NARZĘDZIA
Bankowość elektroniczna
Kontakt
Statystyki giełdowe
| Godz | Nazwa | Wart. | Zm. % |
|---|---|---|---|
| 10.03.2010 | |||
| 14:40 | PETROLINV | 23.53 | +25.43 |
| 14:39 | KOLASTYNA | 0.44 | +15.79 |
| 14:39 | DRAGOWSKI | 4.26 | +13.00 |
| 14:35 | YAWAL | 21.00 | +12.72 |
| 14:38 | REINHOLD | 7.00 | +10.24 |
| Godz | Nazwa | Wart. | Zm. % |
|---|---|---|---|
| 10.03.2010 | |||
| 12:13 | BEST | 25.61 | -13.54 |
| 14:38 | HYPERION | 7.15 | -5.92 |
| 14:39 | SKOK | 6.52 | -5.51 |
| 14:11 | OLYMPIC | 3.90 | -4.88 |
| 14:12 | GFPREMIUM | 13.24 | -4.40 |
Wersja pełna notowań
ostatnie notowanie: 10.03.2010
| czas | nazwa (stara nazwa) |
otw. min. max. |
kurs, TKO(#) |
zm[%] zm TKO (kurs odn.) |
nr. trans otw. poz. |
suma. wol suma obr. |
wol. kupna (liczba zlec.) |
limit cen kupna |
limit cen sprzed. |
wol sprzed (liczba zlec.) |
wid. D wid. G |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 14:42:32 | 04N (04PRO) |
3.20 3.15 3.28 |
3.18 -(#) |
-2.75 - (3.27) |
108 - |
135 474 863 195 |
2 088 (3)
1 000 (1) 2 500 (2) |
3.15
3.14 3.13 |
3.20
3.23 3.25 |
2 500 (1)
490 (1) 3 000 (2) |
2.78 3.76 |
| 14:43:04 | 06N (06MAGNA) |
1.10 1.08 1.14 |
1.10 1.10(#) |
0.00 0.00 (1.10) |
158 - |
424 305 951 478 |
3 400 (2)
45 087 (8) 53 236 (16) |
1.10
1.09 1.08 |
1.11
1.13 1.14 |
15 266 (3)
9 500 (4) 41 510 (8) |
0.99 1.21 |
| 14:12:26 | 08N (08OCTAVA) |
2.25 2.22 2.29 |
2.27 2.25(#) |
0.44 -0.44 (2.26) |
45 - |
25 808 116 996 |
985 (1)
23 (1) 15 453 (4) |
2.27
2.26 2.25 |
2.29
2.30 2.31 |
4 909 (3)
6 650 (4) 2 500 (1) |
2.03 2.47 |
| 14:39:14 | ABM (ABMSOLID) |
13.45 13.45 13.67 |
13.60 13.45(#) |
1.42 0.30 (13.41) |
62 - |
13 609 366 877 |
277 (3)
1 (1) 333 (1) |
13.45
13.41 13.30 |
13.60
13.65 13.66 |
904 (3)
180 (1) 252 (1) |
12.11 14.79 |
| 14:40:01 | ABE (ABPL) |
18.32 18.00 18.32 |
18.15 -(#) |
-0.22 - (18.19) |
23 - |
4 916 178 481 |
68 (1)
73 (1) 513 (2) |
18.15
18.10 18.00 |
18.19
18.20 18.25 |
448 (1)
25 (1) 700 (1) |
15.46 20.92 |
| 14:18:46 | ACE (ACE) |
10.40 10.01 10.55 |
10.40 10.40(#) |
-1.52 -1.52 (10.56) |
56 - |
28 120 587 629 |
429 (3)
484 (3) 123 (1) |
10.40
10.35 10.20 |
10.48
10.49 10.50 |
340 (1)
2 270 (3) 10 060 (2) |
9.36 11.44 |
| 14:40:43 | ACT (ACTION) |
19.25 19.25 21.00 |
20.40 19.25(#) |
5.97 0.00 (19.25) |
42 - |
6 065 244 795 |
