Biznes Ludzie Pieniądze

Notowania

GPW

NewConnect

Notowania akcji GPW

Notowania z dnia 2012-02-15

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
LPP2150,002194,002150,002150,000,00%1752012-02-15
WAWEL587,00594,50580,00580,00-0,09%1 1262012-02-15
ZYWIEC569,00579,00567,50570,000,00%1692012-02-15
PZU343,00343,40338,10339,90-0,03%565 9992012-02-15
SOBIESKI298,70300,80295,00300,80+1,31%1152012-02-15
BRE299,00301,50297,10297,50+0,17%16 6742012-02-15
MOL282,00282,00282,00282,00+0,21%42012-02-15
ETFDAX---275,300,00%02012-02-15
STALPROD273,90273,90268,40268,40+0,15%412012-02-15
ETFW20L234,00234,00231,00232,290,00%2392012-02-15
BZWBK228,70231,00228,70231,00+0,43%4872012-02-15
TUEUROPA187,70187,90187,50187,90+0,11%8 0332012-02-15
PEKAO161,00161,50158,30158,80-0,06%162 9722012-02-15
BENEFIT---154,000,00%02012-02-15
INTEGERPL135,90136,00133,00135,90-0,07%5872012-02-15
KGHM137,90138,40134,70135,30+0,15%861 1392012-02-15
CEZ136,00136,00134,50134,50-1,18%7 7762012-02-15
BOGDANKA128,50128,90127,50128,60+0,23%20 6852012-02-15
KETY114,10119,80114,10119,80+6,21%7 1162012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
EMPERIA110,90110,90108,80109,80-1,08%2 4362012-02-15
JSW107,60109,20106,30107,00-0,19%134 1662012-02-15
ELBUDOWA104,60104,70103,00103,00+0,49%362012-02-15
MOBRUK93,4093,4093,4093,40-4,68%102012-02-15
OVOSTAR90,8592,3089,9592,30+1,60%9242012-02-15
PULAWY91,0091,0089,9090,20-0,88%14 7752012-02-15
INTERCARS87,3090,0087,3089,00+0,96%2 2682012-02-15
BNPPL87,0087,0087,0087,000,00%12012-02-15
BUDIMEX85,5086,5085,5086,45+1,11%27 1872012-02-15
INGBSK84,5085,2084,0585,00+1,80%58 6202012-02-15
KOGENERA85,0085,0081,6083,000,00%1 2152012-02-15
PBG79,7080,3078,4079,60+1,34%50 1042012-02-15
HANDLOWY76,0576,8074,6075,40+0,53%59 1442012-02-15
PEGAS---74,700,00%02012-02-15
KERNEL72,2074,3572,2072,70-0,41%76 4572012-02-15
COMP69,0070,0069,0070,00+2,19%6742012-02-15
SWIECIE67,5069,4567,5069,00+2,22%4 5832012-02-15
AMREST66,5067,8066,5067,80+1,95%5 7832012-02-15
ASTARTA64,0566,0064,0565,85+2,89%8 2862012-02-15
ULMA58,1060,9558,1060,95+2,44%5132012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
COMARCH60,3060,3058,5060,00+0,93%7702012-02-15
DEBICA56,3556,6556,3556,60+0,53%2 1072012-02-15
CCC51,2554,5051,2554,50+4,81%2 3042012-02-15
BOS53,9553,9552,6052,60-2,59%1372012-02-15
KRUSZWICA52,5052,5051,2551,50-1,90%3812012-02-15
ASSECOPOL50,9551,4550,9051,30+1,58%155 9002012-02-15
BGZ48,1048,2047,7647,77-0,48%1 5732012-02-15
INDYKPOL---46,000,00%02012-02-15
KRUK45,0045,9945,0045,97+2,16%28 1102012-02-15
ETFSP50043,7644,0943,5244,09+2,25%51 7482012-02-15
KONSSTALI---42,830,00%02012-02-15
ORBIS44,5044,8442,2342,50-4,28%23 1492012-02-15
GPW41,9142,1941,4541,45-0,84%60 3522012-02-15
