Statystyki giełdowe

Największe wzrosty
Godz	Nazwa	Wart.	Zm. %
11.03.2010
16:55	ADVADIS	0.38	+18.75
16:55	PETROLINV	27.10	+14.59
16:55	RADPOL	8.85	+9.53
16:55	DZBANK	21.90	+9.50
16:55	ATLANTAPL	8.80	+9.32

Największe spadki
Godz	Nazwa	Wart.	Zm. %
11.03.2010
16:55	CORMAY	5.44	-8.26
16:55	CITYINTER	2.61	-5.09
16:55	YAWAL	20.36	-5.08
16:55	KOLASTYNA	0.43	-4.44
16:55	GINOROSSI	2.80	-4.44

Spółki pozostałe

ostatnie notowanie: 11.03.2010

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	04PRO	3.20	3.11	3.17	3.11	3.11	-2.81	28 119	175 916
16:55	ABMSOLID	13.89	13.94	14.40	13.52	13.80	-0.65	13 519	379 271
16:55	ACE	10.48	10.34	10.47	10.00	10.30	-1.72	12 454	255 097
16:55	ACTION	20.34	19.82	20.20	19.63	20.20	-0.69	6 048	241 981
16:55	ADVADIS	0.32	0.32	0.38	0.32	0.38	+18.75	6 240 074	4 445 435
16:55	AMBRA	6.40	6.38	6.55	6.35	6.54	+2.19	27 287	352 384
16:55	AMICA	32.08	32.00	33.00	31.20	32.95	+2.71	35 742	2 306 349
16:55	ANTI	4.04	4.00	4.00	3.86	3.98	-1.49	19 053	149 649
16:55	APLISENS	8.99	-	-	-	-		-	-
16:55	ARCTIC	21.15	21.25	21.25	20.60	20.65	-2.36	24 573	1 021 831
16:55	ARCUS	6.79	6.80	7.40	6.80	6.91	+1.77	36 331	507 905
16:55	ARTERIA	15.10	15.14	15.14	15.00	15.00	-0.66	515	15 472
16:55	ASBIS	4.90	4.89	4.92	4.88	4.89	-0.20	12 576	123 026
16:55	ASSECOBS	9.43	9.53	9.53	9.40	9.53	+1.06	3 489	66 118
16:55	ATREM	18.95	18.95	19.30	18.90	19.15	+1.06	39 793	1 507 353
16:55	B3SYSTEM	2.44	2.44	2.45	2.40	2.44	0.00	4 528	22 080
16:55	BAKALLAND	6.10	6.14	6.22	6.11	6.13	+0.49	14 194	174 720
16:55	BBICAPNFI	1.89	1.90	1.93	1.82	1.84	-2.65	293 931	1 085 183
16:55	BIPROMET	7.17	7.08	7.08	7.07	7.07	-1.39	1 100	15 556
16:55	BMPAG	3.09	3.07	3.14	3.05	3.09	0.00	15 951	98 479
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	BUDOPOL	1.18	1.18	1.20	1.18	1.19	+0.85	267 673	636 674
16:55	BUDVARCEN	3.00	3.00	3.00	2.90	2.90	-3.33	1 074	6 314
16:55	BUMECH	9.60	9.97	9.97	9.72	9.80	+2.08	1 015	19 895
16:55	BYTOM	0.83	0.84	0.90	0.84	0.86	+3.61	791 886	1 381 015
16:55	CAMMEDIA	9.88	9.89	9.90	9.89	9.90	+0.20	3 185	63 003
16:55	CAPITAL	2.07	2.09	2.10	2.04	2.08	+0.48	43 430	179 333
16:55	CEDC	101.40	101.90	105.40	101.50	104.90	+3.45	10 815	2 260 734
16:55	CHEMOS	0.87	0.87	0.90	0.86	0.88	+1.15	896 915	1 581 182
16:55	CITYINTER	2.75	2.72	2.77	2.61	2.61	-5.09	48 560	260 017
16:55	COMPLEX	1.98	1.97	1.97	1.96	1.96	-1.01	1 720	6 749
16:55	CORMAY	5.93	5.90	5.90	5.43	5.44	-8.26	161 096	1 817 276
16:55	CPENERGIA	2.38	2.38	2.46	2.33	2.36	-0.84	314 278	1 504 075
