Serwis Inwestora - inwestuj z zyskiem

Niedziela 27 maja 2012 r.

Notowania

Notowania spółek

Symbol	Kurs	Kurs odn	Zmiana	Czas
	10.05000			09:27:41
	100.01000			11:09:44
06MAGNA	0.31000	0.31	0%	17:09:44
08OCTAVA	3.54000	3.50	1.143%	17:13:25
4FUNMEDIA	17.09000	17.10	-0.058%	13:27:22
ABCDATA	1.94000	1.94	0%	14:51:14
ABMSOLID	1.98000	1.96	1.02%	17:11:20
ABPL	19.52000	19.51	0.051%	16:58:55
ACAUTOGAZ	21.40000	21.50	-0.465%	13:22:58
ACE	5.90000	5.89	0.17%	13:25:52
ACTION	18.88000	18.89	-0.053%	13:02:08
ADM1212	100.50000	100.60	-0.099%	12:25:34
ADVGRUPA	13.99000	14.00	-0.071%	12:39:33
AGORA	9.57000	9.99	-4.204%	17:03:25
AGROTON	8.84000	8.01	10.362%	17:18:53
AGROWILL	0.62000	0.57	8.772%	09:44:29
ALCHEMIA	5.00000	5.00	0%	16:21:25
ALMA	29.40000	28.70	2.439%	17:12:38
ALTERCO	11.10000	11.70	-5.128%	15:58:23
AMICA	41.18000	41.67	-1.176%	16:00:15
AMREST	64.00000	63.50	0.787%	17:08:51
ANTI	0.69000	0.70	-1.429%	15:50:41
AOW0214	100.50000	100.00	0.5%	13:17:06
APATOR	23.00000	23.19	-0.819%	17:02:42
APLISENS	10.00000	9.90	1.01%	16:22:02
ARCTIC	4.77000	4.82	-1.037%	16:36:57
ARCUS	2.98000	2.99	-0.334%	16:50:21
ARKAFRN12	125.50000	125.10	0.32%	15:45:01
ARMATURA	1.69000	1.70	-0.588%	16:38:35
ASBIS	2.60000	2.60	0%	14:29:40
ASSECOBS	9.20000	9.20	0%	16:36:19
ASSECOPOL	44.72000	45.70	-2.144%	17:19:26
ASSECOSEE	7.88000	7.88	0%	09:21:33
ASSECOSLO	18.56000	18.97	-2.161%	14:38:46
ASTARTA	50.00000	50.00	0%	16:19:40
ATLANTAPL	8.50000	8.44	0.711%	17:19:19
ATLANTIS	0.28000	0.28	0%	17:19:57
ATM	6.20000	6.21	-0.161%	15:57:43
ATMGRUPA	0.86000	0.83	3.614%	17:18:42
ATREM	5.50000	5.60	-1.786%	16:25:21
AVIASG	27.50000	28.00	-1.786%	13:27:01
AWBUD	1.42000	1.53	-7.19%	15:41:44
AZOTYTARNOW	36.00000	36.00	0%	17:19:33
B3SYSTEM	0.66000	0.72	-8.333%	17:12:05
BAKALLAND	3.52000	3.46	1.734%	12:48:22
BANKBPH	39.58000	39.42	0.406%	15:04:03
BARLINEK	0.97000	0.98	-1.02%	16:43:10
BBICAPNFI	0.86000	0.87	-1.149%	17:09:30
BBIDEVNFI	0.30000	0.31	-3.226%	17:10:03
BBIZENNFI	0.41000	0.43	-4.651%	17:10:00
BENEFIT	155.00000	160.00	-3.125%	09:00:03
BERLING	3.56000	3.50	1.714%	14:58:11
BETACOM	4.85000	4.77	1.677%	09:00:08
BGZ	70.45000	70.35	0.142%	17:03:18
BIOTON	0.08000	0.07	14.286%	17:18:20
BIPROMET	5.53000	5.46	1.282%	17:12:22
BLACKLION	1.28000	1.33	-3.759%	17:09:18
BMPAG	2.63000	2.78	-5.396%	17:19:55
BOGDANKA	120.00000	123.80	-3.069%	17:19:36
BOM0221	101.00000	101.00	0%	16:11:31
BOMI	1.02000	1.02	0%	17:18:26
BORYSZEW	0.60000	0.60	0%	17:19:52
BOS	38.70000	39.28	-1.477%	15:18:58
BOS-PDA	34.99000	35.00	-0.029%	16:26:31
