RSS | dodaj do ulubionych
  Czwartek 02 Wrzesień 2010
Strona główna • Kursy walut NBP • Kantory - kursy walut • Waluty online • Giełda • Wig20 On-line • GPW - Notowania ciągłe • Akcje - ranking • Kontrakty terminowe • NFI • Obligacje • Notowania New Connect • Analiza finansowa • Wyniki finansowe • Giełdy światowe • Wykresy online • Ceny surowców • Stopy procentowe • WIBID WIBOR • LIBOR EURIBOR • Oproc. lokat i kredytów • Bony skarbowe i obligacje • Obligacje świat • Fundusze emerytalne OFE - notowania • Porównanie OFE • Fundusze inwestycyjne - notowania • Fundusze inwestycyjne - ranking •   Więcej... 
 rynek.bizzone.pl
Notowania NBP
Notowania GPW
  Notowania ciagłe
  Wig 20 On-line
  Kontrakty terminowe
  NFI
  Notowania obligacji
  Podwójny fixing
  Futures - waluty
  TKO
  Analiza finansowa firm
  Stopy zwrotu z akcji
Notowania na świecie
Kursy walut
New Connect
Wyniki finansowe firm        2kw 2010
Analiza finansowa firm
Fundusze inwestycyjne
Fundusze emerytalne
Stopy procentowe
Notowania surowców
Więcej ...

Przebieg notowań ciągłych na GPW w dniu 2010/09/02
Odśwież
GodzinaNazwa / WykresAktualnyZmiana   PierwszyMaxMinObrótOdniesienia
17:00WIG42704.400.55%42552.6042720.9042542.60-42469.60
17:00WIG202460.660.29%2457.412468.312455.27-2453.44
17:00mWIG402525.180.62%2517.442525.182512.63-2509.60
17:00sWIG8011965.801.02%11894.4011965.8011864.30-11844.60
17:00FW20U102460.00-0.20%2464.002471.002460.0015787802465.00
17:00ABCDATA (ABC)2.527.69%2.362.522.3413202.34
17:00ABMSOLID (ABM)19.442.32%19.3019.4819.0274719.00
17:00ABPL (ABE)20.092.60%19.5520.0919.5543819.58
17:00ACE (ACE)10.300.98%10.1010.4010.0510210.20
17:00ACTION (ACT)17.10-0.58%17.2017.3717.1023217.20
17:00ADVADIS (ADS)0.40-0.400.410.392930.40
17:00AGORA (AGO)25.200.80%25.0525.2024.62182425.00
17:00ALCHEMIA (ALC)7.553.99%7.247.557.2454677.26
17:00ALMA (ALM)37.852.44%37.0037.8536.3684236.95
17:00ALTERCO (ALT)47.85-0.31%48.0048.0047.856048.00
17:00AMBRA (AMB)9.903.45%9.709.909.616349.57
17:00AMICA (AMC)44.00-44.2044.2042.6270144.00
17:00AMPLI (APL)3.541.14%3.543.543.45283.50
17:00AMREST (EAT)72.000.70%72.7072.7072.00372471.50
17:00ANTI (ANT)3.242.86%3.173.283.102393.15
17:00APATOR (APT)19.40-0.51%19.4919.4919.4058719.50
17:00APLISENS (APN)9.15-9.309.559.151079.15
17:00ARCTIC (ATC)14.401.41%14.2014.4014.2032714.20
17:00ARCUS (ARC)8.911.02%8.828.918.82238.82
17:00ARMATURA (ARM)2.73-0.36%2.742.742.691512.74
17:00ARTERIA (ARR)15.4511.15%14.1015.5014.1017513.90
17:00ASBIS (ASB)3.840.26%3.843.843.74333.83
17:00ASSECOBS (ABS)10.001.01%10.0010.039.902929.90
17:00ASSECOPOL (ACP)55.10-1.78%56.4056.4055.101477656.10
17:00ASSECOSEE (ASE)10.382.77%10.1010.5010.1010210.10
17:00ASSECOSLO (ACS)25.351.00%25.1025.3524.75419225.10
17:00ASTARTA (AST)70.203.16%69.0070.2067.50205868.05
17:00ATLANTAPL (ATP)8.31-1.07%8.418.418.25208.40
17:00ATLANTIS (ATS)1.60-1.581.621.581901.60
17:00ATLASEST (ATL)4.25-5.76%4.224.254.22294.51
17:00ATM (ATM)8.980.90%8.848.988.847268.90
17:00ATMGRUPA (ATG)3.541.14%3.553.553.53113.50
17:00ATREM (ATR)17.20-0.41%17.2817.2816.80417.27
17:00AZOTYTARN (ATT)17.991.64%17.7717.9917.52130717.70
17:00B3SYSTEM (B3S)2.239.85%2.062.362.067212.03
17:00BAKALLAND (BAK)6.270.32%6.306.306.25716.25
17:00BANKBPH (BPH)54.05-0.46%55.1055.6054.05227254.30
17:00BARLINEK (BRK)5.391.32%5.445.445.1521275.32
17:00BEEFSAN (BEF)1.548.45%1.421.561.3791601.42
