Biznes Ludzie Pieniądze

Notowania

GPW

NewConnect

Notowania akcji GPW

Notowania z dnia 2012-02-22 17:40

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
06MAGNA0,400,410,390,40-2,44%724 60017:30
08OCTAVA3,583,583,533,570,00%198 35717:30
4FUNMEDIA19,5019,5018,1419,20-1,54%94 99417:16
ABCDATA2,602,602,522,56-1,54%19 86217:30
ABMSOLID2,632,672,562,58-4,09%42 81017:32
ABPL22,7022,7022,6322,63-1,57%62 49017:11
ACAUTOGAZ21,1021,3021,1021,15-2,53%20 6002012-02-21
ACE7,187,186,716,90-3,23%4 17717:15
ACTION22,8522,8522,6022,80-0,39%14 68617:30
ADVADIS0,090,100,090,090,00%2 652 33217:30
ADV.PL11,8012,2511,2012,21-0,41%1 08517:17
AGORA12,5012,5012,1812,18-1,54%29 30217:30
AGROTON21,5922,9921,5922,75+6,06%94 13717:30
AGROWILL0,770,770,760,76-3,80%15 01914:34
ALCHEMIA6,566,575,936,18-4,92%437 44817:30
ALMA35,4535,4534,1635,00-1,38%97017:30
ALTERCO33,9533,9532,9033,50+0,60%1 81317:14
AMBRA6,406,406,256,37-0,47%2 04417:30
AMICA40,4041,0039,3939,50-5,28%9 54217:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
AMPLI2,092,092,002,00-4,31%1 19015:00
AMREST71,6073,5071,6073,00+2,10%15 74317:30
ANTI0,780,780,770,780,00%17 92817:30
APATOR19,6020,8119,6020,81+5,69%37 41517:30
APLISENS9,009,009,009,00-0,11%4 7862012-02-21
ARCTIC7,457,487,207,30-2,67%5 97316:04
ARCUS3,463,463,303,44-1,71%3 83614:13
ARMATURA1,821,821,781,80-0,55%32 22416:35
ARTERIA13,4613,4613,4613,46-3,17%2517:30
ASBIS2,472,522,472,520,00%2 3022012-02-21
ASSECOBS10,7510,8010,7010,70+0,09%5 03217:13
ASSECOPOL54,2054,2052,6054,10-0,37%127 81317:30
ASSECOSEE8,288,298,128,27-0,24%1 87717:30
ASSECOSLO23,7023,9923,7023,99+0,38%15014:08
ASTARTA64,8564,8563,0064,00-1,61%2 58316:53
ATLANTAPL13,6013,6013,1013,50-0,74%64517:30
ATLANTIS0,540,580,530,55+5,77%10 084 58117:33
ATLASEST1,671,681,621,66+2,47%15 28517:30
ATM7,787,787,487,700,00%19 14117:30
ATMGRUPA2,012,011,801,88-6,00%84 51417:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ATREM8,208,207,808,00-2,68%15 23417:08
AVIASG37,8038,5937,8037,89+1,58%2 24117:30
AWBUD1,871,991,871,99+7,57%10 01017:30
AZOTYTARNOW31,0131,6030,2030,80-2,04%31 54417:30
AZOTYTARNOW-PDA31,0231,6031,0231,54-0,79%4 6862011-08-29
B3SYSTEM1,621,621,591,620,00%6 68417:30
BAKALLAND4,664,694,634,69-2,09%1 68516:55
BANKBPH43,5544,3342,7543,49+0,74%7 35117:19
BARLINEK1,701,721,651,700,00%92 02116:54
BBICAPNFI1,081,081,021,05-2,78%101 82317:30
BBIDEVNFI0,330,360,330,35+2,94%1 381 09517:31
BBIZENNFI0,590,600,570,590,00%119 10817:07
BEDZIN29,3129,3129,3129,310,00%9511:00
BENEFIT151,00152,00151,00152,000,00%3 37717:16
BERLING4,154,154,104,10+0,24%1 37515:06
BEST13,4913,4913,4913,49+7,92%22012-02-17
BETACOM7,647,647,217,30-4,45%1 98415:56
