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

Wszystkie spółki

ostatnie notowanie: 11.03.2010

Pełna wersja notowań

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
16:40	WIG	41 207.01	40 922.09	41 004.33	+0.03	40 989.72	1 371 222 405
16:40	WIG20	2 419.09	2 399.42	2 403.05	-0.38	2 412.12	814 831 816
16:40	mWIG40	2 448.50	2 425.84	2 437.51	+0.61	2 422.85	275 602 498
16:40	sWIG80	12 025.15	11 958.52	11 976.06	+0.25	11 946.43	136 573 191
16:40	WIG-BANKI	5 987.82	5 948.55	5 948.55	-0.06	5 952.11	440 967 456
16:40	WIG-BUDOW	5 511.96	5 494.35	5 511.96	+0.21	5 500.35	48 042 669
16:40	WIG-DEWEL	2 716.84	2 694.67	2 694.67	-0.04	2 695.81	30 793 757
16:40	WIG-INFO	1 223.36	1 219.19	1 219.23	-0.82	1 229.26	23 185 862
16:40	WIG-MEDIA	3 460.51	3 425.36	3 428.40	-0.89	3 459.13	28 955 586
16:40	WIG-PALIWA	2 556.89	2 541.52	2 542.47	+0.24	2 536.35	299 186 497
16:40	WIG-PL	40 342.85	40 178.99	40 178.99	-0.05	40 198.14	1 340 991 629
16:40	WIG-SPOZYW	3 714.63	3 669.64	3 669.64	+2.57	3 577.95	22 726 792
16:40	WIG-TELKOM	1 161.27	1 155.43	1 155.43	-0.75	1 164.14	53 166 681
16:40	RESPECT	1 720.55	1 716.32	1 716.32	-0.22	1 720.21	325 339 792
16:40	WIG20lev	1 244.18	1 224.00	1 227.73	-0.76	1 237.16	-
16:40	WIG20short	2 823.00	2 800.32	2 818.99	+0.39	2 807.87	-
16:40	WIG-CHEMIA	3 580.87	3 566.31	3 580.87	+1.64	3 522.98	17 510 906
16:40	WIG-ENERG	4 016.80	3 992.86	3 992.86	+0.73	3 964.08	78 035 847

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	06MAGNA	1.10	1.11	1.12	1.09	1.10	0.00	470 903	1 040 088
16:55	08OCTAVA	2.29	2.32	2.34	2.26	2.27	-0.87	81 612	377 606
16:55	ABMSOLID	13.89	13.94	14.40	13.52	13.80	-0.65	13 519	379 271
16:55	ABPL	18.19	18.19	18.50	18.19	18.50	+1.70	4 712	172 566
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	AGORA	25.40	25.42	25.79	24.55	25.11	-1.14	49 445	2 493 948
16:55	ALCHEMIA	6.47	6.45	6.77	6.45	6.70	+3.55	92 877	1 220 147
16:55	ALMA	36.69	36.00	36.30	35.55	35.60	-2.97	4 315	309 197
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	AMPLI	4.08	4.12	4.65	4.08	4.28	+4.90	476 691	4 151 573
16:55	AMREST	74.20	74.30	75.70	74.30	75.45	+1.68	55 309	8 325 963
16:55	ANTI	4.04	4.00	4.00	3.86	3.98	-1.49	19 053	149 649
16:55	APATOR	19.46	19.50	19.66	19.50	19.54	+0.41	8 241	322 798
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ARKAFRN12	114.00	112.13	113.50	112.13	113.50	-0.44	238	53 512
16:55	ARMATURA	2.97	2.97	3.10	2.97	3.05	+2.69	360 668	2 197 682
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	ASSECOPOL	57.45	57.45	57.45	56.60	56.65	-1.39	62 715	7 132 855
16:55	ASSECOSEE	15.00	14.50	14.50	14.50	14.50	-3.33	40	1 160