BANKBPH40,3041,1939,9241,18+2,21%2 7072012-02-15
MAGELLAN39,5940,5039,5940,44-0,37%6862012-02-15
DOMDEV40,4441,5039,0140,40-0,12%4 2432012-02-15
AMICA40,0040,7040,0040,11+0,28%3 1912012-02-15
MCLOGIC39,0539,0539,0539,05-0,38%4422012-02-15
NORDEABP37,5037,5037,5037,50+8,54%5002012-02-15
PELION35,9037,2035,9036,96+2,72%7 8332012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PKNORLEN36,3836,5935,9036,16+0,44%641 1672012-02-15
PKOBP35,3535,8035,2435,75+1,85%1 930 6782012-02-15
AVIASG38,4038,4034,5635,00-8,85%12 8932012-02-15
ALMA34,9034,9033,6634,49-1,17%1 8162012-02-15
ALTERCO35,8835,8833,0033,65-6,24%3 0422012-02-15
CCIINT33,0033,0033,0033,000,00%119 7732012-02-15
REMAK---32,550,00%02012-02-15
AZOTYTARNOW31,8532,4031,3032,000,00%45 3592012-02-15
EUROCASH31,6031,9031,1431,79+3,85%313 9702012-02-15
SNIEZKA29,7830,5029,0530,00+4,28%6252012-02-15
BEDZIN30,0030,0030,0030,00-2,82%1112012-02-15
CITYINTER30,0030,4529,2029,70-1,33%24 9352012-02-15
ZELMER29,4029,4028,2328,99-1,39%14 7712012-02-15
STAPORKOW27,5028,5027,5028,50+5,17%39 7602012-02-15
NEWWORLDN---28,090,00%02012-02-15
IMPEL28,9928,9927,8928,000,00%26 3672012-02-15
ZETKAMA26,9027,9326,0327,92+6,16%8812012-02-15
SECOGROUP26,7326,8026,7326,80+6,35%3322012-02-15
FARMACOL26,6827,5026,6826,76-2,66%2842012-02-15
LOTOS26,6227,0026,5526,74+0,91%527 6082012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
NEWWORLDR25,9725,9725,4325,43-0,35%4612012-02-15
HYDROTOR25,4925,4924,5325,00-1,73%5742012-02-15
COALENERG23,7524,9323,7524,93+3,88%3 8872012-02-15
KOPEX24,6324,8524,1024,83+0,73%32 6642012-02-15
KSGAGRO23,0023,8023,0023,69+0,85%8 5692012-02-15
ORZBIALY22,5723,6222,5723,43+3,81%32 4182012-02-15
FASING22,5023,4522,5023,40+0,69%5 0782012-02-15
MEGARON22,0023,0022,0023,00+15,00%222012-02-15
ABPL22,2022,9022,2022,88+3,25%1 5322012-02-15
KPPD---22,360,00%02012-02-15
HARDEX21,7622,4621,3522,10-1,56%1 0242012-02-15
ACTION21,5022,0021,5021,60+0,47%9872012-02-15
K2INTERNT20,8721,5120,8421,51+5,23%9 5622012-02-15
ASSECOSLO20,7521,3820,7521,38+3,04%3 1592012-02-15
MOSTALWAR20,2221,3520,2221,35+4,35%5 4372012-02-15
PANOVA21,0021,0821,0021,08-0,09%5012012-02-15
ACAUTOGAZ21,0021,0021,0021,00-1,32%1402012-02-15
ERBUD21,1521,1520,8021,00-0,71%5882012-02-15
KOFOLA21,1521,1520,9920,99-0,80%272012-02-15
AGROTON21,0521,1820,4820,79+0,63%5 3732012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PGE20,3020,4720,1220,47+0,89%1 628 7632012-02-15
PEP20,9221,3420,1520,15-3,26%20 2462012-02-15
CEDC19,8720,5919,0019,60+0,51%401 7462012-02-15
APATOR19,1519,3019,1519,30+1,26%2 1562012-02-15
4FUNMEDIA19,0319,0319,0319,03+0,16%1212012-02-15
NOVITA19,0019,0019,0019,000,00%3102012-02-15
SYGNITY19,5619,5618,6018,93-2,42%195 1202012-02-15