BPS0718	100.38000	100.01	0.37%	13:07:00
BPS0720	102.00000	102.49	-0.478%	13:14:29
BRB0425	101.00000	101.00	0%	15:18:47
BRE	265.00000	265.00	0%	17:19:09
BSCDRUK	16.19000	16.00	1.188%	13:24:12
BSP0620	100.00000	100.80	-0.794%	16:50:55
BST0513	101.30000	101.30	0%	14:46:28
BST0514	104.00000	104.00	0%	12:26:36
BST1112	101.00000	101.00	0%	10:28:33
BST1113	101.50000	101.50	0%	12:31:25
BSW0721	100.50000	100.25	0.249%	15:54:43
BUDIMEX	65.35000	66.25	-1.358%	17:19:12
BUDOPOL	0.49000	0.50	-2%	12:57:22
BUMECH	8.47000	9.10	-6.923%	15:53:54
BYTOM	0.48000	0.50	-4%	17:11:42
BZPR10813	91.76000	91.76	0%	11:00:10
BZWBK	228.80000	229.00	-0.087%	17:06:27
CALATRAVA	0.33000	0.33	0%	17:19:46
CAMMEDIA	3.41000	3.43	-0.583%	09:00:05
CASHFLOW	2.59000	2.53	2.372%	16:45:30
CCC	53.45000	51.80	3.185%	17:19:40
CCIINT	28.26000	31.90	-11.411%	16:47:42
CDL1014	100.50000	101.00	-0.495%	11:37:19
CDRED	4.50000	4.40	2.273%	17:19:20
CEDC	14.20000	14.00	1.429%	17:09:09
CENTKLIMA	14.38000	14.40	-0.139%	10:01:34
CHEMOS	0.24000	0.24	0%	15:54:28
CIECH	17.74000	18.07	-1.826%	17:19:41
CITYINTER	24.25000	23.80	1.891%	17:19:55
COALENERG	18.30000	18.30	0%	16:46:55
COGNOR	2.81000	2.89	-2.768%	17:14:15
COLIAN	1.90000	1.89	0.529%	16:59:41
COMARCH	59.00000	58.60	0.683%	15:45:00
COMP	62.25000	58.10	7.143%	16:51:51
COMPLEX	1.39000	1.35	2.963%	17:12:17
CORMAY	10.48000	10.25	2.244%	17:18:17
CPENERGIA	0.65000	0.64	1.563%	15:35:39
CYFRPLSAT	13.30000	13.46	-1.189%	17:19:50
DEBICA	52.70000	52.70	0%	17:10:03
DECORA	6.70000	7.15	-6.294%	17:19:43
DELKO	2.70000	2.73	-1.099%	10:10:13
DGA	1.65000	1.74	-5.172%	15:53:29
DMWDM	0.38000	0.40	-5%	14:30:46
DOMDEV	29.27000	30.90	-5.275%	17:18:11
DRAGOWSKI	0.59000	0.58	1.724%	17:18:30
DREWEX	0.65000	0.68	-4.412%	15:01:00
DROZAPOL	1.15000	1.19	-3.361%	16:07:09
DS1015	104.35000	104.30	0.048%	14:35:33
DS1017	101.00000	101.00	0%	16:14:49
DUDA	0.51000	0.51	0%	17:18:48
EAP1213	100.40000	100.79	-0.387%	09:37:08
ECARD	0.24000	0.23	4.348%	16:49:26
ECHO	3.70000	3.69	0.271%	17:19:10
EDINVEST	5.90000	5.88	0.34%	14:02:59
EFEKT	8.00000	8.35	-4.192%	14:07:33
EFH	0.36000	0.38	-5.263%	17:18:50
EKA1112	100.60000	100.27	0.329%	14:49:21
EKO	3.59000	3.70	-2.973%	13:11:37
EKOEXPORT	18.01000	18.50	-2.649%	17:19:15
ELBUDOWA	98.90000	100.00	-1.1%	17:14:59
ELC0413	100.50000	100.50	0%	09:42:46
ELEKTROTI	9.36000	9.60	-2.5%	14:49:42
ELKOP	0.25000	0.26	-3.846%	17:19:09
ELZAB	1.10000	1.13	-2.655%	11:43:41
EMCINSMED	8.19000	8.28	-1.087%	17:00:26
EMPERIA	107.40000	107.20	0.187%	17:19:45
ENAP	0.89000	0.87	2.299%	11:38:38
ENEA	14.46000	14.47	-0.069%	17:18:53
