Biznes Ludzie Pieniądze

Notowania

GPW

NewConnect

Notowania obligacji GPW Catalyst

Notowania z dnia 2012-05-16 17:40

Widok:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaData i czas
06N0213100,00100,00100,00100,000,00%2012-03-26
ADM1013101,60101,60101,60101,600,00%2012-05-14
ADM1212100,60100,60100,60100,600,00%16:54
AOW0214102,30102,30102,30102,30+2,30%2012-05-10
AOW0512100,00100,00100,00100,000,00%2012-05-08
ARH0713101,00101,00100,00100,000,00%2012-05-07
BBD0214100,50100,50100,50100,50+0,50%2012-04-26
BBS1225102,50102,50102,50102,50+2,50%2011-05-06
BBZ0712101,00101,42101,00101,42+1,42%2012-05-09
BBZ121398,5499,0098,5099,00+0,51%13:02
BL5031389,0389,0389,0389,03-11,85%2012-04-20
BL5061297,6597,6596,9997,00-3,63%2012-01-02
BL5061395,0097,0095,0097,00-3,00%2011-12-09
BL5091359,9059,9059,9059,90-14,31%2012-04-17
BLI1213101,00101,00101,00101,00-0,10%2012-01-11
BOE1014100,89100,89100,89100,89+0,89%2012-05-11
BOF1014100,55100,55100,55100,55+0,55%2012-03-28
BOM0221101,00101,49100,70101,49+0,68%16:49
BPL0421102,50102,50102,50102,50+1,49%2012-05-09
NazwaOtwarcieMaxMinKursZmianaData i czas
BPO0721100,30100,30100,01100,01+0,01%2011-12-29
BPS0718100,50100,50100,20100,47+0,47%16:44
BPS0720103,50103,50103,50103,500,00%2012-04-19
BPT0620102,20102,20102,20102,20+0,69%2011-09-01
BRA0425100,50100,50100,50100,500,00%2011-02-14
BRB0425100,95101,00100,95101,00-0,49%12:39
BREHA1799,9599,9599,9599,95-0,05%2012-03-21
BRLUX0812125,00125,00125,00125,00+3,31%2012-03-28
BRZ1016104,50104,50104,50104,50+4,50%2012-02-07
BS20614103,00103,00103,00103,000,00%2012-01-04
BS30214106,00106,00106,00106,00+2,61%2011-10-14
BS30813103,00103,00103,00103,00+2,74%2011-10-12
BS31113104,50104,50104,50104,50+2,45%2012-01-05
BSC0620100,00100,00100,00100,00-1,48%2012-04-20
BSC0621100,00100,00100,00100,00+0,20%15:32
BSL0521101,10101,10101,10101,10+0,60%17:13
BSP0620101,50101,50101,50101,50+0,40%2012-04-04
BSS0418101,00101,00101,00101,00+0,20%2012-05-15
BST0512102,00102,00102,00102,00+2,00%2012-03-09
BST0513101,30101,41101,00101,00+1,00%16:28
NazwaOtwarcieMaxMinKursZmianaData i czas
BST0514102,40102,40102,40102,40+2,40%2012-05-09
BST1112101,00101,00100,51100,51+0,51%16:29
BST1113101,50101,50101,00101,00+1,00%16:29
BSW0721100,50100,50100,25100,250,00%2012-05-15
BZFI1061296,5096,5096,5096,50-1,33%2012-03-06
BZFI2061294,6094,6094,6094,600,00%2012-03-07
BZFI3081296,0096,0096,0096,00-1,59%2012-05-02
BZGR1111295,5195,5195,5195,51+1,04%2012-04-19
BZGR2121295,9895,9895,9895,98+0,49%2012-05-15
BZGR3021394,8594,8594,8594,85+0,56%15:00
BZIFR0113100,80100,80100,80100,80+0,69%2012-05-15
BZIFR1212100,12100,12100,12100,12+0,27%2012-04-24
BZNER111294,1094,1094,1094,10+0,11%2012-02-15
BZPPL101393,5093,5093,5093,50+0,32%2012-05-14
BZPR1081391,7691,7691,7691,76-0,26%2012-05-08
BZPR2091393,1093,1093,1093,100,00%2012-04-23
BZPTM1112100,80100,80100,80100,80+2,86%2012-04-25
BZSM1051393,9993,9993,7893,78+0,32%2012-05-15
BZSM2061392,5092,5092,5092,50-0,54%2012-05-07
BZT5P0712106,10106,10106,10106,10+0,09%2012-04-25
NazwaOtwarcieMaxMinKursZmianaData i czas
