | 10 | 8 |
| MDE | 14:40 | 0.13 | 0.00 | (0.00%) | 0.13 | 0.13 | 0.11 | 0.13 | 119 062 | 14 940 |
| MDG | 11:38 | 53.50 | -0.60 | (-1.11%) | 54.10 | 53.50 | 53.50 | 54.00 | 163 | 8 751 |
| MDN | 17.05.2012 17:03 | 0.21 | -0.02 | (-8.70%) | 0.23 | 0.26 | 0.20 | 0.26 | 75 211 | 16 229 |
| MDV | 17.05.2012 09:01 | 17.00 | 0.00 | (0.00%) | 17.00 | 17.00 | 17.00 | 17.00 | 1 | 17 |
| MER | 09:13 | 1.80 | -0.18 | (-9.09%) | 1.98 | 1.98 | 1.80 | 1.98 | 1 701 | 3 062 |
| MGF | 11.05.2012 14:02 | 0.51 | +0.01 | (+2.00%) | 0.50 | 0.51 | 0.45 | 0.51 | 1 779 | 839 |
| MIC | 09:29 | 1.11 | -0.02 | (-1.77%) | 1.13 | 1.19 | 1.11 | 1.19 | 28 | 32 |
| MLB | 17.05.2012 17:30 | 0.98 | 0.00 | (0.00%) | 0.98 | 0.98 | 0.98 | 0.98 | 100 | 98 |
| MLP | 16.05.2012 17:30 | 0.35 | -0.02 | (-5.41%) | 0.37 | 0.40 | 0.35 | 0.40 | 6 098 | 2 179 |
| MMA | 17.05.2012 17:30 | 1.07 | 0.00 | (0.00%) | 1.07 | 1.02 | 1.02 | 1.07 | 634 | 648 |
| MMC | 16.05.2012 16:11 | 1.99 | -0.27 | (-11.95%) | 2.26 | 1.99 | 1.99 | 1.99 | 1 000 | 1 990 |
| MND | 17.04.2012 12:17 | 0.92 | 0.00 | (0.00%) | 0.92 | 0.92 | 0.92 | 0.92 | 3 000 | 2 760 |
| MNX | 09:02 | 0.54 | -0.06 | (-10.00%) | 0.60 | 0.54 | 0.54 | 0.54 | 1 500 | 810 |
| MOB | 09:09 | 2.60 | -0.20 | (-7.14%) | 2.80 | 2.70 | 2.60 | 2.70 | 986 | 2 564 |
| MOD | 13:58 | 12.00 | -0.70 | (-5.51%) | 12.70 | 12.30 | 11.80 | 12.50 | 75 | 906 |
| MOE | 11.05.2012 15:34 | 1.00 | +0.05 | (+5.26%) | 0.95 | 0.99 | 0.90 | 1.00 | 348 | 321 |
| MOM | 16.05.2012 09:46 | 0.26 | 0.00 | (0.00%) | 0.26 | 0.26 | 0.26 | 0.26 | 4 550 | 1 183 |
| MPY | 17.05.2012 12:33 | 0.25 | 0.00 | (0.00%) | 0.25 | 0.22 | 0.20 | 0.25 | 7 510 | 1 506 |
| MRA | 13:59 | 0.14 | -0.01 | (-6.67%) | 0.15 | 0.14 | 0.13 | 0.15 | 42 042 | 5 583 |
| MRK | 12:50 | 12.11 | -1.99 | (-14.11%) | 14.10 | 13.75 | 11.60 | 13.75 | 423 | 5 446 |
| MSA | 10:56 | 5.30 | -0.10 | (-1.85%) | 5.40 | 5.30 | 5.30 | 5.30 | 131 | 694 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| MTC | 14:27 | 0.15 | 0.00 | (0.00%) | 0.15 | 0.15 | 0.12 | 0.16 | 36 002 | 5 118 |
