|
Ciągłe |
Indeksy |
Fixing |
Kontrakty na indeksy |
Kontrakty na akcje
Kontrakty na waluty |
Opcje |
New Connect |
Catalyst
Uwaga: Wartośći notowań są opóźnione o 15 minut
| Notowania ciągłe z: 03-09-2010 |
Sortowanie w tabeli po kliknięciu nazwy kolumny |
| Skrót | Czas akt | Kurs odn | Otwarcie | Minimum | Maksimum | Kurs ost. | Zm/odn | Zm/otw |
| 06N | 16:20:06 | 0,99 | 1,00 | 0,97 | 1,00 | 0,98 | -1,01% | -2,00% |
| 08N | 15:55:24 | 2,27 | 2,27 | 2,27 | 2,32 | 2,32 | 2,20% | 2,20% |
| ABC | 16:20:05 | 2,52 | 2,55 | 2,45 | 2,55 | 2,52 | 0,00% | -1,18% |
| ABE | 16:21:20 | 20,09 | 20,11 | 20,11 | 20,50 | 20,35 | 1,29% | 1,19% |
| ABM | 16:28:47 | 19,44 | 19,44 | 19,44 | 19,90 | 19,90 | 2,37% | 2,37% |
| ABS | 16:29:23 | 10,00 | 9,99 | 9,99 | 10,24 | 10,20 | 2,00% | 2,10% |
| ACE | 15:24:45 | 10,30 | 10,30 | 10,15 | 10,57 | 10,57 | 2,62% | 2,62% |
| ACP | 16:28:27 | 55,10 | 55,30 | 54,90 | 55,95 | 55,30 | 0,36% | 0,00% |
| ACS | 16:06:25 | 25,35 | 24,21 | 24,21 | 25,00 | 25,00 | -1,38% | 3,26% |
| ACT | 16:29:04 | 17,10 | 17,39 | 17,39 | 17,50 | 17,50 | 2,34% | 0,63% |
| ADD | 16:20:06 | 2,77 | 2,77 | 2,67 | 2,80 | 2,76 | -0,36% | -0,36% |
| ADS | 16:20:03 | 0,40 | 0,40 | 0,39 | 0,40 | 0,39 | -2,50% | -2,50% |
| AGO | 16:20:00 | 25,20 | 25,27 | 25,09 | 25,50 | 25,15 | -0,20% | -0,47% |
| ALC | 16:29:50 | 7,55 | 7,55 | 7,33 | 7,55 | 7,43 | -1,59% | -1,59% |
| ALM | 16:25:22 | 37,85 | 37,90 | 37,90 | 38,90 | 38,51 | 1,74% | 1,61% |
| ALT | 13:13:19 | 47,85 | 47,90 | 46,02 | 47,90 | 47,85 | 0,00% | -0,10% |
| AMB | 16:20:06 | 9,90 | 10,00 | 9,79 | 10,00 | 9,90 | 0,00% | -1,00% |
| AMC | 16:20:38 | 44,00 | 43,15 | 43,15 | 44,00 | 44,00 | 0,00% | 1,97% |
| ANT | 16:22:38 | 3,24 | 3,18 | 3,15 | 3,24 | 3,16 | -2,47% | -0,63% |
| APL | 15:55:44 | 3,54 | 3,50 | 3,50 | 3,69 | 3,64 | 2,82% | 4,00% |
| APN | 15:21:00 | 9,15 | 9,25 | 9,25 | 9,25 | 9,25 | 1,09% | 0,00% |
| APT | 16:20:01 | 19,40 | 19,50 | 19,21 | 19,50 | 19,37 | -0,15% | -0,67% |
| ARC | 16:20:06 | 8,91 | 8,91 | 8,91 | 9,02 | 9,02 | 1,23% | 1,23% |
| ARM | 16:20:03 | 2,73 | 2,73 | 2,72 | 2,77 | 2,77 | 1,47% | 1,47% |
| ARR | 14:36:03 | 15,45 | 15,45 | 15,45 | 15,55 | 15,50 | 0,32% | 0,32% |
| ASB | 09:09:19 | 3,84 | 3,84 | 3,84 | 3,84 | 3,84 | 0,00% | 0,00% |
| ASE | 15:39:54 | 10,38 | 10,40 | 10,38 | 10,60 | 10,49 | 1,06% | 0,87% |
| AST | 16:26:32 | 70,20 | 70,40 | 70,40 | 76,50 | 74,00 | 5,41% | 5,11% |
| ATC | 16:26:37 | 14,40 | 14,44 | 14,35 | 14,60 | 14,60 | 1,39% | 1,11% |
| ATG | 12:23:01 | 3,54 | 3,56 | 3,56 | 3,59 | 3,59 | 1,41% | 0,84% |
| ATL | 00:00:00 | 4,25 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| ATM | 16:29:32 | 8,98 | 9,05 | 8,82 | 9,40 | 9,18 | 2,23% | 1,44% |
| ATP | 12:06:36 | 8,31 | 8,10 | 8,10 | 8,45 | 8,45 | 1,68% | 4,32% |
| ATR | 16:20:02 | 17,20 | 17,28 | 17,00 | 17,28 | 17,10 | -0,58% | -1,04% |
| ATS | 16:20:30 | 1,60 | 1,61 | 1,58 | 1,66 | 1,63 | 1,88% | 1,24% |
| ATT | 16:20:03 | 17,99 | 17,97 | 17,71 | 18,00 | 17,89 | -0,56% | -0,45% |
| B3S | 16:20:05 | 2,23 | 2,31 | 2,16 | 2,35 | 2,20 | -1,35% | -4,76% |
| BAK | 16:06:42 | 6,27 | 6,37 | 6,27 | 6,38 | 6,27 | 0,00% | -1,57% |
| BBC | 16:20:07 | 1,90 | 1,90 | 1,84 | 1,92 | 1,92 | 1,05% | 1,05% |
| BBD | 16:20:02 | 0,41 | 0,40 | 0,40 | 0,42 | 0,41 | 0,00% | 2,50% |
| BBZ | 16:20:02 | 1,07 | 1,06 | 1,05 | 1,07 | 1,05 | -1,87% | -0,94% |
| BCM | 15:52:22 | 9,26 | 9,10 | 9,00 | 9,29 | 9,29 | 0,32% | 2,09% |
