Przebieg notowań ciągłych na GPW w dniu 2010/09/02	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	WIG	42704.40	0.55%	42552.60	42720.90	42542.60	-	42469.60
17:00	WIG20	2460.66	0.29%	2457.41	2468.31	2455.27	-	2453.44
17:00	mWIG40	2525.18	0.62%	2517.44	2525.18	2512.63	-	2509.60
17:00	sWIG80	11965.80	1.02%	11894.40	11965.80	11864.30	-	11844.60
17:00	FW20U10	2460.00	-0.20%	2464.00	2471.00	2460.00	1578780	2465.00
17:00	ABCDATA (ABC)	2.52	7.69%	2.36	2.52	2.34	1320	2.34
17:00	ABMSOLID (ABM)	19.44	2.32%	19.30	19.48	19.02	747	19.00
17:00	ABPL (ABE)	20.09	2.60%	19.55	20.09	19.55	438	19.58
17:00	ACE (ACE)	10.30	0.98%	10.10	10.40	10.05	102	10.20
17:00	ACTION (ACT)	17.10	-0.58%	17.20	17.37	17.10	232	17.20
17:00	ADVADIS (ADS)	0.40	-	0.40	0.41	0.39	293	0.40
17:00	AGORA (AGO)	25.20	0.80%	25.05	25.20	24.62	1824	25.00
17:00	ALCHEMIA (ALC)	7.55	3.99%	7.24	7.55	7.24	5467	7.26
17:00	ALMA (ALM)	37.85	2.44%	37.00	37.85	36.36	842	36.95
17:00	ALTERCO (ALT)	47.85	-0.31%	48.00	48.00	47.85	60	48.00
17:00	AMBRA (AMB)	9.90	3.45%	9.70	9.90	9.61	634	9.57
17:00	AMICA (AMC)	44.00	-	44.20	44.20	42.62	701	44.00
17:00	AMPLI (APL)	3.54	1.14%	3.54	3.54	3.45	28	3.50
17:00	AMREST (EAT)	72.00	0.70%	72.70	72.70	72.00	3724	71.50
17:00	ANTI (ANT)	3.24	2.86%	3.17	3.28	3.10	239	3.15
17:00	APATOR (APT)	19.40	-0.51%	19.49	19.49	19.40	587	19.50
17:00	APLISENS (APN)	9.15	-	9.30	9.55	9.15	107	9.15
17:00	ARCTIC (ATC)	14.40	1.41%	14.20	14.40	14.20	327	14.20
17:00	ARCUS (ARC)	8.91	1.02%	8.82	8.91	8.82	23	8.82
17:00	ARMATURA (ARM)	2.73	-0.36%	2.74	2.74	2.69	151	2.74
17:00	ARTERIA (ARR)	15.45	11.15%	14.10	15.50	14.10	175	13.90
17:00	ASBIS (ASB)	3.84	0.26%	3.84	3.84	3.74	33	3.83
17:00	ASSECOBS (ABS)	10.00	1.01%	10.00	10.03	9.90	292	9.90
17:00	ASSECOPOL (ACP)	55.10	-1.78%	56.40	56.40	55.10	14776	56.10
17:00	ASSECOSEE (ASE)	10.38	2.77%	10.10	10.50	10.10	102	10.10
17:00	ASSECOSLO (ACS)	25.35	1.00%	25.10	25.35	24.75	4192	25.10
17:00	ASTARTA (AST)	70.20	3.16%	69.00	70.20	67.50	2058	68.05
17:00	ATLANTAPL (ATP)	8.31	-1.07%	8.41	8.41	8.25	20	8.40
17:00	ATLANTIS (ATS)	1.60	-	1.58	1.62	1.58	190	1.60
17:00	ATLASEST (ATL)	4.25	-5.76%	4.22	4.25	4.22	29	4.51
17:00	ATM (ATM)	8.98	0.90%	8.84	8.98	8.84	726	8.90
17:00	ATMGRUPA (ATG)	3.54	1.14%	3.55	3.55	3.53	11	3.50
17:00	ATREM (ATR)	17.20	-0.41%	17.28	17.28	16.80	4	17.27
17:00	AZOTYTARN (ATT)	17.99	1.64%	17.77	17.99	17.52	1307	17.70
17:00	B3SYSTEM (B3S)	2.23	9.85%	2.06	2.36	2.06	721	2.03
17:00	BAKALLAND (BAK)	6.27	0.32%	6.30	6.30	6.25	71	6.25
17:00	BANKBPH (BPH)	54.05	-0.46%	55.10	55.60	54.05	2272	54.30
17:00	BARLINEK (BRK)	5.39	1.32%	5.44	5.44	5.15	2127	5.32
17:00	BEEFSAN (BEF)	1.54	8.45%	1.42	1.56	1.37	9160	1.42
17:00	BERLING (BRG)	7.00	-0.71%	7.05	7.08	6.93	163	7.05
-	BETACOM (BCM)	-	-	-	-	-	-	9.26
17:00	BIOTON (BIO)	0.21	-	0.21	0.21	0.20	2887	0.21
17:00	BIPROMET (BPM)	6.16	-	6.16	6.17	6.10	24	6.16
17:00	BMPAG (BMP)	3.46	-0.86%	3.46	3.46	3.46	20	3.49
17:00	BOGDANKA (LWB)	84.00	-1.18%	85.00	85.00	84.00	15100	85.00
17:00	BOMI (BMI)	11.81	3.60%	11.40	11.81	11.29	3790	11.40
17:00	BORYSZEW (BRS)	4.72	12.65%	4.32	4.90	4.32	88573	4.19
17:00	BOS (BOS)	78.90	-0.63%	78.10	78.90	77.00	17	79.40
17:00	BRE (BRE)	257.10	1.02%	254.90	258.00	252.80	11989	254.50
17:00	BUDIMEX (BDX)	91.30	1.11%	90.30	91.30	90.10	190	90.30
17:00	BUDOPOL (BDL)	1.69	0.60%	1.76	1.77	1.68	3891	1.68
17:00	BUDVARCEN (BDV)	3.08	-3.75%	3.08	3.08	3.08	56	3.20
17:00	BUMECH (BMC)	16.20	4.45%	15.60	16.20	15.52	130	15.51
17:00	BYTOM (BTM)	1.11	-0.89%	1.13	1.13	1.10	286	1.12
17:00	BZWBK (BZW)	187.00	0.54%	186.00	187.70	186.00	57489	186.00
17:00	CALATRAVA (CTC)	0.32	-	0.31	0.33	0.30	1193	0.32
17:00	CAMMEDIA (CAM)	9.81	-	9.81	9.81	9.81	15	9.81
17:00	CAPITAL (CPA)	2.14	-	2.18	2.18	2.09	521	2.14
17:00	CASHFLOW (CFL)	3.07	-3.46%	3.13	3.42	2.94	1042	3.18