17:00BERLING (BRG)7.00-0.71%7.057.086.931637.05
-BETACOM (BCM)------9.26
17:00BIOTON (BIO)0.21-0.210.210.2028870.21
17:00BIPROMET (BPM)6.16-6.166.176.10246.16
17:00BMPAG (BMP)3.46-0.86%3.463.463.46203.49
17:00BOGDANKA (LWB)84.00-1.18%85.0085.0084.001510085.00
17:00BOMI (BMI)11.813.60%11.4011.8111.29379011.40
17:00BORYSZEW (BRS)4.7212.65%4.324.904.32885734.19
17:00BOS (BOS)78.90-0.63%78.1078.9077.001779.40
17:00BRE (BRE)257.101.02%254.90258.00252.8011989254.50
17:00BUDIMEX (BDX)91.301.11%90.3091.3090.1019090.30
17:00BUDOPOL (BDL)1.690.60%1.761.771.6838911.68
17:00BUDVARCEN (BDV)3.08-3.75%3.083.083.08563.20
17:00BUMECH (BMC)16.204.45%15.6016.2015.5213015.51
17:00BYTOM (BTM)1.11-0.89%1.131.131.102861.12
17:00BZWBK (BZW)187.000.54%186.00187.70186.0057489186.00
17:00CALATRAVA (CTC)0.32-0.310.330.3011930.32
17:00CAMMEDIA (CAM)9.81-9.819.819.81159.81
17:00CAPITAL (CPA)2.14-2.182.182.095212.14
17:00CASHFLOW (CFL)3.07-3.46%3.133.422.9410423.18
17:00CCC (CCC)55.000.55%54.3055.0054.3011954.70
17:00CCIINT (CCI)43.500.93%44.0044.0043.50129943.10
17:00CEDC (CDC)75.753.77%74.8076.0074.80378273.00
17:00CENTKLIMA (CKL)14.830.20%15.2415.3014.8317914.80
17:00CENTROZAP (CZP)0.392.63%0.390.400.3820540.38
17:00CERSANIT (CST)15.001.28%15.1015.1014.87454414.81
17:00CEZ (CEZ)132.90-0.45%132.30133.90132.304478133.50
17:00CHEMOS (CHS)0.69-2.82%0.710.710.6814400.71
17:00CIECH (CIE)27.301.87%27.3927.3926.90373126.80
17:00CITYINTER (CIA)16.79-1.24%17.1317.1316.32561517.00
17:00COGNOR (COG)3.5816.99%3.193.673.19108103.06
17:00COMARCH (CMR)79.351.21%79.5579.5578.4057378.40
17:00COMP (CMP)67.95-0.37%68.2068.2067.9541168.20
17:00COMPLEX (CMX)2.50-1.96%2.602.602.501042.55
17:00CORMAY (CRM)5.98-0.33%5.995.995.913546.00
17:00CPENERGIA (CPE)2.152.38%2.142.152.111742.10
17:00CYFRPLSAT (CPS)14.33-1.51%14.3514.5714.33491214.55
17:00DEBICA (DBC)64.00-64.0064.9063.8049964.00
17:00DECORA (DCR)15.20-0.65%15.5015.5015.1124415.30
17:00DELKO (DEL)14.312.21%13.8014.3113.605014.00
17:00DGA (DGA)3.33-1.19%3.333.333.28273.37
17:00DOMDEV (DOM)47.004.21%45.2547.0045.251845.10
17:00DRAGOWSKI (ADD)2.775.32%2.632.972.6317632.63
17:00DREWEX (DRE)1.731.17%1.721.731.70261.71
17:00DROP (DRP)31.110.84%30.9531.6030.4446030.85
17:00DROZAPOL (DPL)2.533.27%2.502.562.508472.45
17:00DSS (DSS)16.451.23%16.2516.5016.204316.25
17:00DUDA (DUD)1.43-2.05%1.481.481.4342031.46
17:00ECARD (ECD)0.58-1.69%0.570.590.5540.59
17:00ECHO (ECH)4.580.66%4.514.584.512524.55
17:00EFEKT (EFK)14.74-2.32%14.1014.7414.002715.09
17:00EFH (EFH)0.952.15%0.940.960.928840.93
17:00EKO (EKO)7.97-0.25%7.987.987.97327.99
17:00ELBUDOWA (ELB)186.004.09%180.00186.00180.00174178.70
17:00ELEKTROTI (ELT)11.85-12.0012.0011.852811.85
17:00ELKOP (EKP)0.51-1.92%0.500.520.501570.52
17:00ELSTAROIL (ELS)5.991.35%5.825.995.821465.91
17:00ELZAB (ELZ)3.100.98%3.003.103.00863.07
17:00EMCINSMED (EMC)16.95-0.82%17.4817.4816.8517817.09
17:00EMPERIA (EMP)83.00-0.60%83.0083.0083.001983.50
17:00ENAP (ENP)1.57-1.87%1.601.601.57401.60
17:00ENEA (ENA)20.100.45%20.0020.1620.002888020.01
17:00ENERGOINS (ENI)7.63-0.52%7.507.647.5087.67
17:00ENERGOPLD (EPD)3.58-0.28%3.603.663.5817743.59
17:00ENERGOPN (EPN)15.701.09%15.5015.7015.5068715.53
17:00ENERGOPOL (EPL)9.21-0.97%9.309.559.219339.30
17:00ERBUD (ERB)50.003.73%48.2150.0048.212031048.20
17:00ERG (ERG)1.30-1.271.301.26481.30
17:00ERGIS (EEF)3.36-4.27%3.593.593.296743.51
17:00ESSYSTEM (ESS)4.752.15%4.644.754.641954.65