BGZ48,9050,0548,9049,50+1,33%6 49917:30
BIOTON0,100,110,100,11+10,00%3 040 95017:34
BIPROMET8,148,257,968,16+0,74%387 12917:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
BLACKLION1,481,481,431,44-3,36%19 87516:56
BMPAG3,293,363,153,26+0,62%29 35417:15
BNPPL87,0087,0087,0087,000,00%292012-02-20
BOGDANKA128,10130,00127,10129,80+0,85%61 84917:30
BOMI2,882,892,682,72-3,89%1 434 07517:34
BORYSZEW0,830,840,810,82-1,20%17 536 89217:34
BOS54,9054,9054,9054,90-0,09%5009:18
BOWIM8,108,158,108,15-0,61%1 22014:30
BRE301,50301,50295,10295,60-1,47%28 59117:30
BSCDRUK15,0515,0515,0515,050,00%12012-02-16
BUDIMEX87,5088,4086,0587,60+1,86%15 32517:30
BUDOPOL0,920,930,900,90-2,17%105 81217:30
BUDVARCEN2,782,782,772,77-1,07%19017:04
BUMECH13,3413,3412,8212,84-1,76%55212:28
BYTOM0,800,810,770,800,00%44 00017:30
BZWBK231,00231,00231,00231,00-0,22%2 01015:46
CALATRAVA0,470,480,450,470,00%5 045 68917:30
CAMMEDIA3,153,153,053,050,00%2 60017:05
CAPITAL1,741,751,631,70-1,73%40 84217:30
CASHFLOW3,053,053,053,05+0,66%23416:06
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
CCC54,0555,0054,0054,00-1,82%37215:22
CCENERGY0,340,340,320,32-5,88%118 34717:15
CCIINT33,6033,6033,6033,60-0,88%7011:10
CDRED6,036,055,905,99-0,50%258 31717:32
CEDC18,2018,4818,0118,11-2,69%126 88317:31
CELTIC16,6217,4316,6217,43-0,46%31413:27
CENTKLIMA11,7711,7711,4511,51+0,09%90717:30
CENTROZAP0,210,210,200,200,00%993 30217:30
CERSANIT-PDA4,644,934,644,89+5,16%22 8792012-01-17
CEZ139,80140,50139,40139,40-1,20%55 14316:15
CHEMOS0,350,350,330,34-2,86%254 18217:30
CIECH18,3118,3117,9018,00-1,59%47 20617:30
CITYINTER31,0031,0030,1030,15-2,11%12 36117:34
COALENERG26,8927,0026,0026,50-1,85%91 11416:58
COGNOR4,224,224,084,15-0,24%11 80617:30
COLIAN2,972,972,942,97-0,34%38 10015:42
COMARCH61,0061,0058,9559,45-2,38%93917:30
COMP70,1071,0070,0071,00-0,28%87 59617:18
COMPLEX2,002,061,871,92-2,04%84 05917:30
CORMAY15,5915,7515,2515,74+1,48%132 36917:31
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
CPENERGIA0,810,820,800,820,00%19 18914:45
CYFRPLSAT13,9314,1413,6014,14+0,57%161 05317:30
DEBICA58,5058,5557,5557,60-1,96%1 04617:30
DECORA12,8112,8112,0012,00-6,03%1 26617:04
DELKO5,615,635,605,62+0,72%4 11416:35
DGA2,122,202,062,20+0,92%42 59717:30
DOMDEV41,8041,8040,0240,03-4,23%51417:30
DRAGOWSKI0,780,910,770,86+11,69%938 63617:30
DREWEX0,260,260,260,26-3,70%95015:00
DROP14,4014,7614,4014,60-1,75%1 35717:30
DROZAPOL1,831,831,751,76-5,88%53 34717:30
DSS8,158,277,507,79-3,59%244 37017:30
DUDA0,790,790,760,76-3,80%1 380 92217:34
ECARD0,260,260,250,260,00%54 66015:38
ECHO4,054,053,933,95-3,19%59 93217:30
EDINVEST4,094,094,004,000,00%2 65016:13
