Statystyki giełdowe

Największe wzrosty
Godz	Nazwa	Wart.	Zm. %
03.02.2012
17:55	CPENERGIA-PDA	0.75	+22.95
17:55	PRONOX	0.11	+22.22
17:55	HERMAN	2.80	+19.15
17:55	WASKO	2.64	+17.86

Największe spadki
Godz	Nazwa	Wart.	Zm. %
03.02.2012
17:55	BOMI	2.54	-5.58
17:55	ONE2ONE	3.07	-5.83
17:55	RESBUD	4.10	-6.82
17:55	BENEFIT	150.00	-7.41

Spółki pozostałe

ostatnie notowanie: 03.02.2012

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	06MAGNA	0.44	0.44	0.44	0.43	0.44	0.00	367 693	158 950
17:55	4FUNMEDIA	19.29	19.28	19.28	18.62	19.00	-1.50	50 672	962 733
17:55	ACAUTOGAZ	21.50	21.50	21.50	21.00	21.50	0.00	460	9 776
17:55	ACE	5.54	5.42	5.55	5.42	5.50	-0.72	19 026	104 514
17:55	ADVGRUPA	11.28	10.22	11.23	10.22	10.90	-3.37	389	4 185
17:55	AGROWILL	0.70	0.71	0.71	0.68	0.70	0.00	2 874	1 977
17:55	ALMA	33.50	33.00	33.70	33.00	33.69	+0.57	1 415	47 283
17:55	ALTERCO	37.60	37.60	37.60	37.47	37.47	-0.35	7	263
17:55	AMBRA	6.23	6.23	6.23	6.02	6.18	-0.80	4 251	26 086
17:55	APLISENS	8.65	8.65	8.65	8.65	8.65	0.00	180	1 557
17:55	ARCTIC	6.88	6.88	6.99	6.80	6.97	+1.31	1 729	11 864
17:55	ARCUS	3.15	3.15	3.30	3.08	3.08	-2.22	28 071	88 948
17:55	ARMATURA	1.65	1.65	1.66	1.64	1.65	0.00	19 539	32 212
17:55	ARTERIA	12.97	12.51	12.97	12.51	12.97	0.00	613	7 936
17:55	ASBIS	2.42	2.41	2.44	2.26	2.40	-0.83	61 709	147 312
17:55	ASSECOSEE	7.48	7.59	7.60	7.38	7.38	-1.34	5 910	44 017
17:55	ATLANTAPL	11.70	12.05	12.05	12.05	12.05	+2.99	1 325	15 966
17:55	ATLANTIS	0.42	0.42	0.43	0.41	0.43	+2.38	812 933	342 871
17:55	ATMGRUPA	1.50	1.50	1.51	1.47	1.47	-2.00	32 345	48 036
17:55	ATREM	7.30	7.23	7.36	7.10	7.30	0.00	15 412	111 911
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	AVIASG	40.00	42.00	42.50	39.50	41.40	+3.50	10 150	421 955
17:55	AWBUD	1.69	1.68	1.75	1.68	1.75	+3.55	17 099	29 381
17:55	B3SYSTEM	1.56	1.56	1.60	1.56	1.60	+2.56	25 981	40 957
17:55	BAKALLAND	4.99	4.98	4.98	4.90	4.90	-1.80	1 846	9 177
17:55	BARLINEK	1.38	1.40	1.40	1.36	1.39	+0.72	202 128	279 480
17:55	BBICAPNFI	0.83	0.83	0.83	0.80	0.83	0.00	29 889	24 616
17:55	BBIZENNFI	0.48	0.47	0.49	0.47	0.48	0.00	191 329	91 548
17:55	BENEFIT	162.00	155.40	156.40	148.00	150.00	-7.41	10 486	1 554 888
17:55	BIPROMET	8.24	8.06	8.25	7.60	7.90	-4.13	9 225	73 284
17:55	BLACKLION	1.30	1.28	1.43	1.26	1.38	+6.15	337 272	456 451
