Statystyki giełdowe

Największe wzrosty
Godz	Nazwa	Wart.	Zm. %
02.09.2010
16:35	KAREN	1.58	+29.51
16:35	TUP	8.99	+19.87
16:35	COGNOR	3.58	+16.99
16:35	KOMPUTRON	11.42	+14.43
16:35	BORYSZEW	4.72	+12.65

Największe spadki
Godz	Nazwa	Wart.	Zm. %
02.09.2010
16:35	MEWA	0.87	-17.92
16:35	WISTIL	20.00	-9.09
16:35	OPTIMUS	3.04	-7.32
16:35	FASTFIN	0.85	-6.59
16:35	ATLASEST	4.25	-5.76

Wszystkie spółki

ostatnie notowanie: 02.09.2010

Pełna wersja notowań

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
16:40	WIG	42 761.90	42 514.45	42 704.39	+0.55	42 469.64	1 740 965 034
16:40	WIG20	2 471.65	2 452.00	2 460.66	+0.29	2 453.44	1 079 829 838
16:40	mWIG40	2 525.18	2 512.17	2 525.18	+0.62	2 509.60	306 972 342
16:40	sWIG80	11 965.84	11 864.31	11 965.84	+1.02	11 844.62	138 718 778
16:40	RESPECT	1 876.33	1 872.24	1 872.24	+0.25	1 867.49	540 296 872
16:40	WIG-BANKI	6 050.15	6 022.42	6 022.42	+0.75	5 977.34	410 429 173
16:40	WIG-BUDOW	5 715.44	5 656.13	5 715.44	+0.85	5 667.22	61 010 964
16:40	WIG-CHEMIA	3 882.67	3 862.75	3 882.24	+0.80	3 851.26	28 069 714
16:40	WIG-DEWEL	2 776.31	2 751.62	2 776.31	+0.78	2 754.80	46 243 845
16:40	WIG-ENERG	3 988.34	3 958.29	3 988.34	+1.12	3 944.08	179 517 762
16:40	WIG-INFO	1 225.18	1 209.18	1 209.18	-0.87	1 219.82	64 348 711
16:40	WIG-MEDIA	3 641.50	3 625.42	3 625.88	-0.05	3 627.68	29 612 448
16:40	WIG-PALIWA	2 731.30	2 715.12	2 715.12	-0.68	2 733.64	152 146 845
16:40	WIG-PL	41 978.70	41 923.10	41 923.10	+0.54	41 696.03	1 695 844 705
16:40	WIG-SPOZYW	4 021.30	3 964.06	4 021.30	+0.60	3 997.38	24 440 831
16:40	WIG-TELKOM	1 318.95	1 309.92	1 309.92	+0.10	1 308.61	139 043 117
16:40	WIG20lev	1 249.58	1 230.03	1 238.73	+0.58	1 231.59	-
16:40	WIG20short	2 773.76	2 751.78	2 764.02	-0.28	2 771.68	-

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	06MAGNA	0.98	0.99	0.99	0.96	0.99	+1.02	172 586	338 140
16:35	08OCTAVA	2.27	2.27	2.30	2.26	2.27	0.00	149 508	684 491
16:35	ABCDATA	2.34	2.36	2.52	2.33	2.52	+7.69	269 897	1 320 470
16:35	ABMSOLID	19.00	19.30	19.48	18.85	19.44	+2.32	19 387	747 497
16:35	ABPL	19.58	19.55	20.09	19.55	20.09	+2.60	11 032	437 810
16:35	ACE	10.20	10.10	10.40	10.05	10.30	+0.98	5 061	102 342
16:35	ACTION	17.20	17.20	17.37	17.10	17.10	-0.58	6 751	231 583
16:35	ADVADIS	0.40	0.40	0.41	0.39	0.40	0.00	366 317	292 932
16:35	AGORA	25.00	25.05	25.20	24.61	25.20	+0.80	36 508	1 823 753
16:35	ALCHEMIA	7.26	7.24	7.55	7.18	7.55	+3.99	371 762	5 467 319
16:35	ALMA	36.95	37.00	37.85	36.36	37.85	+2.44	11 382	841 710
16:35	ALTERCO	48.00	48.00	48.00	47.85	47.85	-0.31	625	59 813
16:35	AMBRA	9.57	9.70	9.90	9.61	9.90	+3.45	32 188	633 532
16:35	AMICA	44.00	44.20	44.21	42.13	44.00	0.00	8 125	701 223
16:35	AMPLI	3.50	3.54	3.54	3.45	3.54	+1.14	4 010	27 821
16:35	AMREST	71.50	71.60	72.70	71.60	72.00	+0.70	25 725	3 723 923
16:35	ANTI	3.15	3.16	3.28	3.10	3.24	+2.86	37 497	239 395
16:35	APATOR	19.50	19.48	19.49	19.40	19.40	-0.51	15 126	587 063
16:35	APLISENS	9.15	9.30	9.55	9.15	9.15	0.00	5 702	106 885
16:35	ARCTIC	14.20	14.20	14.40	14.20	14.40	+1.41	11 421	326 721
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	ARCUS	8.82	8.82	8.91	8.70	8.91	+1.02	1 293	22 653
16:35	ARKAFRN12	109.00	109.00	109.00	109.00	109.00	0.00	19	4 142
16:35	ARMATURA	2.74	2.74	2.75	2.69	2.73	-0.36	27 614	150 850
16:35	ARTERIA	13.90	14.10	15.50	14.10	15.45	+11.15	5 944	175 481
16:35	ASBIS	3.83	3.84	3.84	3.74	3.84	+0.26	4 360	33 288
16:35	ASSECOBS	9.90	9.99	10.03	9.90	10.00	+1.01	14 680	291 808
