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

Wszystkie spółki

ostatnie notowanie: 19.03.2010

Pełna wersja notowań

czas	nazwa	max	min	ostatni	zmiana	odniesienia	obrót
16:40	WIG	42 077.58	41 367.62	41 611.67	-0.31	41 740.98	4 339 599 098
16:40	WIG20	2 488.50	2 414.21	2 441.39	-0.16	2 445.39	3 272 998 609
16:40	mWIG40	2 459.35	2 433.82	2 439.35	-0.81	2 459.43	329 152 537
16:40	sWIG80	12 355.91	12 261.04	12 310.39	+0.27	12 276.34	73 581 044
16:40	RESPECT	1 751.45	1 746.74	1 751.45	+0.05	1 750.59	1 432 609 452
16:40	WIG-BANKI	6 106.15	5 991.90	6 011.56	-0.26	6 026.86	1 250 897 208
16:40	WIG-BUDOW	5 627.37	5 538.41	5 559.34	-0.52	5 588.71	131 925 324
16:40	WIG-CHEMIA	3 764.44	3 733.72	3 764.44	+0.30	3 753.24	14 144 276
16:40	WIG-DEWEL	2 815.05	2 748.94	2 748.94	-2.65	2 823.53	156 519 089
16:40	WIG-ENERG	4 015.18	3 979.73	4 015.18	+0.92	3 978.54	572 196 018
16:40	WIG-INFO	1 254.87	1 241.85	1 247.93	-0.64	1 255.92	104 980 259
16:40	WIG-MEDIA	3 486.81	3 408.51	3 408.51	-0.48	3 424.90	168 642 762
16:40	WIG-PALIWA	2 680.46	2 654.42	2 654.42	-0.56	2 669.36	861 535 625
16:40	WIG-PL	41 159.87	40 680.80	40 785.83	-0.22	40 872.90	4 198 563 873
16:40	WIG-SPOZYW	3 686.06	3 667.99	3 686.06	+1.10	3 645.75	15 874 154
16:40	WIG-TELKOM	1 185.05	1 159.10	1 185.05	+1.79	1 164.11	277 353 266
16:40	WIG20lev	1 315.02	1 237.21	1 265.43	-0.34	1 269.71	-
16:40	WIG20short	2 807.25	2 721.75	2 776.45	+0.18	2 771.37	-

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	06MAGNA	1.14	1.15	1.17	1.13	1.15	+0.88	542 366	1 246 123
16:55	08OCTAVA	2.43	2.30	2.45	2.28	2.44	+0.41	475 796	2 221 542
16:55	ABMSOLID	14.51	14.50	14.50	13.71	13.72	-5.44	8 004	223 264
16:55	ABPL	17.45	17.69	17.69	17.00	17.40	-0.29	1 364	46 793
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	AGORA	24.40	24.16	25.22	23.11	23.20	-4.92	1 318 654	62 368 333
16:55	ALCHEMIA	6.90	6.90	6.90	6.66	6.90	0.00	55 138	750 812
16:55	ALMA	34.74	34.89	34.89	34.50	34.50	-0.69	3 968	273 914
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	AMPLI	4.00	3.98	4.08	3.84	3.89	-2.75	108 061	843 044
16:55	AMREST	76.95	75.55	76.85	75.50	75.50	-1.88	3 470	527 888
16:55	ANTI	3.96	3.95	3.95	3.82	3.92	-1.01	3 868	29 896
16:55	APATOR	20.00	20.01	20.20	19.75	19.75	-1.25	2 567	102 256
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ARKAFRN12	114.99	115.00	116.00	113.56	116.00	+0.88	560	129 236
16:55	ARMATURA	3.13	3.07	3.12	3.06	3.10	-0.96	38 237	236 451
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	ASSECOPOL	57.65	57.10	58.10	56.50	56.60	-1.82	858 316	98 439 059
16:55	ASSECOSEE	16.95	-	-	-	-		-	-
16:55	ASSECOSLO	25.70	25.50	26.51	25.50	26.50	+3.11	3 420	180 154
16:55	ASTARTA	54.00	55.45	55.45	54.00	55.00	+1.85	47 476	5 210 769
16:55	ATLANTAPL	8.49	8.44	8.73	8.32	8.73	+2.83	1 337	22 612
16:55	ATLANTIS	2.01	2.01	2.02	1.94	1.95	-2.99	395 864	1 551 481
16:55	ATLASEST	3.55	3.55	3.55	3.21	3.46	-2.54	38 384	263 806
16:55	ATM	8.98	8.97	9.45	8.81	9.45	+5.23	64 960	1 203 752