17:00	CCC (CCC)	55.00	0.55%	54.30	55.00	54.30	119	54.70
17:00	CCIINT (CCI)	43.50	0.93%	44.00	44.00	43.50	1299	43.10
17:00	CEDC (CDC)	75.75	3.77%	74.80	76.00	74.80	3782	73.00
17:00	CENTKLIMA (CKL)	14.83	0.20%	15.24	15.30	14.83	179	14.80
17:00	CENTROZAP (CZP)	0.39	2.63%	0.39	0.40	0.38	2054	0.38
17:00	CERSANIT (CST)	15.00	1.28%	15.10	15.10	14.87	4544	14.81
17:00	CEZ (CEZ)	132.90	-0.45%	132.30	133.90	132.30	4478	133.50
17:00	CHEMOS (CHS)	0.69	-2.82%	0.71	0.71	0.68	1440	0.71
17:00	CIECH (CIE)	27.30	1.87%	27.39	27.39	26.90	3731	26.80
17:00	CITYINTER (CIA)	16.79	-1.24%	17.13	17.13	16.32	5615	17.00
17:00	COGNOR (COG)	3.58	16.99%	3.19	3.67	3.19	10810	3.06
17:00	COMARCH (CMR)	79.35	1.21%	79.55	79.55	78.40	573	78.40
17:00	COMP (CMP)	67.95	-0.37%	68.20	68.20	67.95	411	68.20
17:00	COMPLEX (CMX)	2.50	-1.96%	2.60	2.60	2.50	104	2.55
17:00	CORMAY (CRM)	5.98	-0.33%	5.99	5.99	5.91	354	6.00
17:00	CPENERGIA (CPE)	2.15	2.38%	2.14	2.15	2.11	174	2.10
17:00	CYFRPLSAT (CPS)	14.33	-1.51%	14.35	14.57	14.33	4912	14.55
17:00	DEBICA (DBC)	64.00	-	64.00	64.90	63.80	499	64.00
17:00	DECORA (DCR)	15.20	-0.65%	15.50	15.50	15.11	244	15.30
17:00	DELKO (DEL)	14.31	2.21%	13.80	14.31	13.60	50	14.00
17:00	DGA (DGA)	3.33	-1.19%	3.33	3.33	3.28	27	3.37
17:00	DOMDEV (DOM)	47.00	4.21%	45.25	47.00	45.25	18	45.10
17:00	DRAGOWSKI (ADD)	2.77	5.32%	2.63	2.97	2.63	1763	2.63
17:00	DREWEX (DRE)	1.73	1.17%	1.72	1.73	1.70	26	1.71
17:00	DROP (DRP)	31.11	0.84%	30.95	31.60	30.44	460	30.85
17:00	DROZAPOL (DPL)	2.53	3.27%	2.50	2.56	2.50	847	2.45
17:00	DSS (DSS)	16.45	1.23%	16.25	16.50	16.20	43	16.25
17:00	DUDA (DUD)	1.43	-2.05%	1.48	1.48	1.43	4203	1.46
17:00	ECARD (ECD)	0.58	-1.69%	0.57	0.59	0.55	4	0.59
17:00	ECHO (ECH)	4.58	0.66%	4.51	4.58	4.51	252	4.55
17:00	EFEKT (EFK)	14.74	-2.32%	14.10	14.74	14.00	27	15.09
17:00	EFH (EFH)	0.95	2.15%	0.94	0.96	0.92	884	0.93
17:00	EKO (EKO)	7.97	-0.25%	7.98	7.98	7.97	32	7.99
17:00	ELBUDOWA (ELB)	186.00	4.09%	180.00	186.00	180.00	174	178.70
17:00	ELEKTROTI (ELT)	11.85	-	12.00	12.00	11.85	28	11.85
17:00	ELKOP (EKP)	0.51	-1.92%	0.50	0.52	0.50	157	0.52
17:00	ELSTAROIL (ELS)	5.99	1.35%	5.82	5.99	5.82	146	5.91
17:00	ELZAB (ELZ)	3.10	0.98%	3.00	3.10	3.00	86	3.07
17:00	EMCINSMED (EMC)	16.95	-0.82%	17.48	17.48	16.85	178	17.09
17:00	EMPERIA (EMP)	83.00	-0.60%	83.00	83.00	83.00	19	83.50
17:00	ENAP (ENP)	1.57	-1.87%	1.60	1.60	1.57	40	1.60
17:00	ENEA (ENA)	20.10	0.45%	20.00	20.16	20.00	28880	20.01
17:00	ENERGOINS (ENI)	7.63	-0.52%	7.50	7.64	7.50	8	7.67
17:00	ENERGOPLD (EPD)	3.58	-0.28%	3.60	3.66	3.58	1774	3.59
17:00	ENERGOPN (EPN)	15.70	1.09%	15.50	15.70	15.50	687	15.53
17:00	ENERGOPOL (EPL)	9.21	-0.97%	9.30	9.55	9.21	933	9.30
17:00	ERBUD (ERB)	50.00	3.73%	48.21	50.00	48.21	20310	48.20
17:00	ERG (ERG)	1.30	-	1.27	1.30	1.26	48	1.30
17:00	ERGIS (EEF)	3.36	-4.27%	3.59	3.59	3.29	674	3.51
17:00	ESSYSTEM (ESS)	4.75	2.15%	4.64	4.75	4.64	195	4.65
17:00	EUROCASH (EUR)	22.60	1.35%	22.25	22.60	22.20	1209	22.30
-	EUROFAKTR (EFR)	-	-	-	-	-	-	6.01
17:00	EUROMARK (EMK)	5.27	-4.18%	5.52	5.52	5.27	51	5.50
17:00	EUROTEL (ETL)	15.90	-0.31%	15.95	16.00	15.90	281	15.95
17:00	FAM (FAM)	2.37	-3.27%	2.43	2.44	2.36	254	2.45
17:00	FAMUR (FMF)	2.10	0.96%	2.05	2.10	2.05	105	2.08
17:00	FARMACOL (FCL)	43.50	1.16%	42.50	44.50	42.50	220	43.00
17:00	FASING (FSG)	21.30	6.45%	20.10	21.30	20.10	266	20.01
17:00	FASTFIN (FFI)	0.85	-6.59%	0.91	0.91	0.82	1136	0.91
17:00	FERRO (FRO)	12.34	-1.04%	12.00	12.34	12.00	-	12.47
17:00	FERRUM (FER)	11.25	-0.44%	11.30	11.40	11.25	115	11.30
17:00	FON (FON)	0.46	-	0.46	0.47	0.45	155	0.46
17:00	FORTE (FTE)	13.88	-0.86%	13.80	13.98	13.65	26	14.00
-	FORTISPL (FTS)	-	-	-	-	-	-	148.10
17:00	FOTA (FOT)	17.60	-	17.60	17.60	17.60	-	17.60
17:00	GANT (GNT)	21.20	4.43%	20.45	21.20	20.45	1738	20.30