BZTD30512105,00105,00105,00105,00+1,62%2012-02-07
BZTD40512107,00107,00107,00107,00+2,88%2012-02-23
BZWP3091496,1596,1596,1596,15-3,85%2012-04-20
BZWPR071493,0093,0093,0093,00-1,06%2012-04-26
BZWPR081491,0091,0091,0091,00-5,21%2012-05-04
CDL1014100,99101,00100,99101,00+0,50%2012-05-14
DKP0214101,61102,00101,61102,00+2,00%2012-05-11
DS1013100,15100,15100,15100,15-0,45%2012-05-11
DS1015104,80104,80104,80104,80+0,05%2012-05-15
DS1017101,30101,55101,30101,55-0,27%2012-05-08
DS1019102,50102,50101,50101,50+1,50%2012-05-15
DS102098,5099,3098,5099,30+1,53%16:05
DS1021102,00102,00102,00102,00+3,34%16:49
EAP0214100,70100,70100,70100,70+0,15%2012-04-20
EAP1213100,79100,79100,79100,790,00%2012-05-15
ECI0115102,75102,75102,75102,750,00%2012-05-04
ECS0115102,75102,75102,75102,75+0,24%2012-05-11
EKA1112100,70100,90100,70100,80+0,10%2012-05-15
ELC0413101,00101,00100,50100,500,00%16:26
ESB0725102,00102,00102,00102,000,00%2012-04-16
NazwaOtwarcieMaxMinKursZmianaData i czas
FFI0113101,01101,01101,01101,01+0,01%2012-05-15
FFI0315104,00104,00104,00104,00+4,00%2012-05-11
FRO0416105,00105,00105,00105,00+5,00%12:28
FRR0514101,00102,50101,00102,50+2,19%2012-05-14
GBS0621101,50101,50101,50101,500,00%2012-04-04
GCI0414101,00101,00100,50100,50-0,50%2012-05-14
GNB0218101,70101,70101,10101,10+0,10%09:31
GND0513100,11100,1199,9999,99-0,01%17:14
GND061299,0099,0098,5098,60-1,40%17:30
GNLM7121481,4081,4081,4081,40-0,12%15:04
GNLM8011579,6279,6279,6279,62-1,11%2012-05-15
GNLM9021580,0180,0180,0180,01-0,62%15:02
GNMS1011395,0095,0095,0095,00-0,52%11:00
GNMS2011395,0095,0095,0095,00+0,68%2012-05-07
GNMS3021393,7393,7393,7393,73+1,81%2012-04-18
GNT0313101,00101,00101,00101,00+1,00%15:00
GNT051399,9999,9999,9999,990,00%2012-05-09
GNT0612101,50101,50101,50101,50+0,89%2011-07-27
GNT0813100,00100,00100,00100,000,00%13:22
GNT091299,7099,9099,7099,90-0,10%12:06
NazwaOtwarcieMaxMinKursZmianaData i czas
GNT1013100,60100,60100,60100,60+0,60%2012-05-10
GNT1212100,00100,00100,00100,00+0,49%2012-04-25
GPW0117101,01101,34101,01101,25+0,21%17:14
HGN0713101,50102,00101,50102,000,00%12:27
HKA0913101,50101,50101,41101,41+1,41%09:46
HKA1113102,49102,49102,49102,49+2,49%2012-05-09
IDS1018104,50104,50104,50104,50+0,48%2012-05-14
IDS102299,5099,5099,5099,50+1,55%2012-04-16
IIF0912100,00100,0099,9599,95-0,05%2012-03-15
INS1214102,80103,00102,80103,00+0,49%2012-04-04
IPS1014101,60101,60101,60101,60+0,20%2012-05-10
IZ0816103,25103,70103,25103,35+3,80%2012-05-14
IZ0823101,00101,00101,00101,00+2,07%2012-04-17
KFL1213103,00103,00103,00103,00+3,00%2012-04-10
KFO1214104,00104,00104,00104,00+4,00%2012-05-10
KON0715104,00104,00104,00104,00+0,97%2012-04-27
KON0916105,00106,00105,00106,00+0,47%2012-02-07
KR20116102,79102,79102,79102,79+2,79%2012-05-09
KRI0116103,00103,00103,00103,00+3,00%2012-05-07
KRI0916103,00103,00103,00103,00+3,00%2012-05-14
NazwaOtwarcieMaxMinKursZmianaData i czas
KRN1212101,50101,50101,50101,500,00%2012-04-11
KRU0115103,30103,30103,30103,300,00%2012-04-27
KRU021499,60100,0099,50100,000,00%2012-03-05
