Statystyki giełdowe

Największe wzrosty
Godz	Nazwa	Wart.	Zm. %
23.02.2012
11:06	WILBO	1.04	+20.93
10:44	OLYMPIC	5.79	+20.63
11:00	WISTIL	28.80	+12.94
11:07	MIDAS-PP	0.54	+12.50

Największe spadki
Godz	Nazwa	Wart.	Zm. %
23.02.2012
11:07	BIOTON	0.10	-9.09
11:07	FON	0.28	-12.50
11:05	RESBUD	7.70	-13.48
11:07	ATLANTIS	0.46	-16.36

Spółki pozostałe

ostatnie notowanie: 23.02.2012

Pełna wersja notowań

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:05	06MAGNA	0.40	0.40	0.40	0.39	0.40	0.00	206 835	82 036
09:49	4FUNMEDIA	19.20	19.25	19.25	19.25	19.25	+0.26	1	19
10:53	ACAUTOGAZ	21.15	-	-	-	-		-	-
11:07	ACE	6.90	6.89	6.89	6.70	6.70	-2.90	1 986	13 447
11:02	ADVGRUPA	12.21	12.11	12.14	11.43	11.47	-6.06	67	805
10:48	AGROWILL	0.76	0.74	0.74	0.74	0.74	-2.63	130	96
10:40	ALMA	35.00	35.00	35.00	35.00	35.00	0.00	2	70
09:45	ALTERCO	33.50	33.50	33.50	33.50	33.50	0.00	99	3 317
10:52	AMBRA	6.37	6.39	6.40	6.39	6.40	+0.47	284	1 815
10:47	APLISENS	9.00	9.00	9.00	8.75	8.82	-2.00	5 851	51 277
11:07	ARCTIC	7.30	7.29	7.57	7.29	7.50	+2.74	2 554	18 786
10:55	ARCUS	3.44	3.44	3.44	3.44	3.44	0.00	430	1 479
10:28	ARMATURA	1.80	1.80	1.80	1.80	1.80	0.00	1 000	1 800
09:32	ARTERIA	13.46	-	-	-	-		-	-
11:08	ASBIS	2.52	2.54	2.56	2.47	2.50	-0.79	13 009	33 025
11:06	ASSECOSEE	8.27	7.86	8.27	7.86	8.00	-3.26	5 807	47 501
09:51	ATLANTAPL	13.50	-	-	-	-		-	-
11:08	ATLANTIS	0.55	0.51	0.53	0.46	0.46	-16.36	33 279 401	15 962 566
10:57	ATMGRUPA	1.88	1.82	1.83	1.79	1.81	-3.72	18 593	33 739
10:57	ATREM	8.00	7.91	8.10	7.91	8.10	+1.25	7 136	57 203
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:05	AVIASG	37.89	38.00	38.00	35.00	36.75	-3.01	1 059	38 768
11:05	AWBUD	1.99	1.99	1.99	1.96	1.96	-1.51	270	530
10:07	B3SYSTEM	1.62	1.61	1.61	1.61	1.61	-0.62	502	808
10:55	BAKALLAND	4.69	4.69	4.69	4.69	4.69	0.00	200	938
11:08	BARLINEK	1.70	1.69	1.69	1.67	1.68	-1.18	18 390	30 888
11:07	BBICAPNFI	1.05	1.08	1.08	1.03	1.03	-1.90	15 674	16 227
11:07	BBIZENNFI	0.59	0.59	0.61	0.59	0.60	+1.69	100 261	60 371
09:36	BENEFIT	152.00	151.00	151.00	151.00	151.00	-0.66	20	3 020
09:18	BIPROMET	8.16	-	-	-	-		-	-
10:58	BLACKLION	1.44	1.45	1.48	1.44	1.44	0.00	15 176	21 908
11:04	BMPAG	3.26	3.28	3.33	3.19	3.30	+1.23	5 857	19 185
11:08	BOMI	2.39	2.60	2.80	2.51	2.67	+11.72	1 259 983	3 382 441
10:25	BOS	54.90	-	-	-	-		-	-
10:43	BOWIM	8.15	8.49	8.49	8.15	8.15	0.00	20	166
09:00	BSCDRUK	15.05	-	-	-	-		-	-
11:00	BUDOPOL	0.90	0.90	0.90	0.90	0.90	0.00	21 091	18 982
09:04	BUDVARCEN	2.77	-	-	-	-		-	-
11:07	BUMECH	12.84	12.64	12.80	12.64	12.80	-0.31	80	1 023
11:04	BYTOM	0.80	0.79	0.79	0.75	0.75	-6.25	3 100	2 353
