GPW Akcje - Stooq

Jesteś nowy?
Zarejestruj się

Strona główna - Pomoc

Debiuty:

Nanotel SA (NC: NANA) 5.00 16:20 0.00%

Rovita SA (NC: ROVA) 2.40 16:06 +60.00% (TKO: 2.45 +2.08%)

WDB Brokerzy Ubezpieczeniowi SA (NC: WDBA) 1.10 16:26 0.00%

Zamknięcie rynku w Nowym Jorku za 4 godziny i 44 minuty

Symbol np: WIG

znajdź symbol

zapisz

GPW Akcje

Pią, 30 Lip 2010, 17:16 CET, NY 11:16, Londyn 16:16, Tokio 0:16

W Serwisie

Notowania
Moje notowania
WIG20
GPW Akcje
GPW Futures
GPW Opcje
Indeksy światowe
Europa - Ameryka
Azja
Futures - Towary
Waluty
EUR - USD - PLN
CHF - GBP - JPY
Kursy NBP
Statystyka sesji
OFE
Wykresy

Komentarze
Rynek On-line
FOREX On-line
Kalendarium
Archiwum

Bazy danych
Pliki do MetaStock'a
PRN GPW
PRN Indeksy
PRN Waluty

Data sesji

Kategoria

Widok

Zakres wyk.

Wykresy

Trans.