KRU0316102,60102,60102,60102,60+0,10%2012-05-15
KRU0514101,50101,50101,50101,50+0,50%16:07
KRU0712102,50102,50102,50102,50+0,49%2012-04-19
KRU0713101,60101,60101,60101,600,00%2012-05-10
KRU0913102,50102,50102,50102,50+2,50%2012-03-13
KRU0914103,20103,20103,20103,20+0,19%2012-03-26
KRU1114102,20102,20102,00102,00-0,97%2012-04-18
LBD121386,1586,1586,1586,15+6,15%2012-05-15
MBR0814101,50102,60101,50102,60+2,60%2012-05-07
MBS0720101,80101,80101,80101,80-0,20%2012-04-16
MCI0314100,85100,85100,85100,85+0,85%2012-04-25
MCI0613101,00101,00101,00101,00+1,02%2012-05-15
MCI0912100,00100,00100,00100,000,00%2010-01-28
MER0614102,50102,50102,50102,50-1,44%2012-04-30
MER1213102,80102,95102,80102,95+0,15%2012-05-15
MIR0513102,00102,00100,50100,50-2,09%17:18
MKD0713103,00103,00103,00103,00-1,44%2012-02-03
NazwaOtwarcieMaxMinKursZmianaData i czas
MRK0214101,00101,00100,80101,00-0,92%15:02
MSA0613101,50101,50101,50101,50+1,50%2012-05-09
MSA1013101,90101,90101,00101,00-0,88%14:50
MUR0814101,00101,20101,00101,20+1,20%2012-05-15
MVF1213100,29100,29100,29100,29+0,29%15:25
MVG121399,6599,6599,6599,65-0,35%2012-04-18
MVP0114101,00101,00101,00101,00+1,00%2012-04-24
MVP0415101,50101,50101,50101,50+1,50%2012-05-11
MVP0613101,49101,49101,49101,49+1,49%13:19
MVP0813100,50100,99100,10100,99+0,99%2012-05-07
MVP0914101,00101,60101,00101,60+1,60%2012-05-04
NAV0213102,50102,50102,50102,500,00%14:25
NAV0812100,00100,00100,00100,00-3,94%2012-04-18
NAV0912100,40100,40100,40100,40-0,59%2012-04-30
NAV1212101,00101,00101,00101,000,00%2012-03-23
NAV1213101,50101,50101,50101,50-0,49%2012-05-02
ODR1114100,49100,49100,49100,49+0,49%2012-05-07
OK011396,7096,7096,7096,70+0,99%15:25
OK011492,8092,8092,3592,45+1,13%17:11
OK071298,9799,1798,9799,17-0,83%17:30
NazwaOtwarcieMaxMinKursZmianaData i czas
OK071394,6194,6194,5094,58+0,12%16:45
OK101297,8097,8097,8097,80+2,14%2012-05-11
OKB0520101,50101,50101,50101,50+1,50%2012-04-04
ORK0712100,50100,50100,50100,50+0,50%2012-04-16
ORL0814100,30100,30100,14100,15+0,15%16:46
OSH1012100,19100,19100,19100,19+0,19%2012-03-20
PAW0115102,00102,00102,00102,000,00%2012-04-13
PBS0720102,45102,45102,45102,450,00%12:15
PBS1021100,24100,24100,00100,240,00%13:01
PCM0314101,30101,32101,30101,31+0,06%2012-03-19
PCR0613100,60100,99100,01100,99-0,01%11:00
PCZ0514104,40104,40104,40104,40-0,10%2012-05-15
PKO1015100,74100,74100,74100,74+0,74%2012-04-24
PLZ0915104,00104,00104,00104,00-1,89%2012-03-01
PLZ0916106,50106,50106,50106,50+0,47%2012-01-04
PLZ0917107,00107,00107,00107,00+0,28%2012-02-28
PMS0624101,00101,00101,00101,00+1,00%2012-05-14
PPG1012103,50103,50103,50103,50+2,99%2012-04-25
PRE0814102,50102,50102,50102,50+2,50%2012-05-08
PRE1213101,50101,50101,50101,50+1,50%2012-05-02
NazwaOtwarcieMaxMinKursZmianaData i czas
PRF0413100,50100,50100,50100,50-0,99%2012-05-09
PRF1214101,05101,05101,05101,05+0,55%12:38
PRI0912100,50100,50100,50100,500,00%2012-03-07
PRI1212100,10100,10100,10100,10-0,20%2012-05-14
PS0413100,60100,60100,60100,60+0,35%2012-05-10
PS0414102,15102,15102,15102,15+0,01%2012-05-08
