Statystyki giełdowe

Największe wzrosty
Godz	Nazwa	Wart.	Zm. %
19.03.2010
16:55	BUDVARCEN	3.38	+9.03
16:55	KOFOLA	38.50	+8.12
16:55	PROCHEM	24.75	+7.61
16:55	ENAP	1.99	+7.57
16:55	TIM	11.30	+7.11

Największe spadki
Godz	Nazwa	Wart.	Zm. %
19.03.2010
16:55	PETROLINV	24.95	-19.54
16:55	MARVIPOL	19.43	-12.91
16:55	SWARZEDZ	0.07	-12.50
16:55	KRAKCHEM	3.91	-11.14
16:55	REINHOLD	8.50	-10.05

Spółki pozostałe

ostatnie notowanie: 19.03.2010

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	04PRO	3.25	3.27	3.27	3.20	3.24	-0.31	143 519	929 368
16:55	ABMSOLID	14.51	14.50	14.50	13.71	13.72	-5.44	8 004	223 264
16:55	ACE	10.30	10.25	10.35	10.25	10.30	0.00	2 577	52 919
16:55	ACTION	22.39	21.99	22.70	20.60	22.70	+1.38	3 474	148 846
16:55	ADVADIS	0.38	0.38	0.39	0.37	0.39	+2.63	798 307	607 290
16:55	AMBRA	7.40	7.50	7.60	7.33	7.33	-0.95	27 644	411 380
16:55	AMICA	39.30	39.50	43.19	38.50	42.00	+6.87	128 965	10 611 905
16:55	ANTI	3.96	3.95	3.95	3.82	3.92	-1.01	3 868	29 896
16:55	APLISENS	8.94	-	-	-	-		-	-
16:55	ARCTIC	19.34	19.34	19.70	19.29	19.65	+1.60	17 589	687 281
16:55	ARCUS	7.28	7.04	7.24	7.03	7.24	-0.55	2 436	34 279
16:55	ARTERIA	15.52	15.52	15.84	15.52	15.84	+2.06	454	14 220
16:55	ASBIS	4.93	4.95	4.95	4.85	4.93	0.00	44 149	429 001
16:55	ASSECOBS	10.10	10.10	10.50	10.00	10.00	-0.99	9 755	197 771
16:55	ATREM	19.30	18.80	18.95	18.80	18.90	-2.07	1 459	55 087
16:55	B3SYSTEM	2.39	2.50	2.50	2.39	2.40	+0.42	11 518	55 117
16:55	BAKALLAND	6.00	6.00	6.00	5.99	6.00	0.00	13 231	158 742
16:55	BBICAPNFI	2.00	2.00	2.00	1.93	1.98	-1.00	65 314	255 392
16:55	BIPROMET	7.25	7.30	7.33	7.00	7.21	-0.55	38 097	554 726
16:55	BMPAG	3.15	3.15	3.20	3.04	3.20	+1.59	12 131	75 117
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	BUDOPOL	1.22	1.23	1.23	1.20	1.21	-0.82	219 673	529 139
16:55	BUDVARCEN	3.10	3.10	3.38	3.10	3.38	+9.03	13 974	88 857
16:55	BUMECH	9.94	9.94	10.39	9.86	10.39	+4.53	323 438	6 536 428
16:55	BYTOM	0.94	0.95	0.95	0.94	0.94	0.00	327 606	619 168
16:55	CAMMEDIA	9.99	9.99	9.99	9.99	9.99	0.00	420	8 392
16:55	CAPITAL	2.25	2.24	2.31	2.14	2.14	-4.89	121 069	529 030
16:55	CEDC	105.90	106.40	106.40	104.10	104.10	-1.70	55 235	11 653 324
16:55	CHEMOS	0.92	0.93	0.93	0.90	0.91	-1.09	619 454	1 128 725
16:55	CITYINTER	2.99	2.98	3.03	2.85	2.90	-3.01	58 812	353 067
16:55	COMPLEX	2.06	2.08	2.08	2.06	2.07	+0.49	3 550	14 661