16:55	DECORA	22.49	22.50	23.05	22.50	22.50	+0.04	1 768	79 790
16:55	DELKO	14.49	14.40	14.48	14.01	14.38	-0.76	5 517	157 949
16:55	DGA	4.10	4.10	4.15	4.00	4.15	+1.22	4 253	34 702
16:55	DROZAPOL	1.90	1.90	1.95	1.89	1.93	+1.58	81 117	311 584
16:55	ECARD	0.67	0.67	0.67	0.65	0.67	0.00	12 660	16 792
16:55	EFEKT	13.60	13.50	13.50	13.00	13.30	-2.21	1 487	39 313
16:55	EFH	1.18	1.18	1.18	1.14	1.16	-1.69	136 105	313 502
16:55	ELEKTROTI	15.95	16.20	16.20	15.53	16.19	+1.50	1 204	38 885
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ELZAB	2.57	2.59	2.59	2.55	2.59	+0.78	10 093	52 125
16:55	EMCINSMED	25.49	25.41	25.59	25.00	25.10	-1.53	3 918	199 251
16:55	ENAP	1.70	1.70	1.71	1.67	1.68	-1.18	68 890	232 671
16:55	ENERGOINS	8.25	8.24	8.25	8.06	8.15	-1.21	12 764	207 766
16:55	ENERGOPN	16.40	16.10	16.30	16.10	16.30	-0.61	6 488	211 292
16:55	ENERGOPOL	6.11	6.19	6.19	6.02	6.06	-0.82	8 020	97 048
16:55	ERG	1.59	1.57	1.62	1.56	1.59	0.00	119 442	379 814
16:55	ERGIS	3.70	3.64	3.71	3.63	3.64	-1.62	42 428	313 543
16:55	ESSYSTEM	4.48	4.45	4.45	4.36	4.44	-0.89	452 447	3 954 589
16:55	EUROFAKTR	6.32	6.21	6.55	6.21	6.47	+2.37	11 587	148 233
16:55	EUROMARK	3.90	3.95	3.96	3.78	3.95	+1.28	24 135	189 790
16:55	EUROTEL	17.63	17.60	17.63	16.80	17.63	0.00	2 864	100 497
16:55	FAM	2.00	1.96	2.00	1.95	1.99	-0.50	76 459	301 308
16:55	FASING	16.80	16.50	17.40	16.50	17.40	+3.57	2 987	102 383
16:55	FERRUM	12.40	12.71	12.71	12.15	12.50	+0.81	4 184	103 215
16:55	FOTA	15.79	15.79	16.00	15.70	16.00	+1.33	3 106	98 425
16:55	GFPREMIUM	13.83	13.79	13.79	13.79	13.79	-0.29	657	18 120
16:55	GINOROSSI	2.93	2.89	2.89	2.73	2.80	-4.44	78 711	444 317
16:55	GRAAL	11.75	11.52	11.74	11.45	11.57	-1.53	11 476	267 199
16:55	GROCLIN	13.10	13.00	13.18	12.78	13.00	-0.76	10 390	269 623
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	HARDEX	38.55	38.99	38.99	38.55	38.55	0.00	344	26 587
16:55	HELIO	15.94	16.00	16.00	15.70	15.98	+0.25	5 814	185 336
16:55	HYDROTOR	28.40	29.00	29.00	27.99	28.00	-1.41	3 007	168 866
16:55	HYPERION	7.12	7.54	7.54	7.12	7.12	0.00	13 456	193 231
16:55	IGROUP	0.85	0.85	0.87	0.84	0.84	-1.18	313 907	535 127
16:55	IMMOEAST	13.74	13.80	14.05	13.80	13.97	+1.67	18 218	508 023
16:55	IMPEL	27.70	27.53	28.00	27.53	28.00	+1.08	25 337	1 409 704
16:55	INDYKPOL	60.80	60.50	60.80	60.05	60.05	-1.23	1 128	136 251
16:55	INSTAL	2.10	2.12	2.15	2.10	2.15	+2.38	31 494	133 412
16:55	INSTALKRK	19.25	19.10	19.68	19.10	19.50	+1.30	248 957	9 705 997