ENELMED	3.77000	3.90	-3.333%	16:20:43
ENERGOINS	9.89000	9.50	4.105%	17:08:57
ENERGOPLD	1.69000	1.70	-0.588%	15:01:22
ENERGOPOL	6.25000	6.13	1.958%	17:19:41
ERBUD	15.50000	15.60	-0.641%	16:35:33
ERG	0.45000	0.47	-4.255%	14:59:53
ERGIS	1.73000	1.72	0.581%	09:46:35
ESB0725	100.00000	102.00	-1.961%	16:51:07
ESSYSTEM	2.14000	2.23	-4.036%	17:19:58
ETFDAX	268.00000	267.30	0.262%	14:12:21
ETFW20L	203.37000	203.30	0.034%	16:26:10
EUCO	8.50000	8.50	0%	16:21:03
EUIMPLANT	0.14000	0.14	0%	15:43:25
EUROCASH	38.35000	38.70	-0.904%	17:19:17
EUROHOLD	2.36000	2.60	-9.231%	09:00:01
EUROMARK	0.88000	0.99	-11.111%	15:00:00
EUROTEL	12.95000	13.00	-0.385%	17:16:57
FACPM12	45.67000	45.35	0.706%	09:50:23
FAM	1.21000	1.17	3.419%	16:18:05
FAMUR	3.80000	3.73	1.877%	17:13:16
FASING	26.39000	26.30	0.342%	17:15:52
FASTFIN	0.38000	0.37	2.703%	17:16:08
FCDRM12	4.55000	4.47	1.79%	17:15:13
FCHFM12	364.41000	362.80	0.444%	17:00:33
FCHFU12	367.29001	365.01	0.625%	16:58:58
FCHFZ12	369.00000	366.60	0.655%	15:05:58
FERRO	8.00000	8.00	0%	09:00:05
FERRUM	11.55000	10.70	7.944%	17:19:34
FEURH13	445.00000	445.19	-0.043%	14:32:07
FEURM12	437.51001	435.25	0.519%	17:00:30
FEURU12	440.70001	438.43	0.518%	16:44:22
FGPWM12	35.86000	35.85	0.028%	08:42:14
FGTCM12	6.07000	6.14	-1.14%	17:08:57
FJSWM12	90.80000	89.15	1.851%	14:55:00
FJSWU12	84.00000	81.05	3.64%	13:37:04
FKERM12	53.55000	54.10	-1.017%	11:02:40
FKGHM12	118.45000	118.40	0.042%	17:19:48
FKGHU12	104.90000	103.00	1.845%	11:46:42
FKGHZ12	100.60000	100.40	0.199%	08:30:00
FKOVM12	1.25000	1.27	-1.575%	14:30:43
FKOVU12	1.33000	1.33	0%	10:58:26
FLTSM12	24.84000	24.33	2.096%	17:10:11
FLTSU12	24.74000	24.75	-0.04%	10:33:25
FLWBM12	120.00000	122.00	-1.639%	16:15:45
FOILM12	1.21000	1.28	-5.469%	17:14:11
FOILU12	1.31000	1.28	2.344%	12:20:34
FON	0.17000	0.17	-0%	16:53:43
FORTE	11.20000	11.20	0%	16:59:00
FORTUNA	15.60000	16.00	-2.5%	15:48:07
FOTA	7.20000	7.20	0%	17:18:48
FPBGM12	20.55000	21.40	-3.972%	17:10:58
FPEOM12	124.70000	126.95	-1.772%	16:10:31
FPGEM12	17.07000	17.39	-1.84%	16:23:34
FPGEU12	16.33000	16.29	0.246%	14:00:24
FPGEZ12	16.70000	16.69	0.06%	09:38:35
FPGNM12	3.70000	3.76	-1.596%	16:58:53
FPGNZ12	3.76000	4.08	-7.843%	15:17:24
FPKNM12	34.24000	34.00	0.706%	17:19:06
FPKNU12	33.74000	33.61	0.387%	15:19:34
FPKOM12	30.15000	29.70	1.515%	17:19:53
FPKOU12	30.53000	30.52	0.033%	17:00:52
FPKOZ12	31.09000	30.58	1.668%	17:14:21
FPZUM12	299.60001	300.00	-0.133%	16:50:54
FPZUU12	285.00000	288.50	-1.213%	13:23:23
FPZUZ12	277.85001	279.85	-0.715%	08:34:10