PRAGMAINK18,6518,6518,3018,50-0,80%1 1102012-02-15
RAFAMET18,0018,3018,0018,30+1,67%652012-02-15
POLNORD17,8617,9917,6517,99+2,22%88 9902012-02-15
UNICREDIT17,2017,9917,2017,84+3,72%2 0232012-02-15
INSTALKRK17,0017,8017,0017,80+4,71%7 2242012-02-15
ENEA17,6017,8417,5217,68+0,45%75 6472012-02-15
CIECH17,7018,3717,5017,67+0,23%205 2842012-02-15
CELTIC17,5317,5517,5317,55+0,29%4502012-02-15
STALPROFI17,4017,5017,1217,500,00%3352012-02-15
ORCOGROUP17,8117,8417,2317,38-5,23%14 1142012-02-15
FORTUNA17,0917,0916,8516,89+0,24%4 1012012-02-15
TPSA16,8716,8916,5616,62-0,78%5 184 0032012-02-15
PRAGMAFA16,5016,5016,5016,500,00%642012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
MOSTALPLC16,0516,4016,0516,39+2,12%4 7842012-02-15
CORMAY16,2016,4916,2016,24+0,25%43 1412012-02-15
EUROTEL16,0016,1115,4016,09+0,63%8632012-02-15
TERESA15,9016,0315,9016,03+0,82%2672012-02-15
PROCHEM13,7315,9913,7315,99+16,38%10 6282012-02-15
GROCLIN15,2515,4515,2015,39+4,77%63 6702012-02-15
DROP14,9015,1214,9015,12+0,80%1 2372012-02-15
BSCDRUK15,0515,0515,0515,050,00%12012-02-15
SUWARY14,3114,9914,3114,990,00%6812012-02-15
MILKILAND14,9014,9014,4014,65-0,68%29 6782012-02-15
ROPCZYCE14,2614,5514,2514,50+1,54%4 8402012-02-15
SILVANO13,6114,0013,6014,00+1,45%1 2752012-02-15
OPENFIN13,4014,0013,3314,00+3,70%133 2772012-02-15
CYFRPLSAT14,0114,2713,7013,94-1,13%105 9742012-02-15
KREDYTIN13,5914,2013,5913,90+2,58%11 9262012-02-15
EUCO13,8913,8913,4013,85-0,29%2 6852012-02-15
KOELNER13,3113,5513,3113,550,00%602012-02-15
BUMECH13,3413,9713,0613,42+0,60%1 8892012-02-15
SANOK12,9613,2312,9013,20+2,72%2 4432012-02-15
RANKPROGR12,9013,1812,8013,02+0,93%30 2802012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
NOVAKBM13,6813,6813,0013,00-7,14%2502012-02-15
PTI12,3013,3512,0512,98+5,53%1 3922012-02-15
ARTERIA13,0913,3812,9112,91-1,30%7332012-02-15
ATLANTAPL12,6012,8912,5112,89+2,30%7002012-02-15
EKOEXPORT12,5513,2512,5512,81+2,48%63 7072012-02-15
MERCOR12,2012,9911,7212,80+15,11%28 8962012-02-15
PAGED12,4812,7412,4512,600,00%4 8872012-02-15
PLASTBOX11,7012,6011,7012,60+7,78%7 1692012-02-15
AGORA12,4012,6012,1012,29-2,46%75 5262012-02-15
BEST---12,200,00%02012-02-15
KREDYTB11,8512,0511,8511,990,00%36 5682012-02-15
DECORA11,3811,9911,3811,99+5,36%1 2872012-02-15
CENTKLIMA11,6311,7411,5511,74+1,65%2 0942012-02-15
MENNICA11,5611,6011,5611,580,00%7272012-02-15
TELL11,0011,4111,0011,36+3,27%7 3942012-02-15
RAFAKO10,2211,2210,2211,20+9,70%348 5342012-02-15
TVN11,0211,6010,5510,80-8,47%2 474 7352012-02-15
ASSECOBS10,6010,8010,6010,70+0,94%1 0672012-02-15
QUMAKSEK10,5010,8510,4510,70+1,42%27 4212012-02-15
SADOVAYA10,6510,9010,3610,58-0,19%94 0552012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
