Serwis Inwestora - inwestuj z zyskiem

Czwartek 24 maja 2012 r.

Notowania

Notowania i kursy

Indeksy

Symbol	Kurs	Kurs odn	Zmiana	Czas
InvestorMS	2389.36	2403.62	-0.593%	11:15:00
mWIG40	2254.61	2268.18	-0.598%	17:25:00
NCXLifeSci	80.91	81.32	-0.504%	15:15:00
RESPECT	1997.65	2003.03	-0.269%	17:25:00
sWIG80	9066.01	9077.37	-0.125%	17:25:00
WIG	36821.87	36934.93	-0.306%	17:25:00
WIG-BANKI	5210.93	5214.58	-0.07%	15:15:00
WIG-BUDOW	1934.51	1923.15	0.591%	15:15:00
WIG-CHEMIA	8107.69	8067.43	0.499%	15:15:00
WIG-DEWEL	1216.74	1225.79	-0.738%	15:15:00
WIG-ENERG	3253.29	3214.58	1.204%	15:15:00
WIG-INFO	1063.02	1060.25	0.261%	15:15:00
WIG-MEDIA	2337.04	2364.66	-1.168%	15:15:00
WIG-PALIWA	2480.44	2496.00	-0.623%	15:15:00
WIG-Plus	758.26	763.32	-0.663%	17:25:00
WIG-Poland	36760.81	36761.87	-0.003%	15:15:00
WIG-SPOZYW	2996.27	2958.26	1.285%	15:15:00
WIG-SUROWC	3677.16	3661.92	0.416%	15:15:00
WIG-TELKOM	1345.36	1340.80	0.34%	15:15:00
WIG-Ukrain	598.69	594.46	0.712%	15:15:00
WIG20	2033.25	2038.14	-0.24%	17:25:15
WIG20lev	730.99	734.61	-0.493%	17:25:15
WIG20short	3526.60	3517.27	0.265%	17:25:15
WIGdiv	884.26	889.45	-0.584%	17:25:00

Notowania indeksów dostarcza Dom Maklerski BDM S.A..

Notowania spółek

Symbol	Kurs	Kurs odn	Zmiana	Czas
	100.01000			13:50:27
	90.32000			15:53:58
	7.45000			17:14:19
06MAGNA	0.31000	0.32	-3.125%	16:59:18
08OCTAVA	3.50000	3.48	0.575%	17:15:33
4FUNMEDIA	17.10000	17.84	-4.148%	17:12:01
ABCDATA	1.94000	1.94	0%	16:47:59
ABMSOLID	1.96000	2.02	-2.97%	17:19:28
ACAUTOGAZ	21.50000	20.49	4.929%	17:07:06
ACE	5.89000	5.97	-1.34%	16:56:55
ACTION	18.89000	18.90	-0.053%	17:15:39
ADVADIS	0.05000	0.06	-16.667%	13:44:24
ADVGRUPA	14.00000	14.00	0%	12:55:15
AGORA	10.00000	10.35	-3.382%	17:10:21
AGROTON	8.18000	8.07	1.363%	17:19:36
AGROWILL	0.57000	0.61	-6.557%	12:18:20
ALCHEMIA	5.01000	4.85	3.299%	17:20:00
ALMA	29.40000	29.50	-0.339%	16:21:57
ALTERCO	11.70000	12.10	-3.306%	16:51:17
AMBRA	5.60000	5.80	-3.448%	17:12:47
AMICA	41.76000	42.40	-1.509%	17:19:22
AMPLI	1.99000	1.85	7.568%	15:28:35
AMREST	63.50000	64.00	-0.781%	16:52:23
ANTI	0.70000	0.67	4.478%	17:16:06
AOW0214	100.00000	102.50	-2.439%	16:04:01
APATOR	22.70000	22.94	-1.046%	13:45:24
APLISENS	9.90000	10.08	-1.786%	15:47:01
ARCTIC	4.82000	4.90	-1.633%	14:32:56
ARCUS	2.99000	3.00	-0.333%	09:00:05
ARK2FRN15	74.13000	77.70	-4.595%	10:29:21
ARKAFRN12	125.86000	127.00	-0.898%	13:45:03
ARKASWE17	62.40000	64.01	-2.515%	10:30:11
ARMATURA	1.68000	1.65	1.818%	17:01:10
ARTERIA	12.35000	12.55	-1.594%	14:07:26
ASBIS	2.60000	2.54	2.362%	16:44:00
ASSECOBS	9.20000	9.25	-0.541%	14:43:16
ASSECOPOL	45.20000	45.00	0.444%	17:18:56
ASSECOSEE	7.88000	8.00	-1.5%	16:33:28
ASSECOSLO	18.80000	19.10	-1.571%	16:22:40