17:00EUROCASH (EUR)22.601.35%22.2522.6022.20120922.30
-EUROFAKTR (EFR)------6.01
17:00EUROMARK (EMK)5.27-4.18%5.525.525.27515.50
17:00EUROTEL (ETL)15.90-0.31%15.9516.0015.9028115.95
17:00FAM (FAM)2.37-3.27%2.432.442.362542.45
17:00FAMUR (FMF)2.100.96%2.052.102.051052.08
17:00FARMACOL (FCL)43.501.16%42.5044.5042.5022043.00
17:00FASING (FSG)21.306.45%20.1021.3020.1026620.01
17:00FASTFIN (FFI)0.85-6.59%0.910.910.8211360.91
17:00FERRO (FRO)12.34-1.04%12.0012.3412.00-12.47
17:00FERRUM (FER)11.25-0.44%11.3011.4011.2511511.30
17:00FON (FON)0.46-0.460.470.451550.46
17:00FORTE (FTE)13.88-0.86%13.8013.9813.652614.00
-FORTISPL (FTS)------148.10
17:00FOTA (FOT)17.60-17.6017.6017.60-17.60
17:00GANT (GNT)21.204.43%20.4521.2020.45173820.30
17:00GASTELZUR (GZU)1.43-0.69%1.441.441.3910861.44
17:00GETIN (GTN)9.801.77%9.719.809.6581749.63
17:00GETINOBLE (GNB)5.100.20%5.065.185.05-5.09
-GFPREMIUM (PRE)------15.00
17:00GINOROSSI (GRI)3.091.31%3.053.153.013563.05
17:00GRAAL (GRL)15.184.69%14.8915.2514.8995114.50
17:00GRAJEWO (GRJ)12.402.65%12.1012.4012.07164712.08
17:00GROCLIN (GCN)15.98-16.1016.1015.6063615.98
17:00GTC (GTC)22.98-1.33%22.8523.0022.831020223.29
17:00HANDLOWY (BHW)77.45-0.13%78.8579.8077.45429177.55
17:00HARDEX (HDX)35.351.87%35.3535.3534.70734.70
17:00HARPER (HRP)5.076.74%4.755.074.753974.75
17:00HAWE (HWE)3.65-0.82%3.743.743.6122863.68
17:00HBPOLSKA (HBP)3.551.72%3.493.553.4634103.49
17:00HELIO (HEL)22.204.72%21.7922.2021.2015421.20
-HTLSTREFA (HTL)------13.62
17:00HUTMEN (HTM)5.544.33%5.485.605.3713905.31
17:00HYDROTOR (HDR)34.90-34.9034.9034.90234.90
17:00HYGIENIKA (HGN)1.88-1.05%1.921.941.805161.90
17:00HYPERION (HYP)5.767.87%5.775.775.701005.34
17:00IDMSA (IDM)2.802.56%2.742.802.70145112.73
17:00IGROUP (IGR)0.67-4.29%0.700.700.6624930.70
17:00IMPEL (IPL)30.500.33%30.4030.5030.4010830.40
17:00IMPEXMET (IPX)3.990.25%4.024.033.95137923.98
17:00INDYKPOL (IND)69.802.72%69.9569.9567.851767.95
17:00INGBSK (BSK)808.501.06%801.00808.50801.002782800.00
17:00INSTAL (INS)2.302.68%2.252.312.247632.24
17:00INSTALKRK (INK)19.701.39%19.2519.7019.2519319.43
17:00INTAKUS (ITK)1.69-1.691.691.6911.69
17:00INTEGERPL (ITG)69.000.73%70.0070.0068.758968.50
17:00INTERCARS (CAR)71.501.42%71.9071.9070.501570.50
-INTERFERI (INF)------5.00
17:00INTERSPPL (IPO)4.43-0.23%4.494.494.4354.44
17:00INTROL (INL)5.912.25%5.985.985.91365.78
17:00INVESTCON (INC)1.821.11%1.811.861.764761.80
17:00IPOPEMA (IPE)12.761.11%12.6512.8612.4413312.62
17:00IVMX (IMX)11.201.82%10.8511.2210.856211.00
17:00IZNS (IZN)2.52-3.08%2.652.652.514512.60
17:00IZOLACJA (IZO)1.67-0.60%1.711.711.661221.68
17:00JAGO (JAG)1.56-3.70%1.621.621.555461.62
17:00JUTRZENKA (JTZ)3.60-3.603.633.6013513.60
17:00JWCONSTR (JWC)16.210.68%16.1016.2116.0054116.10
17:00K2INTERNT (K2I)13.97-0.14%14.0014.0013.974813.99
17:00KAREN (KAR)1.5829.51%1.171.581.1790131.22
17:00KERNEL (KER)62.00-62.0062.1060.001399162.00
17:00KETY (KTY)106.200.95%106.00106.20105.50112105.20
17:00KGHM (KGH)109.701.48%108.50110.00107.70276882108.10
17:00KOELNER (KLR)12.36-2.22%12.7412.7912.201112.64
17:00KOFOLA (KFL)43.00-43.0043.0043.00843.00
17:00KOGENERA (KGN)114.800.61%114.90114.90114.8020114.10
17:00KOLASTYNA (KOL)0.803.90%0.770.800.766590.77
17:00KOMPAP (KMP)8.38-0.59%8.608.608.303438.43
17:00KOMPUTRON (KOM)11.4214.43%10.2011.5510.0053489.98
17:00KONSSTALI (KST)47.00-1.05%47.5047.5047.001747.50