| MTH | 17.05.2012 17:10 | 4.20 | +0.20 | (+5.00%) | 4.00 | 4.20 | 4.20 | 4.20 | 4 | 17 |
| MTR | 10:46 | 0.47 | -0.02 | (-4.08%) | 0.49 | 0.50 | 0.45 | 0.50 | 8 339 | 3 866 |
| MWS | 14:24 | 0.62 | +0.07 | (+12.73%) | 0.55 | 0.55 | 0.53 | 0.62 | 54 012 | 31 139 |
| MXP | 10:13 | 0.35 | +0.02 | (+6.06%) | 0.33 | 0.34 | 0.34 | 0.35 | 14 043 | 4 812 |
| MZN | 15.05.2012 17:30 | 1.68 | 0.00 | (0.00%) | 1.68 | 1.60 | 1.60 | 1.68 | 980 | 1 568 |
| NAN | 17.05.2012 17:30 | 1.57 | +0.07 | (+4.67%) | 1.50 | 1.50 | 1.50 | 1.57 | 591 | 887 |
| NFP | 09:00 | 2.15 | 0.00 | (0.00%) | 2.15 | 2.15 | 2.15 | 2.15 | 20 | 43 |
| NGS | 13:51 | 0.05 | 0.00 | (0.00%) | 0.05 | 0.05 | 0.05 | 0.06 | 339 168 | 16 959 |
| NIN | 12:38 | 4.30 | +0.20 | (+4.88%) | 4.10 | 4.15 | 4.02 | 4.30 | 196 | 809 |
| NMX | 09:31 | 0.11 | 0.00 | (0.00%) | 0.11 | 0.11 | 0.11 | 0.11 | 2 000 | 220 |
| NOV | 13:47 | 0.17 | 0.00 | (0.00%) | 0.17 | 0.16 | 0.15 | 0.17 | 125 560 | 19 935 |
| NTS | 15.05.2012 10:49 | 4.20 | -0.30 | (-6.67%) | 4.50 | 4.19 | 4.19 | 4.20 | 2 420 | 10 150 |
| NVN | 13:08 | 0.01 | 0.00 | (0.00%) | 0.01 | 0.01 | 0.01 | 0.01 | 2 066 755 | 20 668 |
| NWA | 14.05.2012 14:41 | 7.70 | -0.09 | (-1.16%) | 7.79 | 7.70 | 7.70 | 7.70 | 330 | 2 541 |
| ONC | 14:50 | 29.95 | -0.05 | (-0.17%) | 30.00 | 29.00 | 29.00 | 29.95 | 421 | 12 511 |
| OPE | 24.04.2012 10:20 | 15.00 | 0.00 | (0.00%) | 15.00 | 14.20 | 14.18 | 15.00 | 370 | 5 272 |
| OPT | 13:39 | 1.55 | +0.02 | (+1.31%) | 1.53 | 1.38 | 1.38 | 1.55 | 6 110 | 9 248 |
| ORG | 17.05.2012 09:08 | 9.00 | +1.11 | (+14.07%) | 7.89 | 8.23 | 8.23 | 9.00 | 181 | 1 538 |
| ORI | 09:00 | 0.07 | 0.00 | (0.00%) | 0.07 | 0.07 | 0.07 | 0.07 | 500 | 35 |
| ORL | 13:11 | 2.45 | 0.00 | (0.00%) | 2.45 | 2.43 | 2.29 | 2.45 | 718 | 1 736 |
| ORN | 09:26 | 39.90 | -2.10 | (-5.00%) | 42.00 | 39.90 | 39.90 | 39.90 | 34 | 1 357 |
| OTN | 09:34 | 0.40 | -0.01 | (-2.44%) | 0.41 | 0.41 | 0.40 | 0.41 | 451 | 182 |
| PAK | 09:00 | 0.05 | 0.00 | (0.00%) | 0.05 | 0.05 | 0.05 | 0.05 | 1 000 | 50 |
| PAR | 17.05.2012 16:38 | 0.11 | -0.01 | (-8.33%) | 0.12 | 0.11 | 0.11 | 0.11 | 2 000 | 220 |