17:55	BMPAG	2.88	2.88	2.97	2.88	2.97	+3.13	2 000	5 895
17:55	BOS	48.50	48.51	50.50	48.51	50.30	+3.71	944	46 977
17:55	BOWIM	9.84	9.89	9.89	9.51	9.88	+0.41	46	449
17:55	BSCDRUK	15.05	-	-	-	-		-	-
17:55	BUDOPOL	0.89	0.89	0.90	0.86	0.88	-1.12	70 405	61 576
17:55	BUDVARCEN	2.66	2.66	2.66	2.66	2.66	0.00	20	53
17:55	BUMECH	13.60	13.60	13.87	12.86	13.87	+1.99	2 313	31 204
17:55	BYTOM	0.74	0.72	0.74	0.70	0.74	0.00	18 786	13 456
17:55	CAPITAL	1.37	1.38	1.46	1.31	1.46	+6.57	175 696	245 119
17:55	CCENERGY	0.30	0.31	0.31	0.30	0.31	+3.33	44 954	13 882
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	CELTIC	17.30	16.00	16.40	15.57	16.40	-5.20	1 300	20 977
17:55	CENTKLIMA	10.10	10.19	10.50	10.19	10.30	+1.98	1 880	19 272
17:55	CEZ	130.90	130.00	133.00	130.00	133.00	+1.60	2 849	375 677
17:55	COMPLEX	1.77	1.85	1.98	1.80	1.80	+1.69	49 692	94 503
17:55	CPENERGIA	0.75	0.76	0.80	0.75	0.80	+6.67	337 292	264 026
17:55	DECORA	11.32	10.95	11.19	10.95	11.19	-1.15	49	538
17:55	DELKO	5.06	5.10	5.10	5.01	5.09	+0.59	3 150	16 012
17:55	DROP	12.55	12.70	12.72	12.50	12.50	-0.40	1 528	19 271
17:55	DROZAPOL	1.78	1.77	1.78	1.75	1.75	-1.69	4 145	7 277
17:55	DSS	8.45	8.60	9.46	8.51	9.08	+7.46	522 278	4 737 971
17:55	EDINVEST	4.20	4.20	4.20	4.20	4.20	0.00	400	1 680
17:55	EKO	4.20	4.32	4.33	4.25	4.30	+2.38	13 545	58 271
17:55	EKOEXPORT	10.83	10.75	10.94	10.75	10.75	-0.74	45 276	488 221
17:55	ELEKTROTI	8.63	8.61	8.80	8.61	8.80	+1.97	14 908	128 365
17:55	ELZAB	1.71	1.66	1.66	1.65	1.65	-3.51	13 900	22 957
17:55	EMCINSMED	7.90	7.90	7.90	7.90	7.90	0.00	189	1 493
17:55	ENELMED	3.95	3.95	3.95	3.80	3.80	-3.80	512	1 950
17:55	ENERGOINS	6.92	6.92	6.92	6.92	6.92	0.00	410	2 837
17:55	ENERGOPLD	2.00	2.00	2.19	1.98	2.14	+7.00	178 104	376 202
17:55	ENERGOPOL	6.75	6.80	6.80	6.79	6.80	+0.74	9 929	67 511
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	ERG	0.53	0.52	0.62	0.52	0.61	+15.09	2 556 492	1 512 206
17:55	ERGIS	1.99	1.99	2.04	1.94	2.04	+2.51	12 184	24 219
17:55	ESSYSTEM	3.05	3.10	3.10	3.10	3.10	+1.64	91	282
17:55	ESTAR	145.00	-	-	-	-		-	-
17:55	EUCO	14.70	14.70	14.98	14.65	14.70	0.00	1 060	15 665
17:55	EUIMPLANT	0.28	0.28	0.29	0.27	0.28	0.00	731 136	205 785
17:55	EUROTEL	15.59	15.65	15.65	15.65	15.65	+0.38	2	31
17:55	FAM	1.22	1.20	1.24	1.19	1.24	+1.64	51 046	61 938
17:55	FASING	22.36	21.61	22.30	21.53	22.12	-1.07	1 520	32 775