16:35	ASSECOPOL	56.10	56.00	56.45	55.10	55.10	-1.78	132 055	14 776 245
16:35	ASSECOSEE	10.10	10.10	10.50	10.10	10.38	+2.77	5 001	101 754
16:35	ASSECOSLO	25.10	25.10	25.35	24.75	25.35	+1.00	83 841	4 191 889
16:35	ASTARTA	68.05	69.00	70.20	67.50	70.20	+3.16	14 889	2 058 172
16:35	ATLANTAPL	8.40	8.41	8.41	8.25	8.31	-1.07	1 182	19 587
16:35	ATLANTIS	1.60	1.58	1.62	1.58	1.60	0.00	59 057	189 627
16:35	ATLASEST	4.51	4.22	4.30	4.22	4.25	-5.76	3 439	29 228
16:35	ATM	8.90	8.84	8.98	8.84	8.98	+0.90	40 757	726 156
16:35	ATMGRUPA	3.50	3.55	3.55	3.53	3.54	+1.14	1 605	11 356
16:35	ATREM	17.27	17.28	17.28	16.80	17.20	-0.41	128	4 310
16:35	AZOTYTARNOW	17.70	17.77	17.99	17.52	17.99	+1.64	36 759	1 307 046
16:35	B3SYSTEM	2.03	2.05	2.36	2.05	2.23	+9.85	165 070	721 026
16:35	BAKALLAND	6.25	6.27	6.30	6.25	6.27	+0.32	5 653	70 992
16:35	BANKBPH	54.30	55.10	55.60	54.05	54.05	-0.46	20 781	2 271 952
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	BARLINEK	5.32	5.44	5.44	5.14	5.39	+1.32	201 266	2 127 382
16:35	BBICAPNFI	2.00	1.97	1.97	1.88	1.90	-5.00	118 728	456 779
16:35	BBIDEVNFI	0.41	0.41	0.42	0.40	0.41	0.00	717 149	586 605
16:35	BBIZENNFI	1.06	1.07	1.07	1.04	1.07	+0.94	563 501	1 189 266
16:35	BEEFSAN	1.42	1.42	1.56	1.34	1.54	+8.45	3 101 295	9 159 537
16:35	BERLING	7.05	7.05	7.08	6.93	7.00	-0.71	11 600	162 809
16:35	BETACOM	9.26	-	-	-	-		-	-
16:35	BIOTON	0.21	0.21	0.21	0.20	0.21	0.00	7 045 524	2 886 931
16:35	BIPROMET	6.16	6.16	6.17	6.10	6.16	0.00	1 988	24 380
16:35	BLACKLION	2.89	2.86	2.90	2.85	2.85	-1.38	24 292	140 189
16:35	BMPAG	3.49	3.46	3.53	3.46	3.46	-0.86	2 835	19 954
16:35	BOGDANKA	85.00	85.00	85.00	84.00	84.00	-1.18	89 053	15 100 373
16:35	BOMI	11.40	11.40	11.81	11.25	11.81	+3.60	165 141	3 789 857
16:35	BORYSZEW	4.19	4.30	4.96	4.26	4.72	+12.65	9 520 948	88 572 953
16:35	BOS	79.40	78.10	78.90	77.00	78.90	-0.63	111	17 252
16:35	BPHFIZBI1	133.11	-	-	-	-		-	-
16:35	BPHFIZBI2	127.18	-	-	-	-		-	-
16:35	BPHFIZBI3	132.99	-	-	-	-		-	-
16:35	BPHFIZBI4	107.00	111.00	111.00	111.00	111.00	+3.74	87	19 314
16:35	BPHFIZBI5	109.11	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	BPHFIZBI6	95.11	-	-	-	-		-	-
16:35	BPHFIZDS	101.00	-	-	-	-		-	-
16:35	BPHFIZSN	69.14	69.15	69.15	69.15	69.15	+0.01	40	5 532
16:35	BPHFIZSN2	71.00	70.00	70.00	69.32	69.32	-2.37	52	7 273
16:35	BRE	254.50	254.90	258.00	252.10	257.10	+1.02	23 448	11 988 541
16:35	BUDIMEX	90.30	90.30	91.30	90.00	91.30	+1.11	1 050	190 163
16:35	BUDOPOL	1.68	1.74	1.80	1.67	1.69	+0.60	1 114 166	3 890 716
16:35	BUDVARCEN	3.20	3.08	3.08	3.08	3.08	-3.75	9 044	55 711
16:35	BUMECH	15.51	15.60	16.20	15.52	16.20	+4.45	4 123	129 949
16:35	BYTOM	1.12	1.13	1.14	1.10	1.11	-0.89	129 652	286 476
16:35	BZWBK	186.00	186.00	187.80	185.50	187.00	+0.54	153 778	57 488 571
16:35	CALATRAVA	0.32	0.31	0.33	0.30	0.32	0.00	1 902 789	1 192 746
16:35	CAMMEDIA	9.81	9.81	9.81	9.81	9.81	0.00	740	14 519
16:35	CAPITAL	2.14	2.18	2.19	2.09	2.14	0.00	121 678	521 016
16:35	CASHFLOW	3.18	3.13	3.44	2.94	3.07	-3.46	162 605	1 041 770
16:35	CCC	54.70	54.30	55.00	54.30	55.00	+0.55	1 083	118 817
16:35	CCIINT	43.10	43.90	44.00	43.50	43.50	+0.93	14 851	1 299 371
16:35	CEDC	73.00	74.75	76.25	74.75	75.75	+3.77	25 085	3 782 378
16:35	CENTKLIMA	14.80	15.24	15.30	14.83	14.83	+0.20	6 005	178 617
16:35	CENTROZAP	0.38	0.39	0.40	0.38	0.39	+2.63	2 645 664	2 053 964
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	CERSANIT	14.81	15.10	15.10	14.87	15.00	+1.28	151 435	4 544 382
16:35	CEZ	133.50	132.30	133.90	132.00	132.90	-0.45	16 842	4 477 736