17:00	GASTELZUR (GZU)	1.43	-0.69%	1.44	1.44	1.39	1086	1.44
17:00	GETIN (GTN)	9.80	1.77%	9.71	9.80	9.65	8174	9.63
17:00	GETINOBLE (GNB)	5.10	0.20%	5.06	5.18	5.05	-	5.09
-	GFPREMIUM (PRE)	-	-	-	-	-	-	15.00
17:00	GINOROSSI (GRI)	3.09	1.31%	3.05	3.15	3.01	356	3.05
17:00	GRAAL (GRL)	15.18	4.69%	14.89	15.25	14.89	951	14.50
17:00	GRAJEWO (GRJ)	12.40	2.65%	12.10	12.40	12.07	1647	12.08
17:00	GROCLIN (GCN)	15.98	-	16.10	16.10	15.60	636	15.98
17:00	GTC (GTC)	22.98	-1.33%	22.85	23.00	22.83	10202	23.29
17:00	HANDLOWY (BHW)	77.45	-0.13%	78.85	79.80	77.45	4291	77.55
17:00	HARDEX (HDX)	35.35	1.87%	35.35	35.35	34.70	7	34.70
17:00	HARPER (HRP)	5.07	6.74%	4.75	5.07	4.75	397	4.75
17:00	HAWE (HWE)	3.65	-0.82%	3.74	3.74	3.61	2286	3.68
17:00	HBPOLSKA (HBP)	3.55	1.72%	3.49	3.55	3.46	3410	3.49
17:00	HELIO (HEL)	22.20	4.72%	21.79	22.20	21.20	154	21.20
-	HTLSTREFA (HTL)	-	-	-	-	-	-	13.62
17:00	HUTMEN (HTM)	5.54	4.33%	5.48	5.60	5.37	1390	5.31
17:00	HYDROTOR (HDR)	34.90	-	34.90	34.90	34.90	2	34.90
17:00	HYGIENIKA (HGN)	1.88	-1.05%	1.92	1.94	1.80	516	1.90
17:00	HYPERION (HYP)	5.76	7.87%	5.77	5.77	5.70	100	5.34
17:00	IDMSA (IDM)	2.80	2.56%	2.74	2.80	2.70	14511	2.73
17:00	IGROUP (IGR)	0.67	-4.29%	0.70	0.70	0.66	2493	0.70
17:00	IMPEL (IPL)	30.50	0.33%	30.40	30.50	30.40	108	30.40
17:00	IMPEXMET (IPX)	3.99	0.25%	4.02	4.03	3.95	13792	3.98
17:00	INDYKPOL (IND)	69.80	2.72%	69.95	69.95	67.85	17	67.95
17:00	INGBSK (BSK)	808.50	1.06%	801.00	808.50	801.00	2782	800.00
17:00	INSTAL (INS)	2.30	2.68%	2.25	2.31	2.24	763	2.24
17:00	INSTALKRK (INK)	19.70	1.39%	19.25	19.70	19.25	193	19.43
17:00	INTAKUS (ITK)	1.69	-	1.69	1.69	1.69	1	1.69
17:00	INTEGERPL (ITG)	69.00	0.73%	70.00	70.00	68.75	89	68.50
17:00	INTERCARS (CAR)	71.50	1.42%	71.90	71.90	70.50	15	70.50
-	INTERFERI (INF)	-	-	-	-	-	-	5.00
17:00	INTERSPPL (IPO)	4.43	-0.23%	4.49	4.49	4.43	5	4.44
17:00	INTROL (INL)	5.91	2.25%	5.98	5.98	5.91	36	5.78
17:00	INVESTCON (INC)	1.82	1.11%	1.81	1.86	1.76	476	1.80
17:00	IPOPEMA (IPE)	12.76	1.11%	12.65	12.86	12.44	133	12.62
17:00	IVMX (IMX)	11.20	1.82%	10.85	11.22	10.85	62	11.00
17:00	IZNS (IZN)	2.52	-3.08%	2.65	2.65	2.51	451	2.60
17:00	IZOLACJA (IZO)	1.67	-0.60%	1.71	1.71	1.66	122	1.68
17:00	JAGO (JAG)	1.56	-3.70%	1.62	1.62	1.55	546	1.62
17:00	JUTRZENKA (JTZ)	3.60	-	3.60	3.63	3.60	1351	3.60
17:00	JWCONSTR (JWC)	16.21	0.68%	16.10	16.21	16.00	541	16.10
17:00	K2INTERNT (K2I)	13.97	-0.14%	14.00	14.00	13.97	48	13.99
17:00	KAREN (KAR)	1.58	29.51%	1.17	1.58	1.17	9013	1.22
17:00	KERNEL (KER)	62.00	-	62.00	62.10	60.00	13991	62.00
17:00	KETY (KTY)	106.20	0.95%	106.00	106.20	105.50	112	105.20
17:00	KGHM (KGH)	109.70	1.48%	108.50	110.00	107.70	276882	108.10
17:00	KOELNER (KLR)	12.36	-2.22%	12.74	12.79	12.20	11	12.64
17:00	KOFOLA (KFL)	43.00	-	43.00	43.00	43.00	8	43.00
17:00	KOGENERA (KGN)	114.80	0.61%	114.90	114.90	114.80	20	114.10
17:00	KOLASTYNA (KOL)	0.80	3.90%	0.77	0.80	0.76	659	0.77
17:00	KOMPAP (KMP)	8.38	-0.59%	8.60	8.60	8.30	343	8.43
17:00	KOMPUTRON (KOM)	11.42	14.43%	10.20	11.55	10.00	5348	9.98
17:00	KONSSTALI (KST)	47.00	-1.05%	47.50	47.50	47.00	17	47.50
17:00	KOPEX (KPX)	16.60	-2.35%	17.00	17.00	16.51	6422	17.00
17:00	KOV (KOV)	1.57	-1.87%	1.60	1.60	1.55	3610	1.60
-	KPPD (KPD)	-	-	-	-	-	-	23.60
17:00	KRAKCHEM (KCH)	4.85	-2.81%	4.99	4.99	4.66	244	4.99
17:00	KREDYTB (KRB)	14.67	1.38%	14.69	14.69	14.45	45	14.47
17:00	KREDYTIN (KRI)	12.94	-1.15%	12.60	12.94	12.60	13	13.09
17:00	KRUSZWICA (KSW)	85.00	1.61%	85.50	85.50	84.40	786	83.65
17:00	LCCORP (LCC)	1.72	4.88%	1.63	1.77	1.55	13183	1.64
17:00	LENA (LEN)	1.95	-	1.95	1.97	1.92	131	1.95
17:00	LENTEX (LTX)	26.00	1.72%	25.51	26.00	25.41	172	25.56
17:00	LOTOS (LTS)	30.04	-0.86%	30.46	30.53	30.04	9503	30.30
17:00	LPP (LPP)	1800.00	0.84%	1786.50	1800.00	1786.50	281	1785.00
17:00	LSISOFT (LSI)	4.54	3.18%	4.40	4.55	4.31	111	4.40