POLICE10,5010,5010,3510,45-0,95%20 9162012-02-15
POLNA10,4710,4710,4410,44-0,29%5572012-02-15
RCTLWIG001---10,350,00%02012-02-15
MWTRADE9,7510,289,7510,19+4,62%13 8272012-02-15
GTC10,2510,4210,1110,11+0,60%400 2242012-02-15
TALEX10,4810,4810,0010,06-4,01%2 3402012-02-15
IPOPEMA10,3210,3210,0510,05-3,37%22 9062012-02-15
IMCOMPANY9,8010,209,809,99+1,42%8 6532012-02-15
SELENAFM9,709,999,619,96+3,75%3 7792012-02-15
RADPOL9,609,879,609,87+3,79%1 9382012-02-15
FORTE9,909,909,809,800,00%2042012-02-15
MARVIPOL9,889,889,709,80-0,61%8612012-02-15
SIMPLE9,619,689,399,68+1,89%1 3342012-02-15
KOMPUTRON9,609,609,219,42+3,06%52 8062012-02-15
TRAVELPL9,669,669,409,40-1,05%1602012-02-15
FERRUM9,549,549,319,390,00%11 6592012-02-15
NFIEMF9,109,299,059,29-0,43%14 8492012-02-15
OPONEO.PL9,159,409,149,25+2,32%6 0872012-02-15
GANT9,199,409,109,25+0,65%63 7742012-02-15
HELIO9,359,359,109,24-0,54%3 6442012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ELEKTROTI9,149,398,959,20+0,77%5 5012012-02-15
FOTA9,119,288,879,15+0,66%3 2152012-02-15
BOWIM9,149,148,649,00-3,12%4 9882012-02-15
APLISENS8,688,998,668,99+3,45%17 6862012-02-15
OTMUCHOW8,909,008,858,97-0,33%5582012-02-15
PERMEDIA8,428,938,418,82+0,11%4 4252012-02-15
GRAJEWO8,989,008,558,55-3,72%17 9442012-02-15
POLLENAE---8,500,00%02012-02-15
DSS8,688,748,118,35-3,02%374 8792012-02-15
TIM7,998,357,998,35+3,21%3 3772012-02-15
ZUE7,818,207,808,20+3,80%3 2702012-02-15
TRANSPOL---8,100,00%02012-02-15
ATREM7,598,087,598,08+6,46%16 8112012-02-15
EMCINSMED8,108,148,058,05-0,74%6 8032012-02-15
BIPROMET8,028,247,858,00+1,39%7 4312012-02-15
IVMX8,008,077,778,000,00%2 5782012-02-15
EFEKT8,108,257,998,00+1,27%3682012-02-15
ASSECOSEE8,008,007,927,920,00%3 3842012-02-15
KREZUS7,797,887,747,88+1,42%59 4122012-02-15
KOMPAP7,567,707,567,700,00%4 6172012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PROJPRZEM7,357,647,207,64+3,66%3 0102012-02-15
WADEX7,637,637,637,63-0,26%5512012-02-15
ENERGOINS7,467,797,447,63+3,11%31 8212012-02-15
GRAAL7,427,557,407,54+1,89%18 7472012-02-15
QUANTUM---7,500,00%02012-02-15
INTERBUD6,807,506,707,46+10,19%6 8982012-02-15
POLAQUA6,917,456,807,45+8,76%74 0942012-02-15
ATM7,487,487,327,45+0,81%3 9802012-02-15
IZOSTAL7,257,407,257,40+2,78%3852012-02-15
TESGAS7,307,337,227,300,00%9 8542012-02-15
JWCONSTR7,387,387,117,30+0,83%41 8972012-02-15
ARCTIC7,467,467,217,27-0,41%4 3342012-02-15
KINOPOL6,957,236,957,23+4,78%19 4122012-02-15
PEKAES7,167,207,157,19+0,28%4 5702012-02-15
FERRO6,937,166,937,16+2,73%3 9352012-02-15
BETACOM6,806,946,656,90+0,73%5 1952012-02-15
VINDEXUS6,906,906,706,900,00%4822012-02-15
AMBRA6,346,946,346,83+7,56%18 8082012-02-15
ENERGOPOL6,796,806,686,79-0,15%1 0502012-02-15
SEKO6,666,666,666,660,00%52012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