EFEKT8,258,308,008,30-1,66%95215:59
EFH0,660,670,610,63-5,97%7 820 66617:34
EKO4,054,104,034,10-0,97%2 92117:30
EKOEXPORT12,9113,0012,3012,42-4,31%29 17417:31
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ELBUDOWA112,00115,20112,00115,00-1,71%13 53416:43
ELEKTROTI9,539,769,539,75+0,72%115 62517:30
ELKOP0,320,350,320,33+3,13%3 534 42417:30
ELSTAROIL6,216,406,216,400,00%12 8952011-12-06
ELZAB1,711,721,671,68-4,00%11 35017:30
EMCINSMED8,108,117,708,11+0,12%2 98416:38
EMPERIA106,70107,90106,70106,700,00%1 75717:30
ENAP1,121,121,051,10-0,90%80 29217:30
ENEA17,8217,8217,4817,68-0,73%34 98217:30
ENELMED4,564,564,424,43-2,85%56 37316:59
ENERGOINS7,337,457,187,39-0,81%1 50213:18
ENERGOPLD2,202,202,122,18-0,91%28 19015:56
ENERGOPOL6,656,706,606,70+1,52%7 17816:56
ERBUD22,4022,5022,4022,47+0,27%61816:47
ERGIS2,012,011,951,97-1,50%9 20516:22
ESSYSTEM3,153,243,133,23-0,62%6 44216:54
ETFDAX299,90299,90281,90281,900,00%909:53
ETFSP50045,3845,3843,7643,76+0,21%1209:56
ETFW20L238,50238,50230,60230,80-1,64%9 46217:30
EUCO13,8513,8513,4013,70-1,30%2 94217:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
EUIMPLANT0,210,220,200,21-4,55%667 38917:30
EUROCASH31,0031,2230,5530,97-0,10%14 76417:30
EUROFAKTR2,902,952,802,95-0,34%84915:48
EUROHOLD2,112,282,112,28-0,44%1 9182012-02-21
EUROMARK2,192,192,192,190,00%35 41115:00
EUROTEL16,1116,1115,5015,50-3,73%5 02117:30
FAM1,321,361,321,33+1,53%36 81817:00
FAMUR3,603,603,583,60+0,56%8 44317:30
FARMACOL27,6027,6026,2527,14-1,67%58615:35
FASING24,1124,5022,6623,00-5,54%2 44117:30
FASTFIN0,520,520,490,49-5,77%71 83914:58
FERRO8,178,177,757,80-5,34%22 16016:58
FERRUM8,989,108,989,06+1,00%9 51715:53
FON0,250,320,250,32+33,33%13 998 28917:34
FORTE9,359,399,349,36-2,50%3 70517:30
FORTUNA16,9016,9016,9016,900,00%92209:32
FOTA9,309,309,109,29-0,11%51 86715:23
GANT8,808,898,728,85-1,67%55 35317:30
GASTELZUR0,380,390,380,39+2,63%351 6512011-12-15
GETBANK1,851,851,771,80-3,23%2 479 49817:32
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
GETIN2,422,422,382,39-1,24%390 10817:31
GETINOBLE4,444,444,314,31-1,15%7 35017:17
GFPREMIUM-PDA5,305,355,305,35-2,55%7122011-09-19
GINOROSSI1,701,761,641,70-1,16%12 54517:30
GPW41,0041,0540,2340,35-1,59%168 88517:34
GRAAL8,068,347,707,85-2,97%37 44317:30
GRAJEWO10,4810,489,9210,15-1,46%27 90717:30
GROCLIN15,8215,9015,1415,14-6,54%40 59517:34
GTC8,908,938,508,54-2,95%854 35317:34
HANDLOWY77,0077,7575,5075,90-1,43%65 99817:30
HARDEX22,8422,8421,7022,00-2,83%3 72217:19
HARPER2,722,722,602,69-4,95%4 42216:31
HAWE5,255,355,095,12+1,99%1 540 64417:34
HBPOLSKA1,391,401,311,34-4,29%757 01617:34
HELIO8,969,408,809,32+1,30%14 01217:30