17:00	LSTCAPITA (LST)	1.15	-	1.12	1.15	1.10	215	1.15
17:00	LUBAWA (LBW)	1.02	-	1.02	1.03	1.02	813	1.02
17:00	MAGELLAN (MAG)	35.20	-2.76%	35.75	36.20	35.20	149	36.20
17:00	MAKARONPL (MAK)	7.60	2.43%	7.69	7.69	7.50	52	7.42
17:00	MAKRUM (MKM)	1.79	2.29%	1.76	1.79	1.76	7	1.75
17:00	MARVIPOL (MVP)	11.00	-0.18%	11.35	11.35	10.81	199	11.02
17:00	MCI (MCI)	7.20	1.69%	7.22	7.26	7.18	3482	7.08
17:00	MCLOGIC (MCL)	43.89	-0.11%	43.90	43.90	42.84	13	43.94
17:00	MEDIATEL (MTL)	8.44	-0.12%	8.44	8.44	8.39	1	8.45
17:00	MENNICA (MNC)	131.00	0.38%	131.30	131.30	130.00	46	130.50
17:00	MERCOR (MCR)	21.70	-3.56%	22.52	22.60	21.70	360	22.50
17:00	MIESZKO (MSO)	3.00	1.01%	2.97	3.05	2.97	510	2.97
17:00	MILLENNIU (MIL)	4.40	-	4.40	4.41	4.36	4816	4.40
17:00	MIRBUD (MRB)	4.29	-0.46%	4.32	4.35	4.16	664	4.31
17:00	MISPOL (MIP)	6.16	1.99%	6.19	6.19	6.06	23	6.04
17:00	MIT (MIT)	1.50	-	1.50	1.53	1.48	196	1.50
17:00	MMPPL (MMP)	9.65	1.58%	9.45	9.65	9.45	642	9.50
17:00	MNI (MNI)	3.52	0.57%	3.53	3.57	3.50	843	3.50
17:00	MOJ (MOJ)	2.53	-	2.48	2.54	2.46	38	2.53
17:00	MOL (MOL)	300.00	1.52%	300.80	301.90	299.00	856	295.50
17:00	MONNARI (MON)	3.27	10.47%	3.06	3.27	3.04	2907	2.96
17:00	MOSTALEXP (MSX)	1.77	1.14%	1.76	1.78	1.73	496	1.75
17:00	MOSTALPLC (MSP)	52.95	-1.49%	53.75	53.75	52.55	295	53.75
17:00	MOSTALWAR (MSW)	64.00	1.59%	63.00	64.50	63.00	1532	63.00
17:00	MOSTALZAB (MSZ)	3.49	-0.29%	3.47	3.49	3.45	461	3.50
17:00	MUZA (MZA)	14.45	-3.02%	14.33	14.87	14.12	250	14.90
17:00	MWTRADE (MWT)	15.14	-1.69%	15.30	15.35	14.86	1556	15.40
17:00	NAFTA (NFT)	26.69	0.34%	26.90	26.94	26.23	32	26.60
-	NEPENTES (NEP)	-	-	-	-	-	-	27.70
17:00	NETIA (NET)	4.82	0.42%	4.83	4.83	4.80	5731	4.80
17:00	NETMEDIA (NEM)	7.73	-0.90%	7.73	7.73	7.73	14	7.80
17:00	NEUCA (NEU)	72.00	-0.69%	72.00	72.00	72.00	61	72.50
17:00	NEWWORLDR (NWR)	35.34	1.26%	34.80	35.42	34.80	4343	34.90
17:00	NORTCOAST (NCT)	1.93	2.66%	1.92	1.93	1.86	367	1.88
17:00	NOVITA (NVT)	24.64	-0.04%	24.64	24.64	24.22	22	24.65
17:00	NOVITUS (NVS)	26.50	-	26.50	26.50	26.50	9	26.50
17:00	NOWAGALA (CNG)	2.85	0.35%	2.84	2.85	2.80	979	2.84
17:00	NTTSYSTEM (NTT)	1.16	-	1.17	1.17	1.14	54	1.16
17:00	ODLEWNIE (ODL)	3.02	3.42%	3.10	3.26	3.00	3630	2.92
17:00	OLYMPIC (OEG)	4.20	-3.45%	4.20	4.20	4.20	2	4.35
17:00	ONE2ONE (O2O)	7.57	0.93%	7.58	7.58	7.43	57	7.50
17:00	OPONEO.PL (OPN)	9.01	-5.16%	9.30	9.30	9.00	783	9.50
17:00	OPTIMUS (OPT)	3.04	-7.32%	3.40	3.57	3.00	34135	3.28
17:00	ORBIS (ORB)	37.00	-1.33%	36.85	37.05	36.85	6320	37.50
17:00	ORCOGROUP (OPG)	27.17	5.31%	26.10	27.54	25.12	5899	25.80
17:00	ORZBIALY (OBL)	19.05	-0.21%	19.10	19.10	18.60	1653	19.09
17:00	PAGED (PGD)	19.80	1.80%	19.99	19.99	19.42	217	19.45
17:00	PAMAPOL (PMP)	6.08	-	6.10	6.10	5.89	41	6.08
17:00	PANOVA (NVA)	32.28	0.87%	32.28	32.28	31.50	278	32.00
17:00	PATENTUS (PAT)	2.75	1.10%	2.79	2.79	2.71	78	2.72
17:00	PBG (PBG)	232.00	0.22%	227.40	232.00	227.30	12325	231.50
17:00	PCCINTER (PCI)	5.99	2.39%	5.85	5.99	5.85	703	5.85
17:00	PCGUARD (PCG)	3.46	-5.21%	3.58	3.59	3.40	3875	3.65
17:00	PEGAS (PGS)	70.50	1.44%	69.50	70.50	69.50	599	69.50
17:00	PEKAES (PEK)	9.15	4.10%	8.62	9.15	8.62	155	8.79
17:00	PEKAO (PEO)	159.00	-0.31%	158.20	160.10	157.80	141520	159.50
17:00	PEMUG (PMG)	1.81	2.26%	1.82	1.82	1.78	3	1.77
17:00	PEP (PEP)	35.90	2.72%	34.95	36.00	34.45	2133	34.95
17:00	PEPEES (PPS)	0.48	-	0.47	0.48	0.47	40	0.48
17:00	PERMEDIA (PMD)	10.46	-1.32%	10.90	10.96	10.21	310	10.60
17:00	PETROLINV (OIL)	12.05	-2.98%	12.49	12.62	12.02	14844	12.42
17:00	PGE (PGE)	22.80	1.33%	22.60	22.81	22.56	27295	22.50
17:00	PGF (PGF)	44.10	1.87%	43.90	44.30	43.34	629	43.29
17:00	PGNIG (PGN)	3.37	-2.32%	3.46	3.47	3.36	56819	3.45
17:00	PKNORLEN (PKN)	39.90	-0.25%	40.00	40.03	39.78	46897	40.00
17:00	PKOBP (PKO)	38.75	1.81%	38.50	39.06	38.46	179305	38.06