| BDL | 16:25:56 | 1,69 | 1,70 | 1,62 | 1,75 | 1,67 | -1,18% | -1,76% |
| BDV | 16:05:19 | 3,08 | 3,07 | 3,07 | 3,08 | 3,08 | 0,00% | 0,33% |
| BDX | 16:20:01 | 91,30 | 91,70 | 91,70 | 93,40 | 92,90 | 1,75% | 1,31% |
| BEF | 16:23:52 | 1,54 | 1,59 | 1,52 | 1,63 | 1,52 | -1,30% | -4,40% |
| BHW | 16:26:18 | 77,45 | 77,70 | 77,70 | 79,50 | 79,50 | 2,65% | 2,32% |
| BIO | 16:20:02 | 0,21 | 0,21 | 0,20 | 0,21 | 0,20 | -4,76% | -4,76% |
| BLI | 16:20:02 | 2,85 | 2,88 | 2,86 | 2,94 | 2,90 | 1,75% | 0,69% |
| BMC | 15:48:30 | 16,20 | 16,19 | 15,50 | 16,25 | 16,08 | -0,74% | -0,68% |
| BMI | 16:25:49 | 11,81 | 11,85 | 11,85 | 12,46 | 12,30 | 4,15% | 3,80% |
| BMP | 15:36:53 | 3,46 | 3,53 | 3,46 | 3,59 | 3,55 | 2,60% | 0,57% |
| BOS | 11:08:49 | 78,90 | 79,15 | 79,15 | 79,15 | 79,15 | 0,32% | 0,00% |
| BPH | 16:29:57 | 54,05 | 54,40 | 54,00 | 55,00 | 54,00 | -0,09% | -0,74% |
| BPM | 16:20:05 | 6,16 | 6,19 | 6,08 | 6,20 | 6,20 | 0,65% | 0,16% |
| BRE | 16:21:13 | 257,10 | 257,10 | 254,00 | 260,00 | 260,00 | 1,13% | 1,13% |
| BRG | 16:24:01 | 7,00 | 6,99 | 6,97 | 7,07 | 7,02 | 0,29% | 0,43% |
| BRK | 16:20:02 | 5,39 | 5,40 | 5,25 | 5,46 | 5,30 | -1,67% | -1,85% |
| BRS | 16:29:48 | 4,72 | 4,93 | 4,49 | 4,93 | 4,78 | 1,27% | -3,04% |
| BSK | 16:20:32 | 808,50 | 800,00 | 772,50 | 807,50 | 806,00 | -0,31% | 0,75% |
| BTM | 16:24:37 | 1,11 | 1,11 | 1,09 | 1,12 | 1,12 | 0,90% | 0,90% |
| BVD | 16:00:49 | 116,00 | 117,00 | 115,00 | 117,00 | 115,10 | -0,78% | -1,62% |
| BZW | 16:25:36 | 187,00 | 187,40 | 185,40 | 189,90 | 189,90 | 1,55% | 1,33% |
| CAM | 16:24:12 | 9,81 | 9,60 | 9,20 | 9,60 | 9,55 | -2,65% | -0,52% |
| CAR | 14:33:34 | 71,50 | 71,70 | 70,10 | 71,70 | 71,40 | -0,14% | -0,42% |
| CCC | 16:20:00 | 55,00 | 54,00 | 54,00 | 56,95 | 56,95 | 3,55% | 5,46% |
| CCI | 14:54:27 | 43,50 | 43,60 | 43,30 | 43,61 | 43,30 | -0,46% | -0,69% |
| CDC | 16:20:06 | 75,75 | 77,30 | 76,70 | 77,85 | 77,10 | 1,78% | -0,26% |
| CEZ | 16:28:39 | 132,90 | 133,20 | 132,80 | 134,30 | 133,30 | 0,30% | 0,08% |
| CFL | 16:20:06 | 3,07 | 3,01 | 2,88 | 3,10 | 3,03 | -1,30% | 0,66% |
| CHS | 16:25:31 | 0,69 | 0,70 | 0,69 | 0,72 | 0,72 | 4,35% | 2,86% |
| CIA | 16:26:47 | 16,79 | 16,75 | 16,35 | 17,05 | 17,00 | 1,25% | 1,49% |
| CIE | 16:29:13 | 27,30 | 27,80 | 27,00 | 28,67 | 28,03 | 2,67% | 0,83% |
| CKL | 16:20:02 | 14,83 | 14,90 | 14,90 | 15,25 | 15,25 | 2,83% | 2,35% |
| CMP | 16:20:03 | 67,95 | 68,15 | 67,95 | 68,15 | 67,95 | 0,00% | -0,29% |
| CMR | 15:48:37 | 79,35 | 79,70 | 79,35 | 80,40 | 80,00 | 0,82% | 0,38% |
| CMX | 16:20:04 | 2,50 | 2,50 | 2,50 | 2,85 | 2,72 | 8,80% | 8,80% |
| CNG | 16:25:59 | 2,85 | 2,89 | 2,80 | 2,89 | 2,80 | -1,75% | -3,11% |
| COG | 16:29:51 | 3,58 | 3,74 | 3,53 | 3,84 | 3,65 | 1,96% | -2,41% |
| CPA | 16:27:29 | 2,14 | 2,17 | 2,10 | 2,21 | 2,19 | 2,34% | 0,92% |
| CPE | 16:20:05 | 2,15 | 2,15 | 2,09 | 2,15 | 2,15 | 0,00% | 0,00% |
| CPS | 16:24:53 | 14,33 | 14,33 | 14,33 | 14,65 | 14,60 | 1,88% | 1,88% |
| CRM | 16:20:05 | 5,98 | 6,00 | 5,85 | 6,01 | 5,88 | -1,67% | -2,00% |
| CST | 16:24:33 | 15,00 | 15,00 | 14,82 | 15,00 | 14,85 | -1,00% | -1,00% |
| CTC | 16:22:46 | 0,32 | 0,32 | 0,31 | 0,32 | 0,31 | -3,13% | -3,13% |
| CZP | 16:28:19 | 0,39 | 0,39 | 0,38 | 0,40 | 0,40 | 2,56% | 2,56% |
| DBC | 13:36:05 | 64,00 | 64,50 | 64,00 | 64,50 | 64,00 | 0,00% | -0,78% |
| DCR | 16:20:03 | 15,20 | 15,30 | 15,30 | 16,35 | 16,32 | 7,37% | 6,67% |
| DEL | 16:20:04 | 14,31 | 14,44 | 14,10 | 14,44 | 14,43 | 0,84% | -0,07% |