11:04	CAPITAL	1.70	1.72	1.75	1.72	1.75	+2.94	12 441	21 579
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:08	CCENERGY	0.32	0.32	0.33	0.32	0.33	+3.13	24 000	7 810
09:00	CELTIC	17.43	17.44	17.44	17.44	17.44	+0.06	23	401
11:05	CENTKLIMA	11.51	11.76	11.76	11.76	11.76	+2.17	400	4 704
11:08	CEZ	139.40	139.30	139.90	139.30	139.90	+0.36	89	12 405
11:06	COMPLEX	1.92	1.90	1.90	1.79	1.83	-4.69	46 500	84 970
11:05	CPENERGIA	0.82	0.82	0.83	0.80	0.83	+1.22	20 574	16 890
10:58	DECORA	12.00	11.97	11.97	11.97	11.97	-0.25	51	610
11:00	DELKO	5.62	5.63	5.63	5.54	5.54	-1.42	5 436	30 411
09:09	DROP	14.60	14.13	14.57	14.11	14.57	-0.21	207	2 927
10:54	DROZAPOL	1.76	1.76	1.76	1.76	1.76	0.00	1 209	2 128
11:08	DSS	7.79	7.80	8.17	7.80	7.99	+2.57	106 448	851 783
10:53	EDINVEST	4.00	-	-	-	-		-	-
10:10	EKO	4.10	4.19	4.19	4.19	4.19	+2.20	1	4
11:08	EKOEXPORT	12.42	12.42	12.79	12.40	12.79	+2.98	4 136	51 728
11:05	ELEKTROTI	9.75	9.77	10.00	9.75	9.92	+1.74	2 242	22 054
10:20	ELZAB	1.68	1.68	1.69	1.68	1.69	+0.60	1 600	2 700
10:56	EMCINSMED	8.11	-	-	-	-		-	-
10:36	ENELMED	4.43	4.42	4.42	4.42	4.42	-0.23	1 736	7 673
10:55	ENERGOINS	7.39	7.45	7.45	7.43	7.43	+0.54	1 620	12 037
10:25	ENERGOPLD	2.18	2.18	2.18	2.18	2.18	0.00	1 000	2 180
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:54	ENERGOPOL	6.70	6.60	6.60	6.60	6.60	-1.49	667	4 402
11:07	ERG	0.63	0.64	0.64	0.62	0.62	-1.59	69 734	43 327
10:07	ERGIS	1.97	1.99	1.99	1.99	1.99	+1.02	100	199
10:50	ESSYSTEM	3.23	3.20	3.20	3.13	3.13	-3.10	1 960	6 166
09:00	ESTAR	145.00	-	-	-	-		-	-
11:07	EUCO	13.70	13.75	13.75	13.45	13.75	+0.36	1 564	21 159
11:08	EUIMPLANT	0.21	0.21	0.21	0.20	0.20	-4.76	634 757	128 250
11:05	EUROTEL	15.50	15.65	16.45	15.65	16.45	+6.13	2 454	39 750
11:01	FAM	1.33	1.33	1.33	1.33	1.33	0.00	1 218	1 620
10:27	FASING	23.00	23.49	23.49	23.00	23.40	+1.74	564	12 981
11:08	FASTFIN	0.49	0.50	0.50	0.49	0.49	0.00	31 103	15 373
11:07	FERRO	7.80	7.80	7.80	7.60	7.60	-2.56	300	2 300
11:08	FON	0.32	0.32	0.33	0.27	0.28	-12.50	8 468 284	2 457 681
10:50	FORTE SA	9.36	9.33	9.33	9.33	9.33	-0.32	10	93
09:31	FORTUNA	16.90	16.74	16.90	16.74	16.90	0.00	5 926	99 594
10:31	FOTA	9.29	9.25	9.25	9.15	9.20	-0.97	889	8 135
11:03	GETBANK	1.80	1.79	1.81	1.78	1.80	0.00	141 636	254 436
11:00	GINOROSSI	1.70	1.66	1.66	1.65	1.66	-2.35	4 390	7 280
11:09	GRAAL	7.85	7.89	7.99	7.57	7.95	+1.27	11 370	88 382
11:03	HARDEX	22.00	22.50	22.50	22.00	22.40	+1.82	197	4 384
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:49	HARPER	2.69	-	-	-	-		-	-
10:58	HELIO	9.32	9.32	9.50	9.20	9.20	-1.29	2 362	22 243