HERKULES0,380,380,380,38-2,56%5 0002011-12-16
HERMAN4,804,804,804,80+6,43%1 30815:00
HUTMEN4,114,123,924,05+4,38%38 22417:30
HYDROTOR24,7024,7024,0324,03-2,91%69917:08
HYGIENIKA1,271,271,201,21-3,20%94 37817:34
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
HYPERION3,493,503,433,43-2,00%3 65815:20
IDEATFI5,265,615,265,45-2,68%2 02217:30
IDMSAPL1,991,991,941,94-2,51%488 48917:30
IGROUP0,480,490,450,47-2,08%892 48117:30
IMCOMPANY10,0510,3010,0210,30+1,48%90 36717:30
IMPEL28,1928,7028,0028,000,00%1 71317:30
IMPEXMET4,164,253,963,99-2,21%404 45817:33
INDYKPOL46,2046,2046,2046,20-0,86%2710:35
INGBSK87,6087,6085,0587,15+0,17%14 06517:30
INPRO4,124,324,124,32+7,46%80515:11
INSTALKRK17,0917,0916,9116,91-1,05%3 11317:30
INTAKUS0,690,740,690,72+5,88%114 21617:18
INTEGERPL133,20135,50131,20131,30-3,10%24 10017:30
INTERBUD7,107,296,607,29+1,39%2 98316:21
INTERCARS90,5592,0090,3092,00-1,02%52 36416:22
INTERFERI4,324,504,324,50-3,43%5315:10
INTERSPPL4,004,154,004,04-1,46%26 99216:24
INTROL4,404,404,324,400,00%16516:05
INWESTCON2,102,132,002,13-0,47%12 47817:11
IPOPEMA10,6610,8910,5110,51-3,49%2 99217:11
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
IQP1,771,811,761,80+0,56%5 66017:31
IVMX8,498,498,008,450,00%9417:30
IZNS1,601,601,451,48-7,50%128 71017:30
IZOLACJA1,141,141,091,12-1,75%60 23117:30
IZOSTAL7,237,237,207,20-3,49%52512:06
JAGO0,270,270,250,27+3,85%918 25817:30
JHMDEV1,081,081,041,07-0,93%22 63717:30
JSW107,00107,40104,30107,00-0,37%129 67617:32
JUPITER0,980,990,970,990,00%16 87717:30
JWCONSTR7,977,977,647,90-1,13%52 63317:10
K2INTERNT23,0023,4322,8023,43-0,51%11317:03
KCI0,590,590,570,590,00%23 61617:15
KERNEL70,8070,8067,0070,25-0,78%232 64217:30
KETY125,00125,00122,00124,00+0,40%63717:30
KGHM140,50140,50136,60138,90-1,14%773 58617:34
KINOPOL7,197,197,007,10-1,25%2 48116:33
KOELNER13,2413,2412,9113,240,00%2717:30
KOFOLA22,0023,1021,9023,10+7,44%19615:21
KOGENERA90,0090,0088,0089,00-1,11%20 70816:15
KOMPAP7,697,697,697,69+1,85%80510:04
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
KOMPUTRON8,818,908,508,56-3,06%8 92517:30
KONSSTALI42,5042,5042,5042,50+0,02%517:30
KOPEX24,7624,9724,0324,10-2,67%11 36617:33
KOV1,591,591,531,54-2,53%2 112 07317:34
KPPD22,3622,3622,3622,360,00%502012-02-17
KRAKCHEM4,574,574,464,570,00%83813:46
KREC3,013,013,003,00-3,23%1 49013:33
KREDYTB12,1712,1711,8511,85-2,07%14 39217:31
KREDYTIN14,7014,8014,5014,50-2,68%1 92617:30
KREZUS7,918,207,918,05+0,25%51 28717:34
KRUK47,0047,1045,3145,48-3,23%5 77917:31
KRUSZWICA56,4057,8555,2057,85+2,48%3 27316:06
KSGAGRO24,1424,1423,3023,70-1,86%4 46117:30
LCCORP1,171,201,171,19-0,83%176 76917:18