16:35	CHEMOS	0.71	0.71	0.71	0.68	0.69	-2.82	1 032 107	1 439 505
16:35	CIECH	26.80	27.39	27.50	26.89	27.30	+1.87	68 424	3 730 733
16:35	CITYINTER	17.00	17.13	17.13	16.21	16.79	-1.24	168 546	5 615 356
16:35	COGNOR	3.06	3.20	3.72	3.19	3.58	+16.99	1 526 915	10 809 655
16:35	COMARCH	78.40	79.55	79.55	78.40	79.35	+1.21	3 630	573 344
16:35	COMP	68.20	68.20	68.20	67.95	67.95	-0.37	3 024	410 962
16:35	COMPLEX	2.55	2.60	2.60	2.50	2.50	-1.96	20 536	103 892
16:35	CORMAY	6.00	5.99	5.99	5.91	5.98	-0.33	29 824	353 627
16:35	CPENERGIA	2.10	2.14	2.15	2.11	2.15	+2.38	40 716	173 693
16:35	CYFRPLSAT	14.55	14.35	14.59	14.33	14.33	-1.51	168 967	4 911 989
16:36	DBW20E0411	85.26	-	-	-	-		-	-
16:35	DEBICA	64.00	64.00	64.90	63.80	64.00	0.00	3 890	498 664
16:35	DECORA	15.30	15.50	15.50	15.11	15.20	-0.65	8 041	244 159
16:35	DELKO	14.00	13.80	14.31	13.60	14.31	+2.21	1 788	49 919
16:35	DGA	3.37	3.33	3.33	3.28	3.33	-1.19	4 156	27 370
16:35	DOMDEV	45.10	45.25	47.00	45.25	47.00	+4.21	195	18 285
16:35	DRAGOWSKI	2.63	2.63	2.97	2.63	2.77	+5.32	310 198	1 763 400
16:35	DREWEX	1.71	1.72	1.73	1.70	1.73	+1.17	7 490	25 566
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	DROP	30.85	30.95	31.79	30.05	31.11	+0.84	7 444	459 784
16:35	DROZAPOL	2.45	2.50	2.60	2.50	2.53	+3.27	166 140	847 403
16:35	DSS	16.25	16.25	16.50	16.20	16.45	+1.23	1 320	43 041
16:35	DUDA	1.46	1.47	1.48	1.42	1.43	-2.05	1 456 632	4 202 814
16:36	EBNTX0212	62.50	-	-	-	-		-	-
16:35	ECARD	0.59	0.57	0.59	0.55	0.58	-1.69	3 621	4 138
16:35	ECHO	4.55	4.51	4.58	4.51	4.58	+0.66	27 800	252 439
16:35	EFEKT	15.09	14.40	14.74	14.00	14.74	-2.32	950	26 878
16:35	EFH	0.93	0.95	0.96	0.91	0.95	+2.15	469 769	883 541
16:35	EKO	7.99	7.98	7.98	7.97	7.97	-0.25	2 001	31 896
16:35	ELBUDOWA	178.70	177.80	186.00	177.80	186.00	+4.09	483	173 786
16:35	ELEKTROTI	11.85	12.00	12.00	11.85	11.85	0.00	1 191	28 246
16:35	ELKOP	0.52	0.50	0.52	0.50	0.51	-1.92	156 440	157 459
16:35	ELSTAROIL	5.91	5.82	5.99	5.82	5.99	+1.35	12 268	146 014
16:35	ELZAB	3.07	3.05	3.10	3.00	3.10	+0.98	13 979	86 067
16:35	EMCINSMED	17.09	17.48	17.48	16.85	16.95	-0.82	5 210	178 383
16:35	EMPERIA	83.50	83.00	83.00	83.00	83.00	-0.60	112	18 592
16:35	ENAP	1.60	1.60	1.61	1.57	1.57	-1.88	12 571	39 903
16:35	ENEA	20.01	20.00	20.16	20.00	20.10	+0.45	720 230	28 879 732
16:35	ENERGOINS	7.67	7.50	7.64	7.34	7.63	-0.52	515	7 759
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	ENERGOPLD	3.59	3.60	3.67	3.58	3.58	-0.28	246 837	1 773 642
16:35	ENERGOPN	15.53	15.50	15.70	15.50	15.70	+1.09	21 903	686 554
16:35	ENERGOPOL	9.30	9.30	9.55	9.00	9.21	-0.97	50 040	932 506
16:35	ERBUD	48.20	48.21	50.00	48.21	50.00	+3.73	203 300	20 310 338
16:35	ERG	1.30	1.27	1.30	1.26	1.30	0.00	18 683	47 540
16:35	ERGIS	3.51	3.51	3.59	3.28	3.36	-4.27	99 921	673 916
16:35	ESSYSTEM	4.65	4.64	4.75	4.64	4.75	+2.15	20 731	194 826
16:35	EUROCASH	22.30	22.30	22.60	22.20	22.60	+1.35	27 098	1 208 615
16:35	EUROFAKTR	6.01	-	-	-	-		-	-
16:35	EUROMARK	5.50	5.52	5.52	5.27	5.27	-4.18	4 824	51 113
16:35	EUROTEL	15.95	15.95	16.00	15.90	15.90	-0.31	8 812	280 883
16:35	FAM	2.45	2.43	2.44	2.36	2.37	-3.27	53 062	253 524
16:35	FAMUR	2.08	2.05	2.10	2.05	2.10	+0.96	25 258	105 363
16:35	FARMACOL	43.00	42.50	44.50	42.50	43.50	+1.16	2 521	220 007
16:35	FASING	20.01	20.58	21.30	20.10	21.30	+6.45	6 390	266 302
16:35	FASTFIN	0.91	0.91	0.91	0.82	0.85	-6.59	685 825	1 136 458
16:35	FERRO	12.47	12.00	12.34	12.00	12.34	-1.04	9	219
16:35	FERRUM	11.30	11.40	11.40	11.25	11.25	-0.44	5 112	115 446