16:55	CORMAY	5.65	5.65	5.75	5.60	5.74	+1.59	29 881	339 469
16:55	CPENERGIA	2.38	2.37	2.37	2.24	2.27	-4.62	265 386	1 205 823
16:55	DECORA	25.75	25.75	26.00	25.38	25.95	+0.78	929	48 001
16:55	DELKO	14.10	14.30	14.30	13.77	14.12	+0.14	2 327	65 208
16:55	DGA	4.25	4.28	4.45	4.20	4.24	-0.24	20 815	179 279
16:55	DROZAPOL	2.10	2.11	2.12	2.06	2.07	-1.43	66 404	276 738
16:55	ECARD	0.71	0.69	0.71	0.69	0.71	0.00	3 482	4 813
16:55	EFEKT	13.70	13.60	13.60	13.35	13.35	-2.55	215	5 745
16:55	EFH	1.16	1.16	1.17	1.13	1.14	-1.72	188 414	430 975
16:55	ELEKTROTI	15.70	15.35	15.49	15.35	15.49	-1.34	1 388	42 920
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ELZAB	2.74	2.69	2.73	2.69	2.73	-0.36	6 177	33 503
16:55	EMCINSMED	25.35	25.10	25.37	24.90	25.37	+0.08	26 449	1 332 841
16:55	ENAP	1.85	1.94	2.00	1.87	1.99	+7.57	87 096	339 016
16:55	ENERGOINS	8.40	8.34	8.68	8.34	8.60	+2.38	55 692	955 353
16:55	ENERGOPN	16.10	16.00	16.13	15.81	16.02	-0.50	1 196	38 362
16:55	ENERGOPOL	6.16	6.05	6.11	6.01	6.05	-1.79	6 875	82 994
16:55	ERG	1.70	1.71	1.71	1.65	1.66	-2.35	146 288	488 874
16:55	ERGIS	3.53	3.47	3.53	3.45	3.45	-2.27	10 628	73 580
16:55	ESSYSTEM	4.36	4.45	4.45	4.40	4.44	+1.83	270	2 378
16:55	EUROFAKTR	6.44	6.31	6.45	6.25	6.35	-1.40	8 230	104 630
16:55	EUROMARK	4.02	4.00	4.00	3.80	3.89	-3.23	14 322	110 023
16:55	EUROTEL	17.78	17.78	17.78	17.78	17.78	0.00	2	71
16:55	FAM	2.26	2.23	2.27	2.23	2.26	0.00	44 277	200 028
16:55	FASING	17.10	17.10	17.50	16.50	17.50	+2.34	4 851	165 259
16:55	FERRUM	12.25	12.46	12.50	11.92	12.08	-1.39	15 340	372 138
16:55	FOTA	18.10	17.90	18.48	17.00	18.48	+2.10	5 883	206 885
16:55	GFPREMIUM	13.70	13.50	13.80	13.50	13.80	+0.73	113	3 056
16:55	GINOROSSI	2.67	2.74	2.81	2.69	2.69	+0.75	82 823	459 186
16:55	GRAAL	13.30	13.35	13.37	13.00	13.10	-1.50	14 291	373 862
16:55	GROCLIN	13.10	13.10	13.19	12.99	13.00	-0.76	6 786	176 878
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	HARDEX	38.97	38.96	39.10	38.70	39.10	+0.33	1 397	108 912
16:55	HELIO	15.94	15.96	15.96	15.80	15.80	-0.88	976	31 084
16:55	HYDROTOR	31.30	31.30	31.30	31.20	31.30	0.00	5 005	313 311
16:55	HYPERION	7.02	6.89	6.89	6.46	6.49	-7.55	560 111	7 259 873
16:55	IGROUP	0.92	0.94	0.94	0.87	0.90	-2.17	544 386	967 750
16:55	IMMOEAST	15.00	15.06	15.16	14.00	14.00	-6.67	680 173	20 091 520