| DGA | 15:54:59 | 3,33 | 3,28 | 3,25 | 3,30 | 3,30 | -0,90% | 0,61% |
| DOM | 14:32:49 | 47,00 | 47,00 | 45,65 | 47,25 | 47,25 | 0,53% | 0,53% |
| DPL | 16:22:46 | 2,53 | 2,56 | 2,44 | 2,57 | 2,45 | -3,16% | -4,30% |
| DRE | 11:23:10 | 1,73 | 1,70 | 1,70 | 1,73 | 1,73 | 0,00% | 1,76% |
| DRP | 15:58:34 | 31,11 | 31,13 | 31,11 | 31,69 | 31,69 | 1,86% | 1,80% |
| DSS | 16:20:06 | 16,45 | 16,30 | 16,30 | 16,64 | 16,64 | 1,16% | 2,09% |
| DUD | 16:20:00 | 1,43 | 1,44 | 1,42 | 1,46 | 1,44 | 0,70% | 0,00% |
| EAT | 16:23:36 | 72,00 | 72,10 | 71,90 | 73,00 | 73,00 | 1,39% | 1,25% |
| ECD | 16:20:04 | 0,58 | 0,57 | 0,55 | 0,59 | 0,58 | 0,00% | 1,75% |
| ECH | 16:20:00 | 4,58 | 4,56 | 4,56 | 4,58 | 4,58 | 0,00% | 0,44% |
| EEF | 16:20:34 | 3,36 | 3,31 | 3,27 | 3,42 | 3,40 | 1,19% | 2,72% |
| EFH | 16:21:15 | 0,95 | 0,96 | 0,93 | 0,96 | 0,95 | 0,00% | -1,04% |
| EFK | 15:50:57 | 14,74 | 14,86 | 14,00 | 14,86 | 14,63 | -0,75% | -1,55% |
| EFR | 15:55:48 | 6,01 | 5,85 | 5,85 | 6,02 | 5,97 | -0,67% | 2,05% |
| EKO | 16:20:05 | 7,97 | 7,97 | 7,77 | 7,97 | 7,90 | -0,88% | -0,88% |
| EKP | 16:20:03 | 0,51 | 0,51 | 0,50 | 0,52 | 0,51 | 0,00% | 0,00% |
| ELB | 15:48:19 | 186,00 | 182,10 | 181,30 | 186,00 | 183,00 | -1,61% | 0,49% |
| ELS | 16:28:27 | 5,99 | 5,99 | 5,85 | 5,99 | 5,85 | -2,34% | -2,34% |
| ELT | 16:20:03 | 11,85 | 11,67 | 11,66 | 11,85 | 11,85 | 0,00% | 1,54% |
| ELZ | 14:48:22 | 3,10 | 3,10 | 3,06 | 3,10 | 3,07 | -0,97% | -0,97% |
| EMC | 16:20:01 | 16,95 | 16,95 | 15,55 | 16,95 | 16,30 | -3,83% | -3,83% |
| EMF | 16:20:00 | 18,25 | 18,40 | 17,84 | 18,40 | 18,29 | 0,22% | -0,60% |
| EMK | 11:50:59 | 5,27 | 5,38 | 5,25 | 5,38 | 5,35 | 1,52% | -0,56% |
| EMP | 16:25:15 | 83,00 | 82,50 | 82,00 | 82,60 | 82,45 | -0,66% | -0,06% |
| ENA | 16:04:23 | 20,10 | 20,10 | 20,00 | 20,25 | 20,20 | 0,50% | 0,50% |
| ENI | 16:20:05 | 7,63 | 7,60 | 7,20 | 7,60 | 7,55 | -1,05% | -0,66% |
| ENP | 16:20:02 | 1,57 | 1,58 | 1,58 | 1,60 | 1,60 | 1,91% | 1,27% |
| EPD | 16:24:00 | 3,58 | 3,60 | 3,56 | 3,62 | 3,62 | 1,12% | 0,56% |
| EPL | 16:29:47 | 9,21 | 9,18 | 9,15 | 9,49 | 9,43 | 2,39% | 2,72% |
| EPN | 00:00:00 | 15,70 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| ERB | 16:23:14 | 50,00 | 50,40 | 49,60 | 50,45 | 50,45 | 0,90% | 0,10% |
| ERG | 16:24:04 | 1,30 | 1,27 | 1,26 | 1,30 | 1,26 | -3,08% | -0,79% |
| ERP | 14:03:06 | 129,90 | 125,30 | 125,00 | 125,30 | 125,00 | -3,77% | -0,24% |
| ESS | 15:16:05 | 4,75 | 4,75 | 4,75 | 4,90 | 4,85 | 2,11% | 2,11% |
| ETL | 16:20:05 | 15,90 | 15,60 | 15,01 | 15,90 | 15,80 | -0,63% | 1,28% |
| EUR | 16:28:42 | 22,60 | 22,80 | 22,30 | 22,80 | 22,32 | -1,24% | -2,11% |
| FAM | 16:20:07 | 2,37 | 2,42 | 2,38 | 2,45 | 2,40 | 1,27% | -0,83% |
| FCL | 14:55:59 | 43,50 | 43,50 | 43,50 | 43,60 | 43,60 | 0,23% | 0,23% |
| FER | 16:20:04 | 11,25 | 11,25 | 11,20 | 11,40 | 11,39 | 1,24% | 1,24% |
| FFI | 16:20:03 | 0,85 | 0,85 | 0,83 | 0,85 | 0,85 | 0,00% | 0,00% |
| FMF | 16:20:03 | 2,10 | 2,10 | 2,10 | 2,18 | 2,17 | 3,33% | 3,33% |
| FON | 15:59:03 | 0,46 | 0,46 | 0,45 | 0,47 | 0,46 | 0,00% | 0,00% |
| FOT | 11:45:40 | 17,60 | 17,60 | 17,08 | 17,85 | 17,85 | 1,42% | 1,42% |
| FRO | 15:43:26 | 12,34 | 12,29 | 11,90 | 12,29 | 11,90 | -3,57% | -3,17% |
| FSG | 16:27:45 | 21,30 | 21,71 | 21,71 | 24,30 | 23,70 | 11,27% | 9,17% |
| FTE | 15:40:52 | 13,88 | 13,93 | 13,75 | 14,00 | 14,00 | 0,86% | 0,50% |
| FTS | 13:53:21 | 148,10 | 146,10 | 146,10 | 146,10 | 146,10 | -1,35% | 0,00% |