17:00KOPEX (KPX)16.60-2.35%17.0017.0016.51642217.00
17:00KOV (KOV)1.57-1.87%1.601.601.5536101.60
-KPPD (KPD)------23.60
17:00KRAKCHEM (KCH)4.85-2.81%4.994.994.662444.99
17:00KREDYTB (KRB)14.671.38%14.6914.6914.454514.47
17:00KREDYTIN (KRI)12.94-1.15%12.6012.9412.601313.09
17:00KRUSZWICA (KSW)85.001.61%85.5085.5084.4078683.65
17:00LCCORP (LCC)1.724.88%1.631.771.55131831.64
17:00LENA (LEN)1.95-1.951.971.921311.95
17:00LENTEX (LTX)26.001.72%25.5126.0025.4117225.56
17:00LOTOS (LTS)30.04-0.86%30.4630.5330.04950330.30
17:00LPP (LPP)1800.000.84%1786.501800.001786.502811785.00
17:00LSISOFT (LSI)4.543.18%4.404.554.311114.40
17:00LSTCAPITA (LST)1.15-1.121.151.102151.15
17:00LUBAWA (LBW)1.02-1.021.031.028131.02
17:00MAGELLAN (MAG)35.20-2.76%35.7536.2035.2014936.20
17:00MAKARONPL (MAK)7.602.43%7.697.697.50527.42
17:00MAKRUM (MKM)1.792.29%1.761.791.7671.75
17:00MARVIPOL (MVP)11.00-0.18%11.3511.3510.8119911.02
17:00MCI (MCI)7.201.69%7.227.267.1834827.08
17:00MCLOGIC (MCL)43.89-0.11%43.9043.9042.841343.94
17:00MEDIATEL (MTL)8.44-0.12%8.448.448.3918.45
17:00MENNICA (MNC)131.000.38%131.30131.30130.0046130.50
17:00MERCOR (MCR)21.70-3.56%22.5222.6021.7036022.50
17:00MIESZKO (MSO)3.001.01%2.973.052.975102.97
17:00MILLENNIU (MIL)4.40-4.404.414.3648164.40
17:00MIRBUD (MRB)4.29-0.46%4.324.354.166644.31
17:00MISPOL (MIP)6.161.99%6.196.196.06236.04
17:00MIT (MIT)1.50-1.501.531.481961.50
17:00MMPPL (MMP)9.651.58%9.459.659.456429.50
17:00MNI (MNI)3.520.57%3.533.573.508433.50
17:00MOJ (MOJ)2.53-2.482.542.46382.53
17:00MOL (MOL)300.001.52%300.80301.90299.00856295.50
17:00MONNARI (MON)3.2710.47%3.063.273.0429072.96
17:00MOSTALEXP (MSX)1.771.14%1.761.781.734961.75
17:00MOSTALPLC (MSP)52.95-1.49%53.7553.7552.5529553.75
17:00MOSTALWAR (MSW)64.001.59%63.0064.5063.00153263.00
17:00MOSTALZAB (MSZ)3.49-0.29%3.473.493.454613.50
17:00MUZA (MZA)14.45-3.02%14.3314.8714.1225014.90
17:00MWTRADE (MWT)15.14-1.69%15.3015.3514.86155615.40
17:00NAFTA (NFT)26.690.34%26.9026.9426.233226.60
-NEPENTES (NEP)------27.70
17:00NETIA (NET)4.820.42%4.834.834.8057314.80
17:00NETMEDIA (NEM)7.73-0.90%7.737.737.73147.80
17:00NEUCA (NEU)72.00-0.69%72.0072.0072.006172.50
17:00NEWWORLDR (NWR)35.341.26%34.8035.4234.80434334.90
17:00NORTCOAST (NCT)1.932.66%1.921.931.863671.88
17:00NOVITA (NVT)24.64-0.04%24.6424.6424.222224.65
17:00NOVITUS (NVS)26.50-26.5026.5026.50926.50
17:00NOWAGALA (CNG)2.850.35%2.842.852.809792.84
17:00NTTSYSTEM (NTT)1.16-1.171.171.14541.16
17:00ODLEWNIE (ODL)3.023.42%3.103.263.0036302.92
17:00OLYMPIC (OEG)4.20-3.45%4.204.204.2024.35
17:00ONE2ONE (O2O)7.570.93%7.587.587.43577.50
17:00OPONEO.PL (OPN)9.01-5.16%9.309.309.007839.50
17:00OPTIMUS (OPT)3.04-7.32%3.403.573.00341353.28
17:00ORBIS (ORB)37.00-1.33%36.8537.0536.85632037.50
17:00ORCOGROUP (OPG)27.175.31%26.1027.5425.12589925.80
17:00ORZBIALY (OBL)19.05-0.21%19.1019.1018.60165319.09
17:00PAGED (PGD)19.801.80%19.9919.9919.4221719.45
17:00PAMAPOL (PMP)6.08-6.106.105.89416.08
17:00PANOVA (NVA)32.280.87%32.2832.2831.5027832.00
17:00PATENTUS (PAT)2.751.10%2.792.792.71782.72
17:00PBG (PBG)232.000.22%227.40232.00227.3012325231.50
17:00PCCINTER (PCI)5.992.39%5.855.995.857035.85
17:00PCGUARD (PCG)3.46-5.21%3.583.593.4038753.65
17:00PEGAS (PGS)70.501.44%69.5070.5069.5059969.50
17:00PEKAES (PEK)9.154.10%8.629.158.621558.79
17:00PEKAO (PEO)159.00-0.31%158.20160.10157.80141520159.50
17:00PEMUG (PMG)1.812.26%1.821.821.7831.77