| PBB | 04.05.2012 10:27 | 21.50 | -1.50 | (-6.52%) | 23.00 | 21.50 | 21.50 | 21.50 | 62 | 1 333 |
| PCA | 14:44 | 0.61 | +0.02 | (+3.39%) | 0.59 | 0.59 | 0.58 | 0.61 | 45 947 | 27 597 |
| PCZ | 14:32 | 0.20 | +0.01 | (+5.26%) | 0.19 | 0.18 | 0.18 | 0.20 | 10 914 | 2 114 |
| PFH | 09:00 | 7.99 | -0.01 | (-0.12%) | 8.00 | 7.99 | 7.99 | 7.99 | 10 | 80 |
| PFR | 13:41 | 0.85 | +0.01 | (+1.19%) | 0.84 | 0.89 | 0.85 | 0.90 | 3 808 | 3 400 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| PHO | 12:44 | 0.70 | -0.02 | (-2.78%) | 0.72 | 0.78 | 0.66 | 0.78 | 36 994 | 25 948 |
| PHR | 16.05.2012 09:40 | 17.95 | 0.00 | (0.00%) | 17.95 | 17.50 | 17.50 | 17.95 | 30 | 526 |
| PLH | 14:45 | 0.33 | 0.00 | (0.00%) | 0.33 | 0.32 | 0.31 | 0.33 | 2 001 | 622 |
| PLI | 15.05.2012 09:00 | 32.34 | -0.56 | (-1.70%) | 32.90 | 32.34 | 32.34 | 32.34 | 1 | 32 |
| PLM | 13:54 | 0.30 | 0.00 | (0.00%) | 0.30 | 0.30 | 0.30 | 0.30 | 5 085 | 1 526 |
| PMK | 17.05.2012 17:07 | 0.16 | -0.02 | (-11.11%) | 0.18 | 0.17 | 0.16 | 0.17 | 11 090 | 1 835 |
| PNR | 14:08 | 0.79 | +0.06 | (+8.22%) | 0.73 | 0.68 | 0.64 | 0.79 | 50 925 | 36 777 |
| POS | 17.05.2012 17:30 | 0.99 | -0.16 | (-13.91%) | 1.15 | 0.92 | 0.92 | 0.99 | 2 281 | 2 152 |
| PPG | 17.05.2012 15:36 | 0.57 | -0.03 | (-5.00%) | 0.60 | 0.57 | 0.57 | 0.57 | 2 000 | 1 140 |
| PPR | 09:01 | 0.12 | 0.00 | (0.00%) | 0.12 | 0.12 | 0.12 | 0.12 | 100 | 12 |
| PRG | 10:11 | 28.40 | 0.00 | (0.00%) | 28.40 | 28.40 | 26.10 | 28.40 | 204 | 5 334 |
| PRN | 17.05.2012 16:43 | 0.08 | -0.01 | (-11.11%) | 0.09 | 0.08 | 0.07 | 0.08 | 256 418 | 19 788 |
| PSM | 09:38 | 8.65 | +0.25 | (+2.98%) | 8.40 | 8.55 | 8.55 | 8.65 | 400 | 3 427 |
| PSW | 13:54 | 1.55 | +0.05 | (+3.33%) | 1.50 | 1.55 | 1.50 | 1.55 | 62 | 94 |
| PTN | 07.05.2012 11:31 | 0.67 | -0.07 | (-9.46%) | 0.74 | 0.72 | 0.67 | 0.72 | 10 960 | 7 568 |
| PXY | 10:30 | 0.25 | -0.01 | (-3.85%) | 0.26 | 0.24 | 0.24 | 0.25 | 10 200 | 2 450 |
| QRT | 07.05.2012 09:00 | 3.63 | -0.17 | (-4.47%) | 3.80 | 3.63 | 3.63 | 3.63 | 635 | 2 305 |
| RBS | 14.05.2012 09:33 | 8.50 | +0.11 | (+1.31%) | 8.39 | 8.45 | 8.45 | 8.50 | 100 | 849 |