95 (2)
321 (2) 50 (1) |
20.10
19.63 19.62 |
20.40
20.50 20.60 |
164 (1)
228 (2) 50 (1) |
17.33 21.17 |
| 14:40:47 | ADS (ADVADIS) |
0.31 0.31 0.33 |
0.33 0.31(#) |
3.13 -3.13 (0.32) |
64 - |
323 436 206 485 |
57 193 (2)
1 044 391 (96) 377 290 (27) |
0.32
0.31 0.30 |
0.33
0.34 0.35 |
854 165 (67)
497 537 (37) 487 936 (32) |
0.28 0.34 |
| 14:40:53 | AGO (AGORA) |
24.98 24.98 26.00 |
25.93 24.98(#) |
3.68 -0.12 (25.01) |
229 - |
44 434 2 270 471 |
665 (1)
1 964 (1) 283 (2) |
25.93
25.60 25.41 |
25.94
26.00 26.01 |
142 (1)
820 (6) 427 (1) |
22.49 27.47 |
| 14:35:06 | ALC (ALCHEMIA) |
6.33 6.27 6.46 |
6.43 -(#) |
0.00 - (6.43) |
57 - |
25 697 326 036 |
387 (1)
210 (1) 120 (1) |
6.38
6.37 6.36 |
6.42
6.43 6.44 |
175 (1)
1 156 (3) 2 473 (2) |
5.47 7.39 |
| 14:41:11 | ALM (ALMA) |
36.70 35.80 36.75 |
36.75 -(#) |
0.00 - (36.75) |
35 - |
4 839 355 039 |
60 (1)
120 (1) 55 (2) |
36.11
36.10 36.05 |
36.75
36.80 36.85 |
956 (4)
115 (2) 25 (1) |
31.24 42.26 |
| 14:33:54 | AMB (AMBRA) |
6.40 6.30 6.40 |
6.35 6.40(#) |
-1.09 -0.31 (6.42) |
19 - |
7 550 95 778 |
240 (1)
1 750 (1) 1 180 (2) |
6.32
6.31 6.30 |
6.35
6.39 6.40 |
417 (2)
120 (1) 1 485 (3) |
5.76 7.04 |
| 14:42:52 | AMC (AMICA) |
32.12 31.20 32.79 |
32.07 32.12(#) |
-2.82 -2.67 (33.00) |
519 - |
91 511 5 841 971 |
13 (1)
820 (3) 1 188 (5) |
32.07
32.05 32.00 |
32.10
32.12 32.15 |
119 (1)
68 (1) 185 (1) |
28.91 35.33 |
| 14:42:29 | APL (AMPLI) |
3.80 3.79 4.05 |
4.00 3.80(#) |
5.26 0.00 (3.80) |
229 - |
142 828 1 135 679 |
416 (1)
1 522 (2) 2 000 (1) |
4.00
3.96 3.94 |
4.02
4.04 4.05 |
800 (1)
586 (2) 1 600 (1) |
3.42 4.18 |
| 14:40:08 | EAT (AMREST) |
74.00 73.55 74.00 |
74.00 -(#) |
0.27 - (73.80) |
40 - |
32 486 4 790 550 |
254 (1)
148 (2) 42 (1) |
74.00
73.85 73.80 |
74.50
74.90 75.00 |
522 (3)
145 (1) 42 (2) |
62.73 84.87 |
| 14:17:09 | ANT (ANTI) |
4.01 4.00 4.10 |
4.02 4.01(#) |
1.01 0.75 (3.98) |
32 - |
8 930 72 191 |
380 (1)
800 (2) 1 057 (2) |
4.02
4.01 4.00 |
4.03
4.04 4.05 |
100 (1)
600 (1) 3 068 (5) |
3.61 4.41 |
| 14:41:02 | APT (APATOR) |
19.35 19.25 19.50 |
19.50 -(#) |
0.93 - (19.32) |
52 - |
79 519 3 086 251 |
200 (1)
2 317 (5) 1 000 (1) |
19.42
19.40 19.31 |
19.50
19.51 19.54 |
446 (1)
52 (1) 400 (1) |
16.42 22.22 |
| 13:15:38 | APN (APLISENS) |
8.80 8.80 8.80 |
8.80 -(#) |
-1.01 - (8.89) |