FTPEM12	4.19000	4.23	-0.946%	15:02:28
FTPEU12	3.88000	3.97	-2.267%	16:47:18
FTPEZ12	4.17000	4.01	3.99%	10:34:04
FTPSM12	16.06000	16.02	0.25%	15:40:00
FTPSU12	15.01000	15.00	0.067%	09:43:47
FTPSZ12	15.27000	15.38	-0.715%	08:30:42
FUSDH13	356.00000	353.10	0.821%	14:35:52
FUSDM12	348.50000	345.80	0.781%	17:19:39
FUSDN12	348.29999	347.30	0.288%	14:13:47
FUSDU12	352.48999	348.93	1.02%	17:19:03
FUSDZ12	352.56000	349.94	0.749%	16:39:49
GANT	7.19000	7.25	-0.828%	17:01:31
GETBANK	1.45000	1.47	-1.361%	17:19:57
GETIN	1.75000	1.78	-1.685%	17:18:59
GETINOBLE	3.59000	3.60	-0.278%	16:36:25
GINOROSSI	1.11000	1.10	0.909%	15:11:02
GND0513	100.50000	100.50	0%	10:23:04
GNFIBA0614	85.29000	84.00	1.536%	11:55:12
GNFIBA0814	86.49000	84.00	2.964%	13:52:10
GNFIBA0914	85.50000	83.00	3.012%	13:44:59
GNFIBA1014	84.50000	82.00	3.049%	13:16:43
GNFIBB0914	83.50000	83.00	0.602%	12:03:36
GNLM90215	80.53000	80.01	0.65%	11:00:33
GNT0813	100.00000	100.00	0%	11:08:55
GPW	36.01000	35.90	0.306%	17:05:50
GRAAL	8.97000	9.15	-1.967%	17:19:38
GRAJEWO	11.96000	11.88	0.673%	15:12:24
GREMISLTN	2.88000	3.01	-4.319%	11:42:01
GROCLIN	10.31000	10.14	1.677%	17:06:31
GTC	6.06000	6.07	-0.165%	17:19:28
HANDLOWY	69.00000	69.80	-1.146%	17:19:33
HARDEX	1.70000	1.80	-5.556%	17:16:40
HAWE	4.29000	4.30	-0.233%	17:19:52
HBPOLSKA	0.40000	0.41	-2.439%	17:03:24
HELIO	5.33000	5.49	-2.914%	15:16:18
HERKULES	0.27000	0.28	-3.571%	17:07:13
HUTMEN	3.47000	3.48	-0.287%	17:04:29
HYDROTOR	24.53000	23.86	2.808%	10:59:12
HYGIENIKA	0.84000	0.80	5%	17:01:36
HYPERION	2.56000	2.56	0%	09:01:52
IDEATFI	3.62000	3.85	-5.974%	16:26:10
IDEON	0.15000	0.16	-6.25%	17:12:54
IDMSA	1.97000	1.97	0%	17:17:28
IFCAPITAL	5.14000	5.63	-8.703%	17:19:35
IGROUP	0.49000	0.49	0%	17:04:54
IMCOMPANY	9.75000	9.73	0.206%	16:02:39
IMPEL	25.21000	26.00	-3.038%	14:37:20
IMPEXMET	3.41000	3.40	0.294%	17:08:25
INGBSK	77.50000	76.45	1.373%	16:47:36
INPRO	3.76000	3.76	0%	09:27:53
INS1214	103.00000	103.00	0%	16:41:20
INSTALKRK	14.89000	15.03	-0.931%	16:59:17
INTAKUS	0.21000	0.21	0%	17:19:24
INTEGERPL	133.89999	131.50	1.825%	15:31:25
INTERBUD	4.05000	4.48	-9.598%	13:54:05
INTERCARS	92.00000	93.80	-1.919%	16:35:19
INTERSPPL	3.55000	3.55	0%	09:07:29
INTROL	3.85000	3.75	2.667%	10:28:34
INVESTCON	1.68000	1.72	-2.326%	16:35:14
INVFIZ	1219.00000	1248.00	-2.324%	15:30:55
INVGLDFIZ	2202.00000	2201.00	0.045%	16:52:00
IPOPEMA	5.99000	5.93	1.012%	15:53:32
IQP	1.15000	1.15	0%	12:40:16
IVMX	5.24000	5.35	-2.056%	17:17:09
IZOLACJA	0.74000	0.73	1.37%	13:05:40
IZOSTAL	7.85000	8.05	-2.484%	17:14:27
JAGO	0.09000	0.09	0%	11:01:06