17:55	FASTFIN	0.49	0.50	0.50	0.49	0.49	0.00	13 400	6 608
17:55	FERRO	5.96	5.83	6.60	5.83	6.59	+10.57	8 361	51 327
17:55	FON	0.18	0.19	0.20	0.18	0.20	+11.11	18 802 138	3 524 785
17:55	FORTE SA	9.70	9.74	9.74	9.40	9.40	-3.09	1 466	13 849
17:55	FORTUNA	16.81	16.40	16.82	16.40	16.41	-2.38	4 171	68 485
17:55	FOTA	7.55	7.56	7.90	7.50	7.80	+3.31	6 737	52 101
17:55	GETBANK	1.97	1.97	1.97	1.89	1.94	-1.52	2 610 883	5 018 839
17:55	GINOROSSI	1.65	1.66	1.83	1.65	1.83	+10.91	181 361	318 117
17:55	GRAAL	7.26	7.24	7.26	7.10	7.25	-0.14	3 541	25 542
17:55	HARDEX	19.99	20.00	20.00	20.00	20.00	+0.05	50	1 000
17:55	HARPER	2.60	2.60	2.60	2.50	2.50	-3.85	643	1 636
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	HELIO	8.88	8.70	8.85	8.21	8.64	-2.70	9 413	79 712
17:55	HUTMEN	3.72	3.71	3.76	3.68	3.75	+0.81	23 697	87 727
17:55	HYDROTOR	24.50	24.85	24.85	24.46	24.79	+1.18	45	1 106
17:55	HYPERION	3.07	3.08	3.38	2.98	3.36	+9.45	211 342	677 589
17:55	IDEATFI	5.87	5.55	5.70	5.55	5.69	-3.07	6 763	38 467
17:55	IMCOMPANY	9.30	9.29	9.34	9.28	9.34	+0.43	2 051	19 093
17:55	IMPEL	28.00	28.15	28.79	28.15	28.79	+2.82	155	4 402
17:55	INDYKPOL	45.10	45.10	45.65	45.10	45.65	+1.22	12	547
17:55	INPRO	3.15	3.15	3.15	3.15	3.15	0.00	1 581	4 980
17:55	INSTALKRK	14.80	14.51	14.85	14.50	14.85	+0.34	3 811	55 474
17:55	INTERBUD	5.79	5.68	5.69	5.40	5.69	-1.73	1 478	8 347
17:55	INTERFERI	4.49	4.22	4.45	4.22	4.45	-0.89	1 001	4 224
17:55	INTROL	4.50	4.50	4.51	4.50	4.51	+0.22	4 825	21 730
17:55	INVESTCON	1.94	1.98	1.98	1.92	1.98	+2.06	7 950	15 687
17:55	IQP	1.76	1.79	1.89	1.76	1.89	+7.39	91 438	168 512
17:55	IVMX	7.76	7.62	7.76	7.62	7.76	0.00	1 321	10 134
17:55	IZOSTAL	7.18	7.17	7.21	7.17	7.21	+0.42	500 085	3 605 610
17:55	JHMDEV	1.39	1.40	1.40	1.40	1.40	+0.72	2 705	3 787
17:55	JUPITER	0.93	0.93	0.96	0.93	0.95	+2.15	60 476	57 319
17:55	K2INTERNT	20.60	20.80	20.80	20.15	20.80	+0.97	890	18 384
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	KINOPOL	6.10	6.15	6.15	6.00	6.10	0.00	1 596	9 682
17:55	KOMPAP	8.00	8.10	8.10	7.92	7.92	-1.00	1 231	9 861
17:55	KOMPUTRON	7.05	6.83	7.20	6.83	7.20	+2.13	7 765	55 273
17:55	KPPD	22.35	22.36	22.36	22.36	22.36	+0.04	82	1 834
17:55	KRAKCHEM	4.21	4.23	4.35	4.23	4.35	+3.33	1 688	7 326
17:55	KREC	2.78	2.70	2.77	2.70	2.77	-0.36	2 306	6 305