16:55	ATMGRUPA	4.05	4.05	4.15	4.01	4.15	+2.47	147 803	1 194 203
16:55	ATREM	19.30	18.80	18.95	18.80	18.90	-2.07	1 459	55 087
16:55	AZOTYTARNOW	17.29	17.20	17.34	17.01	17.34	+0.29	11 289	388 242
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	BANKBPH	70.00	70.30	71.90	63.00	63.00	-10.00	16 496	2 198 665
16:55	BARLINEK	3.96	3.99	4.04	3.80	3.88	-2.02	88 123	690 976
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	BBICAPNFI	2.00	2.00	2.00	1.93	1.98	-1.00	65 314	255 392
16:55	BBIDEVNFI	0.39	0.39	0.39	0.38	0.38	-2.56	950 901	724 729
16:55	BBIZENNFI	1.08	1.08	1.08	1.05	1.06	-1.85	599 320	1 275 139
16:55	BEEFSAN	0.36	0.37	0.38	0.36	0.38	+5.56	546 708	406 104
16:55	BETACOM	9.25	9.04	9.35	9.04	9.12	-1.41	4 997	93 087
16:55	BIOTON	0.24	0.23	0.24	0.21	0.23	-4.17	184 284 836	83 517 220
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
16:55	BOGDANKA	78.70	79.00	79.00	77.20	77.50	-1.52	57 145	8 861 339
16:55	BOMI	15.05	15.04	15.04	14.97	15.00	-0.33	53 885	1 616 267
16:55	BORYSZEW	1.66	1.66	1.69	1.64	1.64	-1.20	581 703	1 925 148
16:55	BORYSZEW-PP	7.10	7.05	7.19	7.05	7.14	+0.56	625 231	8 912 134
16:55	BOS	97.40	100.00	102.00	95.00	97.50	+0.10	5 422	1 066 640
16:55	BPHFIZBI1	150.00	-	-	-	-		-	-
16:55	BPHFIZBI2	128.10	136.98	136.98	136.98	136.98	+6.93	5	1 370
16:55	BPHFIZBI3	113.99	-	-	-	-		-	-
16:55	BPHFIZBI4	110.50	-	-	-	-		-	-
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	73.40	73.50	73.50	73.50	73.50	+0.14	11	1 617
16:55	BPHFIZSN2	68.95	-	-	-	-		-	-
16:55	BRE	246.00	246.80	253.80	243.00	246.00	0.00	134 137	66 681 590
16:55	BUDIMEX	88.80	88.80	88.80	87.00	88.00	-0.90	3 916	687 841
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	BZWBK	185.00	185.00	191.50	182.00	183.10	-1.03	335 570	125 798 577
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	CASHFLOW	2.30	2.36	2.36	2.22	2.22	-3.48	7 268	32 517
16:55	CCC	54.50	55.00	57.70	54.60	55.50	+1.83	244 892	27 184 245
16:55	CCIINT	36.00	36.50	36.60	35.75	35.75	-0.69	271	19 599
16:55	CEDC	105.90	106.40	106.40	104.10	104.10	-1.70	55 235	11 653 324
16:55	CENTKLIMA	13.98	13.85	13.86	13.78	13.78	-1.43	1 351	37 341
16:55	CENTROZAP	0.53	0.53	0.54	0.50	0.51	-3.77	7 120 832	7 370 601
16:55	CERSANIT	14.90	14.75	15.38	14.15	14.45	-3.02	1 043 968	31 238 286
16:55	CEZ	136.60	136.10	139.00	136.10	138.90	+1.68	175 558	48 645 787
16:55	CHEMOS	0.92	0.93	0.93	0.90	0.91	-1.09	619 454	1 128 725
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	CIECH	33.78	33.34	33.60	32.53	33.39	-1.15	13 474	889 826
16:55	CITYINTER	2.99	2.98	3.03	2.85	2.90	-3.01	58 812	353 067
16:55	COGNOR	2.82	2.83	2.83	2.73	2.82	0.00	133 409	740 616
16:55	COMARCH	105.20	106.00	106.70	105.20	106.20	+0.95	1 026	217 159
16:55	COMP	69.00	67.00	70.00	66.95	70.00	+1.45	282	38 455
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	CYFRPLSAT	15.57	15.60	16.00	15.50	15.57	0.00	1 217 529	38 397 483
16:55	DBW20E0411	83.19	84.23	84.23	84.23	84.23	+1.25	100	16 846
16:55	DEBICA	72.00	72.05	73.30	72.00	72.50	+0.69	736	107 214
