Przebieg notowań ciągłych na GPW w dniu 2012/02/03	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrśt w tys.zś	Odniesienia
18:00	WIG20	2374.47	0.14%	2364.73	2393.40	2364.73	-	2371.09
18:00	FW20H12	2399.00	0.59%	2383.00	2410.00	290.00	786315	2385.00
18:00	FW20M12	2402.00	0.25%	2390.00	2414.00	2388.00	17042	2396.00
18:00	FW20U12	2369.00	0.55%	2350.00	2379.00	2350.00	3481	2356.00
18:00	FW20Z12	2372.00	0.51%	2352.00	2380.00	2352.00	2014	2360.00
18:00	mWIG40	2402.23	0.64%	2381.65	2402.23	2379.45	-	2387.02
18:00	FW40H12	2400.00	0.63%	2388.00	2410.00	2388.00	840	2385.00
18:00	FW40M12	2370.00	-0.63%	2370.00	2370.00	2370.00	24	2385.00
-	FW40U12	-	-	-	-	-	-	2207.00
18:00	ASSECOPOL	48.45	1.55%	47.22	48.49	47.22	4661	47.71
18:00	FACPH12	48.45	4.15%	46.90	48.50	46.90	53	46.52
-	FACPM12	-	-	-	-	-	-	37.48
-	FACPU12	-	-	-	-	-	-	50.85
18:00	BOGDANKA	126.50	0.40%	126.70	127.60	126.10	8488	126.00
18:00	FLWBH12	127.60	0.08%	127.10	127.60	127.10	89	127.50
18:00	FLWBM12	126.00	2.19%	126.00	126.00	126.00	189	123.30
18:00	FLWBU12	127.90	2.40%	126.00	127.90	126.00	265	124.90
18:00	CDRED	6.21	1.31%	6.15	6.34	6.10	9091	6.13
18:00	FCDRH12	6.26	0.64%	5.91	6.35	5.91	44	6.22
18:00	FCDRM12	6.36	3.92%	6.36	6.36	6.36	1	6.12
-	FCDRU12	-	-	-	-	-	-	6.32
18:00	GPW	41.49	-0.02%	41.73	41.73	41.36	1790	41.50
18:00	FGPWH12	41.51	0.75%	41.51	41.51	41.51	4	41.20
-	FGPWM12	-	-	-	-	-	-	39.33
-	FGPWU12	-	-	-	-	-	-	39.25
18:00	GTC	9.96	-1.68%	10.05	10.20	9.96	6699	10.13
18:00	FGTCH12	9.89	-1.20%	9.90	10.10	9.88	11	10.01
-	FGTCM12	-	-	-	-	-	-	10.11
-	FGTCU12	-	-	-	-	-	-	9.23
18:00	JSW	105.50	-0.57%	106.10	106.70	104.20	6984	106.10
18:00	FJSWH12	106.40	0.28%	106.40	106.40	106.40	11	106.10
-	FJSWM12	-	-	-	-	-	-	98.30
-	FJSWU12	-	-	-	-	-	-	102.00
18:00	KERNEL	69.00	1.02%	68.00	69.90	68.00	11213	68.30
-	FKERH12	-	-	-	-	-	-	70.50
-	FKERM12	-	-	-	-	-	-	66.15
-	FKERU12	-	-	-	-	-	-	67.25
18:00	KGHM	143.90	0.07%	143.00	144.80	142.00	123384	143.80
18:00	FKGHH12	143.10	-0.42%	143.00	144.50	142.00	6965	143.70
18:00	FKGHM12	142.00	-0.80%	141.35	142.00	141.35	85	143.15
18:00	FKGHU12	128.90	-0.85%	128.00	128.90	128.00	26	130.00
18:00	LOTOS	26.20	-	26.37	26.49	26.09	4906	26.20
18:00	FLTSH12	26.49	0.26%	26.30	26.60	26.22	199	26.42
18:00	FLTSM12	26.60	0.72%	26.60	26.60	26.60	3	26.41
-	FLTSU12	-	-	-	-	-	-	26.36