| GCN | 16:20:04 | 15,98 | 15,83 | 15,30 | 15,90 | 15,86 | -0,75% | 0,19% |
| GNB | 16:00:09 | 5,10 | 5,13 | 5,11 | 5,18 | 5,15 | 0,98% | 0,39% |
| GNT | 16:27:36 | 21,20 | 21,40 | 20,92 | 21,55 | 21,20 | 0,00% | -0,93% |
| GRI | 15:15:47 | 3,09 | 3,05 | 3,05 | 3,14 | 3,12 | 0,97% | 2,30% |
| GRJ | 16:25:23 | 12,40 | 12,55 | 12,45 | 12,58 | 12,58 | 1,45% | 0,24% |
| GRL | 16:20:01 | 15,18 | 15,30 | 15,30 | 15,44 | 15,40 | 1,45% | 0,65% |
| GTC | 16:22:15 | 22,98 | 22,95 | 22,62 | 22,95 | 22,75 | -1,00% | -0,87% |
| GTN | 16:26:28 | 9,80 | 9,79 | 9,75 | 9,91 | 9,90 | 1,02% | 1,12% |
| GZU | 16:20:03 | 1,43 | 1,42 | 1,42 | 1,50 | 1,48 | 3,50% | 4,23% |
| HBP | 16:20:02 | 3,55 | 3,55 | 3,45 | 3,56 | 3,48 | -1,97% | -1,97% |
| HDR | 15:47:28 | 34,90 | 34,70 | 34,25 | 35,11 | 34,79 | -0,32% | 0,26% |
| HDX | 15:41:40 | 35,35 | 35,50 | 34,70 | 35,50 | 35,25 | -0,28% | -0,70% |
| HEL | 15:39:26 | 22,20 | 22,40 | 22,40 | 23,00 | 22,80 | 2,70% | 1,79% |
| HGN | 16:20:02 | 1,88 | 1,88 | 1,83 | 1,89 | 1,89 | 0,53% | 0,53% |
| HRP | 16:02:57 | 5,07 | 5,09 | 4,91 | 5,10 | 5,07 | 0,00% | -0,39% |
| HTM | 16:23:59 | 5,54 | 5,54 | 5,40 | 5,74 | 5,62 | 1,44% | 1,44% |
| HWE | 16:29:49 | 3,65 | 3,67 | 3,67 | 3,74 | 3,70 | 1,37% | 0,82% |
| HYP | 16:07:07 | 5,76 | 5,77 | 5,60 | 5,77 | 5,71 | -0,87% | -1,04% |
| IDM | 16:26:54 | 2,80 | 2,82 | 2,78 | 2,90 | 2,88 | 2,86% | 2,13% |
| IGR | 16:20:05 | 0,67 | 0,68 | 0,65 | 0,68 | 0,68 | 1,49% | 0,00% |
| IMX | 15:39:44 | 11,20 | 11,24 | 11,15 | 11,24 | 11,15 | -0,45% | -0,80% |
| INC | 16:23:08 | 1,82 | 1,82 | 1,78 | 1,82 | 1,78 | -2,20% | -2,20% |
| IND | 15:47:01 | 69,80 | 69,75 | 67,95 | 69,75 | 69,30 | -0,72% | -0,65% |
| INF | 00:00:00 | 5,00 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| INK | 16:20:02 | 19,70 | 19,70 | 19,40 | 19,76 | 19,50 | -1,02% | -1,02% |
| INL | 16:20:05 | 5,91 | 5,97 | 5,97 | 5,97 | 5,97 | 1,02% | 0,00% |
| INS | 16:23:03 | 2,30 | 2,33 | 2,30 | 2,36 | 2,30 | 0,00% | -1,29% |
| IPE | 16:20:04 | 12,76 | 12,76 | 12,65 | 12,79 | 12,79 | 0,24% | 0,24% |
| IPL | 15:50:38 | 30,50 | 30,00 | 30,00 | 30,88 | 30,88 | 1,25% | 2,93% |
| IPO | 16:20:04 | 4,43 | 4,44 | 4,44 | 4,47 | 4,47 | 0,90% | 0,68% |
| IPX | 16:22:31 | 3,99 | 4,05 | 3,92 | 4,05 | 3,95 | -1,00% | -2,47% |
| ITG | 16:20:03 | 69,00 | 69,80 | 69,00 | 69,80 | 69,60 | 0,87% | -0,29% |
| ITK | 15:15:43 | 1,69 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 0,00% |
| IZN | 16:21:14 | 2,52 | 2,53 | 2,47 | 2,75 | 2,63 | 4,37% | 3,95% |
| IZO | 15:42:04 | 1,67 | 1,68 | 1,66 | 2,05 | 2,05 | 22,75% | 22,02% |
| JAG | 16:20:06 | 1,56 | 1,56 | 1,56 | 1,64 | 1,61 | 3,21% | 3,21% |
| JPR | 16:00:57 | 1,78 | 1,77 | 1,75 | 1,80 | 1,80 | 1,12% | 1,69% |
| JTZ | 16:08:23 | 3,60 | 3,60 | 3,53 | 3,61 | 3,60 | 0,00% | 0,00% |
| JWC | 16:20:00 | 16,21 | 16,02 | 16,01 | 16,45 | 16,45 | 1,48% | 2,68% |
| K2I | 09:00:06 | 13,97 | 14,25 | 14,25 | 14,25 | 14,25 | 2,00% | 0,00% |
| KAR | 16:28:30 | 1,58 | 1,80 | 1,50 | 1,90 | 1,55 | -1,90% | -13,89% |
| KCH | 16:20:06 | 4,85 | 4,89 | 4,62 | 4,89 | 4,79 | -1,24% | -2,04% |
| KER | 16:20:01 | 62,00 | 62,00 | 61,20 | 62,00 | 62,00 | 0,00% | 0,00% |
| KFL | 16:20:03 | 43,00 | 42,00 | 42,00 | 42,94 | 42,10 | -2,09% | 0,24% |
| KGH | 16:29:29 | 109,70 | 110,00 | 109,30 | 111,70 | 111,00 | 1,19% | 0,91% |
| KGN | 13:10:05 | 114,80 | 113,60 | 113,60 | 114,90 | 113,60 | -1,05% | 0,00% |
| KLR | 16:20:02 | 12,36 | 12,72 | 12,36 | 12,82 | 12,72 | 2,91% | 0,00% |