16:55	ASSECOSLO	23.00	23.00	23.50	23.00	23.50	+2.17	2 302	106 192
16:55	ASTARTA	45.10	45.70	46.90	45.10	46.01	+2.02	178 478	16 454 640
16:55	ATLANTAPL	8.05	8.04	8.80	8.04	8.80	+9.32	13 934	233 839
16:55	ATLANTIS	1.99	2.00	2.00	1.96	1.99	0.00	59 404	234 898
16:55	ATLASEST	2.60	2.61	2.79	2.60	2.64	+1.54	78 146	417 410
16:55	ATM	8.92	8.95	9.15	8.68	9.00	+0.90	36 957	659 389
16:55	ATMGRUPA	3.86	3.86	3.86	3.82	3.85	-0.26	4 976	38 332
16:55	ATREM	18.95	18.95	19.30	18.90	19.15	+1.06	39 793	1 507 353
16:55	AZOTYTARNOW	17.30	17.30	17.40	17.22	17.38	+0.46	64 661	2 243 381
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	BANKBPH	72.00	71.10	72.60	71.10	72.00	0.00	5 467	788 081
16:55	BARLINEK	3.59	3.57	3.87	3.57	3.83	+6.69	368 176	2 751 820
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	BBICAPNFI	1.89	1.90	1.93	1.82	1.84	-2.65	293 931	1 085 183
16:55	BBIDEVNFI	0.35	0.35	0.38	0.35	0.37	+5.71	11 087 994	8 107 125
16:55	BBIZENNFI	1.18	1.18	1.20	1.16	1.16	-1.69	878 058	2 063 061
16:55	BEEFSAN	0.38	0.37	0.40	0.37	0.38	0.00	634 354	492 120
16:55	BETACOM	9.00	9.10	9.10	9.00	9.00	0.00	465	8 402
16:55	BIOTON	0.21	0.21	0.22	0.21	0.22	+4.76	34 239 921	15 000 451
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
16:55	BOGDANKA	78.50	79.30	81.45	78.85	79.20	+0.89	249 819	39 666 682
16:55	BOMI	14.85	14.90	15.20	14.75	15.00	+1.01	256 041	7 680 166
16:55	BORYSZEW	1.55	1.55	1.62	1.54	1.54	-0.65	1 454 250	4 587 472
16:55	BORYSZEW-PP	5.93	5.93	6.20	5.93	6.06	+2.19	593 698	7 254 981
16:55	BOS	76.10	76.00	76.00	76.00	76.00	-0.13	42	6 384
16:55	BPHFIZBI1	150.00	-	-	-	-		-	-
16:55	BPHFIZBI2	131.10	-	-	-	-		-	-
16:55	BPHFIZBI3	113.99	-	-	-	-		-	-
16:55	BPHFIZBI4	110.00	-	-	-	-		-	-
16:55	BPHFIZBI5	108.21	-	-	-	-		-	-
16:55	BPHFIZBI6	103.01	-	-	-	-		-	-
16:55	BPHFIZDS	101.98	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	BPHFIZSN	74.35	72.71	74.34	72.71	73.00	-1.82	257	37 411
16:55	BPHFIZSN2	66.00	-	-	-	-		-	-
16:55	BRE	237.80	237.80	237.80	232.90	234.50	-1.39	22 196	10 428 875
16:55	BUDIMEX	83.00	83.25	83.30	82.00	83.30	+0.36	13 684	2 261 298
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	BZWBK	186.00	186.00	187.90	185.00	186.00	0.00	41 555	15 525 436
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	CASHFLOW	2.15	2.22	2.22	2.16	2.19	+1.86	803	3 504
16:55	CCC	55.00	55.00	55.00	54.15	54.50	-0.91	132	14 373
16:55	CCIINT	36.75	36.99	37.00	36.00	36.00	-2.04	33 793	2 438 098
16:55	CEDC	101.40	101.90	105.40	101.50	104.90	+3.45	10 815	2 260 734
16:55	CENTKLIMA	12.50	12.50	12.55	12.32	12.49	-0.08	20 786	518 371
16:55	CENTROZAP	0.44	0.44	0.45	0.43	0.44	0.00	2 610 856	2 307 712