LENA2,462,472,422,42-0,82%12 80917:00
LENTEX5,085,175,015,10-0,39%18 36617:30
LIBET4,254,354,154,35+2,11%20 44417:30
LOTOS27,4427,4426,9127,01-1,60%430 61617:30
LPP2154,002154,502151,502154,00-2,09%12516:37
LSISOFT3,913,913,893,89-0,51%217:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
LSTCAPITA0,780,780,760,76-2,56%64 66715:04
LUBAWA0,920,920,880,90-2,17%483 85117:30
MAGELLAN40,0040,0039,9939,99-0,03%11417:09
MAKARONPL4,084,084,004,05-1,22%4 09617:30
MAKRUM1,351,391,341,390,00%77 17917:30
MARVIPOL9,879,879,709,70-1,02%1 34017:30
MCI5,365,405,195,30-1,85%268 95417:34
MCLOGIC39,1339,1339,1339,13+2,35%102012-02-21
MEDIATEL2,042,041,951,95-4,41%59 82417:30
MEGARON24,0025,0024,0025,00+4,17%1 21315:26
MENNICA11,4711,5711,4711,56-1,62%43715:37
MERCOR13,4313,8713,3513,80-0,65%47 25015:40
MEWA0,360,370,360,370,00%151 89017:32
MIDAS0,870,870,850,87+1,16%10 144 44617:34
MIESZKO3,773,783,713,76-2,59%10 99817:04
MILKILAND18,4518,4517,3017,70-4,32%48 29317:32
MILLENNIUM4,294,324,204,23-1,86%3 390 08017:30
MIRACULUM0,660,670,630,66-1,49%484 60717:30
MIRBUD2,322,342,162,19-6,01%293 59817:32
MISPOL3,183,183,183,18+0,32%4502012-02-21
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
MIT0,971,000,960,98+1,03%147 35217:30
MMPPL9,009,059,009,05+0,56%4 3292011-08-22
MNI2,672,672,582,60-1,89%414 95717:30
MOJ2,152,202,112,18+1,40%8 9922012-02-21
MOL283,00283,00270,30274,00-3,59%1 2942012-02-21
MONNARI1,441,451,381,39-2,11%204 36517:30
MOSTALEXP0,780,790,760,77-3,75%63 91217:32
MOSTALPLC18,6818,6817,8018,10-3,62%3 05817:31
MOSTALWAR20,6120,6119,6019,86-3,59%8 56317:30
MOSTALZAB1,781,781,641,70-4,49%412 60917:30
MUZA5,105,195,045,13+0,59%1 82116:57
MWTRADE11,4011,6310,6110,87-7,01%19 91517:30
NETIA6,116,116,066,06-0,82%41 56617:30
NETMEDIA4,524,634,514,60+1,77%13 98216:46
NEWWORLDN28,0928,0928,0928,09+3,84%102012-02-14
NEWWORLDR26,0126,0125,6025,60-2,10%56410:38
NFIEMF9,809,959,759,95+0,51%8 73717:30
NORDEABP36,0036,0036,0036,00-4,00%1822012-02-21
NORTCOAST0,550,550,540,54-5,26%15 97716:49
NOVAKBM14,0014,0013,0013,00-3,70%6992012-02-20
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
NOVITA19,1819,1819,1819,18+0,47%30011:00
NOVITUS27,9927,9925,2026,500,00%3 6302011-11-29
NOWAGALA2,312,312,262,30-0,43%5 17617:30
NTTSYSTEM1,081,111,011,07-2,73%271 07417:18
ODLEWNIE2,272,272,222,27+0,44%8 34017:30
OLYMPIC5,495,494,804,80-17,95%100 01617:30
ONE2ONE2,732,732,502,55-7,27%18 94717:30
OPENFIN14,1614,4513,8513,85-1,91%5 25517:31
OPONEO.PL8,908,978,858,85-0,56%68515:43
OPTEAM4,954,954,544,54-1,52%70615:03
ORBIS44,5045,0043,7043,70-0,27%34 15017:30
ORCOGROUP17,1617,5317,0017,10-2,79%4 01117:30
ORZBIALY24,4924,4924,2924,30-0,29%157 08616:57