17:00	PLASTBOX (PLX)	15.12	-0.72%	15.20	15.36	15.10	11	15.23
17:00	PLAZACNTR (PLZ)	5.20	-0.95%	5.42	5.42	5.20	511	5.25
17:00	POINTGROU (PGM)	1.39	-1.42%	1.41	1.41	1.38	152	1.41
17:00	POLAQUA (PQA)	18.70	0.05%	19.05	19.05	18.40	64	18.69
17:00	POLCOLORI (PLT)	0.42	5.00%	0.41	0.42	0.41	265	0.40
17:00	POLICE (PCE)	5.73	0.88%	5.70	5.74	5.60	672	5.68
17:00	POLIMEXMS (PXM)	4.44	-	4.47	4.47	4.42	8342	4.44
17:00	POLJADLO (PLJ)	1.88	-1.05%	1.91	1.92	1.87	248	1.90
17:00	POLNA (PLA)	12.06	-2.35%	12.30	12.34	12.06	10	12.35
17:00	POLNORD (PND)	38.60	4.49%	37.30	39.39	37.30	5286	36.94
17:00	POLREST (POL)	0.40	-4.76%	0.41	0.42	0.40	38	0.42
17:00	PONAR (PON)	1.46	-0.68%	1.45	1.46	1.43	151	1.47
17:00	POZBUD (POZ)	5.51	2.04%	5.40	5.51	5.40	684	5.40
17:00	PRAGMAINK (PRI)	15.40	-1.28%	15.35	15.40	15.35	3	15.60
17:00	PRIMAMODA (PMA)	5.59	1.64%	5.52	5.59	5.50	20	5.50
17:00	PROCAD (PRD)	3.17	2.26%	3.11	3.19	3.11	161	3.10
17:00	PROCHEM (PRM)	23.35	2.82%	23.44	23.44	22.71	5	22.71
17:00	PROCHNIK (PRC)	0.42	-	0.41	0.42	0.41	176	0.42
17:00	PROJPRZEM (PJP)	11.40	-3.80%	11.85	11.87	11.30	213	11.85
17:00	PRONOX (PRO)	0.65	-1.52%	0.66	0.66	0.63	77	0.66
17:00	PROTEKTOR (PRT)	5.40	-0.55%	5.40	5.40	5.30	25	5.43
17:00	PULAWY (ZAP)	76.40	-1.04%	77.20	77.20	76.20	8309	77.20
17:00	PWRMEDIA (PWM)	1.54	-0.65%	1.57	1.57	1.52	66	1.55
17:00	PZU (PZU)	374.60	-0.11%	377.90	379.30	374.60	64830	375.00
17:00	QUANTUM (QNT)	9.00	2.27%	9.50	9.50	9.00	6	8.80
17:00	QUMAKSEK (QSM)	14.23	0.35%	14.20	14.23	13.85	345	14.18
17:00	RADPOL (RDL)	9.90	-0.80%	10.00	10.00	9.66	91	9.98
17:00	RAFAKO (RFK)	12.80	1.59%	12.65	12.80	12.45	839	12.60
17:00	RAFAMET (RAF)	18.58	-1.17%	18.55	18.58	18.49	10	18.80
17:00	RAINBOW (RBW)	7.93	-0.13%	7.70	7.94	7.70	43	7.94
17:00	RANKPROGR (RNK)	9.83	-0.30%	10.07	10.07	9.83	5	9.86
17:00	REDAN (RDN)	4.62	-1.28%	4.65	4.65	4.51	145	4.68
17:00	REINHOLD (RHD)	9.70	10.86%	8.75	9.70	8.75	871	8.75
17:00	RELPOL (RLP)	4.05	2.02%	4.10	4.10	4.05	2	3.97
17:00	REMAK (RMK)	32.00	-1.11%	32.00	32.00	32.00	15	32.36
17:00	RESBUD (RES)	11.53	0.35%	11.50	11.53	11.50	2	11.49
17:00	RONSON (RON)	1.70	4.94%	1.69	1.70	1.64	16	1.62
17:00	ROPCZYCE (RPC)	16.43	-4.14%	17.40	17.49	16.43	502	17.14
17:00	RUCH (RCH)	10.65	0.28%	10.62	10.65	10.62	655	10.62
17:00	SANOK (SNK)	11.12	4.91%	10.89	11.12	10.89	679	10.60
17:00	SANWIL (SNW)	1.16	1.75%	1.15	1.20	1.13	2587	1.14
17:00	SECOGROUP (SWG)	32.00	3.29%	32.09	32.09	32.00	577	30.98
17:00	SEKO (SEK)	10.50	-	10.50	10.50	10.00	1	10.50
17:00	SELENAFM (SEL)	17.30	7.32%	16.69	17.30	16.15	-	16.12
17:00	SFINKS (SFS)	10.00	2.04%	10.00	10.00	9.75	609	9.80
17:00	SILVANO (SFG)	10.50	-1.78%	10.78	10.78	10.30	126	10.69
17:00	SIMPLE (SME)	10.91	-0.82%	11.00	11.00	10.45	44	11.00
17:00	SKOK (SKO)	5.97	0.17%	5.98	5.98	5.84	73	5.96
17:00	SKOTAN (SKT)	2.25	-4.26%	2.39	2.40	2.25	15000	2.35
17:00	SKYLINE (SKL)	4.85	1.04%	4.90	4.90	4.70	92	4.80
17:00	SNIEZKA (SKA)	40.40	-0.93%	41.04	41.04	40.40	82	40.78
17:00	SOBIESKI (BVD)	116.00	-0.85%	116.00	116.00	116.00	21	117.00
17:00	SONEL (SON)	6.62	1.85%	6.31	6.62	6.31	17	6.50
17:00	STALEXP (STX)	1.57	-1.26%	1.58	1.58	1.55	309	1.59
17:00	STALPROD (STP)	418.00	0.46%	417.50	422.00	415.00	3347	416.10
17:00	STALPROFI (STF)	21.10	0.62%	21.00	21.10	20.85	410	20.97
17:00	STAPORKOW (ZUK)	9.90	-0.80%	10.00	10.07	9.90	5	9.98
17:00	SUWARY (SUW)	53.00	-1.58%	53.85	53.85	53.00	69	53.85
17:00	SWIECIE (MSC)	74.30	0.20%	74.30	75.70	74.00	2921	74.15
17:00	SWISSMED (SWD)	1.70	-1.16%	1.67	1.70	1.67	182	1.72
17:00	SYGNITY (SGN)	14.34	0.63%	14.29	14.42	14.25	2005	14.25
17:00	SYNTHOS (SNS)	2.07	0.98%	2.09	2.10	2.04	14051	2.05
17:00	TALEX (TLX)	11.60	-	11.01	11.60	11.01	-	11.60
17:00	TAURONPE (TPE)	5.45	1.87%	5.36	5.45	5.35	116713	5.35
17:00	TECHMEX (TEX)	1.68	7.69%	1.59	1.68	1.57	1573	1.56