JHMDEV	0.72000	0.72	0%	09:07:53
JSW	91.20000	89.10	2.357%	17:19:48
JUPITER	0.81000	0.84	-3.571%	17:09:12
JWCONSTR	4.87000	4.95	-1.616%	17:17:08
K2INTERNT	11.84000	11.99	-1.251%	16:55:15
KANIA	1.51000	1.54	-1.948%	17:12:51
KCI	0.47000	0.50	-6%	17:19:13
KERNEL	51.60000	53.50	-3.551%	17:19:57
KETY	114.10000	113.50	0.529%	11:59:16
KGHM	118.30000	117.90	0.339%	17:19:55
KINOPOL	7.00000	8.02	-12.718%	17:06:00
KOELNER	11.40000	11.39	0.088%	12:00:44
KOGENERA	71.00000	69.55	2.085%	13:35:00
KOMPAP	6.30000	6.66	-5.405%	17:15:43
KOMPUTRON	6.20000	6.20	0%	15:33:55
KONSSTALI	32.55000	32.55	0%	09:00:08
KOPEX	17.80000	18.10	-1.657%	16:41:30
KOV	1.25000	1.26	-0.794%	17:15:29
KPPD	25.20000	24.60	2.439%	17:00:30
KRAKCHEM	4.50000	4.40	2.273%	17:18:04
KREC	2.50000	2.42	3.306%	16:52:04
KREDYTB	12.71000	12.88	-1.32%	14:36:05
KREDYTIN	11.90000	12.00	-0.833%	16:50:31
KREZUS	9.97000	9.95	0.201%	17:14:44
KRU0514	103.50000	103.50	0%	10:26:25
KRUK	45.70000	45.50	0.44%	16:31:17
KRUSZWICA	34.75000	35.00	-0.714%	16:07:53
KSGAGRO	18.40000	17.00	8.235%	17:18:48
LCCORP	1.35000	1.33	1.504%	15:51:49
LENA	2.30000	2.33	-1.288%	17:19:44
LENTEX	4.99000	5.00	-0.2%	12:10:48
LIBET	3.70000	3.76	-1.596%	17:05:25
LOTOS	24.80000	24.46	1.39%	17:11:39
LPP	2959.00000	2963.00	-0.135%	17:08:32
LSISOFT	2.70000	2.70	0%	11:17:09
LSTCAPITA	0.53000	0.54	-1.852%	16:33:13
LUBAWA	0.75000	0.76	-1.316%	17:11:11
MAGELLAN	45.50000	45.99	-1.065%	16:40:10
MAKARONPL	2.91000	3.13	-7.029%	17:17:57
MAKRUM	1.19000	1.12	6.25%	12:30:04
MARVIPOL	8.29000	8.30	-0.12%	13:19:26
MCI	4.47000	4.44	0.676%	17:17:42
MCI0314	100.50000	100.85	-0.347%	14:37:55
MCLOGIC	28.85000	31.76	-9.162%	16:44:18
MEDIATEL	1.93000	1.90	1.579%	14:00:13
MENNICA	13.82000	13.80	0.145%	17:07:02
MERCOR	11.99000	12.40	-3.306%	17:19:46
MEWA	0.31000	0.32	-3.125%	13:44:53
MIDAS	0.53000	0.54	-1.852%	17:19:56
MIESZKO	3.65000	3.61	1.108%	16:01:38
MILKILAND	15.46000	16.20	-4.568%	12:07:12
MILLENNIUM	3.70000	3.67	0.817%	17:08:11
MIR0513	100.00000	99.95	0.05%	15:45:46
MIRACULUM	0.39000	0.39	0%	17:19:56
MIRBUD	1.13000	1.12	0.893%	17:15:55
MISPOL	1.20000	1.32	-9.091%	15:00:00
MIT	0.64000	0.65	-1.538%	17:02:02
MNI	1.96000	2.04	-3.922%	17:19:14
MOJ	2.00000	2.00	0%	15:06:44
MONNARI	0.88000	0.91	-3.297%	16:57:26
MOSTALEXP	0.66000	0.69	-4.348%	16:38:05
MOSTALPLC	11.20000	11.10	0.901%	17:09:58
MOSTALWAR	13.35000	13.20	1.136%	16:20:27
MOSTALZAB	1.09000	1.09	0%	17:09:16
MUZA	4.42000	4.42	0%	15:46:03
MW20	200.00000	201.00	-0.498%	15:02:47
MWTRADE	8.39000	8.38	0.119%	17:08:08
NETIA	5.40000	5.40	0%	17:12:23
