Statystyki giełdowe

Największe wzrosty
Godz	Nazwa	Wart.	Zm. %
25.05.2012
17:55	ORCOGROUP	12.70	+23.90
17:55	WISTIL	20.59	+14.39
17:55	OVOSTAR	91.00	+12.14
17:55	AGROTON	8.84	+10.36

Największe spadki
Godz	Nazwa	Wart.	Zm. %
25.05.2012
17:55	INTERBUD	4.05	-9.60
17:55	EUROMARK	0.88	-11.11
17:55	CCIINT	28.26	-11.41
17:55	IFCAPITAL	4.91	-12.79

Spółki pozostałe

ostatnie notowanie: 25.05.2012

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	EUIMPLANT	0.14	0.15	0.15	0.14	0.15	+7.14	79 591	11 166
17:55	FON	0.17	0.16	0.17	0.16	0.16	-5.88	432 392	69 693
17:55	PROCHNIK	0.22	0.22	0.24	0.22	0.22	0.00	149 428	33 852
17:55	CHEMOS	0.24	0.24	0.24	0.23	0.23	-4.17	144 420	33 453
17:55	ATLANTIS	0.28	0.28	0.29	0.27	0.27	-3.57	654 063	182 714
17:55	06MAGNA	0.31	0.31	0.31	0.31	0.31	0.00	175	54
17:55	POINTGROUP	0.33	0.33	0.33	0.33	0.33	0.00	22 879	7 550
17:55	RUBICON	0.36	0.36	0.36	0.34	0.35	-2.78	234 983	82 501
17:55	FASTFIN	0.37	0.37	0.38	0.37	0.38	+2.70	4 646	1 743
17:55	WDMSA	0.40	0.41	0.41	0.37	0.39	-2.50	92 519	35 450
17:55	MIRACULUM	0.39	0.39	0.39	0.39	0.39	0.00	112 310	43 801
17:55	POLJADLO	0.41	0.42	0.42	0.40	0.41	0.00	251 917	103 437
17:55	BBIZENNFI	0.43	0.42	0.44	0.41	0.43	0.00	25 548	10 776
17:55	PBSFINANSE	0.42	0.42	0.44	0.41	0.44	+4.76	10 583	4 463
17:55	BYTOM	0.50	0.47	0.50	0.45	0.49	-2.00	68 383	32 293
17:55	ERG	0.47	0.46	0.46	0.45	0.46	-2.13	47 501	21 435
17:55	WIKANA	0.50	0.48	0.51	0.47	0.51	+2.00	22 510	10 727
17:55	BUDOPOL	0.50	0.51	0.52	0.49	0.50	0.00	27 838	13 981
17:55	SWISSMED	0.53	0.52	0.54	0.52	0.53	0.00	34 976	18 715
17:55	LSTCAPITA	0.54	0.53	0.57	0.53	0.55	+1.85	11 628	6 456
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	NTTSYSTEM	0.65	0.62	0.65	0.61	0.64	-1.54	8 468	5 313
17:55	AGROWILL	0.57	0.62	0.62	0.62	0.62	+8.77	17 277	10 712
17:55	MIT	0.65	0.64	0.65	0.63	0.65	0.00	23 335	14 888
17:55	MOSTALEXP	0.69	0.69	0.69	0.63	0.65	-5.80	128 665	84 538
17:55	CPENERGIA	0.64	0.65	0.65	0.65	0.65	+1.56	121	79
17:55	B3SYSTEM	0.72	0.72	0.72	0.66	0.72	0.00	2 322	1 552
17:55	JHMDEV	0.72	0.72	0.72	0.72	0.72	0.00	420	302
17:55	JUPITER	0.84	0.81	0.84	0.80	0.83	-1.19	15 567	12 709
17:55	ATMGRUPA	0.83	0.87	0.95	0.85	0.86	+3.61	195 973	174 406
17:55	BBICAPNFI	0.87	0.85	0.88	0.85	0.88	+1.15	12 404	10 698
17:55	MONNARI	0.91	0.91	0.91	0.86	0.88	-3.30	79 955	70 363
17:55	ZASTAL	0.93	0.92	0.93	0.88	0.92	-1.08	87 609	78 937
17:55	RONSON	0.95	0.96	0.97	0.92	0.97	+2.11	12 279	11 680
17:55	BARLINEK	0.98	0.99	0.99	0.96	0.97	-1.02	19 086	18 475
17:55	PEPEES	0.98	0.98	0.99	0.96	0.96	-2.04	23 084	22 616