17:00PEP (PEP)35.902.72%34.9536.0034.45213334.95
17:00PEPEES (PPS)0.48-0.470.480.47400.48
17:00PERMEDIA (PMD)10.46-1.32%10.9010.9610.2131010.60
17:00PETROLINV (OIL)12.05-2.98%12.4912.6212.021484412.42
17:00PGE (PGE)22.801.33%22.6022.8122.562729522.50
17:00PGF (PGF)44.101.87%43.9044.3043.3462943.29
17:00PGNIG (PGN)3.37-2.32%3.463.473.36568193.45
17:00PKNORLEN (PKN)39.90-0.25%40.0040.0339.784689740.00
17:00PKOBP (PKO)38.751.81%38.5039.0638.4617930538.06
17:00PLASTBOX (PLX)15.12-0.72%15.2015.3615.101115.23
17:00PLAZACNTR (PLZ)5.20-0.95%5.425.425.205115.25
17:00POINTGROU (PGM)1.39-1.42%1.411.411.381521.41
17:00POLAQUA (PQA)18.700.05%19.0519.0518.406418.69
17:00POLCOLORI (PLT)0.425.00%0.410.420.412650.40
17:00POLICE (PCE)5.730.88%5.705.745.606725.68
17:00POLIMEXMS (PXM)4.44-4.474.474.4283424.44
17:00POLJADLO (PLJ)1.88-1.05%1.911.921.872481.90
17:00POLNA (PLA)12.06-2.35%12.3012.3412.061012.35
17:00POLNORD (PND)38.604.49%37.3039.3937.30528636.94
17:00POLREST (POL)0.40-4.76%0.410.420.40380.42
17:00PONAR (PON)1.46-0.68%1.451.461.431511.47
17:00POZBUD (POZ)5.512.04%5.405.515.406845.40
17:00PRAGMAINK (PRI)15.40-1.28%15.3515.4015.35315.60
17:00PRIMAMODA (PMA)5.591.64%5.525.595.50205.50
17:00PROCAD (PRD)3.172.26%3.113.193.111613.10
17:00PROCHEM (PRM)23.352.82%23.4423.4422.71522.71
17:00PROCHNIK (PRC)0.42-0.410.420.411760.42
17:00PROJPRZEM (PJP)11.40-3.80%11.8511.8711.3021311.85
17:00PRONOX (PRO)0.65-1.52%0.660.660.63770.66
17:00PROTEKTOR (PRT)5.40-0.55%5.405.405.30255.43
17:00PULAWY (ZAP)76.40-1.04%77.2077.2076.20830977.20
17:00PWRMEDIA (PWM)1.54-0.65%1.571.571.52661.55
17:00PZU (PZU)374.60-0.11%377.90379.30374.6064830375.00
17:00QUANTUM (QNT)9.002.27%9.509.509.0068.80
17:00QUMAKSEK (QSM)14.230.35%14.2014.2313.8534514.18
17:00RADPOL (RDL)9.90-0.80%10.0010.009.66919.98
17:00RAFAKO (RFK)12.801.59%12.6512.8012.4583912.60
17:00RAFAMET (RAF)18.58-1.17%18.5518.5818.491018.80
17:00RAINBOW (RBW)7.93-0.13%7.707.947.70437.94
17:00RANKPROGR (RNK)9.83-0.30%10.0710.079.8359.86
17:00REDAN (RDN)4.62-1.28%4.654.654.511454.68
17:00REINHOLD (RHD)9.7010.86%8.759.708.758718.75
17:00RELPOL (RLP)4.052.02%4.104.104.0523.97
17:00REMAK (RMK)32.00-1.11%32.0032.0032.001532.36
17:00RESBUD (RES)11.530.35%11.5011.5311.50211.49
17:00RONSON (RON)1.704.94%1.691.701.64161.62
17:00ROPCZYCE (RPC)16.43-4.14%17.4017.4916.4350217.14
17:00RUCH (RCH)10.650.28%10.6210.6510.6265510.62
17:00SANOK (SNK)11.124.91%10.8911.1210.8967910.60
17:00SANWIL (SNW)1.161.75%1.151.201.1325871.14
17:00SECOGROUP (SWG)32.003.29%32.0932.0932.0057730.98
17:00SEKO (SEK)10.50-10.5010.5010.00110.50
17:00SELENAFM (SEL)17.307.32%16.6917.3016.15-16.12
17:00SFINKS (SFS)10.002.04%10.0010.009.756099.80
17:00SILVANO (SFG)10.50-1.78%10.7810.7810.3012610.69
17:00SIMPLE (SME)10.91-0.82%11.0011.0010.454411.00
17:00SKOK (SKO)5.970.17%5.985.985.84735.96
17:00SKOTAN (SKT)2.25-4.26%2.392.402.25150002.35
17:00SKYLINE (SKL)4.851.04%4.904.904.70924.80
17:00SNIEZKA (SKA)40.40-0.93%41.0441.0440.408240.78
17:00SOBIESKI (BVD)116.00-0.85%116.00116.00116.0021117.00
17:00SONEL (SON)6.621.85%6.316.626.31176.50
17:00STALEXP (STX)1.57-1.26%1.581.581.553091.59
17:00STALPROD (STP)418.000.46%417.50422.00415.003347416.10
17:00STALPROFI (STF)21.100.62%21.0021.1020.8541020.97
17:00STAPORKOW (ZUK)9.90-0.80%10.0010.079.9059.98
17:00SUWARY (SUW)53.00-1.58%53.8553.8553.006953.85
17:00SWIECIE (MSC)74.300.20%74.3075.7074.00292174.15