RCTLWIG003---6,580,00%02012-02-15
RCTSWIG005---6,560,00%02012-02-15
ACE6,426,666,406,48+4,52%61 6182012-02-15
YAWAL6,156,666,156,45+3,86%10 1622012-02-15
ELSTAROIL---6,400,00%02012-02-15
IDEATFI6,646,646,106,200,00%6 8762012-02-15
PRESCO6,006,206,006,20+3,51%46 2872012-02-15
SOPHARMA---6,020,00%02012-02-15
NETIA5,835,905,805,90+1,20%366 7532012-02-15
UNIBEP5,866,175,865,89+2,97%11 1722012-02-15
OLYMPIC---5,850,00%02012-02-15
RCTLWIG002---5,840,00%02012-02-15
CDRED6,036,075,765,81-2,84%819 3852012-02-15
ALCHEMIA5,355,775,355,69+6,36%296 8502012-02-15
HERMAN5,305,615,305,61+16,88%8 7262012-02-15
TAURONPE5,475,555,475,52+0,91%2 412 0922012-02-15
ROVESE5,365,475,365,47+1,48%744 2452012-02-15
ROVESE-PDA5,405,455,315,450,00%7 0502012-02-15
PRIMAMODA5,445,445,285,40+0,56%4662012-02-15
RELPOL5,295,305,225,28-0,19%3 2782012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
SONEL5,215,215,215,21+2,16%7812012-02-15
SYNTHOS5,295,295,195,20-0,38%755 0992012-02-15
MCI5,065,195,055,18+4,23%292 6442012-02-15
DELKO5,285,295,005,13-3,02%28 9122012-02-15
MUZA4,955,104,935,05+2,02%1 3302012-02-15
RESBUD5,005,004,915,00+2,46%8572012-02-15
HAWE4,935,084,874,95+4,21%2 534 9272012-02-15
ENELMED4,985,004,654,95+3,34%16 3772012-02-15
BAKALLAND4,984,984,764,89-1,61%1 9292012-02-15
LENTEX4,854,854,744,85+0,41%10 5682012-02-15
INTERFERI---4,690,00%02012-02-15
NETMEDIA4,654,654,534,65+1,75%9632012-02-15
INTROL4,594,654,594,65+1,31%1 4952012-02-15
PCCINTER---4,610,00%02012-02-15
RCTLKGH002---4,530,00%02012-02-15
WARIMPEX4,424,504,404,50+1,81%2 6132012-02-15
GETINOBLE4,374,434,324,41+2,08%9 8142012-02-15
TUP4,334,554,334,39+0,69%3 6522012-02-15
KRAKCHEM4,344,354,334,350,00%1 8502012-02-15
LIBET4,254,354,254,35+3,57%7 1312012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
WOJAS4,344,354,304,30-1,15%3 5442012-02-15
VOTUM4,304,404,204,26-0,93%4 5742012-02-15
COGNOR4,234,344,164,230,00%83 3432012-02-15
HUTMEN3,874,203,874,20+8,81%71 0642012-02-15
RAINBOW4,164,234,114,20+1,20%20 8332012-02-15
RCTLPEO002---4,160,00%02012-02-15
IMPEXMET4,094,204,094,15+3,49%432 2152012-02-15
EKO4,154,154,104,150,00%6 8562012-02-15
PBOANIOLA4,044,194,044,14+0,98%16 3402012-02-15
INTERSPPL3,454,163,384,14+20,70%160 6292012-02-15
LSISOFT4,144,143,984,12-1,90%2722012-02-15
MILLENNIUM4,104,154,084,09-0,24%1 453 9292012-02-15
BERLING4,044,044,044,04+1,00%3532012-02-15
WESTAISIC3,903,993,883,98+4,74%29 3302012-02-15
POZBUD3,854,003,853,95+1,28%94 5332012-02-15
MAKARONPL3,943,943,863,93+1,03%2 6712012-02-15
ECHO3,873,923,853,92+1,55%25 1502012-02-15
OPTEAM3,893,893,703,88+2,11%1852012-02-15
SKOTAN3,743,913,703,85+4,34%1 201 0072012-02-15
EDINVEST3,843,893,803,84+2,40%3 7252012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