17:55	ELZAB	1.13	1.10	1.10	1.10	1.10	-2.65	1 007	1 108
17:55	GINOROSSI	1.10	1.10	1.13	1.10	1.13	+2.73	4 691	5 245
17:55	MAKRUM	1.12	1.11	1.19	1.11	1.17	+4.46	14 339	16 643
17:55	IQP	1.15	1.12	1.15	1.12	1.15	0.00	1 199	1 373
17:55	DROZAPOL	1.19	1.19	1.19	1.15	1.19	0.00	787	910
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	FAM	1.17	1.17	1.21	1.15	1.21	+3.42	15 499	18 344
17:55	PCGUARD	1.20	1.21	1.22	1.15	1.19	-0.83	31 038	36 339
17:55	SFINKS	1.28	1.26	1.28	1.16	1.22	-4.69	73 742	88 252
17:55	VANTAGE	1.25	1.33	1.33	1.17	1.32	+5.60	36 967	45 443
17:55	ROBYG	1.35	1.26	1.35	1.26	1.35	0.00	11 999	15 989
17:55	BLACKLION	1.33	1.33	1.33	1.28	1.28	-3.76	9 420	12 236
17:55	COMPLEX	1.35	1.35	1.39	1.34	1.39	+2.96	4 174	5 633
17:55	AWBUD	1.53	1.53	1.53	1.42	1.50	-1.96	826	1 208
17:55	INVESTCON	1.72	1.62	1.68	1.62	1.68	-2.33	2 100	3 518
17:55	WESTAISIC	1.76	1.75	1.75	1.64	1.64	-6.82	6 778	11 265
17:55	ARMATURA	1.70	1.65	1.69	1.65	1.69	-0.59	17 310	29 060
17:55	HARDEX	1.80	1.80	1.80	1.67	1.79	-0.56	8 130	13 915
17:55	ENERGOPLD	1.70	1.71	1.72	1.69	1.70	0.00	8 500	14 470
17:55	ERGIS	1.72	1.73	1.73	1.73	1.73	+0.58	2	3
17:55	PATENTUS	1.90	1.73	1.81	1.73	1.81	-4.74	2 800	4 908
17:55	ODLEWNIE	1.83	1.84	1.84	1.75	1.75	-4.37	21 055	37 267
17:55	PGODLEW	1.85	1.85	1.88	1.85	1.88	+1.62	1 978	3 705
17:55	PAMAPOL	1.90	1.90	1.90	1.90	1.90	0.00	745	1 416
17:55	ZAMET	2.09	2.14	2.19	2.03	2.19	+4.78	3 878	8 265
17:55	TRITON	2.15	2.20	2.24	2.05	2.05	-4.65	13 233	27 853
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	ESSYSTEM	2.23	2.18	2.18	2.14	2.14	-4.04	6 935	14 981
17:55	TOYA	2.18	2.19	2.19	2.19	2.19	+0.46	2 809	6 152
17:55	NOWAGALA	2.22	2.22	2.23	2.21	2.23	+0.45	1 850	4 107
17:55	PBOANIOLA	2.40	2.42	2.42	2.22	2.34	-2.50	9 518	22 067
17:55	REDAN	2.35	2.35	2.35	2.22	2.34	-0.43	4 420	10 131
17:55	LENA	2.33	2.25	2.30	2.25	2.30	-1.29	25 152	57 213
17:55	PLASTBOX	2.30	2.25	2.30	2.25	2.30	0.00	21 600	49 673
17:55	EUROHOLD	2.60	2.36	2.36	2.36	2.36	-9.23	740	1 746
17:55	WIELTON	2.56	2.54	2.69	2.36	2.66	+3.91	22 791	57 482
17:55	PLAZACNTR	2.40	2.40	2.40	2.40	2.40	0.00	819	1 966
17:55	KREC	2.42	2.54	2.54	2.43	2.50	+3.31	1 030	2 561
17:55	QUERCUS	2.45	2.44	2.44	2.44	2.44	-0.41	880	2 147
17:55	ASBIS	2.60	2.46	2.60	2.46	2.46	-5.38	101 504	257 838
17:55	BMPAG	2.78	2.61	2.72	2.53	2.63	-5.40	5 659	14 779
17:55	HYPERION	2.56	2.56	2.72	2.56	2.72	+6.25	20 011	54 428
17:55	DELKO	2.73	2.73	2.75	2.70	2.75	+0.73	2 591	7 081
17:55	RAINBOW	2.78	2.78	2.78	2.78	2.78	0.00	50	139
17:55	ARCUS	2.99	3.00	3.00	2.90	2.98	-0.33	2 038	5 989