16:35	FON	0.46	0.46	0.47	0.45	0.46	0.00	169 728	155 309
16:35	FORTE SA	14.00	13.82	13.98	13.65	13.88	-0.86	957	26 428
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	FORTIS	148.10	-	-	-	-		-	-
16:35	FOTA	17.60	17.60	17.60	17.60	17.60	0.00	5	176
16:35	GANT	20.30	20.49	21.20	20.45	21.20	+4.43	41 781	1 738 281
16:35	GASTELZUR	1.44	1.43	1.44	1.38	1.43	-0.69	385 968	1 085 921
16:35	GETIN	9.63	9.64	9.80	9.64	9.80	+1.77	420 587	8 173 715
16:35	GETINOBLE	5.09	5.06	5.18	5.03	5.10	+0.20	24 752	250 508
16:35	GFPREMIUM	15.00	-	-	-	-		-	-
16:35	GINOROSSI	3.05	3.05	3.15	3.01	3.09	+1.31	57 746	356 295
16:35	GRAAL	14.50	14.45	15.28	14.36	15.18	+4.69	31 530	950 781
16:35	GRAJEWO	12.08	12.10	12.50	12.07	12.40	+2.65	67 309	1 646 622
16:35	GROCLIN	15.98	16.20	16.20	15.56	15.98	0.00	19 977	635 516
16:35	GTC	23.29	22.85	23.00	22.72	22.98	-1.33	222 552	10 201 708
16:35	HANDLOWY	77.55	78.70	79.85	77.45	77.45	-0.13	27 270	4 291 311
16:35	HARDEX	34.70	35.50	35.50	34.70	35.35	+1.87	94	6 540
16:35	HARPER	4.75	4.75	5.07	4.75	5.07	+6.74	40 945	397 243
16:35	HAWE	3.68	3.74	3.74	3.61	3.65	-0.82	312 849	2 285 903
16:35	HBPOLSKA	3.49	3.49	3.55	3.46	3.55	+1.72	490 308	3 409 743
16:35	HELIO	21.20	21.01	22.20	21.01	22.20	+4.72	3 619	154 475
17:31	HTLSTREFA	13.62	-	-	-	-		-	-
16:35	HUTMEN	5.31	5.48	5.65	5.32	5.54	+4.33	125 859	1 390 402
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	HYDROTOR	34.90	34.90	34.90	34.90	34.90	0.00	27	1 885
16:35	HYGIENIKA	1.90	1.92	1.94	1.80	1.88	-1.05	136 445	515 886
16:35	HYPERION	5.34	5.77	5.77	5.69	5.76	+7.87	8 762	99 997
16:35	IDMPL	2.73	2.74	2.80	2.69	2.80	+2.56	2 625 409	14 510 618
16:35	IGROUP	0.70	0.70	0.71	0.66	0.67	-4.29	1 845 400	2 493 106
16:35	IMPEL	30.40	30.40	30.50	30.40	30.50	+0.33	1 768	107 802
16:35	IMPEXMET	3.98	4.04	4.07	3.92	3.99	+0.25	1 722 820	13 791 762
16:35	INDYKPOL	67.95	69.95	69.95	67.85	69.80	+2.72	119	16 544
16:35	INGBSK	800.00	805.00	808.50	801.00	808.50	+1.06	1 729	2 781 697
16:35	INSTAL	2.24	2.24	2.31	2.21	2.30	+2.68	166 461	762 711
16:35	INSTALKRK	19.43	19.25	19.70	19.25	19.70	+1.39	4 998	193 217
16:35	INTAKUS	1.69	1.69	1.69	1.69	1.69	0.00	300	1 014
16:35	INTEGERPL	68.50	68.80	70.00	68.75	69.00	+0.73	644	88 881
16:35	INTERCARS	70.50	71.90	71.90	70.50	71.50	+1.42	108	15 278
16:35	INTERFERI	5.00	-	-	-	-		-	-
16:35	INTERSPPL	4.44	4.49	4.49	4.43	4.43	-0.23	565	5 008
16:35	INTROL	5.78	5.98	5.98	5.89	5.91	+2.25	3 018	35 614
16:35	INVESTCON	1.80	1.81	1.86	1.76	1.82	+1.11	132 457	476 040
16:35	INVFIZ	2 180.00	2 147.01	2 164.00	2 147.01	2 154.51	-1.17	71	306 500
16:35	INVGLDFIZ	2 080.01	2 090.00	2 090.00	2 050.00	2 050.00	-1.44	34	139 736
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	INVLBFIZ	970.01	990.00	1 000.00	988.00	1 000.00	+3.09	397	791 321
16:35	IPOPEMA	12.62	12.65	12.86	12.44	12.76	+1.11	5 220	132 702
16:35	IVMX	11.00	10.85	11.22	10.85	11.20	+1.82	2 796	61 692
16:35	IZNS	2.60	2.64	2.65	2.50	2.52	-3.08	88 884	450 745
16:35	IZOLACJA	1.68	1.71	1.71	1.66	1.67	-0.60	36 097	122 050
16:35	JAGO	1.62	1.63	1.63	1.55	1.56	-3.70	172 799	545 759
16:35	JUPITER	1.78	1.74	1.78	1.74	1.78	0.00	55 694	195 043
16:35	JUTRZENKA	3.60	3.61	3.63	3.59	3.60	0.00	187 408	1 351 295
16:35	JWCONSTR	16.10	16.10	16.21	16.00	16.21	+0.68	16 792	541 106
16:35	K2INTERNT	13.99	14.00	14.00	13.50	13.97	-0.14	1 742	48 486
16:35	KAREN	1.22	1.18	1.58	1.17	1.58	+29.51	3 082 193	9 012 551
16:35	KBCATLFIZ	100.00	-	-	-	-		-	-
16:35	KBCBRIFIZ	100.00	-	-	-	-		-	-