AutoQuote

ON | OFF

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Wol	Obrót	Data i czas
06MAGNA	0.8200	0.8300	0.8100	0.8200	0.00%	44.7k	73.3k	30 Lip, 16:20
08OCTAVA	2.2500	2.2500	2.2400	2.2400	-0.44%	9.58k	43k	30 Lip, 16:20
ABCDATA	2.4500	2.4500	2.3700	2.4300	-0.41%	7.85k	37.7k	30 Lip, 16:20
ABMSOLID	17.070	17.400	16.900	16.900	-0.59%	6.03k	206k	30 Lip, 16:08
ABPL	17.000	17.100	16.700	17.100	+0.59%	9.44k	317k	30 Lip, 16:20
ACE	10.950	10.950	10.800	10.940	-0.09%	2.96k	64.5k	30 Lip, 16:20
ACTION	18.000	18.300	18.000	18.300	-1.45%	1.88k	68.8k	30 Lip, 13:58
ADVADIS	0.3900	0.4000	0.3900	0.4000	0.00%	155k	121k	30 Lip, 16:20
AGORA	24.300	24.750	24.300	24.750	+1.10%	41.6k	2.03m	30 Lip, 16:20
ALCHEMIA	7.1600	7.1700	7.1000	7.1500	0.00%	59.2k	846k	30 Lip, 16:20
ALMA	38.700	39.900	38.200	39.900	+2.86%	3.06k	239k	30 Lip, 16:20
ALTERCO	46.700	46.800	46.700	46.800	+0.21%	1.1k	103k	30 Lip, 12:35
AMBRA	9.9000	9.9000	9.7900	9.8600	-0.40%	30.7k	607k	30 Lip, 16:21
AMICA	38.340	38.800	38.340	38.500	-0.77%	706	54.4k	30 Lip, 16:20
AMPLI	3.4200	3.4200	3.4000	3.4000	-0.58%	294	2.01k	30 Lip, 15:32
AMREST	71.000	71.400	69.850	70.050	-0.64%	19.8k	2.79m	30 Lip, 16:20
ANTI	3.6500	3.6600	3.5600	3.5600	-2.47%	2.58k	18.6k	30 Lip, 15:41
APATOR	19.390	19.400	19.200	19.200	-0.98%	19.1k	737k	30 Lip, 15:45
APLISENS	9.1200	9.4300	9.1200	9.4300	+0.64%	1.35k	25k	30 Lip, 16:20
ARCTIC	13.800	13.880	13.710	13.820	+0.14%	4.16k	115k	30 Lip, 15:59
ARCUS	9.0900	9.4900	9.0900	9.4400	-0.21%	1.3k	24.7k	30 Lip, 16:20
ARMATURA	2.7900	2.8200	2.7700	2.8100	+0.72%	31.1k	174k	30 Lip, 16:22
ARTERIA	12.490	12.490	12.010	12.010	-0.33%	119	2.88k	30 Lip, 13:00
ASBIS	4.1200	4.2000	4.1200	4.1500	0.00%	2.04k	17k	30 Lip, 16:20
ASSECOBS	9.2100	9.3400	9.2100	9.3400	+0.97%	3.78k	69.7k	30 Lip, 16:04
ASSECOPOL	55.400	55.400	54.400	54.900	-0.09%	119k	13.1m	30 Lip, 16:20
ASSECOSEE	10.600	10.600	10.250	10.540	-0.47%	2.49k	52.2k	30 Lip, 15:51
ASSECOSLO	21.870	21.870	21.600	21.600	-3.96%	949	41.3k	30 Lip, 15:59
ASTARTA	64.500	64.500	62.300	62.850	-1.33%	2.98k	375k	30 Lip, 16:09
ATLANTAPL	8.7600	8.9600	8.7600	8.9600	-0.22%	95	1.67k	30 Lip, 15:55
ATLANTIS	1.6400	1.6400	1.6100	1.6300	-1.21%	14.3k	46.4k	30 Lip, 16:20
ATLASEST	4.0700	4.2000	4.0700	4.2000	0.00%	1.11k	9.31k	30 Lip, 11:33
ATM	8.7300	8.7800	8.5000	8.7400	+0.23%	18.8k	326k	30 Lip, 16:20
ATMGRUPA	3.8300	3.8300	3.8000	3.8000	0.00%	2	16	30 Lip, 16:20
ATREM	17.630	17.890	17.630	17.790	-0.06%	531	18.7k	30 Lip, 16:20
AZOTYTARNOW	15.630	15.900	15.500	15.580	-3.23%	5.93k	185k	30 Lip, 16:20
B3SYSTEM	2.0200	2.0200	2.0100	2.0100	-2.90%	7.99k	32.2k	30 Lip, 15:31
BAKALLAND	6.3000	6.3500	6.1400	6.2900	-0.16%	3.65k	45.8k	30 Lip, 16:20
BANKBPH	54.000	54.000	53.250	53.800	-0.37%	3.12k	336k	30 Lip, 16:20
BARLINEK	4.2700	4.3300	4.2100	4.2800	-1.38%	7.46k	63.7k	30 Lip, 16:01
BBICAPNFI	1.9200	1.9200	1.8800	1.8800	-1.05%	4.27k	16.2k	30 Lip, 16:20
BBIDEVNFI	0.4000	0.4200	0.4000	0.4100	0.00%	772k	633k	30 Lip, 16:20
BBIZENNFI	1.0000	1.0100	0.9600	0.9800	-2.00%	534k	1.05m	30 Lip, 16:23
BEDZIN
BEEFSAN	0.9100	1.1500	0.9100	1.1500	+29.21%	4.19m	8.65m	30 Lip, 16:22
BERLING	7.0300	7.1400	7.0000	7.1100	-0.84%	19.6k	275k	30 Lip, 16:20
BEST
BETACOM	9.0900	9.3700	9.0900	9.3700	+3.08%	587	10.7k	30 Lip, 10:23
BIOTON	0.2100	0.2200	0.2100	0.2100	0.00%	56.5m	23.9m	30 Lip, 16:20
BIPROMET	6.4500	6.4500	6.2000	6.2800	-3.09%	2.35k	29.7k	30 Lip, 16:20
BLACKLION	2.8300	2.8400	2.7800	2.8100	-0.71%	9.71k	54.7k	30 Lip, 16:20
BMPAG	3.2600	3.2700	3.2200	3.2700	+0.31%	1.36k	8.85k	30 Lip, 12:59
BOGDANKA	78.400	78.400	78.150	78.250	-0.06%	4.59k	718k	30 Lip, 16:20
BOMI	12.880	12.880	12.710	12.750	-1.24%	20.6k	527k	30 Lip, 16:25
BORYSZEW	2.9400	3.0000	2.9000	3.0000	+1.01%	2.87m	17.1m	30 Lip, 16:25