| KMP | 16:04:51 | 8,38 | 8,26 | 8,26 | 8,49 | 8,47 | 1,07% | 2,54% |
| KOL | 16:20:05 | 0,80 | 0,79 | 0,78 | 0,84 | 0,79 | -1,25% | 0,00% |
| KOM | 16:22:03 | 11,42 | 11,89 | 10,81 | 12,77 | 11,05 | -3,24% | -7,06% |
| KOV | 16:28:41 | 1,57 | 1,57 | 1,54 | 1,59 | 1,59 | 1,27% | 1,27% |
| KPD | 09:23:15 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 0,00% |
| KPX | 16:28:28 | 16,60 | 16,70 | 16,20 | 16,72 | 16,40 | -1,20% | -1,80% |
| KRB | 16:20:01 | 14,67 | 14,80 | 14,47 | 14,80 | 14,70 | 0,20% | -0,68% |
| KRI | 15:13:34 | 12,94 | 13,10 | 12,80 | 13,10 | 12,80 | -1,08% | -2,29% |
| KST | 15:26:31 | 47,00 | 47,00 | 46,50 | 47,50 | 47,50 | 1,06% | 1,06% |
| KSW | 15:16:38 | 85,00 | 85,00 | 84,10 | 85,90 | 84,45 | -0,65% | -0,65% |
| KTY | 16:20:00 | 106,20 | 106,30 | 106,00 | 107,00 | 107,00 | 0,75% | 0,66% |
| KZS | 16:27:57 | 1,53 | 1,54 | 1,51 | 1,72 | 1,62 | 5,88% | 5,19% |
| LBW | 16:28:53 | 1,02 | 1,02 | 1,01 | 1,05 | 1,04 | 1,96% | 1,96% |
| LCC | 16:29:59 | 1,72 | 1,74 | 1,64 | 1,74 | 1,67 | -2,91% | -4,02% |
| LEN | 16:21:20 | 1,95 | 1,94 | 1,80 | 1,95 | 1,83 | -6,15% | -5,67% |
| LPP | 16:20:01 | 1.800,00 | 1.818,50 | 1.800,00 | 1.818,50 | 1.800,00 | 0,00% | -1,02% |
| LSI | 16:20:05 | 4,54 | 4,40 | 4,38 | 4,41 | 4,41 | -2,86% | 0,23% |
| LST | 16:20:06 | 1,15 | 1,12 | 1,12 | 1,19 | 1,18 | 2,61% | 5,36% |
| LTS | 16:27:25 | 30,04 | 30,05 | 30,02 | 30,50 | 30,50 | 1,53% | 1,50% |
| LTX | 15:57:57 | 26,00 | 26,00 | 26,00 | 26,50 | 26,50 | 1,92% | 1,92% |
| LWB | 16:20:00 | 84,00 | 84,00 | 83,20 | 84,35 | 84,00 | 0,00% | 0,00% |
| MAG | 15:43:23 | 35,20 | 35,95 | 35,94 | 35,95 | 35,94 | 2,10% | -0,03% |
| MAK | 15:48:03 | 7,60 | 7,68 | 7,50 | 7,68 | 7,50 | -1,32% | -2,34% |
| MCI | 16:20:40 | 7,20 | 7,18 | 7,10 | 7,29 | 7,20 | 0,00% | 0,28% |
| MCL | 15:39:50 | 43,89 | 43,87 | 43,87 | 44,37 | 44,37 | 1,09% | 1,14% |
| MCR | 16:29:33 | 21,70 | 21,70 | 20,95 | 21,88 | 21,00 | -3,23% | -3,23% |
| MDS | 16:29:48 | 4,65 | 4,80 | 4,80 | 5,43 | 5,09 | 9,46% | 6,04% |
| MIL | 16:24:02 | 4,40 | 4,39 | 4,36 | 4,47 | 4,47 | 1,59% | 1,82% |
| MIP | 16:07:03 | 6,16 | 6,14 | 6,01 | 6,14 | 6,05 | -1,79% | -1,47% |
| MIT | 16:29:50 | 1,50 | 1,49 | 1,48 | 1,53 | 1,51 | 0,67% | 1,34% |
| MKM | 16:03:19 | 1,79 | 1,70 | 1,70 | 1,79 | 1,77 | -1,12% | 4,12% |
| MMP | 16:20:00 | 9,65 | 9,65 | 9,50 | 9,65 | 9,50 | -1,55% | -1,55% |
| MNC | 16:20:03 | 131,00 | 130,00 | 128,40 | 130,90 | 130,90 | -0,08% | 0,69% |
| MNI | 16:27:56 | 3,52 | 3,52 | 3,52 | 3,59 | 3,53 | 0,28% | 0,28% |
| MOJ | 16:23:15 | 2,53 | 2,55 | 2,53 | 2,62 | 2,54 | 0,40% | -0,39% |
| MOL | 16:06:45 | 300,00 | 298,60 | 294,60 | 299,90 | 299,90 | -0,03% | 0,44% |
| MON | 16:29:41 | 3,27 | 3,30 | 3,27 | 3,55 | 3,48 | 6,42% | 5,45% |
| MRB | 16:28:22 | 4,29 | 4,28 | 4,16 | 4,30 | 4,30 | 0,23% | 0,47% |
| MSC | 15:49:31 | 74,30 | 75,40 | 73,65 | 75,40 | 74,60 | 0,40% | -1,06% |
| MSO | 16:22:33 | 3,00 | 3,04 | 2,98 | 3,04 | 3,00 | 0,00% | -1,32% |
| MSP | 16:20:04 | 52,95 | 51,00 | 51,00 | 52,05 | 52,00 | -1,79% | 1,96% |
| MSW | 16:20:28 | 64,00 | 64,00 | 62,00 | 64,00 | 62,00 | -3,13% | -3,13% |
| MSX | 15:45:35 | 1,77 | 1,77 | 1,75 | 1,82 | 1,79 | 1,13% | 1,13% |
| MSZ | 16:23:33 | 3,49 | 3,47 | 3,40 | 3,47 | 3,46 | -0,86% | -0,29% |
| MTL | 15:13:34 | 8,44 | 8,40 | 8,30 | 8,44 | 8,44 | 0,00% | 0,48% |
| MVP | 15:40:27 | 11,00 | 11,00 | 10,63 | 11,00 | 10,95 | -0,45% | -0,45% |