17:55	KREDYTIN	12.97	12.60	12.98	12.60	12.95	-0.15	645	8 301
17:55	LENA	2.34	2.30	2.38	2.25	2.32	-0.85	16 464	38 705
17:55	LIBET	3.87	3.85	3.87	3.77	3.85	-0.52	5 066	19 224
17:55	LSTCAPITA	0.76	0.75	0.75	0.74	0.75	-1.32	42 330	31 549
17:55	MAGELLAN	38.70	38.00	38.40	37.22	37.22	-3.82	501	18 740
17:55	MAKARONPL	3.85	3.85	3.85	3.69	3.84	-0.26	6 542	24 358
17:55	MAKRUM	1.36	1.32	1.40	1.32	1.34	-1.47	69 886	94 385
17:55	MCLOGIC	37.72	36.78	37.10	36.25	37.10	-1.64	1 936	71 207
17:55	MERCOR	10.93	10.91	10.99	10.77	10.98	+0.46	2 317	25 282
17:55	MIESZKO	3.59	3.59	3.59	3.48	3.48	-3.06	49 227	171 992
17:55	MIRACULUM	0.54	0.54	0.59	0.54	0.56	+3.70	1 112 762	634 776
17:55	MIT	0.73	0.73	0.77	0.71	0.76	+4.11	285 332	214 225
17:55	MOL	279.00	279.00	283.00	279.00	283.00	+1.43	62	17 465
17:55	MONNARI	1.13	1.15	1.32	1.08	1.22	+7.96	2 207 102	2 720 689
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	MOSTALEXP	0.82	0.82	0.82	0.78	0.78	-4.88	446 089	353 182
17:55	MOSTALPLC	16.40	16.44	17.29	16.11	17.00	+3.66	9 021	151 797
17:55	MWTRADE	8.47	8.47	8.85	8.46	8.78	+3.66	14 747	128 215
17:55	NETMEDIA	4.74	4.71	4.71	4.70	4.71	-0.63	203	956
17:55	NEUCA	69.20	69.50	70.05	69.20	70.00	+1.16	2 002	139 766
17:55	NEWWORLDR	25.31	25.65	26.61	25.65	26.56	+4.94	8 193	213 933
17:55	NOVAKBM	14.66	14.65	14.65	14.00	14.20	-3.14	1 378	19 959
17:55	NOWAGALA	2.32	2.38	2.38	2.24	2.35	+1.29	297 089	697 018
17:55	NTTSYSTEM	0.89	0.90	0.95	0.89	0.92	+3.37	134 105	123 564
17:55	ODLEWNIE	2.03	2.02	2.10	1.98	2.03	0.00	29 700	59 932
17:55	OPONEO.PL	9.40	9.30	9.38	9.15	9.38	-0.21	1 563	14 354
17:55	ORCOGROUP	18.04	17.79	19.80	17.70	19.55	+8.37	39 765	737 003
17:55	OTMUCHOW	9.19	9.25	9.35	8.80	9.00	-2.07	18 710	165 637
17:55	OVOSTAR	94.00	94.20	94.20	92.85	93.00	-1.06	1 395	130 335
17:55	PAGED	12.90	12.70	13.19	12.50	12.86	-0.31	2 468	31 945
17:55	PAMAPOL	3.02	3.02	3.13	3.02	3.13	+3.64	1 450	4 469
17:55	PANOVA	20.23	20.23	20.23	20.00	20.23	0.00	679	13 722
17:55	PATENTUS	1.96	2.07	2.14	2.06	2.12	+8.16	33 494	69 717
17:55	PBOANIOLA	3.75	3.76	3.76	3.69	3.72	-0.80	3 054	11 418
17:55	PBSFINANSE	0.53	0.54	0.55	0.51	0.52	-1.89	500 558	264 664
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	PCCINTER	4.70	4.73	4.73	4.51	4.51	-4.04	5 289	24 568
17:55	PCGUARD	1.31	1.31	1.54	1.31	1.44	+9.92	486 175	708 609
17:55	PEGAS	74.25	-	-	-	-		-	-