17:00	TELL (TEL)	13.27	-0.90%	13.30	13.30	13.10	12	13.39
17:00	TERESA (TER)	13.73	-	13.71	14.00	13.71	20	13.73
17:00	TESGAS (TSG)	16.00	0.06%	15.66	16.05	15.66	150	15.99
17:00	TFONE (TFO)	5.44	6.25%	5.10	5.45	5.10	986	5.12
17:00	TIM (TIM)	11.80	2.61%	11.78	11.80	11.25	138	11.50
17:00	TPSA (TPS)	17.19	-0.06%	17.14	17.37	17.00	129440	17.20
17:00	TRAKCJA (TRK)	4.45	2.30%	4.20	4.45	4.20	103	4.35
17:00	TRAVELPL (TVL)	16.69	0.54%	16.30	16.69	16.00	20	16.60
17:00	TRION (TIN)	0.56	-	0.57	0.58	0.56	1289	0.56
17:00	TRITON (TRI)	5.95	-1.00%	6.05	6.05	5.90	40	6.01
17:00	TUEUROPA (ERP)	129.90	3.84%	129.90	129.90	129.90	4	125.10
17:00	TUP (TUP)	8.99	19.87%	7.77	9.01	7.77	5673	7.50
17:00	TVN (TVN)	17.15	-	17.20	17.20	17.09	12783	17.15
17:00	ULMA (ULM)	70.30	-2.97%	72.80	72.80	70.00	25	72.45
17:00	UNIBEP (UNI)	8.42	1.08%	8.37	8.42	8.31	1777	8.33
17:00	UNICREDIT (UCG)	7.69	1.59%	7.69	7.69	7.69	3	7.57
17:00	UNIMA (U2K)	4.99	0.20%	5.00	5.00	4.99	7	4.98
17:00	VARIANT (VRT)	6.01	0.33%	5.98	6.01	5.98	13	5.99
17:00	VINDEXUS (VIN)	5.27	-0.75%	5.30	5.30	5.27	1	5.31
17:00	VISTULA (VST)	2.54	0.40%	2.55	2.58	2.53	635	2.53
17:00	WANDALEX (WDX)	2.97	2.41%	2.93	2.97	2.93	16	2.90
17:00	WARFAMA (WFM)	1.80	0.56%	1.80	1.81	1.77	11	1.79
17:00	WARIMPEX (WXF)	8.60	1.90%	8.77	8.77	8.54	737	8.44
17:00	WASKO (WAS)	1.52	2.01%	1.50	1.54	1.50	538	1.49
17:00	WAWEL (WWL)	395.00	1.28%	391.00	397.00	386.10	152	390.00
17:00	WIELTON (WLT)	4.10	-	4.00	4.11	4.00	24	4.10
17:00	WIKANA (WIK)	0.12	-	0.11	0.12	0.11	77	0.12
17:00	WILBO (WLB)	2.38	-2.06%	2.40	2.40	2.36	243	2.43
17:00	WOJAS (WOJ)	5.51	-	5.50	5.51	5.35	32	5.51
-	WOLAINFO (WIN)	-	-	-	-	-	-	3.50
-	WSIP (WSP)	-	-	-	-	-	-	16.82
17:00	YAWAL (YWL)	17.40	1.16%	17.40	17.40	17.40	-	17.20
17:00	ZASTAL (ZST)	2.84	-2.74%	2.90	2.90	2.78	502	2.92
17:00	ZELMER (ZLR)	39.68	-0.48%	39.90	40.00	39.03	78	39.87
-	ZETKAMA (ZKA)	-	-	-	-	-	-	12.58
17:00	ZPUE (PUE)	128.60	-0.85%	126.00	128.60	126.00	24	129.70
17:00	ZREMB (ZRE)	0.97	1.04%	0.97	0.98	0.97	89	0.96
17:00	ZYWIEC (ZWC)	514.00	2.29%	512.50	514.00	508.00	63	502.50

Przebieg notowań ciągłych na rynku New Connect w dniu 2010/09/02	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	ADVGRUPA (ADV)	8.30	-1.78%	8.80	8.80	8.30	30	8.45
17:00	AGROMA (AGM)	0.98	-	0.96	0.98	0.96	92	0.98
17:00	ALUMAST (ALU)	4.32	-0.46%	4.32	4.32	4.32	10	4.34
17:00	ARTNEWMED (ANM)	0.99	5.32%	0.99	0.99	0.99	10	0.94
17:00	APS (APS)	6.46	-2.27%	6.46	6.46	6.46	6	6.61
17:00	AQUAPOZ-PD (AQAA)	22.80	-4.52%	23.88	23.88	22.80	-	23.88
17:00	ARTEFE (ART)	0.13	-7.14%	0.14	0.14	0.13	3	0.14
17:00	ASTRO (ASR)	0.72	18.03%	0.60	0.72	0.60	15	0.61
17:00	ASSETUS (ASS)	18.00	-	18.00	18.00	18.00	1	18.00
-	ATCCARGO (ATA)	-	-	-	-	-	-	6.10
17:00	ATSENERGY (ATE)	0.71	5.97%	0.67	0.71	0.66	828	0.67
17:00	ATONHT (ATO)	5.89	-0.17%	5.76	5.89	5.75	117	5.90
17:00	ATONHT-PDA (ATOA)	5.85	2.63%	5.70	5.85	5.70	134	5.70
17:00	AUXILIUM (AUX)	10.30	-1.34%	10.00	10.30	10.00	6	10.44
17:00	AZTEC (AZC)	9.12	-8.71%	9.97	9.97	9.12	49	9.99
17:00	BGSENERGY (BGS)	2.46	-0.40%	2.42	2.46	2.41	18	2.47
17:00	BIOINVENT (BIN)	0.31	-	0.29	0.32	0.29	75	0.31
17:00	BUDOSTAL5 (BL5)	2.00	-4.76%	2.00	2.00	2.00	3	2.10
17:00	BLUPREIPO (BLU)	2.64	-	2.64	2.64	2.64	1	2.64
17:00	BIOMAXIMA (BMX)	9.20	-0.33%	9.20	9.20	9.20	-	9.23
17:00	BPC (BPC)	0.27	3.85%	0.25	0.27	0.25	140	0.26
17:00	BLACKPOIN (BPN)	6.60	-3.23%	6.72	6.72	6.60	26	6.82
17:00	BLUETAX (BTG)	0.04	-	0.04	0.04	0.04	109	0.04
17:00	C2A (C2A)	0.53	3.92%	0.46	0.53	0.46	8	0.51
17:00	CERABUD (CER)	0.19	5.56%	0.17	0.19	0.17	192	0.18
17:00	CERABUD-PD (CERA)	0.18	5.88%	0.17	0.18	0.16	85	0.17
17:00	CALESCO (CLS)	1.75	-12.50%	1.88	1.88	1.75	10	2.00
17:00	COMPRESS (COM)	0.71	-2.74%	0.71	0.71	0.70	3	0.73
17:00	CARBON (CRB)	0.15	-	0.15	0.15	0.15	1	0.15