16:55	INTEGERPL	59.95	60.40	60.50	58.90	60.50	+0.92	1 603	192 280
16:55	INTERFERI	5.20	5.18	5.18	5.00	5.15	-0.96	2 925	30 111
16:55	INTERSPPL	5.98	5.95	5.95	5.80	5.90	-1.34	184	2 145
16:55	INTROL	6.35	6.30	6.48	6.11	6.23	-1.89	2 464	30 876
16:55	INVESTCON	2.05	2.07	2.07	2.00	2.05	0.00	49 714	203 179
16:55	IPOPEMA	8.30	8.43	8.65	8.35	8.65	+4.22	42 759	724 534
16:55	IVMX	16.36	16.05	16.05	16.00	16.00	-2.20	182	5 833
16:55	IZNS	3.90	3.82	4.10	3.82	4.05	+3.85	153 044	1 222 297
16:55	JAGO	1.88	1.85	1.89	1.85	1.86	-1.06	84 282	313 421
16:55	JUPITER	2.03	2.06	2.14	2.02	2.04	+0.49	334 326	1 392 923
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	KABLE	28.99	28.88	29.00	28.88	29.00	+0.03	200	11 586
16:55	KAREN	0.50	0.50	0.52	0.50	0.51	+2.00	33 902	34 472
16:55	KOMPAP	4.90	5.00	5.00	4.84	4.95	+1.02	9 190	89 514
16:55	KOMPUTRON	8.97	9.30	9.51	9.08	9.08	+1.23	4 276	80 559
16:55	KONSSTALI	48.00	48.00	48.50	47.46	48.45	+0.94	20 918	1 992 845
16:55	KPPD	22.90	22.91	23.99	22.91	23.99	+4.76	827	38 766
16:55	KRAKCHEM	3.72	3.74	4.10	3.74	4.06	+9.14	63 365	501 985
16:55	KREDYTIN	13.95	13.95	13.95	13.70	13.70	-1.79	781	21 715
16:55	LENA	2.01	2.04	2.04	2.00	2.00	-0.50	11 319	45 823
16:55	MAGELLAN	36.82	37.55	37.55	36.60	37.49	+1.82	604	44 933
16:55	MAKARONPL	7.20	7.30	7.50	7.25	7.38	+2.50	9 936	146 108
16:55	MAKRUM	2.28	2.25	2.30	2.25	2.27	-0.44	3 309	15 068
16:55	MCLOGIC	53.90	53.90	54.35	53.60	53.60	-0.56	6 073	655 033
16:55	MEDIATEL	11.30	11.49	11.49	11.49	11.49	+1.68	3 000	68 940
16:55	MIESZKO	2.83	2.82	2.82	2.73	2.79	-1.41	50 259	278 629
16:55	MIRBUD	2.82	2.82	2.82	2.78	2.80	-0.71	45 925	256 769
16:55	MISPOL	4.99	5.00	5.20	4.95	5.20	+4.21	82 740	840 784
16:55	MOJ	2.90	2.86	2.98	2.86	2.91	+0.34	5 165	30 189
16:55	MOL	281.00	287.30	290.00	283.80	283.80	+1.00	1 141	658 129
16:55	MOSTALPLC	64.10	64.35	64.90	62.05	63.00	-1.72	2 311	295 076
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	MUZA	7.67	7.65	7.65	7.65	7.65	-0.26	10	153
16:55	MWTRADE	4.65	4.60	4.65	4.53	4.53	-2.58	10 890	100 064
16:55	NAFTA	29.80	29.70	29.70	29.05	29.60	-0.67	2 520	149 253
16:55	NETMEDIA	7.80	7.77	7.81	7.60	7.80	0.00	6 754	105 213
16:55	NEWWORLDR	30.00	29.68	30.93	29.68	30.09	+0.30	27 312	1 668 936
16:55	NORTHCOAST	1.57	1.57	1.62	1.56	1.59	+1.27	25 548	80 499
16:55	NOVITA	25.41	25.41	25.42	24.56	25.30	-0.43	6 903	344 250
16:55	NOVITUS	23.60	23.84	23.84	23.70	23.70	+0.42	221	10 476