16:55	IMPEL	27.70	27.61	28.49	27.61	28.00	+1.08	2 510	140 637
16:55	INDYKPOL	60.35	60.00	60.00	60.00	60.00	-0.58	388	46 560
16:55	INSTAL	2.20	2.22	2.22	2.13	2.15	-2.27	6 850	29 444
16:55	INSTALKRK	20.18	20.10	20.10	19.50	19.69	-2.43	16 486	646 891
16:55	INTEGERPL	63.90	64.95	65.30	61.95	63.80	-0.16	1 520	192 683
16:55	INTERFERI	5.01	5.02	5.18	5.02	5.18	+3.39	1 741	17 779
16:55	INTERSPPL	5.93	5.93	5.95	5.75	5.95	+0.34	2 930	34 520
16:55	INTROL	6.86	6.86	7.00	6.75	6.80	-0.87	8 138	110 786
16:55	INVESTCON	1.95	2.09	2.11	1.90	1.93	-1.03	276 738	1 123 107
16:55	IPOPEMA	10.50	11.00	11.00	10.50	10.51	+0.10	2 900	60 974
16:55	IVMX	16.53	16.56	16.73	16.35	16.73	+1.21	3 115	102 792
16:55	IZNS	3.90	3.91	3.91	3.85	3.90	0.00	1 610	12 486
16:55	JAGO	1.96	1.94	1.96	1.90	1.90	-3.06	112 900	435 475
16:55	JUPITER	2.09	2.10	2.11	2.05	2.09	0.00	105 013	436 997
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	KABLE	29.30	28.81	28.81	28.81	28.81	-1.67	122	7 030
16:55	KAREN	0.52	0.53	0.53	0.51	0.53	+1.92	26 778	27 959
16:55	KOMPAP	5.17	5.16	5.16	5.10	5.15	-0.39	3 073	31 522
16:55	KOMPUTRON	10.40	10.39	10.39	9.81	10.10	-2.88	1 421	28 567
16:55	KONSSTALI	50.10	50.10	50.20	50.00	50.00	-0.20	997	99 955
16:55	KPPD	24.71	24.70	25.19	24.00	24.30	-1.66	1 659	80 927
16:55	KRAKCHEM	4.40	4.11	4.20	3.85	3.91	-11.14	74 776	595 075
16:55	KREDYTIN	13.50	13.61	13.96	13.61	13.90	+2.96	1 387	38 046
16:55	LENA	2.34	2.34	2.34	2.08	2.20	-5.98	56 340	241 556
16:55	MAGELLAN	37.99	37.90	38.79	37.89	38.30	+0.82	3 319	254 306
16:55	MAKARONPL	6.80	6.62	7.01	6.62	6.95	+2.21	14 414	199 587
16:55	MAKRUM	2.50	-	-	-	-		-	-
16:55	MCLOGIC	52.80	52.80	52.80	51.50	52.80	0.00	3 359	346 266
16:55	MEDIATEL	13.30	13.30	13.74	12.50	13.50	+1.50	8 990	235 378
16:55	MIESZKO	2.89	2.86	2.92	2.84	2.91	+0.69	18 321	105 448
16:55	MIRBUD	2.89	2.89	2.90	2.87	2.89	0.00	137 042	789 891
16:55	MISPOL	5.65	5.60	5.86	5.50	5.77	+2.12	13 372	152 728
16:55	MOJ	3.02	3.00	3.08	2.96	2.99	-0.99	8 062	48 586
16:55	MOL	295.00	-	-	-	-		-	-
16:55	MOSTALPLC	65.20	65.25	66.60	65.25	66.50	+1.99	388	51 404
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	MUZA	7.43	7.39	7.39	7.22	7.35	-1.08	116	1 712
16:55	MWTRADE	4.66	4.80	4.80	4.57	4.65	-0.21	3 905	36 072
16:55	NAFTA	29.00	28.02	29.00	28.02	29.00	0.00	810	46 726
16:55	NETMEDIA	7.90	7.90	7.90	7.75	7.75	-1.90	995	15 721
