Notowania IPO.pl

Data	Nazwa	Kurs	Odn	Zmiana	Otw	Min	Max	Wolumen	Obrót
14:34:03	ADV.PL	9.04	9.05	-0.11%	8.61	8.80	9.05	969	17385
15:32:24	AGROMA	0.92	0.95	-3.16%	0.94	0.92	0.95	1425	2638
16:09:27	ALUMAST	4.28	4.30	-0.47%	3.90	4.00	4.30	1219	10467
14:27:15	ARTNEWMED	1.00	1.04	-3.85%	1.04	1.00	1.04	2310	4621
09:32:08	APS	6.46	6.46	0.00%	10.00	6.46	6.46	1	13
11:32:22	AQUAPOZ-PDA	23.90	23.80	+0.42%	23.90	23.80	23.90	167	7966
16:20:05	ARTMAN	0.12	0.13	-7.69%	0.12	0.12	0.13	238795	57331
09:17:31	ASSETUS	17.50	17.90	-2.23%	17.90	17.50	17.80	38	1348
13:15:39	ATCCARGO	6.10	6.10	0.00%	6.89	6.10	6.10	500	6100
16:20:05	ATSENERGY	0.68	0.71	-4.23%	0.68	0.66	0.73	293677	410205
14:03:14	ATONHT	5.76	5.80	-0.69%	5.74	5.70	5.78	17785	203731
13:49:09	ATONHT-PDA	5.73	5.71	+0.35%	5.84	5.65	5.73	5611	64105
16:29:37	ATONHT-PP	2.92	2.92	0.00%	2.92	2.92	3.00	86731	513970
14:10:13	AUXILIUM	10.28	10.28	0.00%	10.27	10.27	10.28	790	16239
12:50:23	AZTEC	10.45	10.50	-0.48%	10.50	10.40	10.50	2055	42869
16:20:04	BGSENERGY	2.51	2.50	+0.40%	2.51	2.43	2.52	2059	10046
16:20:05	BIOINVENT	0.31	0.31	0.00%	0.31	0.29	0.31	69630	41786
16:20:04	BIOINVENT-PDA	0.56	0.56	0.00%	0.56	0.52	0.60	49920	56132
10:55:02	BUDOSTAL5	2.00	2.38	-15.97%	0.00	2.17	2.38	1305	5666
09:13:12	BUDOSTAL5-PDA	1.99	1.99	0.00%	2.05	1.99	1.99	100	398
11:12:37	BLUPREIPO	2.72	2.58	+5.43%	2.64	2.72	2.72	595	3237
12:11:04	BIOMAXIMA	9.00	9.10	-1.10%	9.10	9.00	9.10	240	4328
10:50:39	BIOMAXIMA-PDA	7.87	7.87	0.00%	8.04	7.87	8.04	1605	25739
16:20:03	BPC	0.26	0.27	-3.70%	0.26	0.25	0.26	21354	10678
09:11:12	BLACKPOIN	6.83	6.60	+3.48%	6.60	6.74	7.00	440	5945
13:09:44	BLUETAX	0.04	0.04	0.00%	0.04	0.04	0.04	10600	848
13:36:51	C2A	0.52	0.53	-1.89%	0.48	0.48	0.52	22570	22617
15:41:02	CERABUD	0.18	0.18	0.00%	0.18	0.18	0.19	405544	145998
16:20:03	CERABUD-PDA	0.16	0.17	-5.88%	0.16	0.16	0.17	14264	4640
12:26:39	CERABUD-PP	0.01	0.01	0.00%	0.01	0.01	0.01	40000	800
16:20:05	CALESCO	1.70	1.70	0.00%	2.56	2.25	3.00	910	2961
12:52:16	COMPRESS	0.72	0.71	+1.41%	0.73	0.70	0.72	687	986
13:05:09	CARBON	0.15	0.14	+7.14%	0.15	0.15	0.15	43519	13056
11:48:49	CARBON-PDA	0.14	0.14	0.00%	0.15	0.14	0.14	4000	1120
16:04:52	COPERNIC	172.00	174.99	-1.71%	174.00	168.00	174.99	45	15350
16:01:41	DORADCY24	0.06	0.05	+20.00%	0.05	0.05	0.06	3115624	311586
10:26:59	DORADCY24-PDA	0.05	0.04	+25.00%	0.05	0.04	0.05	37276	3699
15:24:20	DENTAMDC	0.05	0.04	+25.00%	0.05	0.04	0.05	1115042	89251