16:35	KBCDLWFIZ	112.00	-	-	-	-		-	-
16:35	KBCDOLAR	315.00	-	-	-	-		-	-
16:35	KBCEIIFIZ	100.00	-	-	-	-		-	-
16:35	KBCEURFIZ	100.00	-	-	-	-		-	-
16:35	KBCFINFIZ	100.00	-	-	-	-		-	-
16:35	KBCINDFIZ	97.00	-	-	-	-		-	-
16:35	KBCISNFIZ	100.00	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	KBCK50FIZ	100.00	-	-	-	-		-	-
16:35	KBCKIVFIZ	100.00	-	-	-	-		-	-
16:35	KBCNEUFIZ	102.60	-	-	-	-		-	-
16:35	KBCPLSFIZ	108.00	-	-	-	-		-	-
16:35	KBCRAZFIZ	103.00	-	-	-	-		-	-
16:35	KERNEL	62.00	62.00	62.10	60.00	62.00	0.00	113 523	13 990 720
16:35	KETY	105.20	106.00	106.20	105.50	106.20	+0.95	527	111 723
16:35	KGHM	108.10	108.70	110.30	107.70	109.70	+1.48	1 265 362	276 881 637
16:35	KOELNER	12.64	12.74	12.79	12.20	12.36	-2.22	427	10 720
16:35	KOFOLA	43.00	43.00	43.00	43.00	43.00	0.00	91	7 826
16:35	KOGENERA	114.10	114.90	114.90	114.80	114.80	+0.61	87	19 982
16:35	KOLASTYNA	0.77	0.77	0.80	0.76	0.80	+3.90	422 653	659 413
16:35	KOMPAP	8.43	8.58	8.60	8.26	8.38	-0.59	20 360	342 692
16:35	KOMPUTRON	9.98	10.00	11.59	10.00	11.42	+14.43	240 234	5 347 884
16:35	KONSSTALI	47.50	47.50	47.50	47.00	47.00	-1.05	175	16 565
16:35	KOPEX	17.00	17.00	17.15	16.51	16.60	-2.35	191 551	6 421 795
16:35	KOV	1.60	1.60	1.61	1.55	1.57	-1.88	1 151 200	3 610 303
16:35	KPPD	23.60	-	-	-	-		-	-
16:35	KRAKCHEM	4.99	4.99	4.99	4.66	4.85	-2.81	25 562	243 715
16:35	KREDYTB	14.47	14.69	14.69	14.40	14.67	+1.38	1 526	44 639
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	KREDYTIN	13.09	12.60	12.94	12.60	12.94	-1.15	533	13 443
16:35	KREZUS	1.52	1.53	1.58	1.50	1.53	+0.66	629 841	1 944 867
16:35	KRUSZWICA	83.65	85.50	85.50	83.70	85.00	+1.61	4 640	785 649
16:35	LCCORP	1.64	1.63	1.78	1.55	1.72	+4.88	3 907 244	13 183 328
16:35	LENA	1.95	1.93	1.97	1.92	1.95	0.00	33 694	130 565
16:35	LENTEX	25.56	25.51	26.00	25.41	26.00	+1.72	3 362	172 355
16:35	LOTOS	30.30	30.70	30.70	30.04	30.04	-0.86	156 667	9 503 059
16:35	LPP	1 785.00	1 786.50	1 800.00	1 786.50	1 800.00	+0.84	78	280 773
16:35	LSISOFT	4.40	4.40	4.55	4.31	4.54	+3.18	12 598	111 356
16:35	LSTCAPITA	1.15	1.16	1.16	1.10	1.15	0.00	96 435	215 094
16:35	LUBAWA	1.02	1.01	1.03	1.01	1.02	0.00	398 869	812 696
16:35	MAGELLAN	36.20	35.75	36.20	35.20	35.20	-2.76	2 091	148 951
16:35	MAKARONPL	7.42	7.59	7.69	7.50	7.60	+2.43	3 410	51 926
16:35	MAKRUM	1.75	1.75	1.79	1.75	1.79	+2.29	2 100	7 495
16:35	MARVIPOL	11.02	11.35	11.35	10.81	11.00	-0.18	9 056	199 123
16:35	MCI	7.08	7.45	7.45	7.17	7.20	+1.69	238 309	3 481 943
16:35	MCLOGIC	43.94	43.90	43.90	42.84	43.89	-0.11	145	12 519
16:35	MEDIATEL	8.45	8.44	8.44	8.39	8.44	-0.12	87	1 461
16:35	MENNICA	130.50	131.30	131.30	130.00	131.00	+0.38	177	46 180
16:35	MERCOR	22.50	22.52	22.60	21.70	21.70	-3.56	8 138	359 874
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	MIDAS	4.41	4.37	4.71	4.37	4.65	+5.44	400 256	3 691 948
16:35	MIESZKO	2.97	2.97	3.05	2.97	3.00	+1.01	84 970	509 892
16:35	MILLENNIUM	4.40	4.40	4.43	4.32	4.40	0.00	548 904	4 815 655
16:35	MIRBUD	4.31	4.37	4.37	4.16	4.29	-0.46	78 363	663 773
16:35	MISPOL	6.04	6.19	6.19	6.06	6.16	+1.99	1 870	22 840
16:35	MIT	1.50	1.50	1.53	1.48	1.50	0.00	65 021	195 936
16:35	MMPPL	9.50	9.45	9.65	9.45	9.65	+1.58	33 928	641 959
16:35	MNI	3.50	3.53	3.57	3.48	3.52	+0.57	119 719	842 778
16:35	MOJ	2.53	2.48	2.54	2.46	2.53	0.00	7 698	38 193
16:35	MOL	295.50	298.90	301.90	298.90	300.00	+1.52	1 429	855 889
16:35	MONDIPP	74.15	74.30	75.70	74.00	74.30	+0.20	19 482	2 920 690
16:35	MONNARI	2.96	3.04	3.30	3.04	3.27	+10.47	453 809	2 907 488