16:55	NEWWORLDR	32.00	31.80	31.90	30.97	31.51	-1.53	755 230	47 552 570
16:55	NORTHCOAST	1.61	1.61	1.61	1.59	1.60	-0.62	8 675	27 857
16:55	NOVITA	27.80	26.91	27.80	26.91	27.80	0.00	3 901	214 580
16:55	NOVITUS	23.80	23.80	23.80	23.80	23.80	0.00	1	48
16:55	NTTSYSTEM	1.26	1.26	1.26	1.17	1.17	-7.14	120 275	286 958
16:55	ONE2ONE	8.95	8.97	9.15	8.81	9.15	+2.23	28 448	510 500
16:55	OPONEO.PL	6.20	6.20	6.25	6.10	6.25	+0.81	7 870	97 619
16:55	ORZBIALY	19.30	19.55	19.55	18.68	19.20	-0.52	62 536	2 413 608
16:55	PAGED	23.51	23.60	23.60	23.04	23.30	-0.89	5 167	241 000
16:55	PAMAPOL	6.75	7.00	7.00	6.33	6.75	0.00	43 316	570 779
16:55	PANOVA	36.99	35.01	36.99	33.31	36.01	-2.65	1 140	81 571
16:55	PATENTUS	3.30	3.29	3.35	3.29	3.35	+1.52	25 111	167 875
16:55	PCCINTER	4.15	4.15	4.15	4.15	4.15	0.00	200	1 660
16:55	PEGAS	67.20	68.60	69.00	68.50	69.00	+2.68	1 590	217 916
16:55	PEMUG	1.79	1.78	1.78	1.78	1.78	-0.56	48 119	171 304
16:55	PEPEES	0.46	0.46	0.46	0.45	0.46	0.00	41 282	37 959
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	PGE	23.40	23.60	23.75	23.27	23.60	+0.85	11 028 143	519 230 571
16:55	PLASTBOX	16.94	16.70	16.99	16.32	16.90	-0.24	17 773	590 449
16:55	PLAZACNTR	6.07	6.05	6.06	6.05	6.05	-0.33	1 001	12 117
16:55	POINTGROUP	1.91	1.92	1.92	1.90	1.90	-0.52	26 763	101 741
16:55	POLCOLOR	0.46	0.47	0.47	0.45	0.46	0.00	72 702	66 985
16:55	POLJADLO	2.12	2.12	2.19	2.11	2.13	+0.47	159 159	686 306
16:55	POLNA	13.05	13.18	13.18	12.73	12.95	-0.77	1 967	51 262
16:55	POZBUD	5.40	5.40	5.65	5.40	5.65	+4.63	149 974	1 649 293
16:55	PROCHEM	23.00	23.30	24.76	23.10	24.75	+7.61	13 301	638 001
16:55	PROJPRZEM	14.55	14.67	14.67	14.35	14.67	+0.82	7 447	218 143
16:55	PROTEKTOR	3.70	3.66	3.70	3.65	3.70	0.00	25 400	186 186
16:55	QUMAKSEK	17.02	17.00	17.10	17.00	17.05	+0.18	7 195	244 923
16:55	RADPOL	8.93	8.93	8.93	8.40	8.50	-4.82	10 403	177 192
16:55	RAFAMET	17.95	17.80	18.00	17.80	18.00	+0.28	456	16 257
16:55	RAINBOW	7.13	7.13	7.13	6.94	6.95	-2.52	7 824	109 719
16:55	REDAN	3.83	3.96	3.98	3.78	3.88	+1.31	6 950	53 422
16:55	REINHOLD	9.45	9.45	9.45	8.49	8.50	-10.05	87 282	1 554 943
16:55	RELPOL	3.85	3.87	3.87	3.81	3.82	-0.78	2 653	20 360
16:55	REMAK	31.50	31.50	31.60	31.49	31.60	+0.32	141	8 887
16:55	RONSON	1.75	1.75	1.76	1.74	1.75	0.00	37 513	131 263