17:55	PEKAES	7.18	7.30	7.30	7.18	7.19	+0.14	2 153	15 522
17:55	PEPEES	0.85	0.84	0.84	0.82	0.84	-1.18	100 763	83 300
17:55	PGODLEW	1.52	1.46	1.60	1.45	1.60	+5.26	30 034	46 297
17:55	PLASTBOX	11.50	11.49	11.50	11.49	11.50	0.00	5 998	68 971
17:55	PLAZACNTR	2.41	2.42	2.47	2.41	2.44	+1.24	27 499	66 675
17:55	POINTGROUP	0.55	0.57	0.59	0.56	0.58	+5.45	318 817	183 012
17:55	POLAQUA	6.93	6.93	6.93	6.61	6.70	-3.32	22 100	149 452
17:55	POLCOLOR	0.20	0.19	0.20	0.19	0.20	0.00	25 768	4 980
17:55	POLNA	9.74	9.74	10.28	9.74	10.28	+5.54	470	4 688
17:55	POZBUD	4.15	4.15	4.15	4.15	4.15	0.00	248	1 029
17:55	PRAGMAFA	16.05	16.49	16.49	16.39	16.49	+2.74	160	2 631
17:55	PRAGMAINK	18.20	18.35	18.35	18.20	18.20	0.00	50	913
17:55	PRESCO	5.90	5.90	5.99	5.90	5.99	+1.53	2 327	13 779
17:55	PROCHEM	13.99	13.60	13.97	13.01	13.49	-3.57	7 136	94 359
17:55	PROCHNIK	0.31	0.31	0.33	0.31	0.33	+6.45	331 379	105 062
17:55	PROJPRZEM	7.28	7.30	7.95	7.28	7.82	+7.42	9 962	75 942
17:55	PROTEKTOR	3.12	3.16	3.16	3.15	3.16	+1.28	5 091	16 045
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	PTI	12.60	11.56	12.29	11.56	12.15	-3.57	1 223	14 737
17:55	QUERCUS	2.10	2.10	2.15	2.10	2.13	+1.43	8 566	18 298
17:55	QUMAKSEK	9.66	9.64	9.66	9.35	9.45	-2.17	1 100	10 306
17:55	RAFAMET	18.20	17.80	18.20	17.80	18.20	0.00	13	235
17:55	RAINBOW	3.83	3.89	3.89	3.83	3.89	+1.57	1 221	4 738
17:55	RANKPROGR	11.99	12.00	12.37	11.80	12.01	+0.17	158 775	1 906 643
17:55	REDAN	3.07	3.08	3.08	2.98	3.00	-2.28	60 465	182 310
17:55	RELPOL	5.12	5.12	5.12	5.01	5.08	-0.78	13 603	68 825
17:55	ROBYG	1.29	1.29	1.32	1.25	1.29	0.00	11 323	14 345
17:55	RONSON	0.90	0.90	0.90	0.89	0.90	0.00	27 035	24 299
17:55	ROPCZYCE	14.35	14.35	14.35	14.00	14.15	-1.39	2 009	28 459
17:55	RUBICON	0.61	0.62	0.66	0.62	0.65	+6.56	325 126	208 240
17:55	SECOGROUP	23.55	23.59	24.70	23.50	24.24	+2.93	1 279	30 707
17:55	SEKO	6.75	6.75	6.75	6.75	6.75	0.00	5	34
17:55	SELENAFM	7.91	7.98	8.00	7.91	7.91	0.00	1 682	13 366
17:55	SFINKS	1.87	1.85	1.85	1.77	1.80	-3.74	207 753	375 782
17:55	SILVANO	12.30	12.49	12.53	12.20	12.46	+1.30	102 091	1 249 668
17:55	SOBIESKI	283.10	280.00	285.00	280.00	280.00	-1.10	241	67 698
17:55	SONEL	4.63	4.50	4.50	4.23	4.49	-3.02	2 902	12 769
17:55	SOPHARMA	6.58	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	STALEXP	1.25	1.24	1.27	1.24	1.26	+0.80	15 588	19 509