MIESZKO3,603,803,603,78+4,13%23 3952012-02-15
TRITON3,803,803,713,71-2,37%4512012-02-15
PGNIG3,743,753,633,68-1,60%8 291 5112012-02-15
RCTSWIG0043,673,673,673,67+1,94%152012-02-15
INPRO3,403,743,403,60+5,88%10 3352012-02-15
UNIMA3,613,613,553,590,00%2952012-02-15
SKOK3,553,573,463,57+0,56%18 1892012-02-15
ARCUS3,663,663,393,49-3,59%10 6182012-02-15
08OCTAVA3,413,483,403,46-0,29%3 4952012-02-15
FAMUR3,443,453,403,42-0,58%7 2062012-02-15
PROTEKTOR3,363,403,283,40+1,19%17 9722012-02-15
HYPERION3,363,363,363,36+0,90%52012-02-15
MISPOL3,293,303,293,30+0,30%6502012-02-15
ESSYSTEM3,213,283,213,28-0,30%1 6842012-02-15
WIELTON3,063,253,053,17+3,59%12 2902012-02-15
BOMI2,913,162,863,16+12,46%3 912 2972012-02-15
SKYLINE3,153,153,153,15-0,63%1132012-02-15
PAMAPOL3,113,113,043,10+0,98%4 7632012-02-15
CAMMEDIA3,203,403,103,10-1,59%9 6952012-02-15
REDAN3,113,153,033,09-0,96%61 8822012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
KREC3,003,123,003,00-3,85%2 5202012-02-15
COLIAN3,003,002,953,00+1,69%60 9142012-02-15
CASHFLOW2,992,992,922,92-1,02%1762012-02-15
EUROFAKTR---2,890,00%02012-02-15
RCTLPEO001---2,880,00%02012-02-15
WASKO2,732,862,732,85+7,95%489 1872012-02-15
HARPER2,802,852,732,80-3,45%2 3022012-02-15
PLAZACNTR2,832,832,712,79-1,41%16 7292012-02-15
BMPAG2,832,832,772,77-2,46%8272012-02-15
ONE2ONE2,582,732,502,73+5,81%107 1812012-02-15
ABMSOLID2,702,742,622,69+1,51%27 4312012-02-15
BUDVARCEN2,662,662,662,66-0,37%2282012-02-15
PETROLINV2,662,692,602,640,00%1 405 2542012-02-15
TFONE2,452,642,422,62+6,94%36 6652012-02-15
MIRBUD2,612,692,582,62+1,16%123 8862012-02-15
ABCDATA2,522,602,502,59+2,78%78 0612012-02-15
TOYA---2,510,00%02012-02-15
ASBIS2,362,522,362,500,00%21 4402012-02-15
LENA2,402,432,402,43+1,67%28 0252012-02-15
GETIN2,422,442,382,42+0,83%982 7012012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
POLMED2,482,482,362,41-2,03%21 3692012-02-15
MNI2,302,462,302,40+3,90%549 0752012-02-15
EUROHOLD---2,360,00%02012-02-15
QUERCUS2,302,452,302,35+0,43%25 4522012-02-15
WANDALEX2,202,392,192,34+8,84%32 1542012-02-15
NOWAGALA2,312,312,292,300,00%11 2752012-02-15
ODLEWNIE2,432,432,262,29-4,58%39 8102012-02-15
ENERGOPLD2,212,282,182,28+3,17%23 9362012-02-15
PATENTUS2,172,172,002,150,00%4 6552012-02-15
DGA2,142,202,142,15+1,90%12 7112012-02-15
POLIMEXMS2,022,051,992,04+0,99%2 216 4062012-02-15
ERGIS2,172,172,002,04-1,92%26 7172012-02-15
EUROMARK2,152,152,002,00-9,50%17 5522012-02-15
ATMGRUPA1,952,051,951,97+2,07%26 3312012-02-15
MOJ1,901,951,831,95+2,63%3 2202012-02-15
VARIANT1,911,941,841,94-0,51%22 3212012-02-15
MEDIATEL1,842,011,841,92+2,67%45 9772012-02-15
AMPLI1,881,921,881,92+6,67%8 3982012-02-15