16:20:05	DENTAMDC-PDA	0.18	0.18	0.00%	0.18	0.17	0.19	201681	69198
15:56:20	DFP	1.08	1.11	-2.70%	1.20	1.04	1.10	13239	27725
13:07:28	DIGITAL	0.73	0.72	+1.39%	0.75	0.72	0.75	8924	13051
15:24:47	DOMEXBUD	3.80	3.80	0.00%	3.94	3.80	3.94	510	3879
14:42:37	DOMZDROW	2.60	2.60	0.00%	2.78	2.60	2.60	30	156
12:21:32	DIVICOM	2.00	2.16	-7.41%	2.15	2.00	2.16	1510	6243
16:08:48	EPICTURES	8.50	9.60	-11.46%	8.50	7.60	9.50	2042	33386
16:21:01	EPICTURES-PDA	3.50	3.50	0.00%	3.50	3.50	4.25	2475	17888
14:23:20	EUROSNACK	0.64	0.65	-1.54%	0.66	0.64	0.67	13001	16741
15:49:19	EUROSNACK-PDA	0.66	0.66	0.00%	0.63	0.62	0.66	505	627
09:46:06	ECMSA	0.99	0.99	0.00%	0.99	0.99	0.99	1970	3901
16:08:41	EENERGO	0.88	0.89	-1.12%	0.89	0.87	0.88	472	821
16:20:02	EKOEXPORT	4.07	4.12	-1.21%	4.07	4.00	4.15	13107	106196
15:51:52	EKOEXPORT-PDA	4.07	4.08	-0.25%	4.11	3.98	4.10	7406	59674
16:29:07	EKOEXPORT-PP	0.08	0.08	0.00%	0.08	0.08	0.17	3504736	790397
13:55:16	EFICOM	1.89	1.85	+2.16%	1.88	1.89	1.89	10	38
14:46:35	EKOPOL	5.15	5.13	+0.39%	5.09	5.03	5.15	2568	26348
16:20:04	EKIOSK	0.42	0.42	0.00%	0.42	0.41	0.42	3020	2477
09:00:06	EKIOSK-PDA	0.50	0.50	0.00%	0.50	0.50	0.50	100	100
11:06:39	EMONT	1.47	1.56	-5.77%	1.52	1.46	1.47	999	2927
12:58:46	EMLAB	1.70	1.70	0.00%	1.70	1.70	1.70	1	3
16:20:05	EMUZYKA	1.01	1.06	-4.72%	1.01	1.00	1.03	8497	17019
15:13:28	EPIGON	0.15	0.16	-6.25%	0.15	0.15	0.15	16967	5090
16:20:06	ESKIMOS-PDA	1.09	1.16	-6.03%	1.15	1.10	1.15	181332	432647
16:08:34	EUROTAX	6.35	6.48	-2.01%	6.54	6.00	6.35	1505	18330
16:20:06	EUIMPLANT	0.50	0.52	-3.85%	0.50	0.50	0.52	12668	12935
16:21:14	EUIMPLANT-PDA	0.51	0.52	-1.92%	0.51	0.51	0.52	32471	33121
16:29:49	EUIMPLANT-PP	0.13	0.13	0.00%	0.12	0.13	0.16	10378849	2875497
14:35:33	FABRDIET	1.03	1.03	0.00%	1.04	0.97	1.04	9217	18701
16:20:03	FABRDIET-PDA	0.81	0.81	0.00%	0.81	0.80	1.00	110342	187410
16:29:56	FONECO	0.70	0.70	0.00%	0.70	0.69	0.76	300062	435045
09:41:28	GALVO-PDA	4.30	4.33	-0.69%	4.00	4.30	4.30	100	860
14:59:13	GEOINVENT	0.21	0.22	-4.55%	0.20	0.21	0.22	64540	27607
16:08:05	GOADVISER	2.27	2.34	-2.99%	2.36	2.20	2.40	44124	200882
09:12:37	GPFCAUSA	0.03	0.03	0.00%	0.02	0.03	0.03	200	12
16:08:59	GPFCAUSA-PDA	0.02	0.02	0.00%	0.03	0.02	0.03	1892479	76779
16:09:58	GRUPAPSW	0.79	0.78	+1.28%	0.79	0.77	0.80	168760	263690
15:45:34	GPPI	1.11	1.15	-3.48%	1.09	1.07	1.11	8426	18342
12:49:48	GWARANT	5.79	5.18	+11.78%	5.18	5.18	5.79	2273	23997
15:44:12	HEFAL	14.64	14.10	+3.83%	13.00	14.16	14.69	803	22822