ASTARTA	49.75000	50.00	-0.5%	17:07:14
ATLANTAPL	8.44000	8.50	-0.706%	16:43:29
ATLANTIS	0.28000	0.29	-3.448%	17:19:22
ATM	6.21000	6.22	-0.161%	17:19:57
ATMGRUPA	0.83000	0.85	-2.353%	16:37:12
ATREM	5.60000	5.80	-3.448%	15:35:30
AVIASG	28.00000	28.00	0%	09:00:08
AWBUD	1.53000	1.53	0%	09:00:43
AZOTYTARNOW	36.00000	36.00	0%	17:16:25
B3SYSTEM	0.76000	0.84	-9.524%	17:00:17
BAKALLAND	3.46000	3.47	-0.288%	13:31:31
BANKBPH	40.00000	40.00	0%	15:48:25
BARLINEK	0.98000	0.97	1.031%	17:18:13
BBICAPNFI	0.87000	0.82	6.098%	17:16:05
BBIDEVNFI	0.30000	0.29	3.448%	17:00:17
BBIZENNFI	0.41000	0.41	0%	17:00:05
BEDZIN	26.20000	26.20	0%	11:02:03
BENEFIT	161.00000	161.00	0%	11:36:47
BERLING	3.50000	3.44	1.744%	14:12:41
BETACOM	4.60000	4.91	-6.314%	10:46:04
BGZ	70.35000	70.10	0.357%	17:14:57
BIOTON	0.07000	0.07	0%	17:13:41
BIPROMET	5.46000	5.60	-2.5%	16:39:37
BLACKLION	1.32000	1.31	0.763%	17:17:52
BMPAG	2.78000	2.70	2.963%	17:01:33
BOGDANKA	123.50000	121.20	1.898%	17:19:07
BOM0221	101.00000	101.00	0%	09:50:46
BOMI	1.01000	1.03	-1.942%	17:19:06
BORYSZEW	0.60000	0.59	1.695%	17:11:20
BOS	39.28000	39.87	-1.48%	17:05:56
BOS-PDA	34.90000	35.00	-0.286%	16:35:40
BOWIM	6.05000	6.37	-5.024%	09:54:35
BPS0718	100.01000	100.20	-0.19%	16:43:50
BRE	265.29999	263.00	0.875%	17:18:59
BSCDRUK	15.94000	16.00	-0.375%	12:26:32
BUDIMEX	66.05000	66.60	-0.826%	17:14:13
BUDOPOL	0.50000	0.50	0%	17:13:22
BUDVARCEN	2.47000	2.48	-0.403%	15:59:18
BUMECH	8.57000	8.60	-0.349%	17:09:26
BYTOM	0.50000	0.50	0%	15:40:19
BZSM10513	93.56000	93.56	0%	11:09:32
BZWBK	229.10001	229.00	0.044%	17:13:42
CALATRAVA	0.32000	0.32	0%	17:19:04
CAMMEDIA	3.43000	3.58	-4.19%	15:11:33
CAPITAL	1.28000	1.30	-1.538%	15:30:35
CASHFLOW	2.53000	2.58	-1.938%	17:17:08
CCC	51.80000	51.00	1.569%	16:29:40
CCENERGY	0.21000	0.21	0%	13:52:52
CDRED	4.39000	4.39	0%	17:14:20
CEDC	14.01000	13.00	7.769%	17:18:05
CENTKLIMA	14.40000	14.38	0.139%	17:19:38
CEZ	124.30000	124.00	0.242%	14:31:14
CHEMOS	0.24000	0.24	0%	17:10:15
CIECH	18.05000	18.25	-1.096%	17:11:35
CITYINTER	23.78000	23.58	0.848%	16:57:35
COALENERG	18.40000	18.90	-2.646%	16:52:23
COGNOR	2.88000	2.85	1.053%	17:16:07
COLIAN	1.89000	1.89	0%	15:56:14
COMARCH	58.60000	58.60	0%	15:45:39
COMP	61.95000	58.00	6.81%	15:03:27
COMPLEX	1.35000	1.35	0%	13:54:51
CORMAY	10.35000	10.50	-1.429%	16:47:05
CPENERGIA	0.64000	0.65	-1.538%	16:48:54
CYFRPLSAT	13.45000	13.60	-1.103%	17:18:34
DEBICA	52.10000	52.10	0%	12:48:23
DECORA	7.15000	7.07	1.132%	11:38:57
DELKO	2.70000	2.70	0%	12:07:40
DGA	1.65000	1.76	-6.25%	16:14:44
DKP0214	102.70000	102.00	0.686%	15:28:13
DMWDM	0.40000	0.41	-2.439%	15:58:42
DOMDEV	30.90000	30.10	2.658%	16:17:45
DRAGOWSKI	0.56000	0.59	-5.085%	17:08:27
DREWEX	0.68000	0.62	9.677%	15:09:39