10:47	HUTMEN	4.05	4.00	4.00	3.95	4.00	-1.23	4 640	18 477
09:09	HYDROTOR	24.03	24.02	24.02	24.02	24.02	-0.04	55	1 321
11:03	HYPERION	3.43	3.43	3.50	3.43	3.50	+2.04	1 120	3 843
11:05	IDEATFI	5.45	5.25	5.53	5.25	5.53	+1.47	14 649	80 607
11:05	IMCOMPANY	10.30	10.35	10.35	10.35	10.35	+0.49	679	7 028
10:50	IMPEL	28.00	28.20	28.20	28.20	28.20	+0.71	160	4 512
10:49	INDYKPOL	46.20	46.20	46.20	46.20	46.20	0.00	7	323
11:04	INPRO	4.32	4.35	4.40	4.34	4.34	+0.46	1 678	7 306
10:56	INSTALKRK	16.91	16.80	16.98	16.33	16.98	+0.41	267	4 499
10:53	INTERBUD	7.29	7.24	7.24	7.24	7.24	-0.69	5	36
10:51	INTERFERI	4.50	4.32	4.32	4.31	4.31	-4.22	1 900	8 207
11:04	INTROL	4.40	4.32	4.40	4.31	4.31	-2.05	2 525	10 989
10:18	INVESTCON	2.13	-	-	-	-		-	-
11:08	IQP	1.80	-	-	-	-		-	-
10:49	IVMX	8.45	8.50	8.50	8.50	8.50	+0.59	1	9
10:03	IZOSTAL	7.20	-	-	-	-		-	-
10:49	JHMDEV	1.07	1.09	1.09	1.04	1.04	-2.80	3 030	3 194
10:59	JUPITER	0.99	0.98	0.98	0.97	0.97	-2.02	5 301	5 162
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:47	K2INTERNT	23.43	23.42	23.42	23.00	23.00	-1.84	25	577
10:41	KINOPOL	7.10	7.33	7.48	7.32	7.48	+5.35	1 034	7 668
10:48	KOMPAP	7.69	7.61	7.61	7.56	7.60	-1.17	2 000	15 209
11:02	KOMPUTRON	8.56	8.55	8.67	8.36	8.63	+0.82	7 959	67 885
09:00	KPPD	22.36	-	-	-	-		-	-
09:08	KRAKCHEM	4.57	4.57	4.57	4.57	4.57	0.00	20	91
10:50	KREC	3.00	3.10	3.10	3.00	3.10	+3.33	690	2 072
10:59	KREDYTIN	14.50	14.40	14.40	14.40	14.40	-0.69	100	1 440
11:09	LENA	2.42	2.47	2.47	2.41	2.41	-0.41	1 020	2 459
11:04	LIBET	4.35	-	-	-	-		-	-
11:08	LSTCAPITA	0.76	0.77	0.83	0.77	0.82	+7.89	320 120	257 814
10:48	MAGELLAN	39.99	40.40	40.40	40.40	40.40	+1.03	1	40
10:54	MAKARONPL	4.05	4.04	4.04	4.01	4.01	-0.99	513	2 057
10:49	MAKRUM	1.39	-	-	-	-		-	-
10:25	MCLOGIC	39.13	-	-	-	-		-	-
10:32	MERCOR	13.80	-	-	-	-		-	-
10:58	MIESZKO	3.76	3.72	3.74	3.72	3.74	-0.53	650	2 423
11:09	MIRACULUM	0.66	0.66	0.66	0.62	0.64	-3.03	146 374	93 049
10:35	MIT	0.98	0.99	1.00	0.98	0.98	0.00	35 744	35 176
11:08	MOL	274.00	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:03	MONNARI	1.39	1.39	1.40	1.31	1.38	-0.72	109 329	148 435
10:33	MOSTALEXP	0.77	0.77	0.78	0.77	0.78	+1.30	7 750	6 028
10:54	MOSTALPLC	18.10	17.81	17.95	17.50	17.95	-0.83	1 114	19 584
10:59	MWTRADE	10.87	10.85	10.94	10.52	10.85	-0.18	6 691	71 573
11:01	NETMEDIA	4.60	-	-	-	-		-	-
10:18	NEUCA	77.50	77.30	77.30	77.30	77.30	-0.26	26	2 010
11:09	NEWWORLDR	25.60	24.71	25.20	23.99	25.10	-1.95	113 255	2 809 674
09:37	NOVAKBM	13.00	-	-	-	-		-	-
09:17	NOWAGALA	2.30	2.30	2.30	2.30	2.30	0.00	6	14
11:07	NTTSYSTEM	1.07	1.07	1.09	1.04	1.04	-2.80	32 919	35 044