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	DOMDEV	54.20	54.20	54.20	54.10	54.20	0.00	998	108 147
16:55	DRAGOWSKI	3.56	3.51	3.52	3.30	3.36	-5.62	169 613	1 149 620
16:55	DREWEX	2.27	2.21	2.22	2.20	2.21	-2.64	7 316	32 287
16:55	DROP	27.00	27.00	27.04	25.91	25.94	-3.93	938	49 337
16:55	DROZAPOL	2.10	2.11	2.12	2.06	2.07	-1.43	66 404	276 738
16:55	DUDA	1.22	1.23	1.23	1.21	1.21	-0.82	397 439	968 424
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	EBNTX0212	62.50	-	-	-	-		-	-
16:55	ECARD	0.71	0.69	0.71	0.69	0.71	0.00	3 482	4 813
16:55	ECHO	4.30	4.26	4.59	4.25	4.58	+6.51	257 032	2 269 964
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	ELBUDOWA	172.30	171.00	172.00	169.00	169.00	-1.92	492	168 091
16:55	ELEKTROTI	15.70	15.35	15.49	15.35	15.49	-1.34	1 388	42 920
16:55	ELSTAROIL	8.70	8.80	9.06	8.80	8.90	+2.30	129 915	2 337 994
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	EMPERIA	77.25	77.00	77.25	74.60	77.25	0.00	1 842	281 622
16:55	ENAP	1.85	1.94	2.00	1.87	1.99	+7.57	87 096	339 016
16:55	ENEA	19.19	19.01	19.70	19.01	19.70	+2.66	808 328	31 588 580
16:55	ENERGOINS	8.40	8.34	8.68	8.34	8.60	+2.38	55 692	955 353
16:55	ENERGOPLD	4.44	4.45	4.45	4.33	4.37	-1.58	74 650	653 384
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	ERBUD	53.00	54.20	54.20	52.05	54.10	+2.08	450	48 566
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	ESSYSTEM	4.36	4.45	4.45	4.40	4.44	+1.83	270	2 378
16:55	EUROCASH	18.80	18.75	18.90	18.70	18.76	-0.21	113 710	4 264 328
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	FAMUR	2.52	2.52	2.52	2.30	2.37	-5.95	83 979	402 362
16:55	FARMACOL	41.40	41.50	41.60	41.30	41.30	-0.24	30 050	2 494 156
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	FON	0.53	0.53	0.54	0.52	0.53	0.00	131 242	138 491
16:55	FORTE SA	14.99	14.80	15.00	14.58	15.00	+0.07	22 886	686 103
16:55	FORTIS	173.00	-	-	-	-		-	-
16:55	FOTA	18.10	17.90	18.48	17.00	18.48	+2.10	5 883	206 885
16:55	GANT	24.02	24.03	24.03	22.77	23.55	-1.96	73 392	3 432 455
16:55	GANT-PDA	23.98	23.73	23.73	22.71	23.25	-3.04	5 869	273 798
16:55	GASTELZUR	2.02	2.03	2.04	2.00	2.04	+0.99	310 066	1 249 866
16:55	GETIN	10.00	9.97	10.71	9.85	9.85	-1.50	4 557 719	92 130 235
16:55	GETINOBLE	5.69	5.70	5.76	5.66	5.75	+1.05	63 891	729 752
16:55	GFPREMIUM	13.70	13.50	13.80	13.50	13.80	+0.73	113	3 056
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	GRAJEWO	12.80	12.79	12.80	12.21	12.70	-0.78	7 528	189 131
16:55	GROCLIN	13.10	13.10	13.19	12.99	13.00	-0.76	6 786	176 878
16:55	GTC	23.48	23.28	23.90	22.36	22.60	-3.75	2 442 795	113 469 163
16:55	HANDLOWY	76.00	76.10	76.40	76.00	76.00	0.00	64 593	9 820 698
16:55	HARDEX	38.97	38.96	39.10	38.70	39.10	+0.33	1 397	108 912
16:55	HAWE	3.10	3.12	3.12	2.88	3.05	-1.61	387 294	2 348 228
16:55	HBPOLSKA	3.57	3.57	3.60	3.55	3.55	-0.56	151 084	1 078 121
16:55	HELIO	15.94	15.96	15.96	15.80	15.80	-0.88	976	31 084
17:33	HTLSTREFA	13.62	-	-	-	-		-	-