16:55	CERSANIT	15.18	15.12	15.18	15.00	15.13	-0.33	122 771	3 707 058
16:55	CEZ	136.50	136.40	137.80	135.10	136.00	-0.37	13 711	3 752 958
16:55	CHEMOS	0.87	0.87	0.90	0.86	0.88	+1.15	896 915	1 581 182
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	CIECH	33.98	33.99	34.00	32.80	33.80	-0.53	35 920	2 382 935
16:55	CITYINTER	2.75	2.72	2.77	2.61	2.61	-5.09	48 560	260 017
16:55	COGNOR	2.74	2.75	2.92	2.74	2.84	+3.65	309 503	1 769 170
16:55	COMARCH	102.00	102.10	102.50	100.80	102.00	0.00	20 026	4 085 501
16:55	COMP	67.95	68.50	68.50	66.60	66.60	-1.99	662	89 985
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	CYFRPLSAT	15.09	15.19	15.25	14.85	14.85	-1.59	233 042	7 042 121
16:55	DBW20E0411	83.19	-	-	-	-		-	-
16:55	DEBICA	68.50	68.10	69.30	68.10	69.30	+1.17	1 101	151 865
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	DOMDEV	53.40	53.40	53.75	52.60	53.40	0.00	73 481	7 847 801
16:55	DREWEX	2.25	2.17	2.29	2.15	2.24	-0.44	33 445	148 477
16:55	DROP	26.10	26.25	26.25	25.85	25.90	-0.77	1 797	93 682
16:55	DROZAPOL	1.90	1.90	1.95	1.89	1.93	+1.58	81 117	311 584
16:55	DUDA	1.13	1.13	1.14	1.12	1.13	0.00	335 895	760 063
16:55	EBNTX0212	62.50	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ECARD	0.67	0.67	0.67	0.65	0.67	0.00	12 660	16 792
16:55	ECHO	4.25	4.25	4.29	4.13	4.24	-0.24	25 257	213 153
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	ELBUDOWA	170.00	171.00	171.00	171.00	171.00	+0.59	65	22 230
16:55	ELEKTROTI	15.95	16.20	16.20	15.53	16.19	+1.50	1 204	38 885
16:55	ELSTAROIL	8.47	8.50	8.60	8.47	8.50	+0.35	4 592	78 394
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	EMPERIA	78.00	77.95	77.95	77.00	77.10	-1.15	21 376	3 315 932
16:55	ENAP	1.70	1.70	1.71	1.67	1.68	-1.18	68 890	232 671
16:55	ENEA	19.41	19.49	19.50	18.61	19.45	+0.21	71 657	2 769 913
16:55	ENERGOINS	8.25	8.24	8.25	8.06	8.15	-1.21	12 764	207 766
16:55	ENERGOPLD	4.33	4.31	4.35	4.29	4.31	-0.46	32 905	284 747
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	ERBUD	53.30	53.30	53.30	52.10	52.10	-2.25	6 392	666 630
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	EUROCASH	17.95	18.00	18.65	17.95	18.20	+1.39	45 450	1 655 704
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	FAMUR	2.67	2.67	2.67	2.59	2.66	-0.37	23 953	125 929
16:55	FARMACOL	41.00	41.50	41.50	40.51	41.00	0.00	2 874	235 656
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	FON	0.54	0.53	0.54	0.52	0.53	-1.85	177 319	187 954
16:55	FORTE SA	14.50	14.95	15.00	14.69	14.92	+2.90	4 950	147 348
16:55	FORTIS	150.00	158.90	158.90	151.00	151.00	+0.67	21	6 378