NETMEDIA	3.70000	3.71	-0.27%	10:10:23
NEUCA	85.00000	85.50	-0.585%	14:50:52
NFIEMF	10.25000	10.42	-1.631%	17:10:15
NOKAUT	8.12000	8.00	1.5%	14:49:45
NORTCOAST	0.48000	0.47	2.128%	12:20:02
NOVAKBM	11.60000	11.60	0%	14:07:09
NOVITA	17.90000	18.00	-0.556%	11:00:00
NOWAGALA	2.23000	2.22	0.45%	15:12:39
NTTSYSTEM	0.64000	0.65	-1.538%	17:12:33
ODLEWNIE	1.75000	1.83	-4.372%	17:00:31
OK0113	97.05000	96.98	0.072%	15:34:00
OK0114	92.72000	92.60	0.13%	13:49:38
OK0712	99.23000	99.07	0.162%	16:27:29
OK0713	94.95000	94.60	0.37%	16:27:49
OK0714	90.34000	90.32	0.022%	16:14:50
OK1012	97.95000	98.15	-0.204%	11:17:52
OKB0520	100.40000	101.50	-1.084%	14:28:20
ONE2ONE	0.62000	0.68	-8.824%	17:13:40
OPENFIN	14.30000	14.30	0%	16:30:57
OPONEO.PL	9.15000	9.15	0%	13:03:27
OPTEAM	2.80000	2.84	-1.408%	11:28:54
ORBIS	37.20000	36.32	2.423%	17:14:53
ORCOGROUP	12.69000	10.25	23.805%	17:05:51
ORZBIALY	23.73000	23.00	3.174%	09:54:36
OTMUCHOW	9.50000	9.96	-4.618%	16:55:54
OVOSTAR	91.00000	81.15	12.138%	17:15:35
PAGED	11.93000	12.29	-2.929%	09:47:59
PAMAPOL	1.90000	1.90	0%	15:54:20
PANOVA	20.00000	19.42	2.987%	12:46:43
PATENTUS	1.81000	1.90	-4.737%	16:38:37
PBG	20.28000	21.19	-4.294%	17:19:53
PBOANIOLA	2.25000	2.40	-6.25%	16:28:10
PBS0720	102.49000	102.50	-0.01%	16:07:24
PBSFINANSE	0.43000	0.42	2.381%	16:33:53
PCGUARD	1.19000	1.20	-0.833%	17:15:12
PCR0613	100.99000	100.60	0.388%	12:39:32
PEGAS	63.30000	70.00	-9.571%	16:55:05
PEKAES	6.25000	6.12	2.124%	13:50:37
PEKAO	130.50000	130.90	-0.306%	17:18:06
PELION	24.59000	25.49	-3.531%	16:16:48
PEP	22.30000	22.29	0.045%	17:16:45
PEPEES	0.98000	0.98	0%	17:15:18
PETROLINV	1.19000	1.23	-3.252%	17:17:59
PGE	17.11000	17.41	-1.723%	17:19:50
PGNIG	3.67000	3.77	-2.653%	17:19:40
PGODLEW	1.86000	1.85	0.541%	12:29:30
PKNORLEN	34.20000	33.85	1.034%	17:19:52
PKOBP	31.09000	30.50	1.934%	17:19:52
PLASTBOX	2.30000	2.30	0%	10:41:13
PLAZACNTR	2.40000	2.40	0%	09:00:05
PMS0624	100.00000	101.00	-0.99%	16:51:18
POINTGROUP	0.33000	0.33	0%	14:50:09
POLAQUA	5.57000	5.13	8.577%	14:26:51
POLICE	8.01000	8.17	-1.958%	17:16:45
POLIMEXMS	1.15000	1.12	2.679%	17:19:40
POLJADLO	0.42000	0.41	2.439%	17:02:14
POLMED	1.67000	1.74	-4.023%	16:01:53
POLNA	11.50000	11.55	-0.433%	15:04:05
POLNORD	11.81000	11.95	-1.172%	17:12:07
POZBUD	3.10000	3.02	2.649%	16:18:14
PRAGMAFA	15.50000	15.50	0%	16:52:04
PRAGMAINK	18.43000	19.20	-4.01%	17:15:14
PRESCO	8.85000	8.85	0%	17:18:36
PRIMAMODA	5.18000	5.25	-1.333%	14:34:02
PROCAD	1.16000	1.17	-0.855%	17:12:19
PROCHEM	12.48000	12.48	0%	10:20:44