OTMUCHOW9,209,659,109,65+1,58%4 05217:19
OVOSTAR95,3095,3086,0094,80-0,52%1 16517:34
PAGED14,4014,4013,1213,26-5,29%82 04917:30
PAMAPOL3,053,153,043,04-2,88%3 52617:18
PANOVA20,9921,0020,9520,95+2,15%95817:04
PATENTUS2,172,172,082,15-3,15%6 49617:18
PBG76,1576,2072,0072,00-5,45%115 34417:33
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PBOANIOLA4,004,003,863,99-0,99%11 75317:30
PBOANIOLA-PDA7,137,197,007,00-2,10%1 9112011-07-05
PBSFINANSE0,630,630,570,58-6,45%1 023 49617:33
PCCINTER4,634,634,634,63+0,43%10013:17
PCGUARD1,341,351,281,32-0,75%54 87317:19
PEGAS77,0077,0077,0077,00+1,18%7309:38
PEKAES6,957,006,886,90-1,43%11 54216:51
PEKAO160,30160,30155,00156,00-2,32%494 15817:32
PELION31,2531,2531,2531,25-0,16%12011-12-01
PEMUG0,950,950,950,95-1,04%1 0002012-02-13
PEP21,9821,9821,0021,16-3,20%41 09717:30
PEPEES0,890,890,870,880,00%116 29417:30
PERMEDIA8,988,998,528,67-3,02%1 47114:25
PETROLINV2,662,922,642,91+8,58%5 743 23717:34
PGE20,4820,6320,1120,28-0,64%2 848 31617:31
PGF31,2931,3031,0031,30+0,03%4032011-11-30
PGNIG3,743,753,703,73+0,54%4 569 49717:33
PGODLEW1,651,651,551,65-0,60%14 96517:30
PKNORLEN36,7036,9035,0435,80-2,11%1 893 18517:31
PKOBP35,7035,7034,6135,00-1,44%6 580 73717:33
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PLASTBOX12,3312,8411,9012,49-0,72%7 69217:06
PLAZACNTR2,972,972,802,93+0,34%39 36917:30
POINTGROUP0,600,610,600,600,00%28 21114:18
POLAQUA7,908,007,617,79-1,39%12 77517:14
POLCOLOR0,220,220,210,220,00%83 29917:30
POLICE10,3410,3810,1110,12-2,13%27 43217:30
POLIMEXMS1,901,901,821,89-0,53%1 857 97917:30
POLJADLO0,740,740,700,71-4,05%387 63917:31
POLLENAE8,508,508,508,500,00%822012-02-21
POLMED2,372,372,202,28-2,98%8 32215:40
POLNA9,9910,009,9010,00-1,28%90717:30
POLNORD19,7019,7018,8218,88-4,16%24 48417:34
POLREST0,070,070,070,07-12,50%328 9982011-10-14
POZBUD4,264,294,104,29+0,94%16 93617:30
PRAGMAFA16,7116,7116,7016,70-0,60%16009:28
PRAGMAINK19,0019,0018,8518,85-2,38%19 11216:20
PRESCO6,056,055,916,050,00%2 20216:41
PRIMAMODA5,185,185,185,18-2,26%13509:00
PROCAD1,561,561,501,50-8,54%166 46517:34
PROCHEM15,4515,5015,0715,47+0,45%76811:44
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PROCHNIK0,330,330,320,32-3,03%137 83816:05
PROJPRZEM8,558,608,228,40+0,96%4 71617:30
PRONOX0,160,170,140,14-12,50%9 204 23317:34
PROTEKTOR3,503,503,403,49+0,29%112 37417:30
PTI13,0013,0512,5113,05-1,51%75610:58
PUE155,00164,00152,00158,70+0,44%96417:05
PULAWY89,2090,0086,5586,55-2,97%6 43817:31
PWRMEDIA0,800,840,800,830,00%38 46417:17
PZU340,10341,80337,50340,00+0,12%211 90117:32
QUANTUM7,377,377,367,36+0,82%1 10012:03
QUERCUS2,522,602,502,600,00%2 89215:57