16:55	FOTA	15.79	15.79	16.00	15.70	16.00	+1.33	3 106	98 425
16:55	GANT	22.20	22.88	22.88	21.91	21.96	-1.08	69 067	3 095 136
16:55	GASTELZUR	2.01	2.01	2.10	2.00	2.02	+0.50	453 472	1 855 042
16:55	GETIN	9.85	9.88	9.88	9.80	9.87	+0.20	203 264	3 991 885
16:55	GETINOBLE	5.61	5.69	5.75	5.62	5.75	+2.50	112 712	1 282 007
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	GRAJEWO	12.15	12.15	13.00	12.15	12.57	+3.46	10 872	275 042
16:55	GROCLIN	13.10	13.00	13.18	12.78	13.00	-0.76	10 390	269 623
16:55	GTC	22.60	22.37	22.79	22.09	22.41	-0.84	109 988	4 914 606
16:55	HANDLOWY	75.90	75.70	76.05	75.70	75.70	-0.26	5 871	891 424
16:55	HARDEX	38.55	38.99	38.99	38.55	38.55	0.00	344	26 587
16:55	HAWE	2.78	2.78	2.83	2.75	2.76	-0.72	185 805	1 034 265
16:55	HBPOLSKA	3.60	3.61	3.62	3.56	3.58	-0.56	206 538	1 484 888
16:55	HELIO	15.94	16.00	16.00	15.70	15.98	+0.25	5 814	185 336
17:30	HTLSTREFA	13.62	-	-	-	-		-	-
16:55	HUTMEN	5.13	5.18	5.41	5.16	5.29	+3.12	155 056	1 653 069
16:55	HYDROTOR	28.40	29.00	29.00	27.99	28.00	-1.41	3 007	168 866
16:55	HYGIENIKA	1.99	1.99	2.00	1.96	1.98	-0.50	34 617	137 206
16:55	HYPERION	7.12	7.54	7.54	7.12	7.12	0.00	13 456	193 231
16:55	IBSYSTEM	0.30	0.30	0.31	0.30	0.30	0.00	971 364	583 108
16:55	IDMPL	2.23	2.21	2.34	2.20	2.28	+2.24	2 109 346	9 667 477
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	IMPEXMET	2.89	3.03	3.14	2.99	3.00	+3.81	2 750 545	16 893 733
16:55	INDYKPOL	60.80	60.50	60.80	60.05	60.05	-1.23	1 128	136 251
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	INGBSK	714.50	710.00	738.00	710.00	738.00	+3.29	2 113	3 062 924
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	INTAKUS-PDA	2.05	2.05	2.05	2.05	2.05	0.00	16 029	65 719
16:55	INTEGERPL	59.95	60.40	60.50	58.90	60.50	+0.92	1 603	192 280
16:55	INTERCARS	74.90	75.85	75.85	74.60	75.00	+0.13	14 256	2 133 795
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	INVFIZ	2 683.00	2 677.00	2 684.00	2 675.01	2 684.00	+0.04	99	529 842
16:55	INVGLDFIZ	1 805.00	1 790.01	1 800.00	1 790.01	1 800.00	-0.28	17	61 098
16:55	INVLBFIZ	919.95	910.00	910.00	910.00	910.00	-1.08	2	3 640
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	IZOLACJA	1.91	1.88	1.93	1.87	1.89	-1.05	72 225	274 038
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
16:55	JUTRZENKA	4.17	4.18	4.25	4.15	4.22	+1.20	91 978	774 539
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	JWCONSTR	13.09	13.10	13.18	12.80	12.94	-1.15	40 024	1 039 107
16:55	K2INTERNT	17.80	17.80	18.00	17.40	17.75	-0.28	2 359	83 858
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	KBCATLFIZ	100.00	-	-	-	-		-	-
16:55	KBCBRIFIZ	100.00	-	-	-	-		-	-