17:55	MAKARONPL	3.13	3.15	3.15	2.91	3.05	-2.56	19 433	58 421
17:55	POZBUD	3.02	3.10	3.14	3.00	3.10	+2.65	61 150	183 871
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	TUP	3.35	3.29	3.33	3.23	3.33	-0.60	2 916	9 558
17:55	HUTMEN	3.48	3.55	3.64	3.44	3.44	-1.15	11 869	41 586
17:55	INTERSPPL	3.55	3.55	3.55	3.55	3.55	0.00	20	71
17:55	EKO	3.70	3.70	3.70	3.59	3.60	-2.70	10 423	37 600
17:55	IDEATFI	3.85	3.84	3.84	3.62	3.62	-5.97	3 568	13 075
17:55	MIESZKO	3.61	3.63	3.67	3.63	3.65	+1.11	2 337	8 533
17:55	LIBET	3.76	3.66	3.79	3.64	3.79	+0.80	1 119	4 097
17:55	NETMEDIA	3.71	3.70	3.70	3.70	3.70	-0.27	5	19
17:55	PROTEKTOR	3.95	3.77	3.95	3.75	3.83	-3.04	10 380	39 719
17:55	ENELMED	3.90	3.99	3.99	3.77	3.77	-3.33	1 053	3 974
17:55	INTROL	3.75	3.85	3.85	3.85	3.85	+2.67	100	385
17:55	INTERBUD	4.48	4.92	4.92	4.05	4.05	-9.60	390	1 667
17:55	WOJAS	4.00	4.05	4.05	4.05	4.05	+1.25	20	81
17:55	TESGAS	4.09	4.19	4.35	4.18	4.18	+2.20	39 924	167 837
17:55	KRAKCHEM	4.40	4.47	4.55	4.47	4.55	+3.41	906	4 070
17:55	VOTUM	4.70	4.70	4.70	4.54	4.54	-3.40	3 180	14 496
17:55	ARCTIC	4.82	4.80	4.86	4.74	4.77	-1.04	9 441	45 042
17:55	POLAQUA	5.13	5.26	5.57	5.00	5.57	+8.58	1 060	5 403
17:55	RELPOL	5.00	5.00	5.38	5.00	5.31	+6.20	103 392	545 508
17:55	UNIBEP	5.00	5.00	5.00	5.00	5.00	0.00	8 000	40 000
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	IVMX	5.35	5.35	5.50	5.24	5.24	-2.06	2 546	13 529
17:55	BIPROMET	5.46	5.29	5.61	5.27	5.50	+0.73	8 045	43 536
17:55	SONEL	5.34	5.28	5.59	5.28	5.59	+4.68	1 919	10 133
17:55	HELIO	5.49	5.33	5.33	5.33	5.33	-2.91	99	528
17:55	ATREM	5.60	5.68	5.68	5.50	5.50	-1.79	2 400	13 211
17:55	TIM	6.04	6.04	6.12	5.55	6.12	+1.32	1 321	7 551
17:55	EDINVEST	5.88	5.95	5.95	5.65	5.90	+0.34	6 123	36 016
17:55	ACE	5.89	5.70	5.90	5.69	5.90	+0.17	426	2 448
17:55	ENERGOPOL	6.13	6.19	6.43	6.00	6.29	+2.61	23 691	147 922
17:55	SEKO	6.00	6.00	6.00	6.00	6.00	0.00	5	30
17:55	KOMPUTRON	6.20	6.10	6.24	6.06	6.20	0.00	3 731	22 785
17:55	PEKAES	6.12	6.15	6.25	6.12	6.25	+2.12	1 964	12 172
17:55	KINOPOL	7.02	6.80	7.00	6.20	7.00	-0.28	29 379	191 965
17:55	VINDEXUS	6.17	6.29	6.29	6.29	6.29	+1.94	15	94
17:55	KOMPAP	6.66	6.60	6.60	6.30	6.30	-5.41	9 295	58 730
17:55	DECORA	7.15	7.10	7.10	6.70	6.70	-6.29	4 390	29 761
17:55	PROJPRZEM	6.80	6.79	6.82	6.79	6.82	+0.29	251	1 708
17:55	FOTA	7.20	7.20	7.20	6.85	7.20	0.00	1 173	8 330
17:55	SELENAFM	6.99	6.99	6.99	6.99	6.99	0.00	853	5 962
17:55	ZUE	7.10	7.00	7.00	7.00	7.00	-1.41	223	1 561
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	WADEX	7.60	7.60	7.78	7.55	7.57	-0.39	651	4 937
17:55	EMCINSMED	8.28	8.28	8.28	7.79	8.19	-1.09	202	1 574