| MWT | 16:29:49 | 15,14 | 15,23 | 14,51 | 15,23 | 14,99 | -0,99% | -1,58% |
| MZA | 16:20:02 | 14,45 | 14,40 | 14,13 | 14,83 | 14,68 | 1,59% | 1,94% |
| NCT | 16:20:04 | 1,93 | 1,95 | 1,95 | 2,00 | 1,99 | 3,11% | 2,05% |
| NEM | 11:03:45 | 7,73 | 7,84 | 7,84 | 7,84 | 7,84 | 1,42% | 0,00% |
| NEP | 09:39:59 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | 0,00% |
| NET | 16:20:33 | 4,82 | 4,84 | 4,78 | 4,84 | 4,78 | -0,83% | -1,24% |
| NEU | 16:20:02 | 72,00 | 71,40 | 71,35 | 73,80 | 71,50 | -0,69% | 0,14% |
| NFT | 15:51:14 | 26,69 | 27,00 | 27,00 | 27,50 | 27,50 | 3,03% | 1,85% |
| NTT | 15:12:59 | 1,16 | 1,17 | 1,14 | 1,17 | 1,14 | -1,72% | -2,56% |
| NVA | 15:58:06 | 32,28 | 31,62 | 31,62 | 32,45 | 32,28 | 0,00% | 2,09% |
| NVS | 16:25:42 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 0,00% |
| NVT | 16:20:03 | 24,64 | 24,64 | 23,50 | 24,87 | 23,93 | -2,88% | -2,88% |
| NWR | 16:20:07 | 35,34 | 35,34 | 34,85 | 35,50 | 35,20 | -0,40% | -0,40% |
| O2O | 16:20:05 | 7,57 | 7,60 | 7,40 | 7,66 | 7,55 | -0,26% | -0,66% |
| OBL | 16:23:39 | 19,05 | 19,00 | 18,70 | 19,00 | 19,00 | -0,26% | 0,00% |
| ODL | 16:22:49 | 3,02 | 3,08 | 2,92 | 3,25 | 3,19 | 5,63% | 3,57% |
| OEG | 00:00:00 | 4,20 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| OIL | 16:29:58 | 12,05 | 12,12 | 11,95 | 12,20 | 11,97 | -0,66% | -1,24% |
| OPG | 16:22:46 | 27,17 | 27,40 | 26,50 | 27,48 | 27,39 | 0,81% | -0,04% |
| OPN | 16:20:33 | 9,01 | 9,01 | 8,91 | 9,10 | 9,10 | 1,00% | 1,00% |
| OPT | 16:29:49 | 3,04 | 3,10 | 2,83 | 3,23 | 3,20 | 5,26% | 3,23% |
| ORB | 13:12:39 | 37,00 | 37,00 | 36,92 | 37,30 | 37,30 | 0,81% | 0,81% |
| PAT | 16:20:03 | 2,75 | 2,78 | 2,62 | 2,78 | 2,70 | -1,82% | -2,88% |
| PBG | 16:20:01 | 232,00 | 232,00 | 228,10 | 236,00 | 235,90 | 1,68% | 1,68% |
| PCE | 16:20:03 | 5,73 | 5,77 | 5,75 | 6,00 | 5,84 | 1,92% | 1,21% |
| PCG | 16:25:18 | 3,46 | 3,41 | 3,37 | 3,69 | 3,59 | 3,76% | 5,28% |
| PCI | 09:02:36 | 5,99 | 5,99 | 5,99 | 5,99 | 5,99 | 0,00% | 0,00% |
| PEK | 15:51:37 | 9,15 | 9,15 | 9,10 | 9,50 | 9,50 | 3,83% | 3,83% |
| PEO | 16:29:54 | 159,00 | 159,50 | 156,50 | 159,50 | 159,00 | 0,00% | -0,31% |
| PEP | 16:04:18 | 35,90 | 36,10 | 35,90 | 36,20 | 36,20 | 0,84% | 0,28% |
| PGD | 15:59:29 | 19,80 | 19,89 | 19,44 | 19,89 | 19,79 | -0,05% | -0,50% |
| PGE | 16:24:26 | 22,80 | 22,80 | 22,65 | 22,97 | 22,97 | 0,75% | 0,75% |
| PGF | 16:20:00 | 44,10 | 44,75 | 44,50 | 45,01 | 45,00 | 2,04% | 0,56% |
| PGM | 16:20:03 | 1,39 | 1,39 | 1,37 | 1,40 | 1,39 | 0,00% | 0,00% |
| PGN | 16:26:44 | 3,37 | 3,37 | 3,35 | 3,39 | 3,35 | -0,59% | -0,59% |
| PGS | 09:28:53 | 70,50 | 70,25 | 70,25 | 70,25 | 70,25 | -0,35% | 0,00% |
| PJP | 16:20:06 | 11,40 | 11,21 | 11,21 | 11,79 | 11,41 | 0,09% | 1,78% |
| PKN | 16:27:50 | 39,90 | 39,90 | 39,82 | 40,50 | 40,40 | 1,25% | 1,25% |
| PKO | 16:29:32 | 38,75 | 38,90 | 38,64 | 39,10 | 38,76 | 0,03% | -0,36% |
| PLA | 12:38:28 | 12,06 | 12,31 | 11,96 | 12,31 | 12,29 | 1,91% | -0,16% |
| PLJ | 16:09:58 | 1,88 | 1,89 | 1,85 | 1,89 | 1,89 | 0,53% | 0,00% |
| PLT | 16:20:05 | 0,42 | 0,41 | 0,40 | 0,42 | 0,42 | 0,00% | 2,44% |
| PLX | 16:20:06 | 15,12 | 15,12 | 15,00 | 15,26 | 15,26 | 0,93% | 0,93% |
| PLZ | 15:59:32 | 5,20 | 5,40 | 5,23 | 5,40 | 5,27 | 1,35% | -2,41% |
| PMA | 16:03:22 | 5,59 | 5,55 | 5,30 | 5,60 | 5,38 | -3,76% | -3,06% |
| PMD | 16:20:06 | 10,46 | 10,46 | 10,20 | 10,74 | 10,48 | 0,19% | 0,19% |
| PMG | 15:16:13 | 1,81 | 1,81 | 1,81 | 1,83 | 1,83 | 1,10% | 1,10% |