PS0415101,40101,70101,40101,70-0,29%2012-05-14
PS041699,80100,1599,80100,07-0,65%2012-05-14
PS101699,3099,3099,3099,30+1,79%2012-05-15
PSG0512100,18100,1899,5099,50-0,50%2012-05-04
QLT0313100,00100,00100,00100,000,00%2012-05-09
RAD0912100,75100,75100,75100,75-1,90%2012-03-23
RBC0413100,00100,00100,00100,000,00%2012-05-15
RBC0912102,20102,20102,20102,20+2,20%2012-04-19
REL021499,2099,2099,2099,20-0,10%13:02
REL0913100,44100,44100,44100,44-0,04%2012-05-11
REL111399,99100,0099,99100,000,00%2012-05-15
RNK1213102,00102,00102,00102,00-0,42%2012-05-07
ROB0415100,80100,80100,80100,80+0,80%2012-05-15
ROB1013100,00100,00100,00100,000,00%13:51
NazwaOtwarcieMaxMinKursZmianaData i czas
ROB111398,5098,5098,5098,50-1,50%09:00
ROB121399,4099,7999,4099,79-0,21%2012-05-09
ROD0813102,99103,00102,99103,00+0,01%2012-05-15
SBK1020102,50102,50102,00102,00-0,96%13:21
SBR0325101,89101,89101,89101,89+0,38%2012-05-04
SBR0725102,00102,00102,00102,00+0,49%2012-04-13
SCO071399,5199,5199,5199,51-0,87%2012-05-14
SCO0813100,29100,29100,29100,29-0,01%2012-05-15
SDV031499,6099,6099,5099,50-0,50%2012-01-26
TBR1013100,60100,60100,40100,40-1,08%2012-05-14
TCZ0817101,00101,00101,00101,00+1,00%2012-05-08
TRU0614101,40101,40101,40101,40+1,40%2012-03-09
TRU1214100,50100,50100,50100,50+0,50%2012-04-04
TZ0213100,10100,10100,10100,10+0,10%2012-05-14
TZ021499,9199,9199,9199,91-0,09%2012-05-15
TZ0215100,20100,20100,05100,05+0,05%2012-05-15
TZ0513100,15100,15100,15100,15+0,15%12:09
TZ0514100,20100,20100,00100,20+0,30%2012-05-14
TZ081299,9099,9099,9099,90-0,10%2012-05-14
TZ0813100,00100,10100,00100,10+0,10%2012-05-14
NazwaOtwarcieMaxMinKursZmianaData i czas
TZ0814100,00100,0599,6599,65-0,35%13:00
TZ111299,8599,8599,8599,85-0,15%2012-05-15
TZ111399,9599,9599,9099,90-0,10%11:15
TZ1114100,04100,05100,04100,05+0,05%13:04
USM0213102,00102,00102,00102,000,00%2010-12-13
USM0314103,00103,00103,00103,00+0,49%2012-04-19
USM0315103,50103,50103,50103,500,00%2012-04-03
VED0613100,50100,50100,50100,500,00%2012-05-15
WAW0318104,00104,00104,00104,00+4,00%2012-05-07
WAW0922103,10103,10103,10103,10+1,08%2012-04-16
WAW1017100,60100,60100,60100,60+2,13%2012-04-12
WAW1019100,00100,00100,00100,00+0,15%10:12
WBS0521100,80100,80100,80100,80+0,30%09:20
WDK0313101,50101,50101,50101,50-1,46%15:20
WDK0712101,00101,00101,00101,000,00%2012-04-27
WHH1214102,10102,10102,10102,10+2,10%2012-05-10
WIK0713100,00100,00100,00100,000,00%2012-05-10
WLO0613101,01101,01101,01101,01+1,01%2012-05-07
WLO1214101,50101,50101,50101,50-0,49%2012-05-15
WS0429101,10101,10101,10101,10+9,89%2012-03-02
NazwaOtwarcieMaxMinKursZmianaData i czas
WS043791,0191,0191,0191,01+0,34%2012-04-20
WS0922102,50102,50102,04102,04+0,58%2012-05-14
WSL0313101,25101,25101,25101,25-0,54%2012-04-03
WSL0314102,40103,00102,40103,00+0,68%2012-04-03
WZ0115100,35100,35100,35100,35+0,40%16:39
WZ011799,5099,5099,5099,50-0,50%2012-05-11
WZ011899,8099,8099,8099,80+1,27%2012-05-15
WZ012197,8097,8097,8097,80+0,51%2012-05-15
ZAM1212101,80101,80101,80101,80-0,59%2012-01-18
ZPS121299,5099,5099,5099,50+1,22%2012-05-14
Następny dzień »