BOS	78.850	79.800	78.800	79.800	+1.20%	20	3.16k	30 Lip, 13:17
BRE	258.00	258.90	249.30	257.90	-0.04%	22.8k	11.6m	30 Lip, 16:20
BRE-PDA	255.90	256.00	250.00	256.00	+0.20%	165	84.1k	30 Lip, 16:20
BUDIMEX	94.500	94.800	92.500	94.800	+0.21%	4.94k	929k	30 Lip, 16:20
BUDOPOL	1.2700	1.2800	1.2400	1.2600	-0.79%	43.3k	109k	30 Lip, 16:20
BUDVARCEN	3.4800	3.5800	3.4200	3.4200	-3.66%	4.2k	29.2k	30 Lip, 16:20
BUMECH	16.790	16.790	16.120	16.700	-0.83%	3.72k	122k	30 Lip, 16:07
BYTOM	1.3000	1.3100	1.2700	1.2700	-2.31%	45.8k	118k	30 Lip, 16:21
BZWBK	185.70	186.60	184.00	184.50	-0.54%	104k	38.4m	30 Lip, 16:23
CAMMEDIA	10.900	11.000	10.500	11.000	0.00%	3.84k	83.3k	30 Lip, 16:20
CAPITAL	1.9000	1.9000	1.8500	1.8900	-0.53%	9.19k	34.5k	30 Lip, 16:20
CASHFLOW	2.3000	2.3100	2.2500	2.2800	-0.87%	12k	54.6k	30 Lip, 16:20
CCC	56.500	56.500	55.300	56.000	-0.88%	1.49k	166k	30 Lip, 16:20
CCIINT	39.900	39.900	39.160	39.160	-1.85%	3.32k	260k	30 Lip, 12:54
CEDC	82.150	82.150	79.500	79.600	-3.05%	80.1k	13m	30 Lip, 16:22
CENTKLIMA	13.330	13.330	13.330	13.330	-0.52%	286	7.63k	30 Lip, 11:44
CENTROZAP	0.4100	0.4200	0.4100	0.4200	0.00%	500k	417k	30 Lip, 16:20
CERSANIT	13.660	13.800	13.200	13.600	-1.09%	45.7k	1.24m	30 Lip, 16:20
CEZ	139.40	141.50	139.40	140.70	-0.64%	18k	5.08m	30 Lip, 16:20
CHEMOS	0.8000	0.8100	0.7800	0.7900	-1.25%	1.11m	1.76m	30 Lip, 16:20
CIECH	27.370	27.400	26.500	27.390	+0.15%	13.3k	720k	30 Lip, 16:23
CITYINTER	7.0600	7.3100	7.0600	7.3000	+6.57%	56.4k	811k	30 Lip, 16:20
COGNOR	3.1200	3.1800	3.0900	3.1800	0.00%	67.3k	421k	30 Lip, 16:20
COMARCH	85.050	85.150	84.000	84.100	-1.06%	5.39k	913k	30 Lip, 15:54
COMP	68.050	68.100	68.050	68.100	+0.07%	200	27.2k	30 Lip, 9:00
COMPLEX	1.9900	2.0100	1.9800	2.0100	-0.99%	15k	59.8k	30 Lip, 16:20
CORMAY	5.4500	5.4500	5.3600	5.4000	-2.00%	15.5k	168k	30 Lip, 16:20
CPENERGIA	2.1500	2.1500	2.1000	2.1200	-1.40%	2.65k	11.3k	30 Lip, 15:52
CYFRPLSAT	14.590	14.800	14.550	14.750	0.00%	142k	4.18m	30 Lip, 16:20
DEBICA	66.500	66.500	65.000	65.500	-1.50%	2.77k	363k	30 Lip, 16:20
DECORA	18.190	18.190	17.850	17.850	-0.83%	790	28.2k	30 Lip, 14:16
DELKO	15.030	15.030	15.000	15.000	-3.23%	1.46k	43.9k	30 Lip, 13:01
DGA	3.6000	3.7200	3.6000	3.7200	0.00%	1.02k	7.5k	30 Lip, 16:08
DOMDEV	45.580	46.870	45.560	46.870	+0.80%	70	6.43k	30 Lip, 16:20
DRAGOWSKI	2.8800	3.0400	2.8800	2.9600	+0.34%	52.8k	313k	30 Lip, 16:08
DREWEX	1.9800	1.9800	1.8700	1.9100	-3.54%	32.9k	126k	30 Lip, 16:04
DROP	25.720	25.720	25.550	25.550	-0.66%	318	16.3k	30 Lip, 16:03
DROZAPOL	2.4200	2.4300	2.3900	2.4100	+0.42%	20.5k	98.9k	30 Lip, 16:20
DSS	17.110	17.110	17.040	17.050	+0.18%	1.98k	67.8k	30 Lip, 15:54
DUDA	1.2800	1.3000	1.2800	1.2900	-0.77%	163k	419k	30 Lip, 16:20
DZPOLSKA
ECARD	0.5900	0.6000	0.5800	0.6000	+1.69%	9.26k	10.8k	30 Lip, 10:45
ECHO	4.7400	4.7500	4.5700	4.7500	+1.06%	798k	7.39m	30 Lip, 16:20
EFEKT	14.790	14.790	14.200	14.780	-0.07%	1.25k	35.9k	30 Lip, 15:54
EFH	0.9700	0.9700	0.9500	0.9600	-1.03%	99k	190k	30 Lip, 16:20
EKO	7.8900	7.8900	7.7800	7.8800	+0.38%	2.28k	36k	30 Lip, 16:20
ELBUDOWA	169.40	169.40	169.40	169.40	+0.24%	30	10.2k	30 Lip, 9:00
ELEKTROTI	13.190	13.190	12.750	12.750	-3.34%	1.77k	45.4k	30 Lip, 15:34
ELKOP	0.5600	0.5600	0.5500	0.5600	0.00%	201k	222k	30 Lip, 16:20
ELSTAROIL	6.4300	6.4800	6.1800	6.2000	-3.58%	51.4k	642k	30 Lip, 16:24
ELZAB	3.0100	3.0500	3.0000	3.0500	+1.33%	2.95k	17.9k	30 Lip, 16:08
EMCINSMED	22.000	22.390	21.700	22.390	+1.40%	1.67k	73.6k	30 Lip, 16:20
EMPERIA	82.100	83.500	80.850	83.500	+1.95%	2.52k	416k	30 Lip, 16:20
ENAP	1.6300	1.6400	1.6100	1.6400	+0.61%	48k	156k	30 Lip, 16:20
ENEA	18.390	18.440	18.350	18.440	+0.49%	32.5k	1.2m	30 Lip, 16:21
ENERGOINS	7.1200	7.3000	7.1200	7.3000	-0.68%	151	2.17k	30 Lip, 16:20