| PMP | 16:20:05 | 6,08 | 6,08 | 6,06 | 6,08 | 6,08 | 0,00% | 0,00% |
| PND | 16:24:15 | 38,60 | 39,39 | 38,60 | 39,80 | 39,41 | 2,10% | 0,05% |
| POL | 16:08:43 | 0,40 | 0,41 | 0,41 | 0,50 | 0,43 | 7,50% | 4,88% |
| PON | 16:24:30 | 1,46 | 1,46 | 1,45 | 1,54 | 1,49 | 2,05% | 2,05% |
| POZ | 16:24:21 | 5,51 | 5,53 | 5,53 | 5,60 | 5,55 | 0,73% | 0,36% |
| PPS | 16:20:06 | 0,48 | 0,49 | 0,48 | 0,49 | 0,49 | 2,08% | 0,00% |
| PQA | 16:20:02 | 18,70 | 18,41 | 17,88 | 18,80 | 17,88 | -4,39% | -2,88% |
| PRC | 16:20:05 | 0,42 | 0,41 | 0,41 | 0,43 | 0,42 | 0,00% | 2,44% |
| PRD | 16:29:51 | 3,17 | 3,16 | 2,97 | 3,16 | 3,00 | -5,36% | -5,06% |
| PRE | 14:15:05 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 0,00% |
| PRI | 16:20:01 | 15,40 | 15,40 | 15,30 | 15,40 | 15,35 | -0,32% | -0,32% |
| PRM | 16:06:50 | 23,35 | 23,28 | 22,72 | 23,28 | 22,72 | -2,70% | -2,41% |
| PRO | 16:25:50 | 0,65 | 0,63 | 0,62 | 0,67 | 0,63 | -3,08% | 0,00% |
| PRT | 15:58:43 | 5,40 | 5,43 | 5,30 | 5,43 | 5,39 | -0,19% | -0,74% |
| PUE | 14:53:06 | 128,60 | 128,80 | 125,10 | 128,80 | 127,50 | -0,86% | -1,01% |
| PWM | 16:20:06 | 1,54 | 1,51 | 1,51 | 1,54 | 1,53 | -0,65% | 1,32% |
| PXM | 16:26:50 | 4,44 | 4,44 | 4,41 | 4,45 | 4,44 | 0,00% | 0,00% |
| PZU | 16:28:52 | 374,60 | 375,60 | 375,00 | 381,80 | 381,80 | 1,92% | 1,65% |
| QNT | 00:00:00 | 9,00 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| QSM | 15:46:15 | 14,23 | 14,23 | 14,20 | 14,25 | 14,25 | 0,14% | 0,14% |
| RAF | 15:46:39 | 18,58 | 18,58 | 18,51 | 18,58 | 18,51 | -0,38% | -0,38% |
| RBC | 16:28:49 | 1,06 | 1,05 | 1,03 | 1,08 | 1,07 | 0,94% | 1,90% |
| RBW | 16:20:06 | 7,93 | 7,90 | 7,76 | 7,90 | 7,89 | -0,50% | -0,13% |
| RCH | 16:20:02 | 10,65 | 10,63 | 10,63 | 10,67 | 10,67 | 0,19% | 0,38% |
| RDL | 15:44:49 | 9,90 | 9,65 | 9,65 | 9,99 | 9,85 | -0,51% | 2,07% |
| RDN | 16:28:17 | 4,62 | 4,46 | 4,46 | 4,71 | 4,64 | 0,43% | 4,04% |
| RES | 14:58:56 | 11,53 | 11,30 | 11,30 | 11,50 | 11,50 | -0,26% | 1,77% |
| RFK | 16:20:02 | 12,80 | 12,80 | 12,71 | 12,89 | 12,89 | 0,70% | 0,70% |
| RHD | 16:27:05 | 9,70 | 9,93 | 9,15 | 9,93 | 9,15 | -5,67% | -7,85% |
| RLP | 15:44:19 | 4,05 | 4,10 | 3,95 | 4,10 | 3,95 | -2,47% | -3,66% |
| RMK | 15:08:54 | 32,00 | 31,70 | 31,70 | 32,00 | 32,00 | 0,00% | 0,95% |
| RNK | 15:51:13 | 9,83 | 9,81 | 9,70 | 10,10 | 10,10 | 2,75% | 2,96% |
| RON | 13:23:41 | 1,70 | 1,70 | 1,69 | 1,70 | 1,69 | -0,59% | -0,59% |
| RPC | 16:20:04 | 16,43 | 16,69 | 16,43 | 17,15 | 16,60 | 1,03% | -0,54% |
| SEK | 14:03:42 | 10,50 | 10,50 | 10,49 | 10,50 | 10,49 | -0,10% | -0,10% |
| SEL | 15:20:03 | 17,30 | 17,10 | 16,85 | 17,10 | 17,00 | -1,73% | -0,58% |
| SFG | 15:37:19 | 10,50 | 10,80 | 10,41 | 10,80 | 10,75 | 2,38% | -0,46% |
| SFS | 16:20:05 | 10,00 | 10,00 | 9,90 | 10,05 | 10,00 | 0,00% | 0,00% |
| SGN | 16:27:17 | 14,34 | 14,30 | 13,91 | 14,30 | 14,06 | -1,95% | -1,68% |
| SKA | 16:27:36 | 40,40 | 40,00 | 40,00 | 40,40 | 40,40 | 0,00% | 1,00% |
| SKL | 16:20:04 | 4,85 | 4,89 | 4,80 | 4,89 | 4,85 | 0,00% | -0,82% |
| SKO | 16:20:06 | 5,97 | 5,97 | 5,90 | 5,97 | 5,97 | 0,00% | 0,00% |
| SKT | 16:29:55 | 2,25 | 2,32 | 2,23 | 2,41 | 2,35 | 4,44% | 1,29% |
| SME | 16:06:54 | 10,91 | 10,89 | 10,47 | 11,24 | 11,24 | 3,02% | 3,21% |
| SNK | 16:07:47 | 11,12 | 11,29 | 11,02 | 11,70 | 11,70 | 5,22% | 3,63% |
| SNS | 16:21:40 | 2,07 | 2,10 | 2,10 | 2,15 | 2,15 | 3,86% | 2,38% |
| SNW | 16:28:21 | 1,16 | 1,16 | 1,16 | 1,27 | 1,20 | 3,45% | 3,45% |