| RCA | 16.05.2012 09:00 | 1.40 | 0.00 | (0.00%) | 1.40 | 1.40 | 1.40 | 1.40 | 8 | 11 |
| RCU | 09:20 | 0.76 | 0.00 | (0.00%) | 0.76 | 0.76 | 0.76 | 0.76 | 1 | 1 |
| RCW | 13:58 | 1.68 | 0.00 | (0.00%) | 1.68 | 1.68 | 1.68 | 1.68 | 2 476 | 4 160 |
| RDG | 17.05.2012 17:15 | 2.10 | -0.22 | (-9.48%) | 2.32 | 2.32 | 1.90 | 2.32 | 485 | 1 018 |
| REL | 14.05.2012 09:26 | 0.11 | 0.00 | (0.00%) | 0.11 | 0.11 | 0.11 | 0.11 | 500 | 55 |
| REM | 13:26 | 0.29 | -0.01 | (-3.33%) | 0.30 | 0.30 | 0.27 | 0.30 | 17 778 | 4 813 |
| RMS | 12.03.2012 17:11 | 1.76 | +0.08 | (+4.76%) | 1.68 | 1.72 | 1.72 | 1.76 | 300 | 520 |
| ROD | 17.05.2012 10:25 | 1.08 | -0.24 | (-18.18%) | 1.32 | 1.07 | 1.07 | 1.08 | 1 509 | 1 617 |
| ROT | 17.05.2012 14:52 | 2.28 | -0.02 | (-0.87%) | 2.30 | 2.21 | 2.10 | 2.28 | 2 001 | 4 346 |
| ROV | 30.04.2012 09:10 | 0.36 | 0.00 | (0.00%) | 0.36 | 0.36 | 0.36 | 0.36 | 500 | 180 |
| RSY | 09:07 | 2.85 | -0.24 | (-7.77%) | 3.09 | 2.85 | 2.85 | 2.85 | 1 344 | 3 830 |
| RUN | 14:26 | 3.05 | +0.26 | (+9.32%) | 2.79 | 2.80 | 2.25 | 3.13 | 6 735 | 18 541 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| S4E | 11:00 | 6.29 | -0.10 | (-1.56%) | 6.39 | 6.29 | 6.29 | 6.29 | 250 | 1 573 |
| SAR | 09:03 | 4.50 | -0.20 | (-4.26%) | 4.70 | 4.60 | 4.50 | 4.60 | 635 | 2 866 |
| SCM | 11:05 | 1.95 | -0.02 | (-1.02%) | 1.97 | 1.97 | 1.74 | 1.97 | 446 | 782 |
| SCO | 30.04.2012 17:30 | 4.54 | +0.54 | (+13.50%) | 4.00 | 4.54 | 4.54 | 4.54 | 10 | 45 |
| SCS | 17.05.2012 15:02 | 1.60 | -0.15 | (-8.57%) | 1.75 | 1.67 | 1.40 | 1.67 | 10 586 | 16 145 |
| SEA | 11.05.2012 10:06 | 6.50 | +0.03 | (+0.46%) | 6.47 | 6.50 | 6.50 | 6.50 | 50 | 325 |
| SEV | 09:00 | 0.96 | -0.01 | (-1.03%) | 0.97 | 0.96 | 0.96 | 0.96 | 2 | 2 |
| SFD | 11.05.2012 16:08 | 0.12 | 0.00 | (0.00%) | 0.12 | 0.12 | 0.12 | 0.12 | 13 518 | 1 622 |
| SFI | 09:16 | 2.86 | 0.00 | (0.00%) | 2.86 | 2.86 | 2.86 | 2.86 | 15 | 43 |
| SKN | 17.05.2012 11:53 | 0.41 | +0.01 | (+2.50%) | 0.40 | 0.40 | 0.40 | 0.41 | 6 080 | 2 433 |
| SLR | 11:43 | 19.00 | +0.30 | (+1.60%) | 18.70 | 17.01 | 17.01 | 19.00 | 500 | 8 940 |