ENERGOPLD	4.0800	4.0800	3.9800	4.0000	-1.96%	55.1k	443k	30 Lip, 16:23
ENERGOPN	16.290	16.300	16.110	16.300	+0.62%	4.1k	134k	30 Lip, 15:26
ENERGOPOL	7.9800	7.9900	7.6100	7.7500	-3.00%	17.4k	270k	30 Lip, 16:20
ERBUD	50.600	50.700	50.100	50.100	-2.62%	7.16k	718k	30 Lip, 16:20
ERG	1.3600	1.3900	1.3500	1.3600	-2.16%	42.7k	117k	30 Lip, 16:20
ERGIS	3.5700	3.5800	3.4500	3.5500	-0.56%	1.92k	13.6k	30 Lip, 16:20
ESSYSTEM	4.4000	4.4000	4.3000	4.3700	-2.89%	1.98k	17.3k	30 Lip, 12:00
EUROCASH	23.390	23.500	22.890	22.900	-2.14%	165k	7.62m	30 Lip, 16:21
EUROFAKTR	6.2800	6.2800	6.0500	6.1500	0.00%	386	4.67k	30 Lip, 15:53
EUROMARK	5.3800	5.4400	5.3600	5.4400	+1.68%	4.31k	46.5k	30 Lip, 14:32
EUROTEL	15.500	15.690	15.020	15.690	+4.05%	221	6.67k	30 Lip, 16:20
FAM	2.4200	2.4200	2.3800	2.3900	-2.85%	22.1k	106k	30 Lip, 16:20
FAMUR	2.0300	2.0300	1.9800	1.9800	-2.94%	39.7k	159k	30 Lip, 16:20
FARMACOL	42.400	42.400	42.000	42.000	0.00%	59	4.99k	30 Lip, 15:45
FASING	19.000	19.000	18.160	18.160	-3.40%	5.58k	207k	30 Lip, 16:20
FASTFIN	0.9300	0.9300	0.8700	0.9000	0.00%	141k	249k	30 Lip, 16:20
FERRO	12.280	12.280	12.280	12.280	-1.37%	800	19.6k	30 Lip, 9:00
FERRUM	11.080	11.250	11.080	11.250	+0.90%	3.46k	76.7k	30 Lip, 16:20
FON	0.4800	0.5400	0.4800	0.5100	+4.08%	3.03m	3.14m	30 Lip, 16:23
FORTE	15.000	15.000	15.000	15.000	-0.40%	100	3k	30 Lip, 9:00
FORTISPL
FOTA	18.540	18.540	17.700	18.480	-0.32%	408	14.5k	30 Lip, 16:20
GANT	22.310	22.310	21.950	22.050	-1.47%	7.25k	320k	30 Lip, 16:20
GASTELZUR	1.5900	1.6000	1.5800	1.5800	0.00%	35.2k	111k	30 Lip, 16:20
GETIN	10.290	10.310	10.160	10.270	-0.19%	824k	16.9m	30 Lip, 16:24
GETINOBLE	5.3600	5.3900	5.3500	5.3800	-0.19%	6.85k	73.4k	30 Lip, 16:20
GFPREMIUM	15.550	15.850	15.550	15.850	+0.96%	192	5.98k	30 Lip, 16:20
GINOROSSI	2.9500	2.9500	2.9000	2.9000	0.00%	840	4.94k	30 Lip, 13:22
GRAAL	16.500	16.650	16.280	16.560	+0.36%	10.8k	355k	30 Lip, 16:24
GRAJEWO	10.280	10.280	10.010	10.260	-0.19%	8.5k	174k	30 Lip, 15:34
GROCLIN	12.480	12.480	12.040	12.050	-2.82%	4.31k	106k	30 Lip, 16:25
GTC	24.100	24.300	24.100	24.100	-1.03%	264k	12.8m	30 Lip, 16:20
HANDLOWY	77.000	77.850	76.700	77.300	+0.39%	139k	21.5m	30 Lip, 16:22
HARDEX	34.500	34.500	34.000	34.000	-0.58%	159	10.9k	30 Lip, 15:58
HARPER	4.5800	4.6500	4.5700	4.6500	+1.09%	8.87k	81.8k	30 Lip, 15:48
HAWE	3.3000	3.3400	3.2800	3.3000	-0.90%	104k	688k	30 Lip, 16:22
HBPOLSKA	3.3600	3.5000	3.3300	3.3800	+0.60%	286k	1.94m	30 Lip, 16:20
HELIO	23.200	23.500	22.800	23.300	+1.30%	423	19.5k	30 Lip, 15:04
HERMAN
HTLSTREFA
HUTMEN	5.4100	5.4600	5.3600	5.4000	-1.46%	12.1k	130k	30 Lip, 16:22
HYDROTOR	35.480	35.480	35.480	35.480	+0.80%	111	7.88k	30 Lip, 13:18
HYGIENIKA	1.6700	1.7000	1.6000	1.6600	-0.60%	32.3k	106k	30 Lip, 16:09
HYPERION	5.9400	5.9400	5.7100	5.8300	-1.85%	2.93k	34.7k	30 Lip, 14:48
IBSYSTEM	0.3600	0.3700	0.3600	0.3600	0.00%	602k	434k	30 Lip, 16:20
IDMSA	2.6500	2.6600	2.5900	2.6200	-1.50%	889k	4.66m	30 Lip, 16:25
IGROUP	0.9100	0.9100	0.8800	0.9000	0.00%	342k	607k	30 Lip, 16:20
IMPEL	32.300	32.500	31.250	32.400	-0.28%	12.2k	788k	30 Lip, 16:20
IMPEXMET	4.1700	4.1900	4.1000	4.1300	-1.20%	357k	2.97m	30 Lip, 16:25
INDYKPOL	72.550	72.850	72.050	72.050	-0.69%	393	57.1k	30 Lip, 15:11
INGBSK	795.00	795.00	780.00	782.00	-1.01%	1.86k	2.93m	30 Lip, 16:20
INSTAL	2.4000	2.4000	2.3500	2.3800	-0.83%	1.52k	7.19k	30 Lip, 15:27
INSTALKRK	20.970	20.970	20.500	20.740	-1.00%	2.85k	118k	30 Lip, 15:57
INTAKUS	1.7300	1.7300	1.7300	1.7300	+1.17%	1.09k	3.77k	30 Lip, 11:01
INTEGERPL	72.900	77.000	72.900	76.500	+5.15%	1.28k	194k	30 Lip, 16:00
INTERCARS	75.000	75.000	74.100	75.000	+0.67%	205	30.6k	30 Lip, 15:38
INTERFERI	5.0000	5.0900	5.0000	5.0900	+1.80%	1.3k	13k	30 Lip, 16:09
INTERSPPL	4.5200	4.5200	4.5200	4.5200	+0.44%	20	181	30 Lip, 15:57