QUMAKSEK11,8011,8011,2211,25-5,06%2 58617:19
RADPOL10,5910,609,6610,00-3,38%9 34417:30
RAFAKO11,1411,1910,0610,75-3,50%165 79117:34
RAFAMET18,0518,1518,0018,15+0,83%31917:30
RAINBOW4,374,374,254,25-1,62%8 92417:18
RANKPROGR14,1014,1913,6214,15+1,07%43 42217:30
RCTLKGH0011,191,231,191,23-3,91%1 5002011-12-15
RCTLKGH0024,044,044,044,04+10,68%142012-02-20
RCTLPGN0010,790,790,790,79-1,25%5 0002012-02-17
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
RCTLPGN0020,410,410,410,41+7,89%8 0002012-02-17
RCTLPKN0011,011,041,011,04+26,83%5002012-02-21
RCTLPKN0020,640,640,640,64-5,88%15 0002012-02-16
RCTLPKO0010,950,950,920,92-2,13%20 4002012-02-16
RCTLPKO0020,810,810,810,81+12,50%802012-01-12
RCTLTPE0011,761,761,761,76+1,15%1 1502012-02-20
RCTLTPE0021,301,341,301,30-7,14%7402012-02-21
RCTLTPS0010,320,320,320,32-17,95%13 0002012-02-14
RCTLWIG00110,3510,3510,3510,35+22,78%3002012-02-08
RCTLWIG0025,935,935,595,59-4,61%1 00613:27
RCTLWIG0036,496,496,496,49+3,18%42011-12-30
RCTSPEO0031,301,301,301,30-2,99%2302012-02-13
RCTSPGE0030,350,350,350,35+2,94%3002012-01-11
RCTSPGN0031,001,001,001,00+5,26%1 0002012-01-17
RCTSPKN0031,001,001,001,00+4,17%1 82512:27
RCTSPKO0030,600,600,600,600,00%6 3002012-02-14
RCTSTPE0030,830,830,830,83+25,76%6002012-02-20
RCTSTPS0030,520,520,520,52+13,04%1 0002012-02-15
RCTSWIG0043,693,693,693,69+6,34%732012-02-21
RCTSWIG0056,606,606,606,60+0,61%782012-02-17
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
REDAN3,303,303,163,24-0,61%23 91316:58
REINHOLD1,761,761,631,72-2,27%54 93217:30
RELPOL5,375,455,305,36-0,37%8 37017:30
REMAK33,0033,0032,5032,98-3,93%20014:18
RESBUD7,858,907,858,90+26,78%11 02617:34
ROBYG1,391,391,391,39-0,71%2 30012:50
RONSON0,991,010,991,01+2,02%757 97817:14
ROPCZYCE14,8014,8014,5014,780,00%64816:34
ROVESE4,984,984,984,980,00%2 0002012-01-24
ROVESE-PDA4,864,864,864,86+0,21%5002012-01-24
RUBICON0,650,650,630,65-1,52%710 86317:16
SADOVAYA10,3510,4810,2010,33-1,05%8 84317:32
SANOK14,0014,0013,5414,000,00%48 92817:30
SANWIL0,520,540,500,50-3,85%328 16717:30
SECOGROUP26,4126,4226,4126,41-1,46%63912:43
SEKO6,796,796,796,790,00%309:04
SELENAFM11,0011,4911,0011,40-0,96%1 05617:30
SFINKS2,042,041,901,96-2,00%120 18917:18
SILVANO13,5513,7513,5213,750,00%5 14817:30
SIMPLE9,679,678,989,28-1,28%45316:32
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
SKOK3,663,663,353,41-2,85%7 63817:30
SKOTAN3,573,593,443,54-1,39%577 55617:30
SKYLINE3,083,083,003,03-0,66%18 03217:08
SNIEZKA31,6131,6130,8030,80-5,52%94417:34
SOBIESKI285,00285,00280,00281,00-1,40%27916:20
SONEL5,755,755,465,46-5,37%62715:04
SOPHARMA6,026,025,905,90-1,99%8952012-02-16
STALEXP1,251,251,221,23-0,81%38 24717:30