17:00SWISSMED (SWD)1.70-1.16%1.671.701.671821.72
17:00SYGNITY (SGN)14.340.63%14.2914.4214.25200514.25
17:00SYNTHOS (SNS)2.070.98%2.092.102.04140512.05
17:00TALEX (TLX)11.60-11.0111.6011.01-11.60
17:00TAURONPE (TPE)5.451.87%5.365.455.351167135.35
17:00TECHMEX (TEX)1.687.69%1.591.681.5715731.56
17:00TELL (TEL)13.27-0.90%13.3013.3013.101213.39
17:00TERESA (TER)13.73-13.7114.0013.712013.73
17:00TESGAS (TSG)16.000.06%15.6616.0515.6615015.99
17:00TFONE (TFO)5.446.25%5.105.455.109865.12
17:00TIM (TIM)11.802.61%11.7811.8011.2513811.50
17:00TPSA (TPS)17.19-0.06%17.1417.3717.0012944017.20
17:00TRAKCJA (TRK)4.452.30%4.204.454.201034.35
17:00TRAVELPL (TVL)16.690.54%16.3016.6916.002016.60
17:00TRION (TIN)0.56-0.570.580.5612890.56
17:00TRITON (TRI)5.95-1.00%6.056.055.90406.01
17:00TUEUROPA (ERP)129.903.84%129.90129.90129.904125.10
17:00TUP (TUP)8.9919.87%7.779.017.7756737.50
17:00TVN (TVN)17.15-17.2017.2017.091278317.15
17:00ULMA (ULM)70.30-2.97%72.8072.8070.002572.45
17:00UNIBEP (UNI)8.421.08%8.378.428.3117778.33
17:00UNICREDIT (UCG)7.691.59%7.697.697.6937.57
17:00UNIMA (U2K)4.990.20%5.005.004.9974.98
17:00VARIANT (VRT)6.010.33%5.986.015.98135.99
17:00VINDEXUS (VIN)5.27-0.75%5.305.305.2715.31
17:00VISTULA (VST)2.540.40%2.552.582.536352.53
17:00WANDALEX (WDX)2.972.41%2.932.972.93162.90
17:00WARFAMA (WFM)1.800.56%1.801.811.77111.79
17:00WARIMPEX (WXF)8.601.90%8.778.778.547378.44
17:00WASKO (WAS)1.522.01%1.501.541.505381.49
17:00WAWEL (WWL)395.001.28%391.00397.00386.10152390.00
17:00WIELTON (WLT)4.10-4.004.114.00244.10
17:00WIKANA (WIK)0.12-0.110.120.11770.12
17:00WILBO (WLB)2.38-2.06%2.402.402.362432.43
17:00WOJAS (WOJ)5.51-5.505.515.35325.51
-WOLAINFO (WIN)------3.50
-WSIP (WSP)------16.82
17:00YAWAL (YWL)17.401.16%17.4017.4017.40-17.20
17:00ZASTAL (ZST)2.84-2.74%2.902.902.785022.92
17:00ZELMER (ZLR)39.68-0.48%39.9040.0039.037839.87
-ZETKAMA (ZKA)------12.58
17:00ZPUE (PUE)128.60-0.85%126.00128.60126.0024129.70
17:00ZREMB (ZRE)0.971.04%0.970.980.97890.96
17:00ZYWIEC (ZWC)514.002.29%512.50514.00508.0063502.50

Przebieg notowań ciągłych na rynku New Connect w dniu 2010/09/02
Odśwież
GodzinaNazwa / WykresAktualnyZmiana   PierwszyMaxMinObrótOdniesienia
17:00ADVGRUPA (ADV)8.30-1.78%8.808.808.30308.45
17:00AGROMA (AGM)0.98-0.960.980.96920.98
17:00ALUMAST (ALU)4.32-0.46%4.324.324.32104.34
17:00ARTNEWMED (ANM)0.995.32%0.990.990.99100.94
17:00APS (APS)6.46-2.27%6.466.466.4666.61
17:00AQUAPOZ-PD (AQAA)22.80-4.52%23.8823.8822.80-23.88
17:00ARTEFE (ART)0.13-7.14%0.140.140.1330.14
17:00ASTRO (ASR)0.7218.03%0.600.720.60150.61
17:00ASSETUS (ASS)18.00-18.0018.0018.00118.00
-ATCCARGO (ATA)------6.10
17:00ATSENERGY (ATE)0.715.97%0.670.710.668280.67
17:00ATONHT (ATO)5.89-0.17%5.765.895.751175.90
17:00ATONHT-PDA (ATOA)5.852.63%5.705.855.701345.70
17:00AUXILIUM (AUX)10.30-1.34%10.0010.3010.00610.44
17:00AZTEC (AZC)9.12-8.71%9.979.979.12499.99
17:00BGSENERGY (BGS)2.46-0.40%2.422.462.41182.47
17:00BIOINVENT (BIN)0.31-0.290.320.29750.31
17:00BUDOSTAL5 (BL5)2.00-4.76%2.002.002.0032.10
17:00BLUPREIPO (BLU)2.64-2.642.642.6412.64
17:00BIOMAXIMA (BMX)9.20-0.33%9.209.209.20-9.23
17:00BPC (BPC)0.273.85%0.250.270.251400.26
17:00BLACKPOIN (BPN)6.60-3.23%6.726.726.60266.82
17:00BLUETAX (BTG)0.04-0.040.040.041090.04
17:00C2A (C2A)0.533.92%0.460.530.4680.51
17:00CERABUD (CER)0.195.56%0.170.190.171920.18
17:00CERABUD-PD (CERA)0.185.88%0.170.180.16850.17