16:55	KBCDLWFIZ	112.00	-	-	-	-		-	-
16:55	KBCDOLAR	315.00	-	-	-	-		-	-
16:55	KBCEIIFIZ	100.00	-	-	-	-		-	-
16:55	KBCEURFIZ	100.00	-	-	-	-		-	-
16:55	KBCFINFIZ	100.00	-	-	-	-		-	-
16:55	KBCINDFIZ	97.00	-	-	-	-		-	-
16:55	KBCISNFIZ	100.00	-	-	-	-		-	-
16:55	KBCK50FIZ	100.00	-	-	-	-		-	-
16:55	KBCKIVFIZ	100.00	-	-	-	-		-	-
16:55	KBCNEUFIZ	102.60	-	-	-	-		-	-
16:55	KBCPLSFIZ	108.00	-	-	-	-		-	-
16:55	KBCRAZFIZ	103.00	-	-	-	-		-	-
16:55	KERNEL	57.20	57.00	60.95	57.00	59.50	+4.02	2 691	319 816
16:55	KETY	117.00	117.00	117.00	113.50	117.00	0.00	1 038	242 218
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	KGHM	103.00	102.20	102.80	101.60	102.40	-0.58	632 668	129 503 387
16:55	KOELNER	13.70	14.14	14.14	13.76	13.76	+0.44	6 249	174 476
16:55	KOFOLA	35.55	35.50	35.50	35.50	35.50	-0.14	1	71
16:55	KOGENERA	91.85	92.00	93.35	90.00	91.00	-0.93	1 423	259 803
16:55	KOLASTYNA	0.45	0.46	0.46	0.42	0.43	-4.44	2 008 200	1 753 913
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	KOPEX	23.64	23.70	23.70	23.01	23.15	-2.07	78 228	3 663 027
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	KREDYTB	13.99	13.99	13.99	13.93	13.98	-0.07	10 763	300 630
16:55	KREDYTIN	13.95	13.95	13.95	13.70	13.70	-1.79	781	21 715
16:55	KREZUS	1.51	1.51	1.56	1.48	1.49	-1.32	596 998	1 814 782
16:55	KRUSZWICA	69.00	69.45	69.50	69.00	69.00	0.00	222	30 731
16:55	LCCORP	1.65	1.65	1.68	1.62	1.63	-1.21	470 799	1 550 529
16:55	LENA	2.01	2.04	2.04	2.00	2.00	-0.50	11 319	45 823
16:55	LENTEX	24.16	24.01	24.32	23.91	24.14	-0.08	5 278	254 002
16:55	LOTOS	28.50	28.80	28.80	28.35	28.70	+0.70	206 611	11 841 738
16:55	LPP	1 851.00	1 851.00	1 870.00	1 851.00	1 854.00	+0.16	1 066	3 950 100
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	LSISOFT	4.07	4.04	4.06	4.04	4.04	-0.74	15 258	123 523
16:55	LUBAWA	1.04	1.06	1.06	1.02	1.04	0.00	308 632	638 350
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	MARVIPOL	16.20	16.43	16.64	16.10	16.20	0.00	364	11 885
16:55	MCI	5.90	5.86	6.00	5.81	5.81	-1.53	852 761	10 108 316
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	MENNICA	139.80	138.00	139.10	135.30	139.10	-0.50	315	86 384
16:55	MERCOR	23.10	23.30	23.79	23.10	23.79	+2.99	85 305	4 010 308
16:55	MIDAS	7.10	7.09	7.30	6.92	7.07	-0.42	95 267	1 356 786
16:55	MIESZKO	2.83	2.82	2.82	2.73	2.79	-1.41	50 259	278 629
16:55	MILLENIUM-PDA		-	-	-	-		-	-
16:55	MILLENNIUM	4.14	4.18	4.25	4.11	4.17	+0.72	754 900	6 318 457
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	MIT	1.60	1.61	1.62	1.58	1.62	+1.25	44 444	142 510
16:55	MMPPL	8.36	8.34	8.40	8.20	8.27	-1.08	27 304	452 059
16:55	MNI	3.91	3.91	3.95	3.89	3.89	-0.51	27 822	218 267