STALPROD295,00295,00287,00287,00-2,38%29517:18
STALPROFI17,7017,7017,7017,70-1,67%8215:19
STAPORKOW29,6129,6128,3829,30-0,85%14 19217:30
SUWARY14,9014,9014,9014,90-0,07%209:04
SWIECIE71,1072,5071,1072,00+1,41%64 53117:30
SWISSMED0,800,800,740,75-5,06%568 24017:30
SYGNITY21,6522,8921,1422,22+8,44%313 71617:34
SYNTHOS5,145,145,045,10-0,58%1 943 91017:30
TALEX10,2210,2210,2210,22+0,29%1014:39
TAURONPE5,425,435,335,35-0,93%1 341 46817:34
TELL11,7011,7011,7011,70-0,85%109:02
TERESA16,0316,8316,0316,83+4,99%47112:41
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
TESGAS8,358,408,078,18-4,44%16 30915:51
TFONE2,802,802,522,59-7,83%49 33917:30
TIM8,498,498,428,48+0,83%1 09117:30
TOYA2,562,562,552,550,00%10 46015:23
TOYA-PDA2,612,742,612,74+4,98%1 9402011-09-06
TPSA17,0317,1216,8617,00-0,58%3 068 03417:33
TRAKCJA1,441,441,381,39-3,47%753 65817:34
TRANSPOL8,678,708,678,70+2,11%63614:52
TRAVELPL9,459,459,209,20+1,66%25613:31
TRION0,220,220,200,20-9,09%263 38417:30
TRITON3,613,613,613,610,00%20411:05
TUEUROPA187,60188,10187,60188,10+0,21%17 02213:27
TUP4,644,644,474,53-1,95%2 10416:43
TVN11,5011,5911,2411,50+0,88%1 627 60717:32
ULMA65,5065,5063,1565,45-0,08%42817:30
UNIBEP6,176,316,006,14+1,49%2 40017:18
UNICREDIT18,3018,3017,0917,09-3,72%4 08715:33
UNIMA3,703,733,663,66-0,27%46817:30
VARIANT2,012,011,991,99-2,45%2 40017:03
VINDEXUS6,736,736,736,73-2,46%11013:32
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
VISTULA1,291,291,231,26-1,56%244 23517:30
VOTUM4,154,154,154,150,00%24215:55
WADEX7,757,757,547,65-1,29%94410:15
WANDALEX2,412,412,232,35-4,47%5 34017:02
WARFAMA0,870,910,850,88+1,15%163 13417:30
WARIMPEX4,404,454,334,34-0,91%13 25516:25
WASKO2,902,942,792,85-1,72%140 36817:09
WAWEL577,00586,50577,00580,00-1,19%1 49717:15
WDMSA0,470,470,450,46-2,13%275 20317:34
WESTAISIC4,354,454,244,42+1,38%60 89217:31
WIELTON3,683,683,583,62+0,56%13 89715:49
WIKANA0,730,740,690,70-4,11%96 72316:48
WILBO0,790,860,790,86+13,16%184 3812012-02-16
WOJAS4,394,394,394,39-0,68%20017:17
YAWAL7,527,707,207,38-1,47%19 40017:30
ZAMET1,511,521,501,50-1,32%9 53216:53
ZASTAL1,531,561,471,52-1,94%378 36817:30
ZELMER30,5930,5930,0130,01-1,93%2 86017:30
ZETKAMA29,2029,2027,9028,50-2,40%80415:06
ZREMB0,430,450,410,41-4,65%323 22117:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ZTSERG0,660,680,620,63-3,08%810 15917:32
ZUE8,328,328,088,19-0,36%3 83517:00
ZYWIEC565,50570,00555,50565,00-0,09%10715:56
Następny dzień »

Rynki

Kurs Zmiana Zmiana %
WIG20 2328.36 -23.77 -1.01%
WIG 41669.41 -400.66 -0.95%
mWIG40 2451.92 -14.84 -0.60%
sWIG80 10420.66 -109.43 -1.04%

ABC Giełdy »

Poradniki na temat inwestowania