DROZAPOL	1.17000	1.21	-3.306%	17:15:31
DS1015	104.30000	104.25	0.048%	15:56:39
DUDA	0.50000	0.50	0%	17:12:56
ECARD	0.23000	0.23	0%	16:17:59
ECHO	3.73000	3.75	-0.533%	17:18:00
EDINVEST	5.61000	5.95	-5.714%	16:52:23
EFEKT	8.35000	8.84	-5.543%	14:46:18
EFH	0.37000	0.38	-2.632%	17:18:57
EKA1112	100.27000	101.00	-0.723%	12:01:13
EKO	3.61000	3.75	-3.733%	16:48:34
EKOEXPORT	18.28000	18.10	0.994%	17:18:51
ELBUDOWA	100.00000	103.70	-3.568%	16:40:00
ELKOP	0.25000	0.25	0%	14:51:20
ELZAB	1.13000	1.14	-0.877%	12:41:14
EMCINSMED	8.28000	8.27	0.121%	09:01:26
EMPERIA	107.20000	107.30	-0.093%	17:19:34
ENEA	14.48000	14.99	-3.402%	17:18:00
ENELMED	3.63000	3.83	-5.222%	16:52:23
ENERGOINS	9.50000	9.50	0%	11:10:21
ENERGOPLD	1.69000	1.72	-1.744%	16:12:03
ENERGOPOL	6.01000	5.90	1.864%	16:44:09
ERBUD	15.60000	15.23	2.429%	09:00:08
ERG	0.46000	0.47	-2.128%	13:06:47
ERGIS	1.66000	1.75	-5.143%	15:56:32
ESSYSTEM	2.23000	2.27	-1.762%	14:34:45
ETFDAX	267.29999	270.40	-1.146%	10:12:39
ETFSP500	46.56000	46.04	1.129%	10:20:36
ETFW20L	203.30000	204.10	-0.392%	17:09:24
EUCO	8.24000	8.35	-1.317%	16:24:09
EUIMPLANT	0.14000	0.14	0%	13:06:19
EUROCASH	38.69000	38.22	1.23%	17:18:35
EUROHOLD	2.60000	2.40	8.333%	16:43:54
EUROMARK	0.99000	0.99	0%	15:18:33
EUROTEL	13.00000	13.22	-1.664%	17:19:58
FACPM12	45.35000	44.80	1.228%	16:47:15
FAM	1.17000	1.20	-2.5%	09:00:08
FAMUR	3.73000	3.67	1.635%	16:56:45
FARMACOL	20.20000	20.50	-1.463%	11:00:00
FASING	26.30000	26.90	-2.23%	10:58:16
FASTFIN	0.37000	0.37	0%	10:00:29
FBRSM12	0.58000	0.61	-4.918%	10:32:19
FCDRM12	4.40000	4.47	-1.566%	17:13:20
FCDRU12	4.30000	4.37	-1.602%	10:02:55
FCHFM12	362.79999	365.90	-0.847%	16:46:33
FCHFU12	365.01001	368.62	-0.979%	17:16:40
FCHFZ12	366.60001	364.20	0.659%	16:35:58
FERRO	7.98000	8.00	-0.25%	17:09:06
FERRUM	10.70000	10.80	-0.926%	17:19:42
FEURH13	444.20001	448.00	-0.848%	12:07:16
FEURM12	435.25000	439.99	-1.077%	17:16:13
FEURN12	436.00000	438.20	-0.502%	12:20:45
FEURU12	439.01001	442.42	-0.771%	16:37:27
FEURZ12	441.95001	444.46	-0.565%	15:09:49
FGPWM12	35.85000	36.09	-0.665%	13:31:20
FGTCM12	6.14000	6.17	-0.486%	16:43:15
FGTCU12	5.81000	5.98	-2.843%	10:12:19
FJSWM12	89.15000	89.75	-0.669%	15:01:59
FJSWU12	81.05000	82.05	-1.219%	14:29:20
FKERM12	54.10000	52.60	2.852%	13:42:29
FKGHM12	117.90000	118.75	-0.716%	17:19:40
FKGHU12	103.00000	104.60	-1.53%	15:50:08
FKGHZ12	100.40000	101.50	-1.084%	17:09:28
FKOVM12	1.27000	1.27	0%	16:44:53
FKOVU12	1.33000	1.30	2.308%	12:50:15
FLTSM12	24.33000	23.78	2.313%	17:18:48
FLTSU12	24.75000	24.63	0.487%	17:11:41
FLWBM12	122.00000	120.80	0.993%	16:24:24
FOILM12	1.28000	1.29	-0.775%	14:48:52
FOILU12	1.28000	1.33	-3.759%	17:15:58
FOILZ12	1.30000	1.32	-1.515%	17:02:56