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	MONDIPP	81.65	81.65	81.65	80.00	80.00	-2.02	1 356	219 793
16:55	MOSTALEXP	1.74	1.75	1.82	1.73	1.78	+2.30	752 161	2 681 174
16:55	MOSTALPLC	64.10	64.35	64.90	62.05	63.00	-1.72	2 311	295 076
16:55	MOSTALWAR	67.25	69.95	69.95	67.90	69.00	+2.60	3 342	463 558
16:55	MOSTALZAB	4.47	4.48	4.60	4.44	4.59	+2.68	915 079	8 297 989
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	NEPENTES	27.88	27.02	27.50	26.80	27.50	-1.36	41 001	2 250 580
16:55	NETIA	5.05	5.07	5.07	5.00	5.04	-0.20	48 666	491 067
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	NFIEMF	15.90	16.10	16.10	15.51	15.55	-2.20	442	14 116
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	NOWAGALA	3.25	3.29	3.29	3.17	3.17	-2.46	139 355	894 288
16:55	NTTSYSTEM	1.16	1.16	1.17	1.13	1.14	-1.72	24 099	55 202
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	OLYMPIC	4.18	4.18	4.19	3.88	4.10	-1.91	15 233	124 385
16:55	ONE2ONE	7.02	7.02	7.72	7.02	7.54	+7.41	155 197	2 288 697
16:55	OPERA3GR	370.00	-	-	-	-		-	-
16:55	OPONEO.PL	6.20	6.23	6.23	6.11	6.21	+0.16	10 684	132 397
16:55	OPTIMUS	1.31	1.32	1.34	1.28	1.29	-1.53	284 193	740 646
16:55	OPTOPOL	19.66	-	-	-	-		-	-
16:55	ORBIS	40.40	40.49	40.49	38.50	39.00	-3.47	10 828	844 043
16:55	ORCOGROUP	29.95	29.87	29.95	29.20	29.62	-1.10	5 764	341 079
16:55	ORZBIALY	16.70	16.79	17.49	16.55	17.48	+4.67	73 296	2 540 216
16:55	ORZEL	1.36	1.36	1.36	1.28	1.33	-2.21	42 607	113 285
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	PBG	208.50	209.90	209.90	209.00	209.20	+0.34	13 400	5 606 039
16:55	PCCINTER	4.14	4.14	4.15	4.07	4.15	+0.24	1 000	8 240
16:55	PCGUARD	2.69	2.61	2.70	2.60	2.62	-2.60	38 387	200 526
16:55	PEGAS	66.70	-	-	-	-		-	-
16:55	PEKAES	11.10	11.02	11.35	11.00	11.00	-0.90	1 447	31 901
16:55	PEKAO	169.00	169.10	171.40	169.00	169.70	+0.41	784 643	267 309 464
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	PEMUG	1.81	1.81	1.81	1.80	1.80	-0.55	70 699	254 660
16:55	PEP	36.50	36.60	36.89	36.60	36.84	+0.93	132 662	9 754 840
16:55	PEPEES	0.45	0.45	0.45	0.44	0.45	0.00	23 896	21 388
16:55	PERMEDIA	8.87	8.88	9.14	8.57	8.76	-1.24	4 921	88 637
16:55	PETROLINV	23.65	23.84	27.88	23.55	27.10	+14.59	2 405 269	123 397 487
16:55	PGE	23.40	23.40	23.93	23.30	23.70	+1.28	1 351 498	64 268 245
16:55	PGF	47.00	47.02	47.48	46.01	46.60	-0.85	10 146	953 915
16:55	PGNIG	3.59	3.59	3.70	3.58	3.70	+3.06	8 891 737	64 942 575
16:55	PKNORLEN	35.80	35.81	35.98	35.37	35.41	-1.09	777 768	55 506 876
16:55	PKOBP	38.15	38.00	38.34	37.56	37.80	-0.92	1 737 995	132 088 022