16:35	MOSTALEXP	1.75	1.77	1.78	1.73	1.77	+1.14	141 351	495 714
16:35	MOSTALPLC	53.75	53.75	53.75	52.55	52.95	-1.49	2 783	295 249
16:35	MOSTALWAR	63.00	63.50	64.70	63.00	64.00	+1.59	12 071	1 532 440
16:35	MOSTALZAB	3.50	3.47	3.49	3.45	3.49	-0.29	66 533	460 590
16:35	MUZA	14.90	14.35	14.87	14.12	14.45	-3.02	8 741	249 921
16:35	MWTRADE	15.40	15.40	15.40	14.82	15.14	-1.69	51 584	1 555 503
16:35	NAFTA	26.60	26.90	26.94	26.23	26.69	+0.34	609	32 478
16:35	NEPENTES	27.70	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	NETIA	4.80	4.83	4.83	4.80	4.82	+0.42	594 703	5 731 368
16:35	NETMEDIA	7.80	7.73	7.73	7.73	7.73	-0.90	900	13 914
16:35	NEUCA	72.50	71.50	72.00	71.40	72.00	-0.69	427	61 220
16:35	NEWWORLDR	34.90	34.80	35.42	34.80	35.34	+1.26	61 630	4 343 409
16:35	NFIEMF	18.30	18.15	18.30	17.80	18.25	-0.27	33 397	1 215 368
16:35	NORTHCOAST	1.88	1.88	1.93	1.86	1.93	+2.66	95 870	366 748
16:35	NOVITA	24.65	24.64	24.64	24.22	24.64	-0.04	452	22 053
16:35	NOVITUS	26.50	26.50	26.50	26.50	26.50	0.00	168	8 904
16:35	NOWAGALA	2.84	2.84	2.85	2.80	2.85	+0.35	172 273	978 931
16:35	NTTSYSTEM	1.16	1.17	1.17	1.14	1.16	0.00	23 430	54 202
16:35	ODLEWNIE	2.92	2.97	3.26	2.95	3.02	+3.42	581 860	3 629 834
16:35	OLYMPIC	4.35	4.20	4.20	4.20	4.20	-3.45	295	2 478
16:35	ONE2ONE	7.50	7.55	7.58	7.43	7.57	+0.93	3 842	57 442
16:35	OPERA3GR	330.00	326.00	333.00	326.00	333.00	+0.91	13	8 518
16:35	OPONEO.PL	9.50	9.30	9.30	8.91	9.01	-5.16	43 180	783 233
16:35	OPTIMUS	3.28	3.40	3.59	2.96	3.04	-7.32	5 244 985	34 134 871
16:35	ORBIS	37.50	36.85	37.05	36.85	37.00	-1.33	85 403	6 319 744
16:35	ORCOGROUP	25.80	26.00	27.65	25.06	27.17	+5.31	110 116	5 899 412
16:35	ORZBIALY	19.09	19.10	19.10	18.60	19.05	-0.21	43 566	1 653 147
16:35	PAGED	19.45	19.98	19.99	19.42	19.80	+1.80	5 545	216 832
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	PAMAPOL	6.08	6.10	6.10	5.89	6.08	0.00	3 382	40 814
16:35	PANOVA	32.00	32.03	32.28	31.50	32.28	+0.88	4 410	277 955
16:35	PATENTUS	2.72	2.72	2.79	2.71	2.75	+1.10	14 342	78 048
16:35	PBG	231.50	227.40	232.00	227.30	232.00	+0.22	26 755	12 325 428
16:35	PCCINTER	5.85	5.85	5.99	5.85	5.99	+2.39	60 020	702 520
16:35	PCGUARD	3.65	3.55	3.65	3.33	3.46	-5.21	558 826	3 875 168
16:35	PEGAS	69.50	69.50	70.50	69.50	70.50	+1.44	4 252	599 425
16:35	PEKAES	8.79	8.62	9.15	8.62	9.15	+4.10	8 631	155 107
16:35	PEKAO	159.50	159.40	161.00	157.30	159.00	-0.31	443 706	141 204 256
16:35	PEMUG	1.77	1.82	1.82	1.78	1.81	+2.26	912	3 262
16:35	PEP	34.95	34.95	36.00	34.45	35.90	+2.72	30 058	2 132 648
16:35	PEPEES	0.48	0.47	0.48	0.47	0.48	0.00	41 483	39 808
16:35	PERMEDIA	10.60	10.70	10.98	10.15	10.46	-1.32	14 489	309 932
16:35	PETROLINV	12.42	12.59	12.74	11.98	12.05	-2.98	604 472	14 844 337
16:35	PGE	22.50	22.55	22.82	22.55	22.80	+1.33	599 003	27 295 006
16:35	PGF	43.29	43.90	44.30	43.34	44.10	+1.87	7 140	629 053
16:35	PGNIG	3.45	3.46	3.47	3.35	3.37	-2.32	8 374 167	56 819 023
16:35	PKNORLEN	40.00	39.99	40.10	39.63	39.90	-0.25	587 278	46 896 760
16:35	PKOBL1	96.90	96.90	97.50	96.90	96.90	0.00	140	27 156
16:35	PKOBP	38.06	38.66	39.09	38.42	38.75	+1.81	2 297 791	178 136 864
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	PLASTBOX	15.23	15.20	15.36	15.10	15.12	-0.72	348	10 556
16:35	PLAZACNTR	5.25	5.42	5.42	5.20	5.20	-0.95	48 824	510 649
16:35	POINTGROUP	1.41	1.41	1.41	1.37	1.39	-1.42	54 625	151 783
16:35	POLAQUA	18.69	19.05	19.05	18.40	18.70	+0.05	1 697	63 754
16:35	POLCOLOR	0.40	0.41	0.42	0.40	0.42	+5.00	322 506	264 626