17:55	IZOSTAL	8.05	7.86	8.00	7.85	7.85	-2.48	340	2 686
17:55	ASSECOSEE	7.88	7.88	7.88	7.88	7.88	0.00	401	3 160
17:55	NOKAUT	8.00	8.00	8.35	7.92	8.35	+4.38	2 946	23 687
17:55	FERRO	8.00	8.00	8.00	8.00	8.00	0.00	200	1 600
17:55	MWTRADE	8.38	8.49	8.49	8.39	8.39	+0.12	41	346
17:55	BUMECH	9.10	9.38	9.38	8.45	8.47	-6.92	2 777	23 600
17:55	ATLANTAPL	8.44	8.50	8.50	8.50	8.50	+0.71	11	94
17:55	EUCO	8.50	8.50	8.70	8.50	8.50	0.00	590	5 019
17:55	OPONEO.PL	9.15	9.15	9.39	8.63	9.27	+1.31	3 458	31 796
17:55	PRESCO	8.85	8.85	8.85	8.85	8.85	0.00	1	9
17:55	GRAAL	9.15	9.00	9.19	8.95	9.17	+0.22	4 289	38 759
17:55	TELL	9.60	9.60	9.60	9.00	9.10	-5.21	5 611	51 289
17:55	ELEKTROTI	9.60	9.34	9.59	9.34	9.59	-0.10	400	3 745
17:55	OTMUCHOW	9.96	9.50	9.52	9.40	9.50	-4.62	106 808	1 014 675
17:55	ENERGOINS	9.50	9.50	9.89	9.50	9.89	+4.11	3 399	33 194
17:55	IMCOMPANY	9.73	9.50	9.75	9.50	9.75	+0.21	455	4 412
17:55	APLISENS	9.90	9.91	10.00	9.91	10.00	+1.01	550	5 473
17:55	ORCOGROUP	10.25	10.51	12.70	10.43	12.70	+23.90	21 294	241 210
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	QUMAKSEK	11.14	10.90	11.25	10.86	11.23	+0.81	12 894	144 054
17:55	MOSTALPLC	11.10	11.05	11.20	10.95	11.16	+0.54	1 565	17 328
17:55	ALTERCO	11.70	12.25	12.25	11.03	11.49	-1.79	1 936	21 705
17:55	K2INTERNT	11.99	11.99	11.99	11.50	11.84	-1.25	7 709	90 019
17:55	POLNA	11.55	11.50	11.65	11.50	11.65	+0.87	1 184	13 769
17:55	NOVAKBM	11.60	11.60	11.60	11.60	11.60	0.00	150	1 740
17:55	KREDYTIN	12.00	11.95	11.96	11.90	11.90	-0.83	1 600	19 072
17:55	MERCOR	12.40	12.20	12.40	11.92	11.99	-3.31	10 452	125 413
17:55	PAGED	12.29	11.93	12.38	11.93	12.38	+0.73	101	1 250
17:55	PROCHEM	12.48	12.48	12.48	12.48	12.48	0.00	1	12
17:55	PTI	12.79	12.77	12.79	12.77	12.79	0.00	1 266	16 176
17:55	EUROTEL	13.00	13.00	13.15	12.90	12.90	-0.77	721	9 333
17:55	SILVANO	14.13	13.51	14.30	13.37	14.30	+1.20	1 405	19 750
17:55	SOLAR	13.44	13.40	13.40	13.40	13.40	-0.30	220	2 948
17:55	ADVGRUPA	14.00	14.00	14.00	13.50	13.99	-0.07	226	3 163
17:55	ROPCZYCE	14.47	14.30	14.40	14.00	14.40	-0.48	2 152	30 578
17:55	CENTKLIMA	14.40	14.38	14.38	14.38	14.38	-0.14	100	1 438
17:55	INSTALKRK	15.03	15.04	15.50	14.68	15.50	+3.13	5 303	81 394
17:55	ERBUD	15.60	15.84	15.84	15.50	15.50	-0.64	23 918	376 461
17:55	PRAGMAFA	15.50	15.50	15.50	15.50	15.50	0.00	37	574
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	FORTUNA	16.00	15.60	15.60	15.60	15.60	-2.50	100	1 560
17:55	BSCDRUK	16.00	16.19	16.20	16.19	16.20	+1.25	5 010	81 112
17:55	4FUNMEDIA	17.10	17.09	17.09	16.41	16.41	-4.04	363	5 964