16:55	HUTMEN	5.56	5.66	5.67	5.47	5.53	-0.54	37 119	412 240
16:55	HYDROTOR	31.30	31.30	31.30	31.20	31.30	0.00	5 005	313 311
16:55	HYGIENIKA	2.05	2.05	2.10	2.05	2.06	+0.49	102 778	424 996
16:55	HYPERION	7.02	6.89	6.89	6.46	6.49	-7.55	560 111	7 259 873
16:55	IBSYSTEM	0.35	0.36	0.36	0.34	0.35	0.00	1 312 450	916 192
16:55	IDMPL	2.40	2.40	2.50	2.36	2.42	+0.83	2 422 907	11 823 361
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	IMPEXMET	3.36	3.33	3.39	3.27	3.30	-1.79	466 680	3 101 071
16:55	INDYKPOL	60.35	60.00	60.00	60.00	60.00	-0.58	388	46 560
16:55	INGBSK	719.00	712.00	719.00	712.00	715.00	-0.56	7 583	10 844 119
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	INTAKUS-PDA	2.00	1.93	1.93	1.91	1.93	-3.50	29 961	115 561
16:55	INTEGERPL	63.90	64.95	65.30	61.95	63.80	-0.16	1 520	192 683
16:55	INTERCARS	73.00	73.80	75.00	72.50	72.50	-0.68	1 263	184 856
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	INVFIZ	2 700.00	2 699.00	2 699.00	2 685.00	2 685.00	-0.56	14	75 208
16:55	INVGLDFIZ	1 820.00	1 819.99	1 820.00	1 815.00	1 815.00	-0.27	35	127 280
16:55	INVLBFIZ	928.90	937.95	979.00	937.95	979.00	+5.39	108	205 717
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	IZOLACJA	1.96	2.00	2.03	1.96	1.99	+1.53	82 664	329 006
16:55	JAGO	1.96	1.94	1.96	1.90	1.90	-3.06	112 900	435 475
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	JUPITER	2.09	2.10	2.11	2.05	2.09	0.00	105 013	436 997
16:55	JUTRZENKA	4.13	4.10	4.19	4.06	4.16	+0.73	64 552	532 258
16:55	JWCONSTR	13.75	13.75	13.90	13.35	13.35	-2.91	39 664	1 083 570
16:55	K2INTERNT	17.49	16.70	17.00	16.20	16.80	-3.95	2 189	72 716
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	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	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	KERNEL	56.00	56.00	56.25	55.20	55.80	-0.36	38 246	4 263 718
16:55	KETY	117.90	117.90	118.00	115.70	116.00	-1.61	997	231 963
16:55	KGHM	102.60	102.60	103.90	101.00	102.00	-0.58	2 511 792	516 769 634
16:55	KOELNER	14.20	14.40	14.40	14.10	14.10	-0.70	3 214	91 943
16:55	KOFOLA	35.61	37.95	39.17	37.95	38.50	+8.12	952	73 555
16:55	KOGENERA	93.00	93.10	93.45	90.60	93.00	0.00	1 860	342 842
16:55	KOLASTYNA	0.46	0.46	0.46	0.45	0.45	-2.17	326 088	297 131
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	KOPEX	22.45	22.51	22.51	22.30	22.30	-0.67	16 935	758 454
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	KREDYTB	14.70	14.86	14.88	14.70	14.70	0.00	958	28 292
16:55	KREDYTIN	13.50	13.61	13.96	13.61	13.90	+2.96	1 387	38 046
16:55	KREZUS	1.65	1.65	1.71	1.64	1.64	-0.61	639 585	2 137 464
16:55	KRUSZWICA	69.50	69.50	69.60	68.60	69.60	+0.14	1 739	241 239
16:55	LCCORP	1.64	1.61	1.61	1.55	1.60	-2.44	1 700 223	5 409 797
16:55	LENA	2.34	2.34	2.34	2.08	2.20	-5.98	56 340	241 556
16:55	LENTEX	24.97	24.50	24.85	24.43	24.84	-0.52	1 201	59 416
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	LOTOS	29.54	29.85	29.98	28.86	29.75	+0.71	1 154 637	68 846 241
16:55	LPP	1 853.00	1 860.00	1 873.00	1 815.00	1 855.00	+0.11	615	2 277 732