17:00CALESCO (CLS)1.75-12.50%1.881.881.75102.00
17:00COMPRESS (COM)0.71-2.74%0.710.710.7030.73
17:00CARBON (CRB)0.15-0.150.150.1510.15
17:00COPERNIC (CRS)174.99-0.03%168.00174.99168.0015175.05
17:00DORADCY24 (D24)0.05-0.050.050.05170.05
17:00DENTAMDC (DAM)0.04-0.040.040.042440.04
17:00DFP (DFP)1.05-3.67%1.101.101.00731.09
17:00DIGITAL (DGL)0.70-9.09%0.700.770.70140.77
-DOMEXBUD (DMX)------3.80
17:00DOMZDROW (DMZ)2.60-2.602.602.60-2.60
17:00DIVICOM (DVC)2.2010.55%2.202.202.20-1.99
17:00EPICTURES (EAP)9.60-11.85%10.3010.309.60610.89
17:00EUROSNACK (ECK)0.65-1.52%0.650.650.65-0.66
17:00EENERGO (EEN)0.8710.13%0.780.870.781440.79
17:00EKOEXPORT (EEX)4.203.70%4.034.204.015504.05
-EKOEXPORT- (EEXA)------4.00
17:00EFICOM (EFI)1.88-1.781.881.78171.88
17:00EKOPOL (EGH)5.03-2.52%5.025.135.02395.16
17:00EKIOSK (EKS)0.37-5.13%0.370.370.3760.39
17:00EMONT (ELM)1.43-1.411.431.4171.43
17:00EMLAB (EML)1.20-3.23%1.241.281.20231.24
17:00EMUZYKA (EMU)0.98-2.97%0.980.980.9861.01
17:00EPIGON (EPI)0.166.67%0.160.160.16-0.15
17:00ESKIMOS-PD (ESKA)1.00-4.76%1.041.041.00631.05
17:00EUROTAX (ETX)6.48-6.486.486.48-6.48
17:00EUIMPLANT (EUI)0.53-1.85%0.530.530.511130.54
17:00EUIMPLANT- (EUIA)0.521.96%0.510.530.51750.51
17:00FONECO (FNE)0.761.33%0.720.760.702650.75
17:00GALVO-PDA (GALA)4.223.43%4.234.234.2274.08
17:00GEOINVENT (GEO)0.21-12.50%0.220.230.212840.24
17:00GOADVISER (GOA)1.952.09%1.981.981.91381.91
17:00GPFCAUSA (GPF)0.0350.00%0.030.030.03-0.02
17:00GRUPAPSW (GPH)0.69-2.82%0.690.700.688560.71
17:00GPPI (GPP)1.15-4.96%1.151.161.1561.21
17:00GWARANT (GWR)5.180.19%5.185.185.18-5.17
17:00HEFAL (HEF)15.404.90%15.2715.6014.808614.68
17:00HMSG (HMS)0.03-0.030.030.031650.03
17:00HOTBLOK (HOT)2.90-2.68%2.982.982.9032.98
17:00HYDRAPRES (HPS)0.425.00%0.420.420.42-0.40
17:00HURTIMEX (HRT)0.05-0.050.050.04330.05
17:00IAI (IAI)3.20-3.203.203.20-3.20
-ICPD (ICD)------7.50
17:00INDEXCOP (ICI)0.7710.00%0.720.770.722350.70
17:00INFOSYS (IFS)5.4719.96%5.475.475.4734.56
17:00INFINITY (IFY)0.349.68%0.320.350.321670.31
17:00IBIZAICE (IIC)0.12-0.110.120.11160.12
17:00INBOOK (INB)0.07-0.070.070.07-0.07
-INTERNITY (INT)------114.90
17:00INVISTA (INV)0.98-1.01%0.980.980.98100.99
17:00IQP (IQP)1.18-1.251.251.1831.18
17:00INTELIWIS (ITL)3.94-0.51%3.323.943.21263.96
17:00INVESTREM (ITX)0.56-6.67%0.600.600.54410.60
17:00KOMFORTKM (KKM)0.49-2.00%0.460.490.46590.50
17:00KREC (KRC)3.90-2.26%3.953.953.90213.99
17:00LOKATYBUD (LBD)0.91-3.19%0.810.910.81210.94
17:00LAURENPES (LPS)0.25-7.41%0.230.250.23650.27
17:00LIBERTY (LTG)0.80-1.23%0.790.800.7970.81
17:00LUG (LUG)0.215.00%0.210.210.2030.20
17:00MABION (MAB)12.84-0.47%12.9112.9112.649612.90
17:00MARSOFT (MAR)0.71-0.710.710.6710.71
17:00MAXIMUS (MAX)0.33-0.320.330.31200.33
17:00MOBRUK (MBR)117.502.17%115.00117.50115.00208115.00
-MONDAY (MDV)------22.40
17:00MERA (MER)3.00-0.66%3.023.022.991153.02
17:00MICROTECH (MIC)3.05-2.733.052.7323.05
17:00MARKETEO (MKO)1.29-1.331.391.29481.29
17:00MAKOLAB (MLB)1.008.70%1.001.001.00-0.92
17:00MILKPOL (MLP)3.48-0.29%3.503.503.4863.49
-MINERAL (MND)------1.95
17:00MEW (MSA)5.122.40%5.025.125.0245.00
-MAXIPIZZA (MXP)------0.62
17:00NANOTEL-PD (NANA)3.792.71%3.903.903.64283.69
17:00NICOGAMES (NGS)0.09-10.00%0.090.090.081240.10
17:00NOVAINV (NOV)1.49-1.32%1.511.511.31181.51
-NOTORIA (NTS)------4.05
17:00OPONIX (OPX)1.30-12.16%1.461.461.20611.48
-ORGANIC (ORG)------9.95