| SLV | 12:39 | 4.71 | -0.19 | (-3.88%) | 4.90 | 5.25 | 4.71 | 5.25 | 534 | 2 516 |
| SMK | 17.05.2012 17:30 | 0.80 | -0.03 | (-3.61%) | 0.83 | 0.84 | 0.80 | 0.84 | 2 428 | 1 986 |
| SMS | 13:40 | 2.89 | +0.14 | (+5.09%) | 2.75 | 2.90 | 2.88 | 2.90 | 401 | 1 156 |
| SMT | 11:09 | 12.60 | -0.05 | (-0.40%) | 12.65 | 12.60 | 12.60 | 12.60 | 105 | 1 323 |
| SNT | 14:46 | 14.98 | -0.01 | (-0.07%) | 14.99 | 14.30 | 14.10 | 14.98 | 1 003 | 14 330 |
| SNX | 15.05.2012 17:09 | 0.20 | 0.00 | (0.00%) | 0.20 | 0.17 | 0.17 | 0.20 | 5 555 | 961 |
| SOB | 12:40 | 0.33 | -0.01 | (-2.94%) | 0.34 | 0.33 | 0.33 | 0.33 | 26 293 | 8 677 |
| SPC | 14:32 | 0.17 | -0.04 | (-19.05%) | 0.21 | 0.17 | 0.14 | 0.17 | 101 177 | 15 167 |
| SPCA | 10:21 | 0.15 | -0.06 | (-28.57%) | 0.21 | 0.17 | 0.15 | 0.17 | 6 500 | 995 |
| SRT | 14:41 | 0.04 | 0.00 | (0.00%) | 0.04 | 0.03 | 0.03 | 0.04 | 53 316 | 1 833 |
| SSI | 12:57 | 0.19 | 0.00 | (0.00%) | 0.19 | 0.18 | 0.18 | 0.19 | 135 300 | 24 394 |
| SSK | 10:16 | 0.99 | -0.01 | (-1.00%) | 1.00 | 0.97 | 0.95 | 0.99 | 3 900 | 3 831 |
| STC | 14:38 | 0.33 | -0.05 | (-13.16%) | 0.38 | 0.41 | 0.33 | 0.48 | 57 515 | 21 808 |
| STE | 09:00 | 0.09 | 0.00 | (0.00%) | 0.09 | 0.09 | 0.09 | 0.09 | 1 150 | 104 |
| STI | 17.05.2012 15:26 | 0.17 | +0.01 | (+6.25%) | 0.16 | 0.16 | 0.16 | 0.17 | 5 225 | 883 |
| STK | 09:52 | 1.85 | +0.03 | (+1.65%) | 1.82 | 1.85 | 1.85 | 1.85 | 270 | 500 |
| STR | 13:49 | 0.01 | 0.00 | (0.00%) | 0.01 | 0.01 | 0.01 | 0.01 | 1 594 129 | 15 941 |
| STT | 12:32 | 2.31 | -0.11 | (-4.55%) | 2.42 | 2.31 | 2.31 | 2.31 | 1 100 | 2 541 |
| SUN | 17.05.2012 16:46 | 0.38 | 0.00 | (0.00%) | 0.38 | 0.38 | 0.35 | 0.39 | 10 293 | 3 719 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót |
| SWP | 02.05.2012 16:10 | 1.32 | -0.04 | (-2.94%) | 1.36 | 1.32 | 1.32 | 1.32 | 400 | 528 |
| SYM | 11:56 | 3.45 | -0.05 | (-1.43%) | 3.50 | 3.45 | 3.45 | 3.45 | 5 | 17 |
| SYN | 27.04.2012 10:04 | 12.35 | 0.00 | (0.00%) | 12.35 | 12.35 | 12.35 | 12.35 | 124 | 1 531 |
| SZR | 14:08 | 0.12 | 0.00 | (0.00%) | 0.12 | 0.12 | 0.11 | 0.12 | 90 502 | 10 220 |