INTROL	6.4000	6.4000	6.3000	6.3000	-1.56%	215	2.74k	30 Lip, 14:27
INVESTCON	1.8100	1.8700	1.8000	1.8500	+2.21%	38.6k	141k	30 Lip, 15:56
IPOPEMA	13.290	13.290	12.780	12.990	-1.44%	1.75k	45.1k	30 Lip, 16:20
IRENA	3.5200	3.5200	3.5200	3.5200	-4.86%	200	1.41k	30 Lip, 11:15
IVMX	12.260	12.400	12.260	12.400	+0.81%	1.93k	47.3k	30 Lip, 16:20
IZNS	2.8300	2.9100	2.8100	2.9100	+2.83%	15.7k	89.5k	30 Lip, 16:20
IZOLACJA	1.9000	1.9100	1.8800	1.9100	+0.53%	13.5k	51.2k	30 Lip, 15:34
JAGO	1.7000	1.7100	1.6900	1.7000	0.00%	25.6k	87.3k	30 Lip, 15:49
JUPITER	1.8900	1.8900	1.8500	1.8700	-0.53%	20.5k	76.3k	30 Lip, 16:20
JUTRZENKA	3.8300	3.8300	3.7500	3.7900	-1.04%	47.9k	363k	30 Lip, 16:20
JWCONSTR	17.770	17.850	17.370	17.480	-1.52%	18.4k	642k	30 Lip, 16:20
K2INTERNT	14.250	14.250	14.050	14.050	-0.71%	26	732	30 Lip, 16:20
KABLE	28.330	28.330	28.000	28.000	-1.16%	435	24.6k	30 Lip, 15:18
KAREN	1.7200	1.7700	1.6100	1.6700	+1.83%	2.54m	8.66m	30 Lip, 16:23
KERNEL	61.250	64.000	61.250	63.000	+3.11%	97.7k	12.3m	30 Lip, 16:20
KETY	107.90	108.00	104.60	106.70	-0.74%	1.1k	233k	30 Lip, 16:20
KGHM	105.90	106.70	105.10	106.70	-0.09%	786k	167m	30 Lip, 16:24
KOELNER	11.900	12.290	11.900	12.170	+1.42%	4.02k	98.2k	30 Lip, 16:20
KOFOLA	44.000	44.000	43.500	43.500	-1.14%	2	175	30 Lip, 16:20
KOGENERA	112.00	112.30	112.00	112.30	+0.27%	261	58.6k	30 Lip, 16:20
KOLASTYNA	0.7400	0.7500	0.7300	0.7400	-1.33%	144k	212k	30 Lip, 16:20
KOMPAP	6.7200	6.7500	6.5700	6.6800	-2.34%	4.99k	66.4k	30 Lip, 16:20
KOMPUTRON	11.910	12.210	11.300	11.600	-1.11%	85.7k	2.03m	30 Lip, 16:21
KONSSTALI	45.000	46.960	45.000	46.960	+3.66%	59.5k	5.36m	30 Lip, 16:20
KOPEX	19.230	19.390	18.650	19.040	-1.86%	23.6k	904k	30 Lip, 16:24
KOV	1.8400	1.8700	1.8000	1.8100	-2.16%	611k	2.22m	30 Lip, 16:20
KPPD
KRAKCHEM	4.0500	4.0500	3.9000	4.0000	-0.50%	1.16k	9.25k	30 Lip, 15:54
KREDYTB	15.520	15.520	15.500	15.520	+0.19%	7.75k	240k	30 Lip, 16:20
KREDYTIN	12.650	12.650	12.400	12.400	-3.12%	1k	24.8k	30 Lip, 12:03
KREZUS	1.5400	1.5800	1.5400	1.5700	0.00%	248k	773k	30 Lip, 16:20
KRUSZWICA	78.900	79.200	77.400	77.400	0.00%	2.91k	451k	30 Lip, 16:21
LCCORP	1.4600	1.4800	1.4500	1.4700	-0.68%	326k	949k	30 Lip, 16:24
LENA	1.9900	1.9900	1.9700	1.9900	0.00%	2.22k	8.84k	30 Lip, 16:03
LENTEX	26.290	26.300	26.220	26.300	0.00%	316	16.6k	30 Lip, 16:20
LOTOS	32.100	32.390	31.750	32.330	+0.72%	272k	17.5m	30 Lip, 16:22
LPP	1755.00	1795.00	1755.00	1755.00	-1.98%	1.05k	3.74m	30 Lip, 16:20
LSISOFT	4.0100	4.0300	3.9500	4.0200	-0.25%	3.98k	31.9k	30 Lip, 16:20
LSTCAPITA	1.3700	1.3900	1.3200	1.3200	-2.22%	48.4k	129k	30 Lip, 16:08
LUBAWA	1.0900	1.0900	1.0700	1.0900	0.00%	111k	240k	30 Lip, 16:20
MAGELLAN	36.800	36.800	36.220	36.600	-0.41%	707	51.7k	30 Lip, 13:52
MAKARONPL	7.7200	7.7900	7.7200	7.7900	-0.38%	4.37k	67.9k	30 Lip, 12:23
MAKRUM	1.8600	1.9200	1.8600	1.9200	0.00%	455	1.69k	30 Lip, 16:03
MARVIPOL	12.990	12.990	12.050	12.400	-3.12%	10.5k	264k	30 Lip, 16:09
MCI	7.5000	7.5000	7.2200	7.3200	-1.35%	685k	10.1m	30 Lip, 16:24
MCLOGIC	45.010	45.290	45.000	45.000	-1.40%	95	8.58k	30 Lip, 15:22
MEDIATEL	9.2400	9.2400	8.8500	8.8500	-1.67%	1.24k	22.2k	30 Lip, 15:37
MENNICA	126.30	128.00	126.30	128.00	0.00%	3.56k	908k	30 Lip, 13:46
MERCOR	19.990	20.470	19.990	20.470	+2.50%	8.65k	347k	30 Lip, 16:07
MEWA	0.0100	0.0100	0.0100	0.0100	0.00%	7.3k	146	30 Lip, 15:00
MIDAS	5.6500	5.8500	5.5500	5.7300	+0.53%	358k	4.06m	30 Lip, 16:24
MIESZKO	2.8300	2.8400	2.8300	2.8300	0.00%	3.7k	21k	30 Lip, 16:20
MILLENNIUM	4.7000	4.7000	4.6200	4.6700	+0.43%	164k	1.53m	30 Lip, 16:20
MIRBUD	3.2100	3.2300	3.1700	3.2300	+0.94%	134k	860k	30 Lip, 16:20
MISPOL	6.2900	6.3700	6.2100	6.3200	-0.78%	7.4k	93.3k	30 Lip, 15:54
MIT	1.5700	1.5900	1.5500	1.5600	-1.89%	142k	443k	30 Lip, 16:20