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ROPCZYCE	17.29	16.90	17.40	16.90	17.30	+0.06	3 711	127 523
16:55	SECOGROUP	31.19	31.00	31.14	30.50	30.50	-2.21	672	41 640
16:55	SEKO	9.40	9.60	9.79	9.40	9.40	0.00	560	10 735
16:55	SELENAFM	16.80	16.16	16.75	16.16	16.75	-0.30	119	3 847
16:55	SFINKS	13.50	13.50	13.60	13.00	13.60	+0.74	1 135	30 030
16:55	SILVANO	5.60	5.58	5.60	5.50	5.60	0.00	4 626	51 460
16:55	SKYLINE	3.49	3.49	3.56	3.42	3.56	+2.01	6 336	44 449
16:55	SOBIESKI	122.80	122.80	122.80	119.50	119.50	-2.69	181	43 760
16:55	SONEL	6.94	7.00	7.10	7.00	7.10	+2.31	4 799	67 900
16:55	STAPORKOW	11.33	11.10	11.45	11.10	11.45	+1.06	301	6 752
16:55	SUWARY	48.15	-	-	-	-		-	-
16:55	SWISSMED	1.97	1.97	1.98	1.95	1.96	-0.51	16 587	65 070
16:55	TALEX	13.51	13.88	13.88	13.31	13.32	-1.41	635	16 905
16:55	TELL	13.19	12.82	13.20	12.82	13.20	+0.08	5 376	141 267
16:55	TERESA	13.60	13.65	13.65	13.60	13.65	+0.37	774	21 128
16:55	TETA	11.30	11.30	11.30	10.58	10.99	-2.74	4 353	95 500
16:55	TFONE	5.48	5.44	5.59	5.42	5.42	-1.09	13 677	149 302
16:55	TRAVELPL	20.30	20.90	20.90	19.90	20.25	-0.25	831	33 496
16:55	TRION	0.58	0.58	0.58	0.55	0.57	-1.72	232 579	259 678
16:55	TRITON	3.89	3.89	3.89	3.83	3.89	0.00	2 548	19 551
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	TUP	7.42	7.30	7.42	7.25	7.42	0.00	659	9 615
16:55	ULMA	77.00	77.00	77.00	75.05	76.00	-1.30	153	23 300
16:55	UNIBEP	8.05	8.04	8.14	7.87	8.14	+1.12	4 220	67 996
16:55	UNICREDIT	8.48	8.40	8.46	8.30	8.30	-2.12	22 707	381 477
16:55	VARIANT	5.04	5.04	5.05	4.95	5.03	-0.20	4 058	40 866
16:55	VINDEXUS	6.28	6.28	6.28	6.28	6.28	0.00	658	8 264
16:55	WANDALEX	3.29	3.28	3.31	3.22	3.28	-0.30	7 735	50 737
16:55	WARFAMA	1.99	1.95	1.97	1.92	1.92	-3.52	16 680	64 631
16:55	WASKO	1.59	1.59	1.59	1.57	1.59	0.00	25 459	80 725
16:55	WIKANA	0.13	0.13	0.13	0.12	0.12	-7.69	694 030	168 659
16:55	WILBO	2.98	2.95	3.00	2.91	2.96	-0.67	13 941	82 523
16:55	WOJAS	4.21	4.19	4.24	4.09	4.20	-0.24	910	7 592
16:55	WOLAINFO	3.38	3.38	3.38	3.30	3.30	-2.37	7 110	47 086
16:55	YAWAL	25.15	26.60	26.60	24.40	24.42	-2.90	476	23 623
16:55	ZASTAL	2.45	2.43	2.47	2.42	2.42	-1.22	23 148	112 987
16:55	ZETKAMA	12.01	11.98	11.98	11.85	11.85	-1.33	508	12 072
16:55	ZPUE	133.60	129.60	134.00	129.60	133.00	-0.45	79	20 880
16:55	ZREMB	1.00	1.01	1.02	1.00	1.00	0.00	231 662	465 275

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.