16:55	LSISOFT	4.03	4.00	4.08	3.97	4.06	+0.74	6 819	54 838
16:55	LUBAWA	0.99	0.99	1.01	0.99	1.01	+2.02	183 413	366 518
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	MARVIPOL	22.31	24.00	24.00	19.43	19.43	-12.91	9 521	395 166
16:55	MCI	6.45	6.46	6.79	6.45	6.60	+2.33	485 930	6 424 445
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	MENNICA	137.70	135.50	137.70	135.50	137.70	0.00	11	2 985
16:55	MERCOR	24.99	23.85	25.01	23.85	25.01	+0.08	5 945	294 082
16:55	MIDAS	8.10	8.00	8.21	7.85	7.94	-1.98	64 144	1 026 815
16:55	MIESZKO	2.89	2.86	2.92	2.84	2.91	+0.69	18 321	105 448
16:55	MILLENNIUM	4.18	4.18	4.24	4.10	4.24	+1.44	602 733	5 053 756
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	MIT	1.58	1.60	1.60	1.57	1.58	0.00	19 255	60 796
16:55	MMPPL	8.50	8.50	8.50	8.20	8.20	-3.53	27 296	453 700
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	MNI	4.08	4.11	4.13	3.91	4.00	-1.96	57 443	460 639
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	MONDIPP	81.50	81.50	81.80	79.05	79.15	-2.88	4 885	789 871
16:55	MOSTALEXP	1.89	1.91	1.91	1.84	1.86	-1.59	407 925	1 524 334
16:55	MOSTALPLC	65.20	65.25	66.60	65.25	66.50	+1.99	388	51 404
16:55	MOSTALWAR	68.75	70.00	70.00	67.05	67.05	-2.47	50 825	7 042 270
16:55	MOSTALZAB	4.54	4.52	4.52	4.39	4.44	-2.20	274 689	2 445 770
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	NEPENTES	27.60	27.15	27.60	27.15	27.59	-0.04	765	41 770
16:55	NETIA	5.07	5.05	5.07	5.03	5.06	-0.20	168 527	1 704 982
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	NFIEMF	16.50	16.01	17.00	16.01	16.40	-0.61	96 875	3 125 583
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	NOWAGALA	3.06	3.10	3.10	3.05	3.05	-0.33	6 153	37 545
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	NTTSYSTEM	1.26	1.26	1.26	1.17	1.17	-7.14	120 275	286 958
16:55	OLYMPIC	4.25	4.33	4.38	4.33	4.38	+3.06	2 915	25 347
16:55	ONE2ONE	8.95	8.97	9.15	8.81	9.15	+2.23	28 448	510 500
16:55	OPERA3GR	366.80	366.00	366.00	365.80	365.80	-0.27	14	10 247
16:55	OPONEO.PL	6.20	6.20	6.25	6.10	6.25	+0.81	7 870	97 619
16:55	OPTIMUS	1.33	1.37	1.37	1.33	1.35	+1.50	95 395	255 978
16:55	OPTOPOL	19.90	-	-	-	-		-	-
16:55	ORBIS	39.00	39.01	39.77	37.50	37.50	-3.85	8 151	625 576
16:55	ORCOGROUP	28.15	28.10	29.40	28.00	29.11	+3.41	10 585	608 820
16:55	ORZBIALY	19.30	19.55	19.55	18.68	19.20	-0.52	62 536	2 413 608
16:55	ORZEL	1.45	1.45	1.47	1.41	1.44	-0.69	33 198	95 353
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	PBG	211.00	211.50	218.80	200.10	211.00	0.00	138 642	58 924 068
16:55	PCCINTER	4.15	4.15	4.15	4.15	4.15	0.00	200	1 660
16:55	PCGUARD	2.50	2.47	2.55	2.43	2.55	+2.00	67 251	332 844
16:55	PEGAS	67.20	68.60	69.00	68.50	69.00	+2.68	1 590	217 916
16:55	PEKAES	11.03	11.35	11.35	11.10	11.10	+0.63	3 700	83 195
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	PEKAO	166.50	167.10	171.00	164.40	166.00	-0.30	1 233 043	414 864 876
16:55	PEMUG	1.79	1.78	1.78	1.78	1.78	-0.56	48 119	171 304