16:35	POLICE	5.68	5.70	5.74	5.58	5.73	+0.88	59 561	672 358
16:35	POLIMEXMS	4.44	4.45	4.47	4.41	4.44	0.00	940 306	8 341 788
16:35	POLJADLO	1.90	1.91	1.92	1.87	1.88	-1.05	65 519	248 186
16:35	POLNA	12.35	12.30	12.34	12.06	12.06	-2.35	399	9 730
16:35	POLNORD	36.94	37.20	39.50	37.20	38.60	+4.49	68 516	5 286 164
16:35	POLREST	0.42	0.41	0.42	0.40	0.40	-4.76	46 536	37 832
16:35	PONAR	1.47	1.47	1.47	1.43	1.46	-0.68	52 349	151 328
16:35	POZBUD	5.40	5.40	5.51	5.40	5.51	+2.04	63 315	684 125
16:35	PRAGMAINK	15.60	15.35	15.40	15.35	15.40	-1.28	100	3 073
16:35	PRIMAMODA	5.50	5.52	5.59	5.50	5.59	+1.64	1 821	20 142
16:35	PROCAD	3.10	3.11	3.19	3.11	3.17	+2.26	25 677	161 162
16:35	PROCHEM	22.71	23.44	23.44	22.71	23.35	+2.82	101	4 654
16:35	PROCHNIK	0.42	0.41	0.42	0.41	0.42	0.00	214 548	175 931
16:35	PROJPRZEM	11.85	11.85	11.87	11.13	11.40	-3.80	9 269	212 697
16:35	PRONOX	0.66	0.66	0.66	0.63	0.65	-1.52	59 813	77 230
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	PROTEKTOR	5.43	5.40	5.40	5.30	5.40	-0.55	2 356	25 310
16:35	PULAWY	77.20	77.20	77.50	76.00	76.40	-1.04	54 371	8 308 615
16:35	PWRMEDIA	1.55	1.57	1.57	1.52	1.54	-0.65	21 579	65 912
16:35	PZU	375.00	377.90	379.40	374.60	374.60	-0.11	86 015	64 829 800
16:35	QUANTUM	8.80	9.40	9.50	9.00	9.00	+2.27	297	5 578
16:35	QUMAKSEK	14.18	14.20	14.23	13.85	14.23	+0.35	12 162	345 240
16:35	RADPOL	9.98	10.00	10.00	9.66	9.90	-0.80	4 616	90 778
16:35	RAFAKO	12.60	12.65	12.80	12.45	12.80	+1.59	33 519	839 177
16:35	RAFAMET	18.80	18.55	18.58	18.49	18.58	-1.17	264	9 779
16:35	RAINBOW	7.94	7.71	7.94	7.70	7.93	-0.13	2 721	42 563
16:35	RANKPROGR	9.86	10.07	10.07	9.83	9.83	-0.30	252	4 955
16:36	RCCCXAOPEN	47.81	-	-	-	-		-	-
16:36	RCCECAOPEN	76.48	-	-	-	-		-	-
16:36	RCCRUAOPEN	11.40	11.60	11.60	11.60	11.60	+1.75	8	186
16:36	RCDAXAOPEN	240.05	-	-	-	-		-	-
16:36	RCESXAOPEN	106.17	-	-	-	-		-	-
16:36	RCGLDAOPEN	386.83	388.00	388.00	385.50	385.50	-0.34	11	8 498
16:36	RCRDXAOPEN	55.42	-	-	-	-		-	-
16:36	RCUKBAOPEN	16.61	-	-	-	-		-	-
16:35	REDAN	4.68	4.65	4.65	4.51	4.62	-1.28	15 770	145 190
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	REINHOLD	8.75	8.75	9.70	8.75	9.70	+10.86	47 221	870 934
16:35	RELPOL	3.97	4.10	4.10	4.05	4.05	+2.02	250	2 043
16:35	REMAK	32.36	32.00	32.00	32.00	32.00	-1.11	232	14 848
16:35	RESBUD	11.49	11.49	11.53	11.49	11.53	+0.35	101	2 321
16:35	RONSON	1.62	1.69	1.70	1.64	1.70	+4.94	4 774	16 026
16:35	ROPCZYCE	17.14	17.45	17.50	16.10	16.43	-4.14	14 916	501 825
16:35	RUBICON	1.04	1.04	1.08	1.03	1.06	+1.92	700 700	1 475 150
16:35	RUCH	10.62	10.62	10.66	10.62	10.65	+0.28	30 808	655 276
16:35	SANOK	10.60	10.80	11.12	10.80	11.12	+4.91	31 095	678 975
16:35	SANWIL	1.14	1.14	1.22	1.11	1.16	+1.75	1 100 312	2 586 507
16:35	SECOGROUP	30.98	32.09	32.09	32.00	32.00	+3.29	9 021	577 349
16:35	SECUSIFIZ	285.00	280.00	280.00	280.00	280.00	-1.75	6	3 360
16:35	SEKO	10.50	10.50	10.50	10.00	10.50	0.00	73	1 470
16:35	SELENAFM	16.12	16.69	17.30	16.15	17.30	+7.32	16 257	539 417
16:35	SFINKS	9.80	10.00	10.00	9.75	10.00	+2.04	30 531	608 739
16:35	SILVANO	10.69	10.78	10.78	10.12	10.50	-1.78	5 923	125 579
16:35	SIMPLE	11.00	11.00	11.00	10.45	10.91	-0.82	2 081	43 898
16:35	SKOK	5.96	5.98	5.98	5.84	5.97	+0.17	6 244	73 456
16:35	SKOTAN	2.35	2.37	2.46	2.25	2.25	-4.26	3 168 498	15 000 419
16:35	SKYLINE	4.80	4.90	4.90	4.70	4.85	+1.04	9 731	91 827
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	SNIEZKA	40.78	40.78	41.04	40.40	40.40	-0.93	1 003	81 665
16:35	SOBIESKI	117.00	116.00	116.00	116.00	116.00	-0.85	91	21 112