PROCHNIK	0.22000	0.22	0%	15:42:53
PROJPRZEM	6.81000	6.80	0.147%	11:19:26
PRONOX	0.07000	0.06	16.667%	17:15:32
PROTEKTOR	3.82000	3.95	-3.291%	17:19:56
PS0414	101.50000	101.70	-0.197%	12:59:12
PS0415	101.40000	101.77	-0.364%	14:48:19
PS0416	100.30000	100.50	-0.199%	16:06:27
PS1016	99.16000	99.07	0.091%	12:46:38
PTI	12.78000	12.79	-0.078%	16:32:45
PULAWY	100.90000	100.30	0.598%	17:13:21
PWRMEDIA	1.18000	1.14	3.509%	16:12:27
PZU	298.89999	299.00	-0.033%	17:19:57
QUERCUS	2.44000	2.45	-0.408%	10:23:24
QUMAKSEK	11.23000	11.14	0.808%	17:02:00
RADPOL	8.21000	8.14	0.86%	15:28:47
RAFAKO	7.87000	7.90	-0.38%	16:54:10
RAFAMET	18.10000	18.10	0%	16:49:48
RAINBOW	2.78000	2.78	0%	09:00:08
RANKPROGR	10.00000	9.90	1.01%	17:19:56
RCGLDAOPEN	545.00000	543.00	0.368%	16:23:20
RCNIKAOPEN	38.09000	37.47	1.655%	14:53:04
RCPEO2S155	6.01000	5.41	11.091%	15:12:34
RCSCEAOPEN	104.93000	106.47	-1.446%	09:46:41
RCSCRAOPEN	200.00000	196.88	1.585%	15:19:25
RCSFW2OPEN	127.50000	125.35	1.715%	15:09:12
RCSILAOPEN	98.65000	98.00	0.663%	16:20:06
RCTLTPE001	0.56000	0.39	43.59%	10:25:24
RCTLWIG002	2.31000	2.45	-5.714%	16:26:19
RCTSPKN003	1.27000	1.21	4.959%	15:07:59
RCTSWIG004	6.85000	6.62	3.474%	15:40:46
RCTSWIG005	9.93000	9.27	7.12%	15:30:47
REDAN	2.30000	2.35	-2.128%	17:18:35
REINHOLD	0.95000	0.98	-3.061%	09:27:00
RELPOL	5.29000	5.00	5.8%	17:09:17
REMAK	20.49000	20.49	0%	17:18:51
RESBUD	18.45000	18.65	-1.072%	17:15:06
ROBYG	1.35000	1.35	0%	10:31:11
RONSON	0.97000	0.95	2.105%	14:56:10
ROPCZYCE	14.40000	14.47	-0.484%	15:20:21
ROVESE	3.23000	3.24	-0.309%	15:55:56
RUBICON	0.35000	0.36	-2.778%	17:17:18
SADOVAYA	3.92000	3.99	-1.754%	17:15:57
SANOK	15.89000	15.89	0%	12:03:21
SANWIL	0.37000	0.36	2.778%	16:36:27
SBK1020	102.00000	102.00	0%	16:51:09
SBR0325	100.00000	101.20	-1.186%	16:51:29
SECOGROUP	24.98000	24.50	1.959%	17:14:48
SEKO	6.00000	6.00	0%	09:00:07
SELENAFM	6.99000	6.99	0%	15:54:15
SFINKS	1.22000	1.28	-4.688%	17:15:37
SILVANO	13.80000	14.13	-2.335%	17:11:26
SIMPLE	6.66000	6.25	6.56%	17:19:28
SKOK	2.81000	2.80	0.357%	15:36:11
SKOTAN	2.93000	2.82	3.901%	17:18:01
SKYLINE	2.34000	2.29	2.183%	16:17:33
SNIEZKA	29.90000	29.25	2.222%	10:42:24
SOBIESKI	242.00000	241.00	0.415%	17:12:44
SOLAR	13.40000	13.44	-0.298%	09:15:49
SONEL	5.59000	5.34	4.682%	10:26:00
STALEXP	1.06000	1.06	0%	16:38:11
STALPROD	184.00000	189.00	-2.646%	16:41:07
STALPROFI	16.80000	16.80	0%	16:32:18
STAPORKOW	26.00000	26.00	0%	14:25:31
SWISSMED	0.53000	0.53	0%	16:30:53
SYGNITY	20.00000	20.00	0%	17:12:41
SYNTHOS	5.66000	5.75	-1.565%	17:19:48
TAURONPE	4.21000	4.18	0.718%	17:19:56