SFINKS1,841,871,821,86+1,09%126 9252012-02-15
IQP1,831,881,821,85+1,09%55 5522012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
GETBANK1,841,841,811,82-0,55%535 1222012-02-15
AWBUD1,761,811,751,81+2,84%1 3512012-02-15
ARMATURA1,741,811,741,79+2,87%71 2692012-02-15
REINHOLD1,831,851,731,78-3,78%52 3072012-02-15
GINOROSSI1,781,781,741,77+2,31%27 9812012-02-15
BARLINEK1,791,841,751,75-2,78%316 4022012-02-15
MOSTALZAB1,721,801,701,75+4,17%522 2892012-02-15
IZNS1,811,811,701,75-1,13%35 2832012-02-15
RCTLTPE001---1,740,00%02012-02-15
ATLASEST1,701,741,681,72+1,78%8 8412012-02-15
COMPLEX1,751,781,661,70-1,73%84 0082012-02-15
DROZAPOL1,701,741,701,700,00%8 0502012-02-15
PROCAD1,601,641,601,64-0,61%12 8372012-02-15
ELZAB1,621,641,621,62+1,25%11 5202012-02-15
B3SYSTEM1,641,641,591,59-0,63%3 5042012-02-15
KOV1,591,641,571,58+0,64%3 230 3592012-02-15
ZASTAL1,541,571,521,52-1,30%232 9652012-02-15
BLACKLION1,451,521,451,50+4,17%171 6852012-02-15
CAPITAL1,411,491,401,49+8,76%173 7352012-02-15
PGODLEW1,461,501,451,46-2,67%27 4842012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PCGUARD1,401,451,401,42+2,16%182 6612012-02-15
ROBYG1,411,421,391,40-1,41%28 3452012-02-15
ZAMET1,361,471,361,400,00%110 2002012-02-15
MAKRUM1,411,411,341,37-2,14%75 1492012-02-15
MONNARI1,341,351,291,330,00%400 4372012-02-15
VISTULA1,151,351,151,33+15,65%1 864 6482012-02-15
HBPOLSKA1,231,371,221,32+9,09%2 072 9642012-02-15
FAM1,291,301,271,30+0,78%5 3572012-02-15
RCTSPEO003---1,300,00%02012-02-15
RCTLTPE002---1,300,00%02012-02-15
TRAKCJA1,211,291,211,25+4,17%882 0932012-02-15
LCCORP1,201,241,201,22+1,67%53 1012012-02-15
STALEXP1,201,221,201,200,00%95 8792012-02-15
IZOLACJA1,201,201,151,16-2,52%24 0992012-02-15
HYGIENIKA1,131,171,121,14+0,88%124 9632012-02-15
JHMDEV1,141,141,091,09-2,68%55 6242012-02-15
BBICAPNFI0,981,010,981,00+2,04%71 4802012-02-15
RCTSPGN003---1,000,00%02012-02-15
RONSON0,961,030,951,00+4,17%789 7512012-02-15
JUPITER0,981,000,960,99+3,13%67 5822012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
RCTSPKN003---0,960,00%02012-02-15
PEMUG---0,950,00%02012-02-15
RCTLPKO001---0,940,00%02012-02-15
BUDOPOL0,920,960,900,93+3,33%218 3462012-02-15
WARFAMA0,900,920,900,900,00%25 6042012-02-15
LUBAWA0,850,910,840,90+7,14%2 561 2552012-02-15
NTTSYSTEM0,860,890,850,88+2,33%52 8102012-02-15
RCTLPKO002---0,860,00%02012-02-15
MIT0,800,880,780,85+6,25%677 5142012-02-15
DUDA0,870,880,840,850,00%1 713 3572012-02-15
INTAKUS0,830,850,830,85+1,19%10 0002012-02-15
ENAP0,840,850,830,85+1,19%16 1102012-02-15
SWISSMED0,860,870,850,850,00%184 3352012-02-15
BORYSZEW0,860,860,840,850,00%11 543 0872012-02-15
PEPEES0,870,870,840,85-1,16%92 1092012-02-15
MIDAS0,830,840,810,82-1,20%3 814 8772012-02-15
PWRMEDIA0,820,820,790,820,00%4 2862012-02-15