FON	0.17000	0.17	-0%	16:42:59
FORTE	11.18000	11.21	-0.268%	15:01:25
FORTUNA	16.00000	15.70	1.911%	13:32:13
FOTA	7.20000	7.59	-5.138%	17:14:39
FPBGM12	21.40000	21.90	-2.283%	16:49:30
FPBGU12	22.20000	23.31	-4.762%	16:10:51
FPEOM12	126.95000	128.50	-1.206%	17:18:47
FPEOU12	128.00000	128.50	-0.389%	15:37:36
FPGEM12	17.39000	17.38	0.058%	17:14:35
FPGEU12	16.03000	16.36	-2.017%	12:28:06
FPGEZ12	16.69000	16.74	-0.299%	15:00:40
FPGNM12	3.76000	3.86	-2.591%	15:37:40
FPKNM12	33.85000	33.83	0.059%	17:15:45
FPKNU12	33.70000	33.61	0.268%	12:29:23
FPKNZ12	34.12000	33.04	3.269%	09:29:39
FPKOM12	29.70000	29.73	-0.101%	17:19:27
FPKOU12	30.52000	30.49	0.098%	15:27:45
FPKOZ12	30.58000	30.76	-0.585%	12:23:17
FPZUM12	300.00000	300.50	-0.166%	17:03:07
FPZUU12	288.50000	285.00	1.228%	15:44:17
FPZUZ12	279.85001	284.85	-1.755%	14:53:03
FRR0514	101.50000	101.50	0%	16:16:50
FTPEM12	4.23000	4.14	2.174%	16:08:54
FTPEU12	4.06000	3.94	3.046%	15:22:00
FTPEZ12	4.08000	4.03	1.241%	09:01:36
FTPSM12	16.17000	16.03	0.873%	15:47:51
FTPSU12	15.00000	14.96	0.267%	15:54:17
FTVNM12	8.50000	8.60	-1.163%	10:58:33
FUSDH13	353.10001	355.60	-0.703%	13:52:39
FUSDM12	345.01001	349.23	-1.208%	17:18:54
FUSDN12	347.29999	350.10	-0.8%	17:16:04
FUSDU12	348.92999	352.20	-0.928%	17:15:51
FUSDZ12	350.10999	352.20	-0.593%	17:12:43
GANT	7.22000	7.29	-0.96%	17:19:26
GCI0414	100.99000	100.50	0.488%	15:30:29
GETBANK	1.49000	1.53	-2.614%	17:18:03
GETIN	1.80000	1.85	-2.703%	17:19:58
GETINOBLE	3.60000	3.67	-1.907%	17:07:46
GINOROSSI	1.10000	1.18	-6.78%	17:17:29
GNB0218	101.00000	100.05	0.95%	16:08:31
GNB0318	100.70000	100.70	0%	09:23:50
GND0513	100.50000	100.50	0%	17:02:21
GNFIBA1014	82.00000	82.50	-0.606%	12:40:40
GNFIBA1214	81.50000	81.50	0%	11:41:40
GNFIBB0914	83.00000	83.00	0%	14:16:39
GNT0313	101.40000	101.40	0%	13:12:26
GNT0813	100.00000	100.00	0%	13:21:16
GNT0912	100.00000	100.00	0%	13:16:55
GPW	35.88000	36.25	-1.021%	17:15:54
GPW0117	101.33000	101.34	-0.01%	14:07:47
GRAAL	9.00000	9.08	-0.881%	17:11:25
GRAJEWO	11.62000	11.61	0.086%	17:19:42
GREMISLTN	3.01000	2.93	2.73%	15:38:21
GROCLIN	10.00000	9.98	0.2%	16:49:15
GTC	6.05000	6.11	-0.982%	17:19:20
HANDLOWY	69.80000	70.50	-0.993%	17:15:56
HARDEX	1.74000	1.74	0%	16:38:53
HARPER	1.85000	1.80	2.778%	14:03:19
HAWE	4.33000	4.25	1.882%	17:19:40
HBPOLSKA	0.41000	0.42	-2.381%	17:15:25
HELIO	5.51000	5.56	-0.899%	13:28:40
HERKULES	0.27000	0.28	-3.571%	17:13:34
HGN0713	102.00000	102.00	0%	14:35:17
HKA1113	102.85000	102.50	0.341%	14:44:20
HUTMEN	3.48000	3.48	0%	16:26:39
HYDROTOR	23.86000	23.30	2.403%	15:48:55
HYGIENIKA	0.82000	0.84	-2.381%	17:17:34
HYPERION	2.56000	2.55	0.392%	09:21:45
IDEATFI	3.85000	3.93	-2.036%	13:56:53
IDEON	0.15000	0.16	-6.25%	15:00:04