TELL	9.12000	9.60	-5%	16:53:49
TESGAS	4.22000	4.09	3.178%	15:11:03
TFONE	1.80000	1.87	-3.743%	17:06:22
TIM	6.00000	6.04	-0.662%	17:11:47
TOYA	2.19000	2.18	0.459%	16:43:33
TPSA	16.00000	16.07	-0.436%	17:19:36
TRAKCJA	1.08000	1.08	0%	17:17:33
TRAVELPL	7.29000	7.00	4.143%	10:16:44
TRITON	2.05000	2.15	-4.651%	15:10:44
TRU0614	100.40000	100.30	0.1%	13:06:20
TUEUROPA	192.80000	192.80	0%	17:18:56
TUP	3.32000	3.35	-0.896%	15:35:02
TVN	8.32000	8.36	-0.478%	17:19:35
TZ0214	99.90000	99.90	0%	17:07:59
TZ0215	100.15000	100.14	0.01%	09:37:37
TZ0813	99.90000	99.70	0.201%	14:48:14
TZ1113	99.70000	99.70	0%	13:07:30
TZ1114	100.02000	100.08	-0.06%	14:33:17
ULMA	44.40000	43.50	2.069%	13:23:57
UNIBEP	5.00000	5.00	0%	13:20:43
UNIMA	3.25000	3.20	1.563%	15:49:40
VANTAGE	1.32000	1.25	5.6%	16:30:55
VARIANT	1.48000	1.59	-6.918%	17:03:41
VED0613	101.00000	100.00	1%	10:50:39
VINDEXUS	6.29000	6.17	1.945%	09:03:47
VISTULA	0.92000	0.94	-2.128%	15:47:57
VOTUM	4.54000	4.70	-3.404%	12:41:08
WADEX	7.57000	7.60	-0.395%	17:13:48
WANDALEX	1.85000	1.85	0%	09:15:57
WARFAMA	1.40000	1.44	-2.778%	17:09:10
WASKO	2.18000	2.22	-1.802%	17:20:00
WAWEL	530.00000	530.00	0%	14:52:37
WESTAISIC	1.66000	1.76	-5.682%	17:12:25
WIELTON	2.66000	2.56	3.906%	17:16:46
WIKANA	0.47000	0.50	-6%	13:06:54
WILBO	0.56000	0.57	-1.754%	15:48:23
WISTIL	20.59000	18.00	14.389%	16:35:02
WOJAS	4.05000	4.00	1.25%	11:39:59
WORKSERV	7.12000	7.50	-5.067%	17:03:01
WZ0117	99.20000	99.50	-0.302%	11:38:01
YAWAL	4.95000	4.99	-0.802%	11:54:37
ZAMET	2.18000	2.09	4.306%	16:53:54
ZASTAL	0.92000	0.93	-1.075%	17:13:15
ZELMER	25.99000	26.00	-0.038%	17:02:23
ZETKAMA	34.95000	34.00	2.794%	17:16:52
ZPUE	172.00000	174.00	-1.149%	16:56:56
ZREMB	0.26000	0.26	0%	17:18:13
ZUE	7.00000	7.10	-1.408%	11:06:47
ZYWIEC	520.00000	520.00	0%	17:09:38

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

Giełda

WIG
WIG20
mWIG40
sWIG80

Indeksy

Notowania z: 2012-05-25 17:40:04
WIG20 2033.42 -0.12%
WIG 36806.21 -0.13%
sWIG80 9082.91 0.15%
mWIG40 2248.66 -0.16%

Notowania indeksów

Najbardziej rosnące spółki

Notowania z: 2012-05-25 17:40:03
RCTLTPE001 0.56000 43.59%
ORCOGROUP 12.69000 23.81%
PRONOX 0.07000 16.67%
WISTIL 20.59000 14.39%
BIOTON 0.08000 14.29%

Notowania spółek

Najbardziej spadające spółki

Notowania z: 2012-05-25 17:40:02
KINOPOL 7.00000 -12.72%
CCIINT 28.26000 -11.41%
EUROMARK 0.88000 -11.11%
PEGAS 63.30000 -9.57%
MCLOGIC 28.85000 -9.16%

Notowania spółek

Moje notowania

Dodaj swoje notowania

Dane giełdowe dostarcza:

www.bdm.com.pl
Załóż rachunek