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	POLAQUA	16.74	16.91	16.91	16.70	16.80	+0.36	13 576	456 117
16:55	POLCOLOR	0.46	0.45	0.46	0.44	0.45	-2.17	99 467	89 729
16:55	POLICE	7.11	7.14	7.24	7.05	7.06	-0.70	133 467	1 908 434
16:55	POLIMEXMS	4.68	4.68	4.68	4.58	4.65	-0.64	1 072 554	9 915 514
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	POLNORD	38.07	38.09	38.09	36.91	37.00	-2.81	20 372	1 531 308
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	POLREST	0.59	0.59	0.60	0.57	0.59	0.00	170 468	197 697
16:55	PONAR	1.68	1.68	1.72	1.67	1.69	+0.60	44 491	150 923
16:55	POZBUD	5.17	5.08	5.46	5.05	5.46	+5.61	21 340	221 004
16:55	PRIMAMODA	4.00	4.00	4.22	4.00	4.22	+5.50	6 422	53 216
16:55	PROCAD	3.92	3.79	4.00	3.79	3.99	+1.79	23 884	189 021
16:55	PROCHEM	21.22	21.22	21.48	21.00	21.48	+1.23	619	26 497
16:55	PROCHNIK	0.48	0.48	0.50	0.48	0.49	+2.08	614 627	599 052
16:55	PROCHNIK-PP	0.01	0.01	0.02	0.01	0.01	0.00	337 686	6 814
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	PULAWY	77.00	77.60	79.50	77.60	78.90	+2.47	11 229	1 770 232
16:55	PWRMEDIA	1.61	1.62	1.63	1.60	1.60	-0.62	8 364	26 805
16:55	QUANTUM	8.70	-	-	-	-		-	-
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	RAFAKO	13.35	13.45	13.55	13.10	13.55	+1.50	342 950	9 210 222
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	RCCCXAOPEN	48.19	-	-	-	-		-	-
16:55	RCCECAOPEN	75.98	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	RCCRUAOPEN	11.27	-	-	-	-		-	-
16:55	RCDAXAOPEN	229.25	-	-	-	-		-	-
16:55	RCESXAOPEN	111.34	-	-	-	-		-	-
16:55	RCGLDAOPEN	319.76	317.64	317.64	316.00	316.76	-0.94	120	76 023
16:55	RCRDXAOPEN	54.00	-	-	-	-		-	-
16:55	RCUKBAOPEN	17.46	-	-	-	-		-	-
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	RESBUD	13.73	13.30	13.97	13.07	13.68	-0.36	3 115	84 163
16:55	RONSON	1.68	1.69	1.78	1.69	1.77	+5.36	178 811	625 087
16:55	ROPCZYCE	17.60	17.63	17.79	17.50	17.60	0.00	2 545	89 501
16:55	RUBICON	0.79	0.80	0.80	0.77	0.79	0.00	636 701	1 002 714
16:55	RUCH	8.76	8.71	8.88	8.71	8.80	+0.46	14 843	261 111
16:55	SANOK	12.97	12.97	13.47	12.97	13.35	+2.93	3 340	87 558
16:55	SECOGROUP	31.94	31.94	31.94	30.53	31.55	-1.22	2 276	142 860
16:55	SECUSIFIZ	391.01	392.02	392.02	392.02	392.02	+0.26	2	1 568
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	SFINKS	11.70	11.70	12.00	11.70	12.00	+2.56	2 207	52 520
16:55	SFINKS-PDA	10.90	10.95	10.95	10.95	10.95	+0.46	33	723
16:55	SILVANO	5.75	5.70	5.70	5.52	5.65	-1.74	8 088	91 229
16:55	SIMPLE	6.30	6.30	6.48	6.30	6.48	+2.86	7 513	95 891
16:55	SKOK	6.66	6.58	6.58	6.18	6.42	-3.60	49 349	624 330
16:55	SKOTAN	2.22	2.24	2.33	2.21	2.23	+0.45	1 716 465	7 812 805