RCTLPKN001---0,820,00%02012-02-15
MOSTALEXP0,800,820,790,80+1,27%128 7142012-02-15
RCTLPGN001---0,800,00%02012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ANTI0,810,820,770,79-1,25%64 7652012-02-15
CPENERGIA0,810,810,760,78-2,50%119 9802012-02-15
WILBO0,740,770,740,76+2,70%29 3092012-02-15
BYTOM0,730,760,730,76+2,70%24 9612012-02-15
LSTCAPITA0,740,770,740,760,00%58 0722012-02-15
RCTSTPE0030,760,760,760,76-18,28%3002012-02-15
AGROWILL0,740,750,740,75+2,74%13 5832012-02-15
DRAGOWSKI0,740,740,730,730,00%127 0842012-02-15
POLJADLO0,710,730,710,720,00%194 4972012-02-15
RCTLPKN002---0,680,00%02012-02-15
WIKANA0,740,770,670,68-4,23%513 1212012-02-15
RUBICON0,670,680,660,67-1,47%113 9182012-02-15
POINTGROUP0,630,640,620,630,00%50 9472012-02-15
EFH0,570,640,570,63+12,50%16 418 2442012-02-15
IGROUP0,630,650,620,63+1,61%733 8032012-02-15
MIRACULUM0,600,610,590,61+1,67%412 6152012-02-15
RCTSPKO003---0,600,00%02012-02-15
RCTLPGE002---0,600,00%02012-02-15
KCI0,590,610,590,59+1,72%106 0602012-02-15
BBIZENNFI0,610,610,570,57-3,39%496 7252012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
NORTCOAST0,550,550,530,54-1,82%57 9002012-02-15
PBSFINANSE0,540,550,510,53-1,85%524 8832012-02-15
RCTSTPS0030,520,520,520,52+13,04%1 0002012-02-15
SANWIL0,500,500,470,48-2,04%205 3922012-02-15
FASTFIN0,490,500,460,46-6,12%116 6192012-02-15
ATLANTIS0,430,440,420,44+2,33%1 129 5872012-02-15
HERKULES0,420,440,410,44+7,32%4 047 5642012-02-15
CALATRAVA0,400,410,390,41+5,13%962 4252012-02-15
06MAGNA0,390,400,390,40+2,56%224 6962012-02-15
RCTLPGN0020,380,380,380,38-17,39%1 0002012-02-15
RCTSPGE003---0,380,00%02012-02-15
ZREMB0,380,400,370,370,00%547 2432012-02-15
MEWA0,370,370,360,36-2,70%63 7292012-02-15
PROCHNIK0,310,320,310,320,00%503 7732012-02-15
BBIDEVNFI0,320,320,310,32+3,23%58 9072012-02-15
CHEMOS0,330,340,310,32-3,03%1 197 7202012-02-15
RCTLTPS001---0,320,00%02012-02-15
CCENERGY0,330,330,320,320,00%55 7292012-02-15
ELKOP0,310,310,290,310,00%83 0622012-02-15
JAGO0,210,290,210,29+38,10%10 230 1562012-02-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ECARD0,280,290,270,27-6,90%111 2252012-02-15
DREWEX0,240,240,240,240,00%8 6332012-02-15
EUIMPLANT0,210,230,200,22+4,76%675 4632012-02-15
TRION0,210,220,200,21+5,00%930 0092012-02-15
CENTROZAP0,200,210,190,200,00%2 140 2562012-02-15
FON0,200,200,190,20+5,26%414 6052012-02-15
PRONOX0,120,120,110,120,00%1 209 5772012-02-15
BIOTON0,110,110,100,11+10,00%21 395 5722012-02-15
ADVADIS0,080,080,070,080,00%672 0462012-02-15
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2037.18 +1.38 +0.07%
WIG 36860.67 +7.92 +0.02%
mWIG40 2245.61 -6.58 -0.29%
sWIG80 9117.17 +47.93 +0.53%

ABC Giełdy »

Poradniki na temat inwestowania