17:00	COPERNIC (CRS)	174.99	-0.03%	168.00	174.99	168.00	15	175.05
17:00	DORADCY24 (D24)	0.05	-	0.05	0.05	0.05	17	0.05
17:00	DENTAMDC (DAM)	0.04	-	0.04	0.04	0.04	244	0.04
17:00	DFP (DFP)	1.05	-3.67%	1.10	1.10	1.00	73	1.09
17:00	DIGITAL (DGL)	0.70	-9.09%	0.70	0.77	0.70	14	0.77
-	DOMEXBUD (DMX)	-	-	-	-	-	-	3.80
17:00	DOMZDROW (DMZ)	2.60	-	2.60	2.60	2.60	-	2.60
17:00	DIVICOM (DVC)	2.20	10.55%	2.20	2.20	2.20	-	1.99
17:00	EPICTURES (EAP)	9.60	-11.85%	10.30	10.30	9.60	6	10.89
17:00	EUROSNACK (ECK)	0.65	-1.52%	0.65	0.65	0.65	-	0.66
17:00	EENERGO (EEN)	0.87	10.13%	0.78	0.87	0.78	144	0.79
17:00	EKOEXPORT (EEX)	4.20	3.70%	4.03	4.20	4.01	550	4.05
-	EKOEXPORT- (EEXA)	-	-	-	-	-	-	4.00
17:00	EFICOM (EFI)	1.88	-	1.78	1.88	1.78	17	1.88
17:00	EKOPOL (EGH)	5.03	-2.52%	5.02	5.13	5.02	39	5.16
17:00	EKIOSK (EKS)	0.37	-5.13%	0.37	0.37	0.37	6	0.39
17:00	EMONT (ELM)	1.43	-	1.41	1.43	1.41	7	1.43
17:00	EMLAB (EML)	1.20	-3.23%	1.24	1.28	1.20	23	1.24
17:00	EMUZYKA (EMU)	0.98	-2.97%	0.98	0.98	0.98	6	1.01
17:00	EPIGON (EPI)	0.16	6.67%	0.16	0.16	0.16	-	0.15
17:00	ESKIMOS-PD (ESKA)	1.00	-4.76%	1.04	1.04	1.00	63	1.05
17:00	EUROTAX (ETX)	6.48	-	6.48	6.48	6.48	-	6.48
17:00	EUIMPLANT (EUI)	0.53	-1.85%	0.53	0.53	0.51	113	0.54
17:00	EUIMPLANT- (EUIA)	0.52	1.96%	0.51	0.53	0.51	75	0.51
17:00	FONECO (FNE)	0.76	1.33%	0.72	0.76	0.70	265	0.75
17:00	GALVO-PDA (GALA)	4.22	3.43%	4.23	4.23	4.22	7	4.08
17:00	GEOINVENT (GEO)	0.21	-12.50%	0.22	0.23	0.21	284	0.24
17:00	GOADVISER (GOA)	1.95	2.09%	1.98	1.98	1.91	38	1.91
17:00	GPFCAUSA (GPF)	0.03	50.00%	0.03	0.03	0.03	-	0.02
17:00	GRUPAPSW (GPH)	0.69	-2.82%	0.69	0.70	0.68	856	0.71
17:00	GPPI (GPP)	1.15	-4.96%	1.15	1.16	1.15	6	1.21
17:00	GWARANT (GWR)	5.18	0.19%	5.18	5.18	5.18	-	5.17
17:00	HEFAL (HEF)	15.40	4.90%	15.27	15.60	14.80	86	14.68
17:00	HMSG (HMS)	0.03	-	0.03	0.03	0.03	165	0.03
17:00	HOTBLOK (HOT)	2.90	-2.68%	2.98	2.98	2.90	3	2.98
17:00	HYDRAPRES (HPS)	0.42	5.00%	0.42	0.42	0.42	-	0.40
17:00	HURTIMEX (HRT)	0.05	-	0.05	0.05	0.04	33	0.05
17:00	IAI (IAI)	3.20	-	3.20	3.20	3.20	-	3.20
-	ICPD (ICD)	-	-	-	-	-	-	7.50
17:00	INDEXCOP (ICI)	0.77	10.00%	0.72	0.77	0.72	235	0.70
17:00	INFOSYS (IFS)	5.47	19.96%	5.47	5.47	5.47	3	4.56
17:00	INFINITY (IFY)	0.34	9.68%	0.32	0.35	0.32	167	0.31
17:00	IBIZAICE (IIC)	0.12	-	0.11	0.12	0.11	16	0.12
17:00	INBOOK (INB)	0.07	-	0.07	0.07	0.07	-	0.07
-	INTERNITY (INT)	-	-	-	-	-	-	114.90
17:00	INVISTA (INV)	0.98	-1.01%	0.98	0.98	0.98	10	0.99
17:00	IQP (IQP)	1.18	-	1.25	1.25	1.18	3	1.18
17:00	INTELIWIS (ITL)	3.94	-0.51%	3.32	3.94	3.21	26	3.96
17:00	INVESTREM (ITX)	0.56	-6.67%	0.60	0.60	0.54	41	0.60
17:00	KOMFORTKM (KKM)	0.49	-2.00%	0.46	0.49	0.46	59	0.50
17:00	KREC (KRC)	3.90	-2.26%	3.95	3.95	3.90	21	3.99
17:00	LOKATYBUD (LBD)	0.91	-3.19%	0.81	0.91	0.81	21	0.94
17:00	LAURENPES (LPS)	0.25	-7.41%	0.23	0.25	0.23	65	0.27
17:00	LIBERTY (LTG)	0.80	-1.23%	0.79	0.80	0.79	7	0.81
17:00	LUG (LUG)	0.21	5.00%	0.21	0.21	0.20	3	0.20
17:00	MABION (MAB)	12.84	-0.47%	12.91	12.91	12.64	96	12.90
17:00	MARSOFT (MAR)	0.71	-	0.71	0.71	0.67	1	0.71
17:00	MAXIMUS (MAX)	0.33	-	0.32	0.33	0.31	20	0.33
17:00	MOBRUK (MBR)	117.50	2.17%	115.00	117.50	115.00	208	115.00
-	MONDAY (MDV)	-	-	-	-	-	-	22.40
17:00	MERA (MER)	3.00	-0.66%	3.02	3.02	2.99	115	3.02
17:00	MICROTECH (MIC)	3.05	-	2.73	3.05	2.73	2	3.05
17:00	MARKETEO (MKO)	1.29	-	1.33	1.39	1.29	48	1.29
17:00	MAKOLAB (MLB)	1.00	8.70%	1.00	1.00	1.00	-	0.92
17:00	MILKPOL (MLP)	3.48	-0.29%	3.50	3.50	3.48	6	3.49
-	MINERAL (MND)	-	-	-	-	-	-	1.95
17:00	MEW (MSA)	5.12	2.40%	5.02	5.12	5.02	4	5.00
-	MAXIPIZZA (MXP)	-	-	-	-	-	-	0.62
17:00	NANOTEL-PD (NANA)	3.79	2.71%	3.90	3.90	3.64	28	3.69
17:00	NICOGAMES (NGS)	0.09	-10.00%	0.09	0.09	0.08	124	0.10
17:00	NOVAINV (NOV)	1.49	-1.32%	1.51	1.51	1.31	18	1.51
-	NOTORIA (NTS)	-	-	-	-	-	-	4.05
17:00	OPONIX (OPX)	1.30	-12.16%	1.46	1.46	1.20	61	1.48