1 - |
140 2 464 |
555 (1)
107 (1) 156 (1) |
8.65
8.56 8.52 |
8.90
8.95 8.96 |
200 (1)
250 (1) 916 (2) |
7.56 10.22 |
| 14:42:55 | ATC (ARCTIC) |
20.90 20.90 21.65 |
21.47 20.90(#) |
3.22 0.48 (20.80) |
151 - |
45 755 1 958 038 |
74 (2)
840 (3) 40 (1) |
21.20
21.10 21.08 |
21.40
21.46 21.47 |
80 (1)
1 156 (1) 455 (2) |
18.81 22.99 |
| 14:41:45 | ARC (ARCUS) |
6.37 6.37 6.80 |
6.79 -(#) |
3.66 - (6.55) |
31 - |
17 507 231 578 |
1 650 (2)
350 (1) 448 (2) |
6.61
6.60 6.59 |
6.82
6.83 6.85 |
100 (1)
500 (1) 708 (1) |
5.90 7.20 |
| 12:55:30 | ARKAFRN12 | 112.10 112.10 112.10 |
112.10 -(#) |
-1.67 - (114.00) |
2 - |
50 11 210 |
50 (1)
10 (1) 20 (1) |
112.12
112.10 112.01 |
114.00
114.67 114.68 |
15 (1)
50 (1) 20 (1) |
96.90 131.10 |
| 14:25:51 | ARM (ARMATURA) |
2.89 2.87 2.98 |
2.95 2.89(#) |
1.37 -0.69 (2.91) |
87 - |
75 774 445 245 |
1 000 (1)
11 954 (6) 1 000 (1) |
2.96
2.95 2.94 |
2.98
2.99 3.00 |
7 643 (7)
22 371 (10) 25 753 (19) |
2.61 3.17 |
| 13:41:16 | ARR (ARTERIA) |
15.10 15.10 15.10 |
15.10 -(#) |
-0.13 - (15.12) |
2 - |
315 9 513 |
600 (1)
99 (1) 800 (1) |
14.60
14.51 14.50 |
15.14
15.15 15.23 |
800 (1)
680 (2) 496 (1) |
13.61 16.63 |
| 14:42:31 | ASB (ASBIS) |
4.56 4.55 4.75 |
4.75 -(#) |
1.93 - (4.66) |
26 - |
70 272 659 823 |
210 (1)
500 (1) 500 (1) |
4.70
4.63 4.62 |
4.75
4.76 4.77 |
169 (1)
220 (1) 600 (1) |
3.96 5.36 |
| 14:40:51 | ABS (ASSECOBS) |
9.40 9.31 9.60 |
9.60 -(#) |
1.59 - (9.45) |
13 - |
10 071 190 031 |
2 000 (1)
880 (1) 1 254 (1) |
9.45
9.42 9.41 |
9.65
9.68 9.90 |
202 (1)
1 100 (1) 200 (1) |
8.03 10.87 |
| 14:42:37 | ACP (ASSECOPOL) |
57.35 57.00 57.75 |
57.20 57.35(#) |
0.35 0.61 (57.00) |
461 - |
44 933 5 168 359 |
230 (5)
610 (5) 696 (3) |
57.15
57.10 57.05 |
57.20
57.30 57.45 |
1 388 (10)
112 (1) 116 (1) |
51.65 63.05 |
| 11:39:47 | ASE (ASSECOSEE) |
- - - |
- -(#) |
- - (15.00) |
- - |
- - |
500 (2)
123 (1) 100 (1) |
13.51
13.00 12.80 |
15.00
15.50 15.89 |
4 960 (1)
15 000 (1) 140 (1) |
12.75 17.25 |
| 14:39:53 | ACS (ASSECOSLO) |
22.50 22.43 23.00 |
22.51 -(#) |
2.32 - (22.00) |
8 - |
1 623 73 033 |
530 (2)
48 (1) 50 (1) |
22.51
22.50 22.02 |
23.00
23.05 23.50 |
601 (4)
55 (1) 30 (1) |
18.70 25.30 |
| 14:40:31 | AST (ASTARTA) |
44.41 44.41 45.64 |
45.49 -(#) |
1.09 - (45.00) |
40 - |
62 426 5 621 571 |
73 (1)