18:00	PBG	80.00	-2.20%	82.45	82.45	79.80	4371	81.80
18:00	FPBGH12	80.15	-2.38%	82.50	82.50	80.15	16	82.10
-	FPBGM12	-	-	-	-	-	-	77.50
-	FPBGU12	-	-	-	-	-	-	79.70
18:00	PEKAO	160.30	0.12%	159.50	164.70	159.50	69811	160.10
18:00	FPEOH12	161.05	0.47%	160.30	164.10	160.30	889	160.30
18:00	FPEOM12	161.45	0.22%	160.80	163.50	160.50	612	161.10
18:00	FPEOU12	159.00	1.21%	157.00	159.00	157.00	110	157.10
18:00	PETROLINV	2.84	-1.05%	2.85	2.90	2.84	5249	2.87
18:00	FOILH12	2.84	-0.35%	2.83	2.94	2.73	57	2.85
-	FOILM12	-	-	-	-	-	-	2.98
-	FOILU12	-	-	-	-	-	-	2.89
18:00	PGE	20.00	-0.74%	20.19	20.29	20.00	20394	20.15
18:00	FPGEH12	20.05	-0.74%	20.16	20.35	20.05	99	20.20
18:00	FPGEM12	20.20	-0.59%	20.20	20.20	20.20	2	20.32
18:00	FPGEU12	19.50	-4.55%	19.50	19.50	19.50	2	20.43
18:00	PGNIG	3.73	-1.32%	3.80	3.80	3.73	15930	3.78
18:00	FPGNH12	3.77	-1.31%	3.82	3.82	3.77	125	3.82
-	FPGNM12	-	-	-	-	-	-	3.89
-	FPGNU12	-	-	-	-	-	-	4.37
18:00	PKNORLEN	39.20	0.82%	38.88	39.54	38.55	37743	38.88
18:00	FPKNH12	39.42	1.70%	38.82	39.55	38.50	1148	38.76
-	FPKNM12	-	-	-	-	-	-	38.95
18:00	FPKNU12	37.12	0.87%	37.78	37.78	37.12	7	36.80
18:00	PKOBP	36.17	0.36%	35.96	36.78	35.80	86849	36.04
18:00	FPKOH12	36.30	0.95%	35.89	36.74	35.88	2436	35.96
18:00	FPKOM12	36.60	2.49%	35.74	36.60	35.73	29	35.71
18:00	FPKOU12	36.32	2.28%	35.60	36.32	35.60	18	35.51
18:00	PZU	347.50	1.16%	342.50	347.50	341.60	64995	343.50
18:00	FPZUH12	345.00	1.32%	343.00	346.70	343.00	311	340.50
-	FPZUM12	-	-	-	-	-	-	337.80
-	FPZUU12	-	-	-	-	-	-	343.50
18:00	TAURONPE	5.44	0.37%	5.40	5.48	5.39	12852	5.42
18:00	FTPEH12	5.46	-0.36%	5.46	5.46	5.46	16	5.48
-	FTPEM12	-	-	-	-	-	-	5.38
18:00	FTPEU12	5.60	6.06%	5.59	5.60	5.59	56	5.28
18:00	TPSA	17.04	-0.87%	17.25	17.25	17.03	36320	17.19
18:00	FTPSH12	17.05	-1.22%	17.15	17.25	17.03	165	17.26
18:00	FTPSM12	16.60	0.61%	16.50	16.66	16.50	154	16.50
-	FTPSU12	-	-	-	-	-	-	16.45
18:00	TVN	11.35	1.16%	11.19	11.50	11.11	10414	11.22
-	FTVNH12	-	-	-	-	-	-	11.10
-	FTVNM12	-	-	-	-	-	-	11.09
-	FTVNU12	-	-	-	-	-	-	10.91

Strona aktualizowana co 15 minut Źródlem danych jest telegazeta

Uwaga: Notowania na tej stronie prezentowane są w formie migawkowej W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji. "Otwarcie" oraz ekstrema "min" i "max" moga zostać pominięte i nie być zgodne ze stanem faktycznym.