17:55	EKOEXPORT	18.50	18.11	18.79	18.00	18.70	+1.08	31 749	583 565
17:55	PRAGMAINK	19.20	19.20	19.30	18.00	19.30	+0.52	3 198	60 293
17:55	RAFAMET	18.10	18.10	18.10	18.10	18.10	0.00	28	507
17:55	PANOVA	19.42	20.00	20.00	20.00	20.00	+2.99	4	80
17:55	ACAUTOGAZ	21.50	20.45	21.48	20.45	21.48	-0.09	540	11 444
17:55	REMAK	20.49	20.49	20.49	20.49	20.49	0.00	100	2 049
17:55	KPPD	24.60	23.46	27.06	23.46	25.20	+2.44	2 620	64 181
17:55	HYDROTOR	23.86	23.99	24.53	23.99	24.53	+2.81	50	1 205
17:55	SECOGROUP	24.50	24.50	25.30	24.50	25.30	+3.27	610	15 133
17:55	IMPEL	26.00	25.00	26.00	25.00	25.20	-3.08	193	4 857
17:55	STAPORKOW	26.00	26.20	26.20	25.00	26.00	0.00	1 910	48 242
17:55	FASING	26.30	26.39	26.40	25.60	26.39	+0.34	640	16 525
17:55	AVIASG	28.00	27.70	27.70	27.50	27.55	-1.61	51	1 404
17:55	MCLOGIC	31.76	30.97	30.97	28.85	28.85	-9.16	281	8 600
17:55	ALMA	28.70	29.22	29.50	29.01	29.48	+2.72	1 093	32 009
17:55	KONSSTALI	32.55	32.55	32.55	32.55	32.55	0.00	4	130
17:55	ZETKAMA	34.00	33.80	35.00	33.80	34.95	+2.79	1 507	52 014
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	KRUSZWICA	35.00	34.90	34.90	34.75	34.75	-0.71	340	11 849
17:55	BOS	39.28	38.70	38.70	38.70	38.70	-1.48	18	697
17:55	ULMA	43.50	43.50	45.00	43.50	44.40	+2.07	82	3 668
17:55	MAGELLAN	45.99	44.85	45.99	44.01	45.99	0.00	1 167	53 538
17:55	PEGAS	70.00	63.30	63.30	63.30	63.30	-9.57	30	1 899
17:55	NEUCA	85.50	85.50	85.60	85.00	85.00	-0.58	1 545	132 037
17:55	ZPUE	174.00	170.00	174.00	170.00	172.00	-1.15	65	11 190
17:55	SOBIESKI	241.00	241.40	250.00	240.70	242.00	+0.41	178	43 505
17:55	AMBRA	5.80	-	-	-	-		-	-
17:55	ARTERIA	12.35	-	-	-	-		-	-
17:55	BOWIM	6.05	-	-	-	-		-	-
17:55	BUDVARCEN	2.48	-	-	-	-		-	-
17:55	CAPITAL	1.28	-	-	-	-		-	-
17:55	CELTIC	12.76	-	-	-	-		-	-
17:55	CEZ	124.30	-	-	-	-		-	-
17:55	DROP	9.68	-	-	-	-		-	-
17:55	ESTAR	145.00	-	-	-	-		-	-
17:55	HARPER	1.85	-	-	-	-		-	-
17:55	INDYKPOL	40.25	-	-	-	-		-	-
17:55	INTERFERI	4.65	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:55	MOBRUK	74.55	-	-	-	-		-	-
17:55	MOL	226.50	-	-	-	-		-	-
17:55	NEWWORLDR	17.42	-	-	-	-		-	-
17:55	OLYMPIC	4.24	-	-	-	-		-	-
17:55	PCCINTER	4.00	-	-	-	-		-	-
17:55	POLCOLOR	0.14	-	-	-	-		-	-
17:55	SOPHARMA	5.00	-	-	-	-		-	-
17:55	SUWARY	14.29	-	-	-	-		-	-
17:55	TALEX	7.86	-	-	-	-		-	-
17:55	TERESA	16.10	-	-	-	-		-	-
17:55	TRANSPOL	8.50	-	-	-	-		-	-
17:55	TRION	0.17	-	-	-	-		-	-
17:55	UNICREDIT	11.18	-	-	-	-		-	-
17:55	WARIMPEX	3.88	-	-	-	-		-	-

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: 262 383 129 złotych, według stanu na dzień 26 marca 2012 roku.