447 (1) 39 (1) |
45.20
45.10 45.00 |
45.49
45.50 45.65 |
259 (1)
125 (1) 50 (1) |
38.25 51.75 |
| 14:33:05 | ATP (ATLANTAPL) |
7.72 7.72 8.03 |
8.03 -(#) |
4.02 - (7.72) |
23 - |
6 022 95 071 |
276 (2)
1 000 (1) 300 (1) |
7.75
7.74 7.72 |
8.02
8.03 8.04 |
500 (1)
298 (1) 200 (1) |
6.56 8.88 |
| 14:42:23 | ATS (ATLANTIS) |
1.97 1.96 2.03 |
2.01 -(#) |
1.01 - (1.99) |
79 - |
74 156 295 926 |
3 354 (1)
5 461 (4) 19 736 (13) |
2.00
1.98 1.97 |
2.01
2.02 2.03 |
2 091 (2)
10 230 (2) 9 412 (5) |
1.69 2.29 |
| 14:41:10 | ATL (ATLASEST) |
2.66 2.54 2.69 |
2.54 -(#) |
-2.31 - (2.60) |
24 - |
18 631 97 790 |
800 (1)
1 750 (4) 3 000 (1) |
2.51
2.50 2.47 |
2.54
2.59 2.61 |
1 (1)
632 (1) 3 000 (1) |
2.34 2.86 |
| 14:42:59 | ATM (ATM) |
8.60 8.46 8.78 |
8.78 8.60(#) |
2.09 0.00 (8.60) |
27 - |
13 083 224 823 |
140 (1)
120 (1) 1 380 (4) |
8.72
8.64 8.63 |
8.79
8.80 8.84 |
785 (3)
155 (1) 950 (1) |
7.74 9.46 |
| 14:41:31 | ATG (ATMGRUPA) |
3.87 3.74 3.87 |
3.85 -(#) |
0.26 - (3.84) |
11 - |
2 588 19 653 |
628 (1)
500 (1) 1 500 (1) |
3.85
3.76 3.75 |
3.86
3.87 3.90 |
125 (1)
2 007 (3) 1 911 (2) |
3.26 4.42 |
| 14:25:00 | ATR (ATREM) |
18.95 18.78 18.95 |
18.89 -(#) |
-0.58 - (19.00) |
14 - |
16 309 612 943 |
420 (1)
410 (1) 184 (2) |
18.36
18.35 18.02 |
18.90
18.95 19.00 |
9 (1)
284 (2) 650 (3) |
16.15 21.85 |
| 14:40:44 | ATT (AZOTYTARNOW) |
16.75 16.53 17.39 |
17.31 16.75(#) |
3.34 0.00 (16.75) |
192 - |
55 853 1 922 366 |
232 (2)
49 (1) 125 (1) |
17.27
17.26 17.21 |
17.31
17.32 17.35 |
324 (1)
665 (3) 360 (3) |
15.08 18.42 |
| 14:40:24 | B3S (B3SYSTEM) |
2.30 2.30 2.44 |
2.43 2.30(#) |
1.25 -4.17 (2.40) |
16 - |
17 320 83 173 |
1 611 (2)
1 111 (2) 2 850 (1) |
2.43
2.42 2.38 |
2.44
2.45 2.49 |
7 165 (2)
1 312 (3) 5 225 (2) |
2.07 2.53 |
| 14:23:40 | BAK (BAKALLAND) |
6.00 5.90 6.02 |
6.02 6.00(#) |
0.33 0.00 (6.00) |
33 - |
17 542 210 037 |
150 (1)
23 (1) 248 (2) |
5.96
5.95 5.94 |
6.02
6.04 6.05 |
519 (1)
1 400 (2) 1 600 (2) |
5.40 6.60 |
| 14:41:46 | BPH (BANKBPH) |
70.20 70.00 71.50 |
71.50 70.20(#) |
1.56 -0.28 (70.40) |
67 - |
23 311 3 273 957 |
26 (1)
433 (5) 42 (1) |
71.10
71.00 70.70 |
71.25
71.45 71.50 |
166 (1)
35 (1) 171 (2) |
63.20 77.20 |
| 14:36:32 | BRK (BARLINEK) |
3.56 3.52 3.59 |
3.59 -(#) |
0.84 - (3.56) |
77 - |
73 294 521 823 |
4 705 (2)
551 (1) 423 (1) |