MMPPL	9.5000	9.6000	9.5000	9.5000	-1.04%	10.6k	203k	30 Lip, 16:00
MNI	3.8600	3.8600	3.7600	3.8300	-0.52%	47.6k	362k	30 Lip, 16:20
MOJ	2.6500	2.6500	2.5900	2.6000	0.00%	3.21k	16.9k	30 Lip, 15:13
MOL	282.00	282.00	276.00	278.90	-2.14%	492	275k	30 Lip, 16:20
MONNARI	1.4700	1.5100	1.4600	1.4800	-2.63%	18.9k	56.2k	30 Lip, 15:54
MOSTALEXP	1.9600	1.9800	1.9600	1.9800	0.00%	37k	145k	30 Lip, 16:20
MOSTALPLC	65.000	65.000	64.150	64.350	-1.00%	2.4k	310k	30 Lip, 16:20
MOSTALWAR	67.050	67.500	65.050	67.500	-0.44%	3k	396k	30 Lip, 16:23
MOSTALZAB	3.7300	3.7300	3.6800	3.7200	-1.59%	61.9k	459k	30 Lip, 16:25
MUZA	15.250	15.500	14.500	15.500	+1.64%	6.51k	196k	30 Lip, 15:47
MWTRADE	10.880	10.880	10.030	10.480	-3.23%	71.3k	1.51m	30 Lip, 16:23
NAFTA	26.600	27.000	26.550	27.000	0.00%	1.54k	83.1k	30 Lip, 16:20
NEPENTES	27.800	27.800	27.650	27.650	-0.54%	185	10.3k	30 Lip, 15:41
NETIA	4.8900	4.9400	4.8800	4.9400	+1.02%	185k	1.81m	30 Lip, 16:20
NETMEDIA	7.8200	8.0000	7.8200	8.0000	+2.43%	1.26k	20k	30 Lip, 15:56
NEUCA	72.000	73.000	72.000	73.000	+1.39%	4k	580k	30 Lip, 16:20
NEWWORLDR	36.400	36.400	35.510	35.510	-3.64%	43.4k	3.14m	30 Lip, 16:20
NFIEMF	18.330	18.480	18.230	18.470	-0.16%	16.4k	602k	30 Lip, 16:20
NORDEABP	40.400	40.400	40.400	40.400	-0.69%	100	8.08k	30 Lip, 11:15
NORTCOAST	2.0100	2.0100	2.0000	2.0000	-1.48%	11.7k	47k	30 Lip, 16:20
NOVITA	24.720	24.720	24.650	24.650	0.00%	39	1.92k	30 Lip, 15:47
NOVITUS	26.900	27.000	26.900	27.000	+0.04%	130	7k	30 Lip, 16:20
NOWAGALA	2.8900	2.8900	2.7800	2.8900	+0.35%	29.5k	168k	30 Lip, 16:20
NTTSYSTEM	1.1400	1.1400	1.1100	1.1300	+0.89%	7.45k	16.6k	30 Lip, 16:20
ODLEWNIE	1.6400	1.6400	1.6300	1.6400	-1.80%	1.42k	4.66k	30 Lip, 13:58
OLYMPIC	4.5700	4.5700	4.5700	4.5700	0.00%	641	5.86k	30 Lip, 15:33
ONE2ONE	8.9800	9.0500	8.9000	9.0500	-0.33%	12.5k	226k	30 Lip, 16:20
OPONEO.PL	8.1000	8.2000	8.0000	8.1900	+1.11%	9.72k	159k	30 Lip, 16:20
OPTIMUS	1.5500	1.5600	1.5200	1.5500	0.00%	160k	495k	30 Lip, 16:20
ORBIS	38.040	38.040	37.600	37.600	+0.51%	10.8k	817k	30 Lip, 16:20
ORCOGROUP	20.330	20.590	20.330	20.330	-2.02%	7.23k	295k	30 Lip, 15:43
ORZBIALY	18.650	18.650	18.000	18.500	-0.22%	859	31.6k	30 Lip, 16:20
ORZEL	0.3200	0.3300	0.3200	0.3300	+3.12%	80.5k	51.9k	30 Lip, 15:04
PAGED	21.970	21.980	21.680	21.900	-0.36%	1.22k	53.4k	30 Lip, 16:20
PAMAPOL	5.8500	6.0200	5.8200	5.9100	-1.50%	17.1k	201k	30 Lip, 14:34
PANOVA	32.900	33.390	32.900	33.390	+1.21%	467	30.8k	30 Lip, 10:56
PATENTUS	2.8400	2.9000	2.8000	2.9000	0.00%	5.8k	32.7k	30 Lip, 16:20
PBG	230.00	233.00	228.30	229.90	-0.04%	20.8k	9.58m	30 Lip, 16:20
PCCINTER	6.0000	6.0000	6.0000	6.0000	0.00%	1.07k	12.9k	30 Lip, 15:48
PCGUARD	2.5500	2.5800	2.4600	2.5200	-1.56%	79.1k	398k	30 Lip, 16:20
PEGAS
PEKAES	8.7200	8.8500	8.7200	8.8500	-0.34%	298	5.2k	30 Lip, 12:43
PEKAO	167.70	167.70	161.50	163.90	-1.38%	379k	124m	30 Lip, 16:23
PEMUG	1.8800	1.8800	1.8800	1.8800	+1.62%	100	376	30 Lip, 9:00
PEP	36.000	36.000	35.320	35.390	-0.31%	271	19.2k	30 Lip, 15:00
PEPEES	0.5000	0.5000	0.5000	0.5000	0.00%	2.39k	2.39k	30 Lip, 11:14
PERMEDIA	9.0900	9.0900	8.8000	8.8000	0.00%	926	16.3k	30 Lip, 16:00
PETROLINV	13.000	13.400	12.530	12.810	-1.39%	1.34m	34.9m	30 Lip, 16:25
PGE	22.400	22.400	22.010	22.140	+0.18%	364k	16.2m	30 Lip, 16:24
PGF	41.000	41.990	41.000	41.800	0.00%	3.29k	275k	30 Lip, 16:20
PGNIG	3.5400	3.5600	3.5200	3.5500	0.00%	6.47m	45.8m	30 Lip, 16:23
PKNORLEN	39.750	39.760	38.620	39.050	-1.26%	575k	44.9m	30 Lip, 16:24
PKOBP	39.890	39.890	38.630	39.200	-1.53%	2.29m	179m	30 Lip, 16:24
PLASTBOX	15.660	15.920	15.600	15.600	-1.83%	20k	624k	30 Lip, 16:23
PLAZACNTR	5.1000	5.1500	5.1000	5.1500	+1.38%	19.1k	197k	30 Lip, 15:29
POINTGROUP	1.4200	1.4500	1.4100	1.4400	0.00%	41.8k	120k	30 Lip, 16:20
POLAQUA	17.350	17.350	16.810	16.970	-1.34%	3.37k	115k	30 Lip, 16:20