| T2I | 17.05.2012 15:54 | 0.90 | -0.07 | (-7.22%) | 0.97 | 0.97 | 0.87 | 0.97 | 6 401 | 5 738 |
| TAB | 09:10 | 1.79 | 0.00 | (0.00%) | 1.79 | 1.79 | 1.79 | 1.79 | 1 678 | 3 004 |
| TAC | 12:10 | 0.03 | 0.00 | (0.00%) | 0.03 | 0.03 | 0.03 | 0.03 | 31 000 | 930 |
| TIL | 16.05.2012 11:25 | 57.00 | +3.70 | (+6.94%) | 53.30 | 51.50 | 50.00 | 58.00 | 127 | 6 557 |
| TLO | 17.05.2012 15:06 | 4.00 | -1.00 | (-20.00%) | 5.00 | 4.15 | 4.00 | 4.15 | 120 | 495 |
| TLS | 14:19 | 12.46 | -0.53 | (-4.08%) | 12.99 | 12.90 | 12.46 | 12.90 | 7 230 | 90 117 |
| TLV | 13:47 | 0.50 | -0.02 | (-3.85%) | 0.52 | 0.49 | 0.46 | 0.50 | 10 799 | 5 267 |
| TMP | 17.05.2012 13:50 | 3.25 | -0.24 | (-6.88%) | 3.49 | 3.30 | 3.25 | 3.30 | 230 | 749 |
| TMS | 09:17 | 55.00 | 0.00 | (0.00%) | 55.00 | 55.00 | 55.00 | 55.00 | 1 | 55 |
| TOS | 17.05.2012 14:58 | 4.11 | -0.19 | (-4.42%) | 4.30 | 4.30 | 4.11 | 4.30 | 611 | 2 511 |
| TPH | 17.05.2012 17:19 | 1.39 | +0.09 | (+6.92%) | 1.30 | 1.37 | 1.37 | 1.39 | 330 | 453 |
| TRA | 09:17 | 1.29 | 0.00 | (0.00%) | 1.29 | 1.29 | 1.29 | 1.29 | 10 | 13 |
| TRO | 11:04 | 0.98 | -0.02 | (-2.00%) | 1.00 | 0.99 | 0.98 | 0.99 | 92 955 | 91 121 |
| TWI | 10:56 | 3.52 | -0.18 | (-4.86%) | 3.70 | 3.52 | 3.52 | 3.52 | 90 | 317 |
| TXF | 09:00 | 0.26 | -0.01 | (-3.70%) | 0.27 | 0.26 | 0.26 | 0.26 | 100 | 26 |
| TXN | 17.05.2012 12:02 | 1.23 | +0.03 | (+2.50%) | 1.20 | 1.23 | 1.23 | 1.23 | 200 | 246 |
| UBT | 14:31 | 0.84 | +0.04 | (+5.00%) | 0.80 | 0.80 | 0.80 | 0.84 | 2 510 | 2 047 |
| URL | 14:44 | 0.05 | +0.01 | (+25.00%) | 0.04 | 0.04 | 0.04 | 0.05 | 121 000 | 4 850 |
| VCP | 14:49 | 1.80 | -0.20 | (-10.00%) | 2.00 | 2.00 | 1.80 | 2.00 | 1 610 | 3 063 |
| VDS | 13:36 | 1.05 | +0.05 | (+5.00%) | 1.00 | 1.00 | 1.00 | 1.05 | 2 226 | 2 337 |
| VED | 13:15 | 0.56 | -0.04 | (-6.67%) | 0.60 | 0.58 | 0.56 | 0.58 | 4 851 | 2 802 |
| VER | 17.05.2012 17:30 | 0.90 | -0.06 | (-6.25%) | 0.96 | 1.02 | 0.90 | 1.02 | 1 627 | 1 520 |
| VGR | 09:13 | 0.04 | 0.00 | (0.00%) | 0.04 | 0.04 | 0.04 | 0.04 | 50 000 | 2 000 |