| SON | 00:00:00 | 6,62 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| STF | 16:20:02 | 21,10 | 21,09 | 21,05 | 21,19 | 21,19 | 0,43% | 0,47% |
| STP | 16:20:00 | 418,00 | 420,00 | 416,50 | 420,00 | 417,50 | -0,12% | -0,60% |
| STX | 16:20:03 | 1,57 | 1,55 | 1,55 | 1,57 | 1,57 | 0,00% | 1,29% |
| SUW | 15:07:57 | 53,00 | 53,50 | 53,00 | 54,50 | 54,50 | 2,83% | 1,87% |
| SWD | 16:20:05 | 1,70 | 1,70 | 1,67 | 1,72 | 1,68 | -1,18% | -1,18% |
| SWG | 16:20:06 | 32,00 | 31,89 | 31,83 | 31,89 | 31,83 | -0,53% | -0,19% |
| TEL | 09:28:37 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 0,00% | 0,00% |
| TER | 12:16:11 | 13,73 | 14,19 | 13,80 | 14,19 | 13,80 | 0,51% | -2,75% |
| TEX | 16:25:07 | 1,68 | 1,70 | 1,70 | 1,86 | 1,79 | 6,55% | 5,29% |
| TFO | 16:20:04 | 5,44 | 5,45 | 5,45 | 5,91 | 5,49 | 0,92% | 0,73% |
| TIM | 16:20:03 | 11,80 | 11,55 | 11,55 | 12,00 | 12,00 | 1,69% | 3,90% |
| TIN | 16:27:15 | 0,56 | 0,56 | 0,56 | 0,60 | 0,59 | 5,36% | 5,36% |
| TLX | 16:20:05 | 11,60 | 11,07 | 11,07 | 11,60 | 11,60 | 0,00% | 4,79% |
| TPE | 16:27:57 | 5,45 | 5,44 | 5,42 | 5,55 | 5,52 | 1,28% | 1,47% |
| TPS | 16:22:41 | 17,19 | 17,10 | 17,05 | 17,40 | 17,10 | -0,52% | 0,00% |
| TRI | 09:18:32 | 5,95 | 5,95 | 5,95 | 5,95 | 5,95 | 0,00% | 0,00% |
| TRK | 15:53:50 | 4,45 | 4,40 | 4,36 | 4,40 | 4,40 | -1,12% | 0,00% |
| TSG | 14:30:57 | 16,00 | 16,00 | 15,94 | 16,04 | 16,04 | 0,25% | 0,25% |
| TUP | 16:29:01 | 8,99 | 8,54 | 8,51 | 8,98 | 8,98 | -0,11% | 5,15% |
| TVL | 11:48:16 | 16,69 | 16,14 | 16,14 | 17,00 | 16,60 | -0,54% | 2,85% |
| TVN | 16:20:00 | 17,15 | 17,15 | 17,05 | 17,35 | 17,35 | 1,17% | 1,17% |
| U2K | 15:30:32 | 4,99 | 5,00 | 5,00 | 5,10 | 5,04 | 1,00% | 0,80% |
| UCG | 15:43:21 | 7,69 | 7,69 | 7,69 | 7,70 | 7,70 | 0,13% | 0,13% |
| ULM | 15:31:19 | 70,30 | 72,75 | 70,60 | 72,75 | 70,60 | 0,43% | -2,96% |
| UNI | 15:24:45 | 8,42 | 8,50 | 8,40 | 8,50 | 8,40 | -0,24% | -1,18% |
| VIN | 16:01:13 | 5,27 | 5,20 | 5,20 | 5,25 | 5,25 | -0,38% | 0,96% |
| VRT | 12:33:06 | 6,01 | 6,00 | 5,91 | 6,00 | 5,91 | -1,66% | -1,50% |
| VST | 16:20:02 | 2,54 | 2,53 | 2,52 | 2,56 | 2,53 | -0,39% | 0,00% |
| WAS | 16:20:05 | 1,52 | 1,53 | 1,49 | 1,55 | 1,50 | -1,32% | -1,96% |
| WDX | 15:35:49 | 2,97 | 2,94 | 2,94 | 3,05 | 3,05 | 2,69% | 3,74% |
| WFM | 15:58:01 | 1,80 | 1,77 | 1,74 | 1,80 | 1,79 | -0,56% | 1,13% |
| WIK | 16:20:01 | 0,12 | 0,11 | 0,11 | 0,12 | 0,11 | -8,33% | 0,00% |
| WIN | 00:00:00 | 3,50 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| WLB | 16:24:51 | 2,38 | 2,36 | 2,36 | 2,41 | 2,41 | 1,26% | 2,12% |
| WLT | 15:59:04 | 4,10 | 4,08 | 4,00 | 4,08 | 4,08 | -0,49% | 0,00% |
| WOJ | 16:09:05 | 5,51 | 5,51 | 5,26 | 5,51 | 5,46 | -0,91% | -0,91% |
| WWL | 15:28:38 | 395,00 | 396,50 | 396,00 | 396,60 | 396,00 | 0,25% | -0,13% |
| WXF | 16:20:03 | 8,60 | 8,55 | 8,49 | 8,64 | 8,61 | 0,12% | 0,70% |
| YWL | 00:00:00 | 17,40 | 0,00 | 0,00 | 0,00 | 0,00 | | |
| ZAP | 16:03:01 | 76,40 | 77,15 | 76,40 | 77,60 | 76,60 | 0,26% | -0,71% |
| ZKA | 15:17:33 | 12,58 | 12,55 | 12,55 | 12,55 | 12,55 | -0,24% | 0,00% |
| ZLR | 16:20:03 | 39,68 | 39,25 | 39,25 | 39,43 | 39,28 | -1,01% | 0,08% |
| ZRE | 16:20:03 | 0,97 | 0,99 | 0,97 | 0,99 | 0,97 | 0,00% | -2,02% |
| ZST | 16:20:03 | 2,84 | 2,78 | 2,71 | 2,90 | 2,84 | 0,00% | 2,16% |
| ZUK | 09:09:01 | 9,90 | 10,08 | 10,08 | 10,08 | 10,08 | 1,82% | 0,00% |
| ZWC | 13:35:47 | 514,00 | 515,00 | 510,00 | 515,00 | 515,00 | 0,19% | 0,00% |
|