POLCOLORIT	0.4300	0.4300	0.4200	0.4300	+2.38%	57.4k	48.5k	30 Lip, 16:20
POLICE	5.4300	5.4300	5.3300	5.3600	-1.29%	22.2k	238k	30 Lip, 16:20
POLIMEXMS	4.7000	4.7600	4.6800	4.7600	+0.42%	990k	9.36m	30 Lip, 16:24
POLJADLO	2.0100	2.0100	1.9700	2.0000	-0.99%	61.5k	244k	30 Lip, 16:20
POLLENAE	14.800	14.800	14.800	14.800	-7.44%	376	11.1k	30 Lip, 15:00
POLNA	12.530	12.530	12.520	12.520	+2.54%	19	476	30 Lip, 14:00
POLNORD	35.500	35.500	34.710	35.170	-1.07%	9.48k	662k	30 Lip, 16:06
POLREST	0.4600	0.4900	0.4500	0.4700	+4.44%	383k	364k	30 Lip, 16:20
PONAR	1.6100	1.6100	1.5600	1.5600	-3.11%	8.13k	25.5k	30 Lip, 16:20
POZBUD	5.0500	5.5500	5.0500	5.3900	+5.27%	18.3k	191k	30 Lip, 16:20
PRAGMAINK	15.050	15.500	15.050	15.350	+1.32%	6.14k	188k	30 Lip, 16:20
PRIMAMODA	5.0600	5.1600	5.0000	5.1600	+0.78%	6.25k	63.2k	30 Lip, 16:20
PROCAD	3.5200	3.5700	3.5000	3.5700	+0.56%	4.9k	34.4k	30 Lip, 14:16
PROCHEM	23.470	23.470	23.100	23.470	0.00%	801	37k	30 Lip, 15:13
PROCHNIK	0.4200	0.4300	0.4200	0.4200	-2.33%	55.8k	47.3k	30 Lip, 16:20
PROJPRZEM	11.800	11.850	11.580	11.700	-1.27%	3.04k	71.1k	30 Lip, 15:03
PRONOX	0.6700	0.6900	0.6600	0.6800	-2.86%	71.2k	95.7k	30 Lip, 16:20
PROTEKTOR	5.3000	5.4000	5.3000	5.4000	+0.93%	324	3.44k	30 Lip, 16:20
PULAWY	68.350	69.000	67.500	69.000	+0.88%	2.21k	301k	30 Lip, 16:20
PWRMEDIA	1.5400	1.5500	1.5400	1.5500	0.00%	5.9k	18.2k	30 Lip, 13:33
PZU	390.00	394.60	387.50	394.00	+1.03%	405k	317m	30 Lip, 16:24
QUANTUM	8.7700	9.4100	8.7700	9.4000	+2.17%	1.51k	28.3k	30 Lip, 15:57
QUMAKSEK	14.550	14.550	14.400	14.450	-1.70%	564	16.3k	30 Lip, 14:03
RADPOL	8.6000	8.6200	8.2000	8.5500	-0.58%	8.68k	145k	30 Lip, 16:20
RAFAKO	12.760	12.830	12.650	12.750	-0.39%	12.3k	313k	30 Lip, 16:20
RAFAMET	19.310	19.850	19.310	19.850	+0.25%	465	18.3k	30 Lip, 16:20
RAINBOW	7.7000	7.7000	7.3900	7.4000	-6.09%	11.3k	170k	30 Lip, 16:24
RANKPROGR	10.020	10.020	10.010	10.010	0.00%	605	12.1k	30 Lip, 11:51
REDAN	3.7300	3.8300	3.7200	3.8200	+2.69%	2.45k	18.3k	30 Lip, 16:20
REINHOLD	7.9000	7.9000	7.5000	7.9000	0.00%	4.2k	64.1k	30 Lip, 16:20
RELPOL	4.1300	4.1700	4.0800	4.0900	-2.62%	7.35k	60.4k	30 Lip, 16:06
REMAK	32.070	32.070	31.240	31.240	-0.83%	225	14.2k	30 Lip, 15:16
RESBUD	11.600	11.600	11.600	11.600	-4.37%	1k	23.2k	30 Lip, 15:58
RONSON	1.6300	1.6400	1.6000	1.6400	-0.61%	6.45k	20.9k	30 Lip, 11:49
ROPCZYCE	17.310	17.780	17.250	17.700	-0.51%	3.27k	114k	30 Lip, 16:20
RUBICON	0.8600	0.9100	0.8500	0.8800	+3.53%	1.09m	1.94m	30 Lip, 16:23
RUCH	10.540	10.560	10.540	10.550	-0.09%	43.8k	924k	30 Lip, 16:23
SANOK	10.240	10.240	10.200	10.200	-0.49%	4.49k	91.7k	30 Lip, 14:18
SANWIL	0.6600	0.6600	0.6500	0.6600	0.00%	22.6k	29.4k	30 Lip, 16:20
SECOGROUP	29.890	29.900	29.890	29.900	-0.20%	1k	59.8k	30 Lip, 9:25
SEKO	10.350	10.350	10.350	10.350	-0.38%	2	41	30 Lip, 9:01
SELENAFM	14.800	14.800	14.200	14.750	-0.34%	93	2.72k	30 Lip, 16:03
SFINKS	11.490	11.490	11.050	11.050	-0.45%	14.6k	325k	30 Lip, 16:20
SILVANO	8.2100	8.2100	8.1000	8.1900	0.00%	4.77k	78.1k	30 Lip, 16:09
SIMPLE	11.000	11.100	10.990	11.100	0.00%	7.86k	173k	30 Lip, 15:16
SKOK	5.8500	5.8700	5.8500	5.8700	-0.17%	798	9.34k	30 Lip, 16:06
SKOTAN	2.1400	2.1400	2.1000	2.1400	0.00%	304k	1.29m	30 Lip, 16:20
SKYLINE	5.0000	5.2500	4.9000	5.1000	+5.15%	11.4k	114k	30 Lip, 14:47
SNIEZKA	39.700	39.700	39.700	39.700	+0.25%	20	1.59k	30 Lip, 14:11
SOBIESKI	127.00	127.50	126.90	127.50	+0.79%	76	19.3k	30 Lip, 13:56
SONEL	6.7900	6.9500	6.6000	6.9500	-0.43%	1.38k	18.8k	30 Lip, 16:20
STALEXP	1.6100	1.6200	1.5700	1.5800	-1.86%	202k	642k	30 Lip, 16:20
STALPROD	425.00	434.90	425.00	428.00	-1.61%	121	103k	30 Lip, 15:51
STALPROFI	20.000	20.100	19.850	19.850	-1.73%	968	38.5k	30 Lip, 12:09
STAPORKOW	10.080	10.280	10.080	10.150	-0.49%	881	17.9k	30 Lip, 15:50