3.56
3.55 3.53 |
3.59
3.60 3.61 |
20 127 (4)
6 548 (7) 4 250 (5) |
3.03 4.09 |
| 14:40:48 | BBC (BBICAPNFI) |
1.85 1.81 1.86 |
1.84 -(#) |
1.10 - (1.82) |
84 - |
89 376 327 816 |
527 (1)
594 (2) 10 027 (5) |
1.85
1.84 1.83 |
1.86
1.87 1.88 |
528 (2)
4 929 (4) 4 777 (1) |
1.64 2.00 |
| 14:43:00 | BBD (BBIDEVNFI) |
0.34 0.33 0.35 |
0.35 0.34(#) |
2.94 0.00 (0.34) |
234 - |
4 782 061 3 268 779 |
1 056 532 (16)
1 113 745 (30) 1 231 155 (52) |
0.34
0.33 0.32 |
0.35
0.36 0.37 |
727 074 (19)
1 123 399 (49) 1 136 358 (42) |
0.31 0.37 |
| 14:42:05 | BBZ (BBIZENNFI) |
1.19 1.16 1.20 |
1.18 1.19(#) |
-0.84 0.00 (1.19) |
284 - |
1 091 020 2 579 538 |
112 324 (14)
156 904 (33) 229 771 (22) |
1.17
1.16 1.15 |
1.18
1.19 1.20 |
5 769 (1)
121 276 (12) 92 667 (20) |
1.08 1.30 |
| 14:34:37 | BEF (BEEFSAN) |
0.37 0.36 0.38 |
0.38 0.37(#) |
0.00 -2.63 (0.38) |
26 - |
64 429 47 847 |
14 300 (2)
347 117 (16) 133 039 (9) |
0.37
0.36 0.35 |
0.38
0.39 0.40 |
146 716 (14)
145 193 (13) 105 274 (16) |
0.34 0.40 |
| 14:37:09 | BCM (BETACOM) |
8.98 8.90 9.19 |
9.00 -(#) |
0.11 - (8.99) |
11 - |
9 808 175 614 |
146 (1)
85 (1) 120 (1) |
8.81
8.80 8.79 |
9.00
9.05 9.10 |
500 (1)
500 (1) 600 (1) |
8.10 9.88 |
| 14:42:24 | BIO (BIOTON) |
0.21 0.20 0.21 |
0.21 0.21(#) |
5.00 5.00 (0.20) |
546 - |
40 899 853 17 161 012 |
78 331 179 (639)
47 096 758 (361) 36 374 937 (383) |
0.20
0.19 0.18 |
0.21
0.22 0.23 |
27 937 341 (116)
56 484 833 (658) 51 447 608 (699) |
0.19 0.23 |
| 14:38:14 | BPM (BIPROMET) |
7.06 7.06 7.20 |
7.08 -(#) |
-0.28 - (7.10) |
8 - |
3 303 46 817 |
352 (1)
1 000 (1) 420 (1) |
7.08
7.07 7.02 |
7.18
7.19 7.20 |
230 (1)
1 290 (1) 9 831 (2) |
6.04 8.17 |
| 13:57:27 | BMP (BMPAG) |
3.03 3.00 3.03 |
3.03 -(#) |
0.66 - (3.01) |
11 - |
20 709 124 337 |
650 (1)
677 (1) 1 600 (1) |
3.01
3.00 2.96 |
3.03
3.04 3.05 |
91 (1)
500 (1) 1 300 (2) |
2.56 3.46 |
| 14:42:34 | LWB (BOGDANKA) |
78.00 78.00 79.90 |
78.85 78.00(#) |
3.48 2.36 (76.20) |
280 - |
50 045 7 904 024 |
10 (1)
300 (2) 117 (2) |
78.80
78.70 78.60 |
78.90
79.00 79.10 |
23 (1)
100 (1) 280 (2) |
70.20 85.80 |
| 14:41:15 | BMI (BOMI) |
14.48 14.44 14.90 |
14.84 14.48(#) |
2.63 0.14 (14.46) |
120 - |
42 048 1 242 279 |
813 (3)
50 (1) 362 (1) |
14.80
14.76 14.71 |
14.84
14.85 14.88 |
389 (1)
1 400 (2) 6 (1) |
13.04 15.92 |