-	ORGANIC (ORG)	-	-	-	-	-	-	9.95
17:00	ONERAY (ORI)	0.12	-7.69%	0.12	0.12	0.11	8	0.13
17:00	ORZLOPONY (ORL)	2.54	-0.78%	2.52	2.55	2.52	21	2.56
-	ORZLOPONY- (ORLA)	-	-	-	-	-	-	3.50
17:00	ORIONINV (ORN)	18.00	-16.12%	19.90	19.90	18.00	3	21.46
17:00	PREMFOOD (PFR)	1.25	-0.79%	1.25	1.25	1.25	-	1.26
17:00	PHOTON (PHO)	5.40	-1.28%	5.30	5.40	5.30	33	5.47
17:00	PHARMENA (PHR)	29.00	0.03%	29.00	29.00	29.00	-	28.99
17:00	PUBLICIA (PIA)	12.00	-13.04%	14.00	14.00	12.00	2	13.80
17:00	POLMAN (PLM)	2.46	-1.60%	2.60	2.60	2.46	40	2.50
17:00	PROMET (PMT)	7.40	-1.99%	7.85	7.85	7.10	135	7.55
-	POLNOCNR (PNR)	-	-	-	-	-	-	3.25
17:00	POSITIVE (POS)	1.15	-3.36%	1.15	1.20	1.15	9	1.19
17:00	PPG (PPG)	0.51	-12.07%	0.51	0.51	0.51	-	0.58
-	PLASMA (PSM)	-	-	-	-	-	-	14.35
17:00	PGSSOFT (PSW)	0.43	2.38%	0.41	0.43	0.41	14	0.42
17:00	PTI (PTI)	8.38	-16.20%	8.80	8.80	8.38	13	10.00
17:00	PROXYAD (PXY)	0.70	1.45%	0.65	0.70	0.65	5	0.69
17:00	QUERCUS (QRS)	2.69	-2.18%	2.75	2.75	2.62	9	2.75
17:00	ROCCA (RCA)	3.45	-1.15%	3.45	3.45	3.45	-	3.49
17:00	RCUNION (RCU)	3.14	3.29%	3.01	3.14	3.01	11	3.04
17:00	RUCHCHORZ (RCW)	1.27	-2.31%	1.24	1.27	1.24	2	1.30
17:00	READGENE (RDG)	7.80	-3.23%	8.00	8.00	7.50	16	8.06
17:00	RODAN (ROD)	1.79	2.29%	1.79	1.79	1.79	-	1.75
17:00	ROVITA-PDA (ROVA)	1.50	-13.29%	1.72	1.72	1.50	18	1.73
17:00	S4E (S4E)	7.11	-	7.11	7.11	7.11	2	7.11
-	SAKANA (SKN)	-	-	-	-	-	-	1.15
17:00	SMT (SMT)	8.50	-	8.50	8.50	8.50	2	8.50
17:00	SOBET (SOB)	8.48	0.47%	8.39	8.58	7.71	46	8.44
17:00	SERENITY (SRT)	0.28	3.70%	0.27	0.28	0.27	72	0.27
17:00	SSI (SSI)	0.25	-	0.25	0.25	0.25	13	0.25
17:00	SITE (STE)	0.24	-	0.24	0.24	0.24	30	0.24
17:00	STOPKLA (STK)	3.38	0.90%	3.25	3.38	3.25	7	3.35
17:00	STARKDEV (STR)	0.05	-	0.04	0.05	0.04	14	0.05
17:00	SUNTECH (SUN)	0.46	-4.17%	0.49	0.49	0.46	55	0.48
17:00	SYMBIO (SYM)	6.85	-	6.60	6.85	6.60	1	6.85
17:00	SZAR (SZR)	0.27	-3.57%	0.27	0.27	0.27	17	0.28
-	T2INVEST (T2I)	-	-	-	-	-	-	2.30
17:00	TELESTR (TLS)	9.05	-	9.05	9.05	9.05	18	9.05
17:00	TELEMEDPL- (TMPA)	2.11	0.48%	2.13	2.20	2.11	6	2.10
-	TECHPARK2 (TP2)	-	-	-	-	-	-	4.60
17:00	TPH (TPH)	2.12	6.53%	2.12	2.12	2.12	2	1.99
-	TRANSPOL (TRN)	-	-	-	-	-	-	13.00
17:00	URLOPYPL (URL)	0.07	-	0.07	0.07	0.07	-	0.07
17:00	VEDIA (VED)	0.73	4.29%	0.69	0.73	0.69	117	0.70
17:00	VENO (VEN)	0.02	-	0.02	0.02	0.02	160	0.02
17:00	VIAGUARA (VGR)	0.11	10.00%	0.10	0.11	0.10	225	0.10
17:00	VICTORIA (VIC)	0.05	-	0.05	0.05	0.04	6	0.05
17:00	VISION (VIV)	0.07	-	0.07	0.07	0.06	9	0.07
17:00	VERBICOM (VRB)	0.67	11.67%	0.58	0.67	0.58	47	0.60
17:00	VENTUREIN (VTI)	0.50	-	0.50	0.50	0.50	1	0.50
-	WASPOL (WAP)	-	-	-	-	-	-	9.00
17:00	WADEX (WAX)	14.22	-2.60%	14.70	14.74	14.22	132	14.60
17:00	WBAY (WBY)	2.30	-8.00%	2.44	2.44	2.25	51	2.50
17:00	WDBBU-PDA (WDBA)	0.86	1.18%	0.86	0.86	0.86	-	0.85
17:00	WDMSA (WDM)	0.56	1.82%	0.56	0.56	0.54	135	0.55
-	WERTHHOLZ (WHH)	-	-	-	-	-	-	0.97
17:00	XPLUS (XPL)	0.13	-7.14%	0.13	0.13	0.13	3	0.14
17:00	ZAKUPY (ZAK)	0.58	1.75%	0.57	0.58	0.57	16	0.57

Przebieg notowań ciągłych na rynku NFI w dniu 2010/09/02	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrót	Odniesienia
17:00	06MAGNA (06N)	0.99	1.02%	0.99	0.99	0.96	338	0.98
17:00	08OCTAVA (08N)	2.27	-	2.27	2.30	2.26	684	2.27
17:00	BBICAPNFI (BBC)	1.90	-5.00%	1.97	1.97	1.90	457	2.00
17:00	BBIDEVNFI (BBD)	0.41	-	0.41	0.42	0.40	587	0.41
17:00	BBIZENNFI (BBZ)	1.07	0.94%	1.07	1.07	1.05	1202	1.06
17:00	BLACKLION (BLI)	2.85	-1.38%	2.86	2.89	2.85	140	2.89
17:00	JUPITER (JPR)	1.78	-	1.74	1.78	1.74	195	1.78
17:00	KREZUS (KZS)	1.53	0.66%	1.53	1.57	1.50	1945	1.52
17:00	MIDAS (MDS)	4.65	5.44%	4.47	4.70	4.47	3692	4.41
17:00	NFIEMF (EMF)	18.25	-0.27%	18.15	18.25	18.00	1215	18.30
17:00	RUBICON (RBC)	1.06	1.92%	1.04	1.08	1.04	1475	1.04

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.