IDMSA	1.94000	1.95	-0.513%	17:19:40
IFCAPITAL	5.40000	5.66	-4.594%	17:19:44
IGROUP	0.49000	0.52	-5.769%	17:19:37
IMCOMPANY	9.50000	9.74	-2.464%	14:17:51
IMPEL	25.52000	26.00	-1.846%	16:52:24
IMPEXMET	3.40000	3.40	0%	17:01:59
INDYKPOL	40.25000	40.29	-0.099%	16:52:08
INGBSK	76.30000	76.90	-0.78%	17:19:39
INPRO	3.76000	4.00	-6%	13:08:11
INSTALKRK	15.10000	15.50	-2.581%	15:55:26
INTAKUS	0.21000	0.25	-16%	16:50:06
INTEGERPL	133.00000	134.40	-1.042%	17:19:55
INTERBUD	4.48000	4.08	9.804%	13:05:35
INTERCARS	93.80000	99.80	-6.012%	17:17:33
INTERSPPL	3.55000	3.50	1.429%	17:16:10
INTROL	3.85000	3.86	-0.259%	15:19:53
INVESTCON	1.77000	1.67	5.988%	16:25:41
INVFIZ	1248.00000	1241.00	0.564%	16:06:29
INVGLDFIZ	2201.00000	2209.00	-0.362%	17:10:25
INVPEFIZ	1135.00000	1125.00	0.889%	10:30:29
IPERMFIZ	71.90000	63.10	13.946%	13:45:27
IPOPEMA	5.91000	6.00	-1.5%	16:30:59
IQP	1.12000	1.17	-4.274%	17:14:37
IVMX	5.35000	5.90	-9.322%	16:53:30
IZOLACJA	0.73000	0.75	-2.667%	10:19:25
IZOSTAL	7.93000	8.10	-2.099%	15:19:30
JAGO	0.09000	0.09	0%	15:00:00
JHMDEV	0.72000	0.72	0%	16:54:45
JSW	88.95000	91.20	-2.467%	17:19:40
JUPITER	0.82000	0.82	0%	16:58:40
JWCONSTR	4.95000	5.00	-1%	17:18:55
K2INTERNT	11.99000	12.81	-6.401%	17:15:47
KANIA	1.54000	1.60	-3.75%	17:19:49
KCI	0.49000	0.52	-5.769%	15:54:56
KERNEL	54.00000	52.45	2.955%	17:19:28
KETY	119.00000	113.00	5.31%	16:34:46
KGHM	118.00000	118.00	0%	17:19:47
KINOPOL	8.10000	8.00	1.25%	17:19:32
KOELNER	11.20000	11.39	-1.668%	17:16:06
KOGENERA	70.00000	70.70	-0.99%	13:57:59
KOMPAP	6.66000	6.91	-3.618%	13:20:58
KOMPUTRON	6.20000	6.30	-1.587%	17:17:09
KONSSTALI	32.67000	32.68	-0.031%	09:00:07
KOPEX	18.05000	18.13	-0.441%	17:18:08
KOV	1.26000	1.24	1.613%	17:19:37
KRAKCHEM	4.40000	4.47	-1.566%	16:55:52
KREC	2.42000	2.54	-4.724%	09:50:31
KREDYTB	12.99000	13.00	-0.077%	16:53:44
KREDYTIN	12.00000	11.95	0.418%	12:05:39
KREZUS	9.95000	9.93	0.201%	17:01:48
KRU1114	101.55000	102.00	-0.441%	16:39:14
KRUK	45.50000	45.90	-0.871%	16:47:52
KRUSZWICA	35.00000	36.70	-4.632%	16:44:12
KSGAGRO	17.00000	17.30	-1.734%	17:17:36
LCCORP	1.32000	1.38	-4.348%	17:19:50
LENA	2.29000	2.25	1.778%	17:03:43
LENTEX	5.00000	5.00	0%	16:45:21
LIBET	3.66000	3.86	-5.181%	15:30:46
LOTOS	24.29000	24.13	0.663%	17:19:50
LPP	2963.00000	3000.00	-1.233%	17:14:29
LSISOFT	2.75000	2.90	-5.172%	16:15:06
LSTCAPITA	0.54000	0.53	1.887%	16:38:12
LUBAWA	0.77000	0.74	4.054%	17:19:29
MAGELLAN	46.00000	45.00	2.222%	17:09:40
MAKARONPL	3.13000	3.14	-0.318%	14:17:41
MAKRUM	1.13000	1.20	-5.833%	17:08:40
MARVIPOL	8.29000	8.30	-0.12%	15:07:08
MCI	4.44000	4.48	-0.893%	17:19:59
MCLOGIC	31.76000	33.40	-4.91%	14:03:50
MEDIATEL	1.90000	1.99	-4.523%	16:08:47
MENNICA	13.84000	13.79	0.363%	16:56:30