17:55	STAPORKOW	18.59	18.60	19.50	18.60	19.50	+4.90	10 164	194 462
17:55	SUWARY	14.99	14.90	14.90	14.90	14.90	-0.60	2	30
17:55	SWISSMED	0.72	0.71	0.74	0.70	0.72	0.00	63 204	45 761
17:55	TALEX	10.49	-	-	-	-		-	-
17:55	TELL	11.05	10.66	10.80	10.66	10.80	-2.26	15	161
17:55	TERESA	15.20	15.20	15.27	14.55	14.55	-4.28	769	11 640
17:55	TESGAS	7.38	7.40	7.40	7.15	7.40	+0.27	6 800	49 981
17:55	TIM	7.73	7.72	7.95	7.72	7.94	+2.72	2 792	21 880
17:55	TOYA	2.63	2.63	2.63	2.57	2.57	-2.28	1 880	4 854
17:55	TRANSPOL	8.16	-	-	-	-		-	-
17:55	TRAVELPL	8.90	8.60	8.90	8.60	8.60	-3.37	200	1 776
17:55	TRION	0.20	0.20	0.20	0.19	0.20	0.00	42 368	8 239
17:55	TRITON	3.59	3.59	3.75	3.59	3.75	+4.46	9 674	35 975
17:55	TUP	4.37	4.37	4.37	4.20	4.34	-0.69	5 419	23 285
17:55	ULMA	57.25	57.35	59.45	57.20	58.80	+2.71	416	23 859
17:55	UNIBEP	6.14	5.99	6.19	5.99	6.19	+0.81	1 488	8 997
17:55	UNICREDIT	17.20	17.00	17.20	16.74	17.20	0.00	1 143 977	19 151 546
17:55	VINDEXUS	7.20	7.20	7.20	6.71	7.20	0.00	13 243	93 280
17:55	VOTUM	3.75	3.85	3.85	3.77	3.82	+1.87	2 084	7 952
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	WADEX	7.69	7.70	7.70	7.70	7.70	+0.13	617	4 751
17:55	WARIMPEX	4.49	4.22	4.53	4.20	4.50	+0.22	8 579	37 441
17:55	WDMSA	0.45	0.46	0.50	0.44	0.48	+6.67	1 757 103	839 969
17:55	WESTAISIC	4.08	4.08	4.15	3.75	4.15	+1.72	60 570	240 594
17:55	WIELTON	3.11	3.15	3.30	3.15	3.18	+2.25	25 341	82 702
17:55	WIKANA	0.55	0.56	0.58	0.56	0.57	+3.64	96 426	55 000
17:55	WOJAS	4.33	4.33	4.43	4.30	4.30	-0.69	6 329	27 642
17:55	ZAMET	1.41	1.43	1.43	1.39	1.40	-0.71	21 993	31 076
17:55	ZASTAL	1.52	1.54	1.65	1.53	1.62	+6.58	421 687	673 730
17:55	ZETKAMA	24.50	24.79	24.79	24.00	24.76	+1.06	185	4 496
17:55	ZPUE	142.00	142.00	142.00	137.20	142.00	0.00	111	15 685
17:55	ZUE	7.95	7.98	7.99	7.85	7.99	+0.50	3 137	24 926

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.

ZASTRZEZENIA PRAWNE

Bank Polska Kasa Opieki Spólka Akcyjna z siedziba w Warszawie, ul. Grzybowska 53/57 wpisany pod numerem KRS: 0000014843 do Rejestru Przedsiebiorców, prowadzonego przez Sad Rejonowy dla m. st. Warszawy, XII Wydzial Gospodarczy Krajowego Rejestru Sadowego; NIP: 526-00-06-841; wysokosc kapitalu zakladowego i kapitalu wplaconego: 262 367 367 zlotych, wedlug stanu na dzien 16 marca 2011 r.