16:55	PEP	37.90	38.00	38.00	37.60	37.90	0.00	52 450	3 976 818
16:55	PEPEES	0.46	0.46	0.46	0.45	0.46	0.00	41 282	37 959
16:55	PERMEDIA	10.19	10.15	10.17	9.78	10.17	-0.20	503	9 857
16:55	PETROLINV	31.01	30.80	30.80	24.95	24.95	-19.54	3 257 809	179 438 812
16:55	PGE	23.40	23.60	23.75	23.27	23.60	+0.85	11 028 143	519 230 571
16:55	PGF	45.55	45.30	45.30	45.00	45.05	-1.10	8 631	781 177
16:55	PGNIG	3.65	3.65	3.77	3.64	3.66	+0.27	15 906 196	117 490 836
16:55	PKNORLEN	37.91	37.65	38.90	37.65	37.90	-0.03	5 729 903	438 100 259
16:55	PKOBP	39.65	39.70	40.10	38.90	39.80	+0.38	6 558 251	522 035 123
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	POLAQUA	17.95	17.61	18.09	17.61	18.01	+0.33	20 992	753 564
16:55	POLCOLOR	0.46	0.47	0.47	0.45	0.46	0.00	72 702	66 985
16:55	POLICE	7.00	6.95	7.25	6.95	7.10	+1.43	334 654	4 714 235
16:55	POLIMEXMS	4.64	4.59	4.75	4.52	4.62	-0.43	5 142 482	48 172 561
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	POLNORD	40.06	40.00	40.10	38.20	38.75	-3.27	61 066	4 794 459
16:55	POLREST	0.58	0.57	0.58	0.56	0.58	0.00	60 182	68 593
16:55	PONAR	1.75	1.76	1.76	1.71	1.72	-1.71	20 227	70 150
16:55	POZBUD	5.40	5.40	5.65	5.40	5.65	+4.63	149 974	1 649 293
16:55	PRIMAMODA	4.13	4.06	4.08	4.02	4.08	-1.21	1 559	12 604
16:55	PROCAD	4.00	4.02	4.03	4.00	4.02	+0.50	7 692	61 749
16:55	PROCHEM	23.00	23.30	24.76	23.10	24.75	+7.61	13 301	638 001
16:55	PROCHNIK	0.47	0.46	0.47	0.45	0.46	-2.13	211 465	194 520
16:55	PROCHNIK-PP	0.01	0.01	0.01	0.01	0.01	0.00	296 914	5 938
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	PULAWY	79.00	79.00	79.85	77.60	79.85	+1.08	26 943	4 256 165
16:55	PWRMEDIA	1.75	1.78	1.78	1.72	1.77	+1.14	19 478	67 840
16:55	QUANTUM	8.30	8.31	8.31	8.31	8.31	+0.12	377	6 266
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	RAFAKO	13.30	13.30	13.30	13.14	13.20	-0.75	16 587	437 793
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	RCCCXAOPEN	49.62	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	RCCECAOPEN	78.10	-	-	-	-		-	-
16:55	RCCRUAOPEN	11.41	11.50	11.50	11.50	11.50	+0.79	55	1 265
16:55	RCDAXAOPEN	232.97	-	-	-	-		-	-
16:55	RCESXAOPEN	112.07	-	-	-	-		-	-
16:55	RCGLDAOPEN	319.76	321.40	322.50	320.00	320.00	+0.08	68	43 731
16:55	RCRDXAOPEN	55.07	-	-	-	-		-	-
16:55	RCUKBAOPEN	18.87	-	-	-	-		-	-
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	RESBUD	13.49	13.09	13.09	12.33	12.58	-6.75	9 937	249 032
16:55	RONSON	1.75	1.75	1.76	1.74	1.75	0.00	37 513	131 263
16:55	ROPCZYCE	17.29	16.90	17.40	16.90	17.30	+0.06	3 711	127 523
16:55	RUBICON	0.78	0.78	0.78	0.76	0.78	0.00	385 849	592 849
16:55	RUCH	8.80	8.98	8.98	8.81	8.82	+0.23	15 448	274 497
16:55	SANOK	13.80	13.88	13.88	13.12	13.50	-2.17	11 787	321 821
16:55	SECOGROUP	31.19	31.00	31.14	30.50	30.50	-2.21	672	41 640
16:55	SECUSIFIZ	392.03	-	-	-	-		-	-
16:55	SEKO	9.40	9.60	9.79	9.40	9.40	0.00	560	10 735
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	SFINKS-PDA	13.00	12.70	12.70	12.70	12.70	-2.31	130	3 302