MERCOR	12.40000	12.77	-2.897%	15:38:37
MEWA	0.31000	0.32	-3.125%	16:46:12
MIDAS	0.54000	0.52	3.846%	17:18:29
MIESZKO	3.61000	3.60	0.278%	14:28:20
MILKILAND	14.90000	15.40	-3.247%	16:29:25
MILLENNIUM	3.56000	3.62	-1.657%	17:18:55
MIR0513	99.95000	99.99	-0.04%	17:04:40
MIRACULUM	0.39000	0.37	5.405%	17:03:37
MIRBUD	1.11000	1.13	-1.77%	17:19:18
MIT	0.65000	0.63	3.175%	12:29:14
MNI	2.00000	2.05	-2.439%	17:18:52
MOBRUK	74.55000	76.00	-1.908%	16:56:14
MOJ	2.00000	2.00	0%	11:32:11
MOL	226.50000	225.50	0.443%	12:47:05
MONNARI	0.91000	0.90	1.111%	17:19:14
MOSTALEXP	0.69000	0.72	-4.167%	17:07:49
MOSTALPLC	11.10000	11.83	-6.171%	17:18:50
MOSTALWAR	13.20000	13.05	1.149%	17:08:39
MOSTALZAB	1.09000	1.10	-0.909%	17:02:39
MUZA	4.42000	4.42	0%	16:09:58
MVP0415	101.99000	101.99	0%	09:07:40
MVP0813	100.99000	100.99	0%	16:12:28
MW20	201.00000	201.11	-0.055%	12:46:03
MWTRADE	8.38000	8.20	2.195%	17:15:22
NAV0213	102.00000	102.00	0%	17:11:36
NETIA	5.40000	5.44	-0.735%	17:18:39
NETMEDIA	3.55000	3.72	-4.57%	17:15:28
NEUCA	85.50000	85.00	0.588%	13:31:06
NEWWORLDR	17.42000	17.61	-1.079%	10:05:52
NFIEMF	10.23000	10.40	-1.635%	17:00:26
NORTCOAST	0.46000	0.43	6.977%	16:49:39
NOVAKBM	11.60000	11.77	-1.444%	12:01:52
NOVITA	18.00000	18.50	-2.703%	15:00:00
NOWAGALA	2.17000	2.23	-2.691%	17:17:18
NTTSYSTEM	0.65000	0.62	4.839%	16:10:57
ODLEWNIE	1.78000	1.80	-1.111%	16:26:12
OK0113	96.98000	96.90	0.083%	16:09:40
OK0114	92.60000	92.40	0.216%	16:51:10
OK0712	99.07000	99.15	-0.081%	13:51:10
OK1012	98.15000	98.00	0.153%	16:56:36
ONE2ONE	0.69000	0.77	-10.39%	17:14:13
OPENFIN	14.30000	14.40	-0.694%	15:39:50
OPERA3GR	309.50000	311.50	-0.642%	13:09:37
OPONEO.PL	9.15000	8.95	2.235%	09:05:17
OPTEAM	2.84000	2.84	0%	09:00:06
ORBIS	36.32000	36.88	-1.518%	17:15:29
ORCOGROUP	10.25000	9.68	5.888%	17:15:00
ORL0814	100.09000	100.07	0.02%	13:10:44
ORZBIALY	22.79000	23.22	-1.852%	17:18:22
OTMUCHOW	9.69000	10.00	-3.1%	17:19:10
OVOSTAR	81.10000	81.00	0.123%	12:47:36
PAGED	12.28000	12.30	-0.163%	17:19:56
PATENTUS	1.90000	1.98	-4.04%	14:01:48
PBG	21.14000	21.66	-2.401%	17:19:59
PBOANIOLA	2.35000	2.39	-1.674%	17:19:55
PBS0720	102.50000	102.50	0%	16:39:46
PBSFINANSE	0.42000	0.42	0%	16:38:30
PCCINTER	4.00000	4.33	-7.621%	14:41:51
PCGUARD	1.20000	1.22	-1.639%	16:36:59
PCR0613	100.60000	101.00	-0.396%	16:23:41
PEKAES	6.12000	6.25	-2.08%	10:39:46
PEKAO	129.80000	132.20	-1.815%	17:19:43
PELION	25.50000	26.00	-1.923%	16:27:23
PEP	22.80000	22.00	3.636%	16:14:31
PEPEES	0.96000	0.98	-2.041%	17:12:02
PERMEDIA	6.80000	7.09	-4.09%	15:36:43
PETROLINV	1.23000	1.27	-3.15%	17:19:58
PGE	17.33000	17.35	-0.115%	17:19:57
PGNIG	3.77000	3.85	-2.078%	17:19:59
PGODLEW	1.84000	1.85	-0.541%	17:19:33