10:55	ODLEWNIE	2.27	2.26	2.26	2.20	2.20	-3.08	1 583	3 509
10:01	OPONEO.PL	8.85	8.89	8.89	8.89	8.89	+0.45	100	889
11:08	ORCOGROUP	17.10	17.10	17.40	16.53	16.55	-3.22	3 199	53 844
10:41	OTMUCHOW	9.65	9.63	9.63	9.26	9.26	-4.04	473	4 441
11:07	OVOSTAR	94.80	95.80	95.80	94.80	94.80	0.00	57	5 427
11:06	PAGED	13.26	13.00	13.10	12.78	12.90	-2.71	4 980	64 572
10:44	PAMAPOL	3.04	3.01	3.01	3.01	3.01	-0.99	700	2 107
10:47	PANOVA	20.95	-	-	-	-		-	-
09:40	PATENTUS	2.15	2.15	2.15	2.15	2.15	0.00	25	54
11:05	PBOANIOLA	3.99	3.93	3.99	3.93	3.99	0.00	496	1 949
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:08	PBSFINANSE	0.58	0.58	0.59	0.57	0.58	0.00	142 290	81 815
09:00	PCCINTER	4.63	4.63	4.63	4.63	4.63	0.00	85	394
11:08	PCGUARD	1.32	1.32	1.33	1.30	1.33	+0.76	52 219	68 857
11:08	PEGAS	77.00	-	-	-	-		-	-
11:02	PEKAES	6.90	6.85	6.85	6.85	6.85	-0.72	1 100	7 535
11:01	PEPEES	0.88	0.88	0.88	0.86	0.86	-2.27	5 914	5 164
11:08	PGODLEW	1.65	1.59	1.59	1.55	1.55	-6.06	1 820	2 893
11:03	PLASTBOX	12.49	12.02	12.02	11.91	12.00	-3.92	511	6 138
10:54	PLAZACNTR	2.93	2.90	2.93	2.87	2.90	-1.02	190 020	551 030
10:59	POINTGROUP	0.60	0.60	0.60	0.58	0.58	-3.33	33 034	19 448
11:07	POLAQUA	7.79	7.61	7.78	7.34	7.73	-0.77	5 355	40 533
11:08	POLCOLOR	0.22	0.22	0.22	0.21	0.21	-4.55	19 050	4 141
10:42	POLNA	10.00	9.90	10.00	9.90	10.00	0.00	887	8 851
10:53	POZBUD	4.29	4.29	4.29	4.28	4.28	-0.23	1 010	4 323
10:12	PRAGMAFA	16.70	16.70	16.70	16.70	16.70	0.00	10	167
09:37	PRAGMAINK	18.85	19.00	19.00	19.00	19.00	+0.80	10	190
10:53	PRESCO	6.05	6.05	6.15	6.05	6.15	+1.65	2 015	12 369
10:56	PROCHEM	15.47	15.58	15.58	15.06	15.57	+0.65	470	7 136
10:57	PROCHNIK	0.32	0.33	0.33	0.31	0.31	-3.13	69 861	21 822
11:06	PROJPRZEM	8.40	8.64	8.64	8.23	8.23	-2.02	511	4 226
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
11:02	PROTEKTOR	3.49	-	-	-	-		-	-
11:04	PTI	13.05	12.99	12.99	12.99	12.99	-0.46	150	1 949
11:03	QUERCUS	2.60	-	-	-	-		-	-
10:56	QUMAKSEK	11.25	11.28	11.29	11.28	11.28	+0.27	400	4 513
09:32	RAFAMET	18.15	18.00	18.00	18.00	18.00	-0.83	5	90
10:39	RAINBOW	4.25	4.25	4.25	4.20	4.20	-1.18	850	3 575
11:08	RANKPROGR	14.15	14.18	14.23	14.02	14.18	+0.21	9 482	134 171
11:08	REDAN	3.24	3.09	3.15	2.80	3.15	-2.78	139 285	419 210
11:00	RELPOL	5.36	5.41	5.45	5.31	5.31	-0.93	8 550	46 280
10:05	ROBYG	1.39	1.37	1.37	1.37	1.37	-1.44	3 094	4 239
11:06	RONSON	1.01	1.00	1.01	1.00	1.01	0.00	3 426	3 430
10:02	ROPCZYCE	14.78	14.78	14.78	14.78	14.78	0.00	10	148
11:04	RUBICON	0.65	0.65	0.65	0.63	0.64	-1.54	38 891	24 883
10:54	SECOGROUP	26.41	26.78	26.80	26.78	26.80	+1.48	500	13 395