16:55	SKYLINE	3.55	3.55	3.55	3.41	3.49	-1.69	3 218	21 998
16:55	SNIEZKA	39.49	39.00	39.79	38.72	39.79	+0.76	6 853	534 512
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	SRNFIZ	1 009.00	1 009.00	1 009.20	1 009.00	1 009.20	+0.02	13	26 236
16:55	STALEXP	1.73	1.75	1.77	1.74	1.75	+1.16	159 529	560 918
16:55	STALPROD	446.00	451.00	457.90	449.90	454.00	+1.79	2 808	2 555 808
16:55	STALPROFI	14.76	14.87	14.90	14.60	14.70	-0.41	1 170	34 707
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	SWARZEDZ	0.07	0.07	0.07	0.06	0.07	0.00	511 217	66 032
16:55	SWISSMED	2.06	2.07	2.08	2.00	2.00	-2.91	66 258	268 991
16:55	SYGNITY	14.36	14.46	14.70	14.02	14.20	-1.11	104 717	3 036 244
16:55	SYNTHOS	1.41	1.42	1.47	1.40	1.46	+3.55	3 192 743	9 205 924
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	TALEX	12.80	12.80	13.19	12.33	13.18	+2.97	3 707	95 205
16:55	TECHMEX	1.77	1.78	1.87	1.70	1.75	-1.13	432 534	1 543 923
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	TIM	9.49	9.51	9.63	9.49	9.63	+1.48	1 913	36 400
16:55	TORFARM	70.65	71.90	71.90	70.10	70.10	-0.78	1 653	232 682
16:55	TPSA	16.30	16.30	16.30	16.05	16.16	-0.86	1 566 909	50 708 851
16:55	TRAKCJA	4.08	4.08	4.09	4.06	4.07	-0.25	176 088	1 436 307
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
16:55	TUEUROPA	120.00	-	-	-	-		-	-
16:55	TUP	7.35	7.26	7.36	7.22	7.23	-1.63	6 028	87 692
16:55	TVN	16.75	16.90	16.90	16.40	16.70	-0.30	433 938	14 475 384
16:55	UCBLXAOPEN	27.75	-	-	-	-		-	-
16:55	UCKTXAOPEN	101.36	-	-	-	-		-	-
16:55	UCPFTAOPEN	46.52	-	-	-	-		-	-
16:55	UCRDXAOPEN	75.75	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	UCROXAOPEN	63.75	-	-	-	-		-	-
16:55	UCSOXAOPEN	31.50	-	-	-	-		-	-
16:55	UCW20AOPEN	78.00	-	-	-	-		-	-
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	UNIMA	6.20	6.21	6.22	6.15	6.15	-0.81	2 520	31 076
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	VISTULA	3.23	3.25	3.27	3.07	3.09	-4.33	525 484	3 359 768
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	WARIMPEX	8.10	8.10	8.22	8.00	8.01	-1.11	11 404	184 146
16:55	WASKO	1.66	1.67	1.68	1.61	1.62	-2.41	42 253	138 661
16:55	WAWEL	324.90	324.90	339.40	324.90	337.00	+3.72	2 070	1 385 660
16:55	WIELTON	3.75	3.78	3.85	3.75	3.75	0.00	9 992	76 202
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	WSIP	17.00	16.97	17.08	16.97	17.08	+0.47	23 776	810 009
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	ZELMER	42.47	42.51	42.51	41.70	41.70	-1.81	5 449	456 443
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
16:55	ZYWIEC	490.00	490.10	492.00	485.20	490.00	0.00	56	54 924

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.