16:55	NTTSYSTEM	1.16	1.16	1.17	1.13	1.14	-1.72	24 099	55 202
16:55	ONE2ONE	7.02	7.02	7.72	7.02	7.54	+7.41	155 197	2 288 697
16:55	OPONEO.PL	6.20	6.23	6.23	6.11	6.21	+0.16	10 684	132 397
16:55	ORZBIALY	16.70	16.79	17.49	16.55	17.48	+4.67	73 296	2 540 216
16:55	PAGED	25.64	25.52	25.70	24.00	24.79	-3.32	42 688	2 126 734
16:55	PAMAPOL	5.30	5.33	5.77	5.31	5.77	+8.87	65 879	727 383
16:55	PANOVA	31.99	32.00	32.00	30.56	31.74	-0.78	278	17 602
16:55	PATENTUS	3.35	3.38	3.42	3.27	3.39	+1.19	21 072	141 349
16:55	PCCINTER	4.14	4.14	4.15	4.07	4.15	+0.24	1 000	8 240
16:55	PEGAS	66.70	-	-	-	-		-	-
16:55	PEMUG	1.81	1.81	1.81	1.80	1.80	-0.55	70 699	254 660
16:55	PEPEES	0.45	0.45	0.45	0.44	0.45	0.00	23 896	21 388
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	PGE	23.40	23.40	23.93	23.30	23.70	+1.28	1 351 498	64 268 245
16:55	PLASTBOX	17.00	16.92	17.00	16.55	16.70	-1.76	2 777	93 181
16:55	PLAZACNTR	6.18	5.79	6.18	5.79	6.17	-0.16	777	9 195
16:55	POINTGROUP	1.93	1.93	1.93	1.84	1.87	-3.11	147 339	551 672
16:55	POLCOLOR	0.46	0.45	0.46	0.44	0.45	-2.17	99 467	89 729
16:55	POLJADLO	2.21	2.24	2.24	2.14	2.19	-0.90	221 414	959 786
16:55	POLNA	12.37	12.48	12.86	12.22	12.80	+3.48	13 971	349 315
16:55	POZBUD	5.17	5.08	5.46	5.05	5.46	+5.61	21 340	221 004
16:55	PROCHEM	21.22	21.22	21.48	21.00	21.48	+1.23	619	26 497
16:55	PROJPRZEM	14.60	14.90	14.90	14.17	14.30	-2.05	2 072	59 513
16:55	PROTEKTOR	3.78	3.80	3.80	3.67	3.79	+0.26	71 478	531 261
16:55	QUMAKSEK	16.65	16.51	17.15	16.51	17.13	+2.88	60 921	2 035 166
16:55	RADPOL	8.08	8.25	8.90	8.11	8.85	+9.53	54 035	922 323
16:55	RAFAMET	17.80	17.83	17.99	17.82	17.95	+0.84	1 465	52 562
16:55	RAINBOW	7.30	7.25	7.25	7.10	7.15	-2.05	6 559	93 840
16:55	REDAN	3.72	3.75	3.78	3.61	3.65	-1.88	23 054	169 764
16:55	REINHOLD	7.34	7.30	7.50	7.02	7.40	+0.82	13 607	200 333
16:55	RELPOL	3.80	3.80	3.80	3.73	3.74	-1.58	4 645	34 945
16:55	REMAK	30.89	30.87	32.00	30.87	31.40	+1.65	1 342	83 702
16:55	RONSON	1.68	1.69	1.78	1.69	1.77	+5.36	178 811	625 087
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ROPCZYCE	17.60	17.63	17.79	17.50	17.60	0.00	2 545	89 501
16:55	SECOGROUP	31.94	31.94	31.94	30.53	31.55	-1.22	2 276	142 860
16:55	SEKO	8.82	9.00	9.49	8.79	9.15	+3.74	2 449	44 463
16:55	SELENAFM	15.35	15.15	15.35	15.13	15.35	0.00	2 247	68 824
16:55	SFINKS	11.70	11.70	12.00	11.70	12.00	+2.56	2 207	52 520
16:55	SILVANO	5.75	5.70	5.70	5.52	5.65	-1.74	8 088	91 229
16:55	SKYLINE	3.55	3.55	3.55	3.41	3.49	-1.69	3 218	21 998