17:00ONERAY (ORI)0.12-7.69%0.120.120.1180.13
17:00ORZLOPONY (ORL)2.54-0.78%2.522.552.52212.56
-ORZLOPONY- (ORLA)------3.50
17:00ORIONINV (ORN)18.00-16.12%19.9019.9018.00321.46
17:00PREMFOOD (PFR)1.25-0.79%1.251.251.25-1.26
17:00PHOTON (PHO)5.40-1.28%5.305.405.30335.47
17:00PHARMENA (PHR)29.000.03%29.0029.0029.00-28.99
17:00PUBLICIA (PIA)12.00-13.04%14.0014.0012.00213.80
17:00POLMAN (PLM)2.46-1.60%2.602.602.46402.50
17:00PROMET (PMT)7.40-1.99%7.857.857.101357.55
-POLNOCNR (PNR)------3.25
17:00POSITIVE (POS)1.15-3.36%1.151.201.1591.19
17:00PPG (PPG)0.51-12.07%0.510.510.51-0.58
-PLASMA (PSM)------14.35
17:00PGSSOFT (PSW)0.432.38%0.410.430.41140.42
17:00PTI (PTI)8.38-16.20%8.808.808.381310.00
17:00PROXYAD (PXY)0.701.45%0.650.700.6550.69
17:00QUERCUS (QRS)2.69-2.18%2.752.752.6292.75
17:00ROCCA (RCA)3.45-1.15%3.453.453.45-3.49
17:00RCUNION (RCU)3.143.29%3.013.143.01113.04
17:00RUCHCHORZ (RCW)1.27-2.31%1.241.271.2421.30
17:00READGENE (RDG)7.80-3.23%8.008.007.50168.06
17:00RODAN (ROD)1.792.29%1.791.791.79-1.75
17:00ROVITA-PDA (ROVA)1.50-13.29%1.721.721.50181.73
17:00S4E (S4E)7.11-7.117.117.1127.11
-SAKANA (SKN)------1.15
17:00SMT (SMT)8.50-8.508.508.5028.50
17:00SOBET (SOB)8.480.47%8.398.587.71468.44
17:00SERENITY (SRT)0.283.70%0.270.280.27720.27
17:00SSI (SSI)0.25-0.250.250.25130.25
17:00SITE (STE)0.24-0.240.240.24300.24
17:00STOPKLA (STK)3.380.90%3.253.383.2573.35
17:00STARKDEV (STR)0.05-0.040.050.04140.05
17:00SUNTECH (SUN)0.46-4.17%0.490.490.46550.48
17:00SYMBIO (SYM)6.85-6.606.856.6016.85
17:00SZAR (SZR)0.27-3.57%0.270.270.27170.28
-T2INVEST (T2I)------2.30
17:00TELESTR (TLS)9.05-9.059.059.05189.05
17:00TELEMEDPL- (TMPA)2.110.48%2.132.202.1162.10
-TECHPARK2 (TP2)------4.60
17:00TPH (TPH)2.126.53%2.122.122.1221.99
-TRANSPOL (TRN)------13.00
17:00URLOPYPL (URL)0.07-0.070.070.07-0.07
17:00VEDIA (VED)0.734.29%0.690.730.691170.70
17:00VENO (VEN)0.02-0.020.020.021600.02
17:00VIAGUARA (VGR)0.1110.00%0.100.110.102250.10
17:00VICTORIA (VIC)0.05-0.050.050.0460.05
17:00VISION (VIV)0.07-0.070.070.0690.07
17:00VERBICOM (VRB)0.6711.67%0.580.670.58470.60
17:00VENTUREIN (VTI)0.50-0.500.500.5010.50
-WASPOL (WAP)------9.00
17:00WADEX (WAX)14.22-2.60%14.7014.7414.2213214.60
17:00WBAY (WBY)2.30-8.00%2.442.442.25512.50
17:00WDBBU-PDA (WDBA)0.861.18%0.860.860.86-0.85
17:00WDMSA (WDM)0.561.82%0.560.560.541350.55
-WERTHHOLZ (WHH)------0.97
17:00XPLUS (XPL)0.13-7.14%0.130.130.1330.14
17:00ZAKUPY (ZAK)0.581.75%0.570.580.57160.57


Przebieg notowań ciągłych na rynku NFI w dniu 2010/09/02
Odśwież
GodzinaNazwa / WykresAktualnyZmiana   PierwszyMaxMinObrótOdniesienia
17:0006MAGNA (06N)0.991.02%0.990.990.963380.98
17:0008OCTAVA (08N)2.27-2.272.302.266842.27
17:00BBICAPNFI (BBC)1.90-5.00%1.971.971.904572.00
17:00BBIDEVNFI (BBD)0.41-0.410.420.405870.41
17:00BBIZENNFI (BBZ)1.070.94%1.071.071.0512021.06
17:00BLACKLION (BLI)2.85-1.38%2.862.892.851402.89
17:00JUPITER (JPR)1.78-1.741.781.741951.78
17:00KREZUS (KZS)1.530.66%1.531.571.5019451.52
17:00MIDAS (MDS)4.655.44%4.474.704.4736924.41
17:00NFIEMF (EMF)18.25-0.27%18.1518.2518.00121518.30
17:00RUBICON (RBC)1.061.92%1.041.081.0414751.04
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.

Oferujemy równie?:   przetargi  przetargi na nieruchomości  notowania online
kontakt   reklama   prywatnoś?   o nas   g?ówni partnerzy   pole? znajomemu
© 1997 - 2010 Mikrotech S.A. » Wszystkie prawa zastrze?one