PIN0414	101.00000	101.00	0%	11:36:59
PKNORLEN	33.90000	33.65	0.743%	17:19:16
PKOBL1	100.15000	100.15	0%	15:38:48
PKOBP	30.52000	30.61	-0.294%	17:19:58
PLASTBOX	2.30000	2.30	0%	11:00:46
POINTGROUP	0.33000	0.33	0%	13:01:06
POLCOLORIT	0.14000	0.16	-12.5%	15:30:36
POLICE	8.10000	8.00	1.25%	16:45:07
POLIMEXMS	1.12000	1.08	3.704%	17:19:48
POLJADLO	0.41000	0.41	0%	17:16:47
POLMED	1.74000	1.80	-3.333%	17:17:35
POLNA	11.30000	11.54	-2.08%	17:18:26
POLNORD	11.91000	12.30	-3.171%	17:16:19
POZBUD	3.02000	3.02	0%	17:15:04
PRAGMAFA	15.50000	15.50	0%	09:02:36
PRAGMAINK	18.50000	19.00	-2.632%	10:37:13
PRESCO	8.85000	8.84	0.113%	09:04:03
PRIMAMODA	5.25000	5.25	0%	09:00:54
PROCAD	1.16000	1.17	-0.855%	12:34:57
PROCHEM	12.48000	12.49	-0.08%	09:07:36
PROCHNIK	0.22000	0.22	0%	09:58:47
PROJPRZEM	6.80000	6.50	4.615%	10:02:28
PRONOX	0.06000	0.06	0%	14:02:16
PROTEKTOR	3.91000	3.92	-0.255%	17:19:25
PS0416	100.50000	100.12	0.38%	14:14:30
PS1016	99.07000	99.00	0.071%	15:46:13
PTI	12.75000	12.64	0.87%	14:22:19
PULAWY	100.90000	102.10	-1.175%	17:14:54
PWRMEDIA	1.14000	1.18	-3.39%	14:52:30
PZU	299.00000	300.50	-0.499%	17:19:05
QUANTUM	7.51000	7.95	-5.535%	15:47:25
QUERCUS	2.45000	2.45	0%	10:23:56
QUMAKSEK	11.14000	11.37	-2.023%	17:18:00
RADPOL	8.60000	8.10	6.173%	17:06:59
RAFAKO	7.90000	7.86	0.509%	17:18:33
RAFAMET	18.10000	18.10	0%	17:11:41
RAINBOW	2.78000	2.78	0%	16:50:00
RANKPROGR	9.84000	9.95	-1.106%	17:08:06
RCCRUAOPEN	18.66000	18.84	-0.955%	12:29:00
RCDAXAOPEN	275.34000	264.50	4.098%	13:01:44
RCGLDAOPEN	543.00000	539.58	0.634%	16:43:59
RCPKO2S036	1.26000	0.95	32.632%	09:02:46
RCSCEAOPEN	106.47000	105.87	0.567%	11:10:39
RCSCRAOPEN	196.88000	199.66	-1.392%	16:41:22
RCSFW2OPEN	125.35000	125.08	0.216%	16:33:49
RCSILAOPEN	98.00000	95.10	3.049%	16:28:49
RCTLPGE002	0.10000	0.25	-60%	10:21:38
RCTLTPE001	0.39000	0.43	-9.302%	10:03:06
RCTLWIG002	2.45000	2.70	-9.259%	11:12:29
RCTLWIG003	4.95000	5.30	-6.604%	09:19:16
RCTSPEO003	4.27000	3.70	15.405%	13:06:39
RCTSWIG004	6.62000	6.61	0.151%	15:00:58
REDAN	2.35000	2.33	0.858%	16:33:46
REINHOLD	1.00000	1.04	-3.846%	15:37:04
REL0214	98.70000	99.00	-0.303%	17:17:25
RELPOL	5.00000	4.85	3.093%	17:09:01
REMAK	20.49000	21.69	-5.533%	16:45:57
RESBUD	18.70000	21.50	-13.023%	17:18:38
ROBYG	1.35000	1.30	3.846%	16:22:49
ROD0813	102.90000	102.99	-0.087%	09:45:05
RONSON	0.95000	0.92	3.261%	16:55:25
ROPCZYCE	14.00000	14.53	-3.648%	17:16:16
ROVESE	3.23000	3.20	0.938%	17:05:22
RUBICON	0.36000	0.37	-2.703%	17:02:19
SADOVAYA	3.99000	4.11	-2.92%	17:19:10
SANOK	15.69000	15.45	1.553%	17:16:47
SANWIL	0.36000	0.37	-2.703%	17:18:02
SBK1020	102.00000	102.00	0%	12:41:58
SECOGROUP	23.60000	24.99	-5.562%	09:58:03
SECUSIFIZ	355.00000	360.00	-1.389%	11:14:10