16:55	SOBIESKI	126.50	127.00	133.50	123.00	127.00	+0.40	234	59 549
16:55	SONEL	6.28	6.30	6.54	6.30	6.40	+1.91	2 480	31 572
16:55	STAPORKOW	11.60	11.80	11.80	11.46	11.77	+1.47	273	6 291
16:55	SUWARY	48.15	47.61	47.61	47.61	47.61	-1.12	50	4 761
16:55	SWISSMED	2.06	2.07	2.08	2.00	2.00	-2.91	66 258	268 991
16:55	TALEX	12.80	12.80	13.19	12.33	13.18	+2.97	3 707	95 205
16:55	TELL	11.10	11.19	11.69	11.19	11.55	+4.05	63 182	1 458 714
16:55	TERESA	13.10	13.00	13.65	13.00	13.65	+4.20	142	3 735
16:55	TETA	10.40	10.57	10.57	10.15	10.16	-2.31	36 773	751 532
16:55	TFONE	5.28	5.27	5.53	5.26	5.38	+1.89	57 025	621 021
16:55	TRAVELPL	19.10	19.11	19.50	19.11	19.45	+1.83	1 168	45 030
16:55	TRION	0.53	0.53	0.54	0.52	0.53	0.00	215 774	228 151
16:55	TRITON	3.67	3.65	3.77	3.65	3.74	+1.91	21 758	161 832
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	TUP	7.35	7.26	7.36	7.22	7.23	-1.63	6 028	87 692
16:55	ULMA	79.95	80.50	80.50	78.30	80.00	+0.06	193	30 336
16:55	UNIBEP	7.66	7.80	7.80	7.32	7.32	-4.44	4 737	70 625
16:55	UNICREDIT	7.85	7.95	7.99	7.88	7.88	+0.38	16 119	255 875
16:55	VARIANT	3.78	3.78	4.05	3.78	4.04	+6.88	9 858	77 049
16:55	VINDEXUS	6.10	6.36	6.36	6.07	6.36	+4.26	1 383	16 814
16:55	WANDALEX	3.35	3.39	3.44	3.22	3.30	-1.49	5 323	35 523
16:55	WARFAMA	2.04	2.04	2.08	1.99	2.00	-1.96	67 974	273 232
16:55	WASKO	1.66	1.67	1.68	1.61	1.62	-2.41	42 253	138 661
16:55	WIKANA	0.11	0.12	0.12	0.11	0.11	0.00	391 665	86 421
16:55	WILBO	2.76	2.71	2.76	2.71	2.71	-1.81	14 587	79 471
16:55	WOJAS	4.25	4.22	4.34	4.00	4.21	-0.94	11 267	93 078
16:55	WOLAINFO	3.33	3.25	3.33	3.21	3.25	-2.40	10 255	66 749
16:55	YAWAL	21.45	22.17	22.17	20.22	20.36	-5.08	6 135	256 730
16:55	ZASTAL	2.50	2.43	2.50	2.43	2.46	-1.60	68 710	337 673
16:55	ZETKAMA	12.10	11.96	12.29	11.73	11.73	-3.06	2 602	61 469
16:55	ZPUE	140.20	139.90	140.10	139.90	140.00	-0.14	81	22 678
16:55	ZREMB	0.94	0.93	0.94	0.92	0.93	-1.06	84 684	157 721

Strona automatycznie odświeżana co 3 min
Dane opóźnione o min. 15 min

DOM MAKLERSKI PEKAO

CENTRALNY DOM MAKLERSKI PEKAO S.A.

ANALIZY PEKAO

BANK PEKAO S.A.

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57 wpisany pod numerem KRS: 0000014843 do Rejestru Przedsiębiorców, prowadzonego przez Sąd Rejonowy dla m. st. Warszawy, XII Wydział Gospodarczy Krajowego Rejestru Sądowego; NIP: 526-00-06-841; wysokość kapitału zakładowego i kapitału wpłaconego: 262 333 198 złotych, według stanu na dzień 8 stycznia 2010 r.