SUWARY	52.000	55.000	52.000	54.900	+5.58%	1.32k	144k	30 Lip, 16:20
SWARZEDZ	0.0300	0.0300	0.0300	0.0300	0.00%	341k	20.5k	30 Lip, 15:14
SWIECIE	73.700	73.700	71.550	73.000	-1.95%	4.38k	638k	30 Lip, 16:09
SWISSMED	1.8200	1.8200	1.8100	1.8100	-1.09%	18.9k	68.9k	30 Lip, 15:56
SYGNITY	13.690	13.800	13.500	13.800	-0.07%	29.6k	811k	30 Lip, 16:23
SYNTHOS	2.0300	2.0300	1.9600	2.0100	-0.99%	1.95m	7.8m	30 Lip, 16:24
TALEX	11.900	11.900	11.900	11.900	0.00%	529	12.6k	30 Lip, 16:20
TAURONPE	5.1000	5.1300	5.0800	5.1200	0.00%	2.98m	30.5m	30 Lip, 16:25
TECHMEX	1.5200	1.5700	1.4500	1.4900	+0.68%	543k	1.63m	30 Lip, 16:23
TELL	12.930	12.930	12.550	12.900	+0.78%	870	22.4k	30 Lip, 16:20
TERESA	14.780	14.950	14.780	14.950	+1.01%	67	1.98k	30 Lip, 16:04
TESGAS	14.910	14.910	14.910	14.910	-0.33%	1.05k	31.4k	30 Lip, 10:19
TESGAS-PDA	14.810	14.900	14.800	14.810	-0.87%	11.5k	342k	30 Lip, 16:20
TETA
TFONE	5.4500	5.7900	5.4100	5.7000	+4.97%	83.1k	940k	30 Lip, 16:10
TIM	12.870	12.870	12.760	12.760	-0.93%	8.07k	207k	30 Lip, 15:09
TPSA	15.750	15.910	15.630	15.910	+0.89%	7.4m	234m	30 Lip, 16:20
TRAKCJA	4.2500	4.2600	4.2400	4.2500	0.00%	78.1k	664k	30 Lip, 15:58
TRAVELPL	19.200	19.200	19.200	19.200	0.00%	210	8.06k	30 Lip, 9:00
TRION	0.6500	0.6500	0.6200	0.6400	0.00%	935k	1.18m	30 Lip, 16:20
TRITON	6.1000	6.1000	5.9900	5.9900	-0.17%	1.87k	22.6k	30 Lip, 16:08
TUEUROPA	123.00	123.00	123.00	123.00	+1.65%	30	7.38k	30 Lip, 14:28
TUP	7.1900	7.2000	7.0300	7.2000	0.00%	765	10.8k	30 Lip, 10:33
TVN	17.620	17.800	17.320	17.800	+1.02%	171k	6.02m	30 Lip, 16:22
ULMA	73.500	73.500	73.500	73.500	+2.08%	1	147	30 Lip, 9:45
UNIBEP	8.1600	8.1600	8.0000	8.1100	+0.12%	9.65k	157k	30 Lip, 16:06
UNICREDIT	8.6000	8.6000	8.5300	8.5300	-2.51%	10.1k	173k	30 Lip, 10:39
UNIMA	5.5000	5.7700	5.5000	5.7200	+4.00%	6.95k	78.9k	30 Lip, 15:01
VARIANT	5.4600	5.5000	5.4600	5.4800	-0.54%	6.58k	72.2k	30 Lip, 16:20
VINDEXUS	5.0800	5.0800	5.0800	5.0800	+0.40%	14	142	30 Lip, 9:22
VISTULA	2.5800	2.5800	2.5300	2.5300	-0.78%	81.6k	415k	30 Lip, 16:22
WANDALEX	3.1600	3.2000	3.1000	3.1500	-0.32%	4.34k	27.1k	30 Lip, 15:52
WARFAMA	1.7200	1.7600	1.7200	1.7300	+0.58%	24.8k	86.1k	30 Lip, 16:20
WARIMPEX	8.2200	8.2200	8.1800	8.1900	-0.36%	4.4k	72k	30 Lip, 16:06
WASKO	1.4800	1.4800	1.4700	1.4800	-0.67%	13.7k	40.6k	30 Lip, 13:32
WAWEL
WIELTON	4.2000	4.2200	4.2000	4.2200	+0.48%	348	2.94k	30 Lip, 15:56
WIKANA	0.1100	0.1200	0.1100	0.1200	0.00%	65.9k	14.5k	30 Lip, 16:20
WILBO	2.4200	2.4400	2.3900	2.4300	0.00%	15.3k	73.8k	30 Lip, 15:26
WISTIL
WOJAS
WOLAINFO	3.4400	3.4400	3.4400	3.4400	0.00%	250	1.72k	30 Lip, 15:45
WSIP
YAWAL	18.390	18.390	17.760	18.000	-1.91%	684	24.4k	30 Lip, 14:42
ZASTAL	2.9200	3.1300	2.8900	3.0500	+4.45%	427k	2.53m	30 Lip, 16:20
ZEG	34.170	34.170	34.170	34.170	-5.08%	75	5.13k	30 Lip, 15:19
ZELMER	40.320	40.400	40.160	40.300	-0.35%	709	57.1k	30 Lip, 16:09
ZETKAMA	12.000	12.250	12.000	12.250	0.00%	24	577	30 Lip, 16:20
ZPUE	131.50	131.50	131.50	131.50	+1.15%	1	263	30 Lip, 10:48
ZREMB	0.9300	0.9600	0.9300	0.9600	+2.13%	19k	35.9k	30 Lip, 16:20
ZYWIEC	514.50	520.00	504.00	520.00	+0.97%	233	240k	30 Lip, 16:20

Mnożnik obrotów: k - tysiąc, m - milion, g - miliard

Dla Webmasterów - RSS - Reklama - O nas

Kwotowania rynku GPW opóźnione 15 min. dostarcza BDM SA. Wartości Bid/Ask rynku GPW dostarcza Statica.pl. Kwotowania głównych par walut dostarcza X-Trade Brokers SA. Kwotowania oraz wartości Bid/Ask rynków NYSE, Nasdaq, AMEX opóźnione 15 min. dostarcza Barchart.com Inc.. Kwotowania rynku Deutsche Börse opóźnione 15 min. dostarcza Euroland.com. Indeksy Dow Jones licencjonowane są przez Dow Jones & Comp, Inc. Dane fundamentalne spółek rynku GPW dostarcza Notoria SA Oprogramowanie sieciowe dostarcza prochat.eu.