16:55	SILVANO	5.60	5.58	5.60	5.50	5.60	0.00	4 626	51 460
16:55	SIMPLE	6.51	6.50	6.74	6.33	6.74	+3.53	12 376	162 744
16:55	SKOK	6.77	6.80	6.90	6.60	6.60	-2.51	4 183	56 266
16:55	SKOTAN	2.26	2.26	2.32	2.22	2.23	-1.33	575 093	2 591 910
16:55	SKYLINE	3.49	3.49	3.56	3.42	3.56	+2.01	6 336	44 449
16:55	SNIEZKA	40.56	40.56	42.42	40.50	42.42	+4.59	1 849	153 926
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	SRNFIZ	1 009.20	-	-	-	-		-	-
16:55	STALEXP	1.82	1.82	1.83	1.80	1.80	-1.10	168 196	607 752
16:55	STALPROD	425.00	425.00	439.80	425.00	427.10	+0.49	653	558 133
16:55	STALPROFI	16.84	16.80	16.80	16.50	16.69	-0.89	2 391	79 871
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	SWARZEDZ	0.08	0.08	0.08	0.07	0.07	-12.50	85 420	12 927
16:55	SWISSMED	1.97	1.97	1.98	1.95	1.96	-0.51	16 587	65 070
16:55	SYGNITY	14.22	14.30	14.30	13.90	14.05	-1.20	59 966	1 677 141
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	SYNTHOS	1.66	1.68	1.69	1.66	1.67	+0.60	1 159 624	3 895 809
16:55	TALEX	13.51	13.88	13.88	13.31	13.32	-1.41	635	16 905
16:55	TECHMEX	1.76	1.77	1.77	1.67	1.73	-1.70	232 938	800 981
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	TIM	10.55	10.65	11.70	10.65	11.30	+7.11	134 430	3 006 028
16:55	TORFARM	71.50	70.60	71.00	70.50	70.50	-1.40	983	138 833
16:55	TPSA	16.23	16.38	16.66	16.00	16.66	+2.65	8 026 549	264 890 467
16:55	TRAKCJA	4.10	4.10	4.28	4.10	4.25	+3.66	543 998	4 589 861
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
16:55	TUEUROPA	125.00	124.00	124.00	124.00	124.00	-0.80	20	4 960
16:55	TUP	7.42	7.30	7.42	7.25	7.42	0.00	659	9 615
16:55	TVN	16.36	16.41	17.00	16.20	16.55	+1.16	1 937 362	64 752 933
16:55	UCBLXAOPEN	27.96	-	-	-	-		-	-
16:55	UCKTXAOPEN	104.26	104.42	104.42	104.42	104.42	+0.15	20	4 177
16:55	UCPFTAOPEN	53.76	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	UCRDXAOPEN	77.52	-	-	-	-		-	-
16:55	UCROXAOPEN	68.44	-	-	-	-		-	-
16:55	UCSOXAOPEN	30.33	-	-	-	-		-	-
16:55	UCW20AOPEN	78.68	-	-	-	-		-	-
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	UNIMA	6.27	6.27	6.27	6.15	6.25	-0.32	900	11 222
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	VISTULA	2.89	2.93	2.93	2.80	2.81	-2.77	293 082	1 655 446
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	WARIMPEX	8.80	8.99	8.99	8.60	8.68	-1.36	33 255	577 435
16:55	WASKO	1.59	1.59	1.59	1.57	1.59	0.00	25 459	80 725
16:55	WAWEL	345.00	348.70	349.80	339.00	344.50	-0.14	647	448 981
16:55	WIELTON	4.34	4.51	4.52	4.33	4.33	-0.23	26 329	236 554
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
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:55	WOLAINFO	3.38	3.38	3.38	3.30	3.30	-2.37	7 110	47 086
16:55	WSIP	17.16	17.15	17.16	17.15	17.16	0.00	11 551	396 199
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	ZELMER	40.99	40.97	40.98	40.20	40.89	-0.24	2 973	240 935
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
16:55	ZYWIEC	500.00	499.90	500.00	499.00	500.00	0.00	456	455 995

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.