16:35	SONEL	6.50	6.31	6.62	6.31	6.62	+1.85	1 319	17 006
16:35	SRNFIZ	950.01	931.00	931.00	931.00	931.00	-2.00	1	1 862
16:35	STALEXP	1.59	1.58	1.58	1.55	1.57	-1.26	98 963	309 457
16:35	STALPROD	416.10	417.50	422.00	415.00	418.00	+0.46	3 990	3 346 740
16:35	STALPROFI	20.97	21.00	21.10	20.85	21.10	+0.62	9 767	409 730
16:35	STAPORKOW	9.98	10.00	10.07	9.90	9.90	-0.80	261	5 180
16:35	SUWARY	53.85	53.85	53.85	53.00	53.00	-1.58	650	69 175
16:35	SWISSMED	1.72	1.68	1.70	1.65	1.70	-1.16	54 379	182 365
16:35	SYGNITY	14.25	14.29	14.50	14.25	14.34	+0.63	69 860	2 004 771
16:35	SYNTHOS	2.05	2.08	2.12	2.04	2.07	+0.98	3 372 801	14 050 962
16:35	TALEX	11.60	11.01	11.60	11.01	11.60	0.00	11	248
16:35	TAURONPE	5.35	5.35	5.45	5.35	5.45	+1.87	10 783 310	116 712 659
16:35	TECHMEX	1.56	1.59	1.71	1.55	1.68	+7.69	478 782	1 573 121
16:35	TELL	13.39	13.30	13.30	13.10	13.27	-0.90	452	11 846
16:35	TERESA	13.73	13.71	14.00	13.71	13.73	0.00	740	20 320
16:35	TESGAS	15.99	15.66	16.05	15.66	16.00	+0.06	4 687	149 847
16:35	TFONE	5.12	5.10	5.46	5.10	5.44	+6.25	92 888	986 257
16:35	TIM	11.50	11.78	11.80	11.25	11.80	+2.61	5 903	137 521
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	TPSA	17.20	17.14	17.37	17.00	17.19	-0.06	3 761 100	129 439 651
16:35	TRAKCJA	4.35	4.30	4.45	4.20	4.45	+2.30	11 860	103 274
16:35	TRAVELPL	16.60	16.30	16.69	15.96	16.69	+0.54	606	19 897
16:35	TRION	0.56	0.57	0.59	0.56	0.56	0.00	1 131 869	1 289 293
16:35	TRITON	6.01	6.05	6.05	5.90	5.95	-1.00	3 390	40 263
16:35	TUEUROPA	125.10	129.50	129.90	129.50	129.90	+3.84	16	4 153
16:35	TUP	7.50	7.77	9.14	7.72	8.99	+19.87	333 180	5 672 516
16:35	TVN	17.15	17.20	17.20	17.05	17.15	0.00	372 159	12 782 959
16:36	UCBLXAOPEN	27.82	-	-	-	-		-	-
16:36	UCKTXAOPEN	85.95	-	-	-	-		-	-
16:36	UCPFTAOPEN	55.21	-	-	-	-		-	-
16:36	UCRDXAOPEN	77.51	-	-	-	-		-	-
16:36	UCROXAOPEN	57.78	-	-	-	-		-	-
16:36	UCSOXAOPEN	28.67	-	-	-	-		-	-
16:36	UCW20AOPEN	78.49	-	-	-	-		-	-
16:35	ULMA	72.45	72.80	72.80	70.00	70.30	-2.97	174	24 752
16:35	UNIBEP	8.33	8.33	8.42	8.31	8.42	+1.08	106 172	1 777 250
16:35	UNICREDIT	7.57	7.69	7.69	7.69	7.69	+1.59	173	2 661
16:35	UNIMA	4.98	5.00	5.00	4.99	4.99	+0.20	721	7 203
16:35	VARIANT	5.99	5.98	6.02	5.98	6.01	+0.33	1 120	13 423
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:35	VINDEXUS	5.31	5.30	5.30	5.27	5.27	-0.75	106	1 118
16:35	VISTULA	2.53	2.55	2.58	2.53	2.54	+0.40	124 351	635 153
16:35	WANDALEX	2.90	2.93	2.97	2.92	2.97	+2.41	2 799	16 477
16:35	WARFAMA	1.79	1.80	1.81	1.77	1.80	+0.56	3 002	10 674
16:35	WARIMPEX	8.44	8.50	8.77	8.50	8.60	+1.90	42 614	736 685
16:35	WASKO	1.49	1.50	1.55	1.50	1.52	+2.01	176 382	537 843
16:35	WAWEL	390.00	391.00	397.00	386.10	395.00	+1.28	194	152 452
16:35	WIELTON	4.10	4.00	4.11	4.00	4.10	0.00	2 994	24 383
16:35	WIKANA	0.12	0.11	0.12	0.11	0.12	0.00	348 349	76 639
16:35	WILBO	2.43	2.42	2.42	2.36	2.38	-2.06	50 965	242 818
16:35	WOJAS	5.51	5.50	5.51	5.35	5.51	0.00	2 970	32 446
16:35	WOLAINFO	3.50	-	-	-	-		-	-
16:35	YAWAL	17.20	17.40	17.40	17.40	17.40	+1.16	5	174
16:35	ZASTAL	2.92	2.91	2.91	2.77	2.84	-2.74	88 401	501 827
16:35	ZELMER	39.87	39.90	40.00	39.03	39.68	-0.48	994	78 162
16:35	ZETKAMA	12.58	-	-	-	-		-	-
16:35	ZPUE	129.70	126.00	128.60	126.00	128.60	-0.85	96	24 201
16:35	ZREMB	0.96	0.97	0.98	0.97	0.97	+1.04	45 399	88 647
16:35	ZYWIEC	502.50	512.50	514.00	508.00	514.00	+2.29	62	63 259

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: 262 360 536 złotych, według stanu na dzień 13 maja 2010r.