SEKO	6.00000	6.05	-0.826%	11:15:53
SELENAFM	6.99000	6.99	0%	15:36:09
SFINKS	1.23000	1.32	-6.818%	17:02:53
SILVANO	14.00000	14.30	-2.098%	14:36:06
SIMPLE	6.10000	6.08	0.329%	17:12:52
SKOK	2.80000	2.81	-0.356%	12:25:04
SKOTAN	2.77000	2.64	4.924%	17:18:14
SKYLINE	2.35000	2.45	-4.082%	14:36:28
SOBIESKI	241.00000	246.00	-2.033%	17:10:35
SOLAR	13.35000	13.50	-1.111%	17:05:28
STALEXP	1.06000	1.05	0.952%	16:47:35
STALPROD	189.00000	190.10	-0.579%	17:13:26
STALPROFI	16.73000	17.00	-1.588%	16:31:34
STAPORKOW	26.00000	26.80	-2.985%	15:24:07
SUWARY	14.00000	14.80	-5.405%	17:11:26
SWISSMED	0.52000	0.52	0%	17:10:36
SYGNITY	20.00000	19.99	0.05%	17:19:50
SYNTHOS	5.71000	5.71	0%	17:19:52
TALEX	7.86000	7.85	0.127%	17:04:13
TAURONPE	4.20000	4.14	1.449%	17:17:57
TELL	9.65000	9.62	0.312%	17:19:31
TERESA	16.10000	16.10	0%	17:19:01
TESGAS	4.09000	4.20	-2.619%	14:46:44
TFONE	1.80000	1.78	1.124%	17:07:07
TIM	6.04000	6.14	-1.629%	14:09:08
TOYA	2.19000	2.36	-7.203%	17:19:21
TPSA	16.10000	16.06	0.249%	17:19:49
TRAKCJA	1.08000	1.06	1.887%	17:09:38
TRAVELPL	7.00000	7.00	0%	16:52:17
TRION	0.17000	0.17	-0%	16:51:17
TRITON	2.15000	2.15	0%	16:57:48
TUEUROPA	192.80000	192.00	0.417%	17:13:29
TUP	3.35000	3.50	-4.286%	13:40:53
TVN	8.26000	8.49	-2.709%	17:13:30
TZ0214	99.90000	99.90	0%	17:14:19
TZ0215	100.14000	100.14	0%	17:19:22
TZ0513	100.00000	100.15	-0.15%	11:15:07
TZ0514	99.81000	99.81	0%	09:00:09
TZ0814	100.07000	99.50	0.573%	14:47:14
TZ1114	100.08000	100.06	0.02%	14:45:46
ULMA	43.50000	40.00	8.75%	14:47:29
UNIBEP	5.00000	5.00	0%	11:26:53
UNICREDIT	11.18000	11.00	1.636%	17:17:15
UNIMA	3.20000	3.20	0%	13:22:36
VANTAGE	1.24000	1.27	-2.362%	14:12:22
VARIANT	1.55000	1.66	-6.627%	14:36:09
VINDEXUS	6.20000	6.00	3.333%	17:19:46
VISTULA	0.94000	0.92	2.174%	16:52:24
VOTUM	4.70000	4.71	-0.212%	16:15:23
WADEX	7.75000	7.75	0%	09:17:33
WANDALEX	1.85000	1.87	-1.07%	09:00:08
WARFAMA	1.43000	1.42	0.704%	17:04:15
WASKO	2.20000	2.22	-0.901%	17:12:40
WAWEL	530.00000	531.00	-0.188%	17:08:58
WDK0712	101.00000	100.00	1%	17:02:27
WESTAISIC	1.76000	1.85	-4.865%	13:29:28
WIELTON	2.60000	2.65	-1.887%	17:11:29
WIKANA	0.50000	0.50	0%	17:18:33
WISTIL	18.00000	16.49	9.157%	11:23:54
WOJAS	4.00000	3.90	2.564%	16:53:29
YAWAL	4.99000	4.80	3.958%	12:29:26
ZAMET	2.07000	2.09	-0.957%	17:19:59
ZASTAL	0.93000	0.96	-3.125%	17:19:38
ZELMER	26.00000	27.00	-3.704%	16:29:16
ZETKAMA	34.00000	33.50	1.493%	17:19:01
ZPS1212	100.20000	99.50	0.704%	16:58:02
ZPUE	174.00000	175.00	-0.571%	11:12:03
ZREMB	0.26000	0.26	0%	17:19:09
ZUE	7.10000	6.99	1.574%	17:02:42
ZYWIEC	520.00000	525.00	-0.952%	15:42:17

Notowania spółek i indeksów dostarcza Dom Maklerski BDM S.A..

Giełda

WIG
WIG20
mWIG40
sWIG80

Moje notowania

Dodaj swoje notowania