| VIC | 13:46 | 0.04 | 0.00 | (0.00%) | 0.04 | 0.04 | 0.04 | 0.04 | 60 074 | 2 403 |
| VIV | 16.05.2012 11:20 | 0.03 | +0.01 | (+50.00%) | 0.02 | 0.02 | 0.02 | 0.03 | 17 086 | 512 |
| VNT | 16.05.2012 09:07 | 5.00 | +0.50 | (+11.11%) | 4.50 | 5.00 | 5.00 | 5.00 | 20 | 100 |
| VOX | 09:00 | 13.00 | 0.00 | (0.00%) | 13.00 | 13.00 | 13.00 | 13.00 | 10 | 130 |
| VRB | 09:00 | 1.47 | 0.00 | (0.00%) | 1.47 | 1.47 | 1.47 | 1.47 | 10 | 15 |
| VTI | 11:35 | 0.38 | +0.01 | (+2.70%) | 0.37 | 0.37 | 0.37 | 0.38 | 2 121 | 786 |
| WAP | 17.05.2012 12:09 | 2.75 | 0.00 | (0.00%) | 2.75 | 2.75 | 2.75 | 2.75 | 49 | 135 |
| WBY | 09:00 | 0.18 | 0.00 | (0.00%) | 0.18 | 0.18 | 0.18 | 0.18 | 1 000 | 180 |
| WDB | 14:42 | 0.24 | 0.00 | (0.00%) | 0.24 | 0.22 | 0.20 | 0.24 | 20 458 | 4 750 |
| WDK | 17.05.2012 16:19 | 1.00 | 0.00 | (0.00%) | 1.00 | 1.00 | 1.00 | 1.00 | 2 500 | 2 500 |
| WDO | 13:42 | 3.10 | +0.17 | (+5.80%) | 2.93 | 3.00 | 3.00 | 3.10 | 60 | 183 |
| WHH | 16.05.2012 17:30 | 0.38 | 0.00 | (0.00%) | 0.38 | 0.38 | 0.38 | 0.38 | 3 | 1 |
| WMO | 17.05.2012 14:40 | 5.79 | -0.01 | (-0.17%) | 5.80 | 5.65 | 5.65 | 5.79 | 830 | 4 694 |
| WOD | 15.05.2012 16:25 | 7.40 | +1.90 | (+34.55%) | 5.50 | 6.88 | 6.88 | 7.40 | 653 | 4 586 |
| WPX | 13:59 | 0.18 | 0.00 | (0.00%) | 0.18 | 0.18 | 0.18 | 0.18 | 950 | 171 |
| WRE | 10:56 | 0.90 | -0.04 | (-4.26%) | 0.94 | 0.90 | 0.89 | 0.90 | 4 050 | 3 615 |
| WRL | 14:43 | 0.06 | -0.02 | (-25.00%) | 0.08 | 0.06 | 0.06 | 0.06 | 354 331 | 21 260 |
| XPL | 09:18 | 0.21 | 0.00 | (0.00%) | 0.21 | 0.21 | 0.21 | 0.21 | 100 | 21 |
| XSM | 11:53 | 1.00 | -0.23 | (-18.70%) | 1.23 | 1.02 | 1.00 | 1.02 | 3 575 | 3 625 |
| YCO | 13:22 | 1.34 | -0.10 | (-6.94%) | 1.44 | 1.44 | 1.34 | 1.44 | 485 | 651 |
| YEL | 13:06 | 0.08 | +0.01 | (+14.29%) | 0.07 | 0.07 | 0.07 | 0.08 | 23 000 | 1 620 |
| ZAK | 15.05.2012 15:46 | 0.42 | +0.05 | (+13.51%) | 0.37 | 0.39 | 0.39 | 0.42 | 15 550 | 6 130 |
| ZOC | 09:00 | 0.84 | -0.03 | (-3.45%) | 0.87 | 0.84 | 0.84 | 0.84 | 2 | 2 |
| ZWG | 14:32 | 2.20 | +0.03 | (+1.38%) | 2.17 | 2.15 | 2.09 | 2.20 | 214 253 | 460 676 |