09:51	SEKO	6.79	7.00	7.10	7.00	7.00	+3.09	5 640	39 834
11:00	SELENAFM	11.40	11.01	11.51	10.90	11.51	+0.96	1 577	17 377
10:54	SFINKS	1.96	1.90	1.96	1.90	1.93	-1.53	55 364	106 730
10:38	SILVANO	13.75	-	-	-	-		-	-
11:02	SOBIESKI	281.00	280.00	280.00	272.00	272.00	-3.20	64	17 633
10:39	SONEL	5.46	-	-	-	-		-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
09:57	SOPHARMA	5.90	-	-	-	-		-	-
10:54	STALEXP	1.23	1.24	1.24	1.22	1.22	-0.81	9 751	11 912
11:07	STAPORKOW	29.30	29.30	29.40	29.30	29.40	+0.34	219	6 427
10:30	SUWARY	14.90	14.85	14.85	14.85	14.85	-0.34	2	30
11:05	SWISSMED	0.75	0.75	0.77	0.75	0.76	+1.33	50 355	38 222
09:21	TALEX	10.22	10.20	10.20	10.20	10.20	-0.20	41	418
11:07	TELL	11.70	11.70	11.70	11.70	11.70	0.00	1	12
10:43	TERESA	16.83	-	-	-	-		-	-
10:36	TESGAS	8.18	8.04	8.15	8.02	8.02	-1.96	950	7 642
10:56	TIM	8.48	8.48	8.49	8.48	8.49	+0.12	2 233	18 957
11:08	TOYA	2.55	2.52	2.52	2.52	2.52	-1.18	206	519
10:51	TRANSPOL	8.70	-	-	-	-		-	-
09:27	TRAVELPL	9.20	9.09	9.29	9.09	9.29	+0.98	56	509
10:58	TRION	0.20	0.21	0.21	0.20	0.20	0.00	128 833	25 875
10:29	TRITON	3.61	3.61	3.61	3.61	3.61	0.00	5	18
09:57	TUP	4.53	4.40	4.40	4.40	4.40	-2.87	600	2 640
10:53	ULMA	65.45	65.45	65.45	64.00	64.00	-2.22	36	2 305
11:05	UNIBEP	6.14	-	-	-	-		-	-
11:08	UNICREDIT	17.09	17.15	17.15	16.51	16.51	-3.39	1 469	24 944
10:37	VINDEXUS	6.73	6.72	6.72	6.72	6.72	-0.15	5	34
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
10:52	VOTUM	4.15	4.15	4.20	4.15	4.19	+0.96	2 515	10 525
10:47	WADEX	7.65	7.65	7.65	7.50	7.50	-1.96	435	3 318
11:08	WARIMPEX	4.34	4.34	4.34	4.33	4.33	-0.23	500	2 169
11:03	WDMSA	0.46	0.46	0.46	0.46	0.46	0.00	5 430	2 498
10:46	WESTAISIC	4.42	4.25	4.25	4.16	4.20	-4.98	15 220	64 204
10:59	WIELTON	3.62	3.60	3.68	3.52	3.57	-1.38	5 407	19 344
11:07	WIKANA	0.70	0.71	0.71	0.70	0.70	0.00	4 970	3 503
11:07	WOJAS	4.39	4.27	4.34	4.19	4.19	-4.56	2 290	9 744
11:04	ZAMET	1.50	1.53	1.53	1.53	1.53	+2.00	2 000	3 060
11:00	ZASTAL	1.52	1.50	1.55	1.49	1.54	+1.32	52 833	80 466
11:09	ZETKAMA	28.50	28.50	28.50	28.50	28.50	0.00	1	29
10:32	ZPUE	158.70	155.10	155.10	155.00	155.00	-2.33	12	1 861
09:16	ZUE	8.19	-	-	-	-		-	-

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.

ZASTRZEZENIA PRAWNE

Bank Polska Kasa Opieki Spólka Akcyjna z siedziba w Warszawie, ul. Grzybowska 53/57 wpisany pod numerem KRS: 0000014843 do Rejestru Przedsiebiorców, prowadzonego przez Sad Rejonowy dla m. st. Warszawy, XII Wydzial Gospodarczy Krajowego Rejestru Sadowego; NIP: 526-00-06-841; wysokosc kapitalu zakladowego i kapitalu wplaconego: 262 367 367 zlotych, wedlug stanu na dzien 16 marca 2011 r.