16:20:03	HOLPLANET	0.30	0.30	0.00%	0.30	0.29	0.31	15354	9085
16:20:07	HMSG	0.04	0.03	+33.33%	0.04	0.03	0.04	22152	1469
09:48:12	HOTBLOK	2.70	2.95	-8.47%	2.75	2.70	2.90	1050	5689
13:58:11	HYDRAPRES	0.41	0.40	+2.50%	0.41	0.41	0.41	10124	8302
16:20:03	HURTIMEX	0.05	0.05	0.00%	0.05	0.05	0.05	445	45
13:09:57	IAI	3.20	3.20	0.00%	3.20	3.20	3.20	30	192
16:06:46	ICPD	7.30	7.50	-2.67%	6.30	6.50	7.30	212	2775
16:09:18	INDEXCOP	0.82	0.89	-7.87%	0.83	0.76	0.90	144970	235892
09:05:59	INFOSYS	5.53	5.75	-3.83%	5.47	5.53	5.75	200	2225
15:25:08	INFINITY	0.32	0.32	0.00%	0.31	0.31	0.33	52338	33342
16:20:04	IBIZAICE	0.12	0.12	0.00%	0.12	0.10	0.12	171002	37402
16:20:03	IBIZAICE-PDA	0.33	0.33	0.00%	0.33	0.31	0.34	56217	35604
09:00:06	INBOOK	0.08	0.08	0.00%	0.08	0.08	0.08	1000	160
11:41:16	INTERIA.PL	118.00	120.00	-1.67%	135.00	115.00	120.00	6	1422
09:29:07	INVISTA	0.99	0.95	+4.21%	0.99	0.99	0.99	10010	18998
16:20:07	IQP	1.19	1.18	+0.85%	1.19	1.15	1.19	3982	9189
13:55:27	ITELIWIS	3.42	3.94	-13.20%	3.82	3.41	3.42	1400	9566
16:20:06	INVESTREM	0.58	0.54	+7.41%	0.58	0.54	0.58	2272	2479
09:23:18	INVESTREM-PDA	0.59	0.59	0.00%	0.59	0.59	0.59	300	354
16:09:28	KOMFORTKM	0.49	0.47	+4.26%	0.49	0.48	0.50	29198	28664
16:09:41	KOMFORTKM-PDA	0.80	0.80	0.00%	0.84	0.80	0.84	4501	7202
16:20:04	KREC	3.95	3.95	0.00%	3.95	3.93	3.95	755	5959
15:02:47	LOKATYBUD	0.90	0.90	0.00%	0.95	0.90	0.90	10	18
16:20:04	LAURENPES	0.27	0.25	+8.00%	0.27	0.27	0.29	65455	35863
16:05:07	LIBERTY	0.83	0.82	+1.22%	0.90	0.79	0.83	3369	5344
14:04:23	LUG	0.21	0.21	0.00%	0.21	0.20	0.21	20353	8148
16:09:28	MABION	12.45	12.50	-0.40%	12.87	12.30	12.87	2356	58999
11:38:04	MARSOFT	0.77	0.82	-6.10%	0.87	0.77	0.82	290	457
14:58:50	MAXIMUS	0.33	0.34	-2.94%	0.31	0.32	0.34	62826	41306
14:04:42	MOBRUK	118.00	117.40	+0.51%	117.40	117.40	118.00	1843	434011
09:32:05	MOBRUK-PDA	103.00	103.00	0.00%	98.50	103.00	103.00	5	1030
11:17:52	MONDAY	22.40	22.40	0.00%	20.50	22.40	22.40	5	224
13:08:29	MERA	3.04	3.05	-0.33%	3.12	3.04	3.04	1	6
09:10:44	MICROTECH	3.04	3.04	0.00%	3.05	3.04	3.04	3	18
14:57:57	MARKETEO	1.22	1.20	+1.67%	1.40	1.22	1.30	63726	158020
13:08:29	MAKOLAB	0.93	1.00	-7.00%	0.99	0.93	0.93	5	9
15:05:01	MILKPOL	2.90	3.42	-15.20%	3.50	2.90	3.10	500	3000
16:07:33	MINERAL	1.85	1.95	-5.13%	2.10	1.85	1.95	177	655
15:10:54	MEW	5.10	4.90	+4.08%	5.45	4.82	5.10	2192	22031
09:06:59	MAXIPIZZA	0.69	0.62	+11.29%	0.69	0.69	0.69	1	1
13:58:58	NANOTEL-PDA	3.79	3.49	+8.60%	3.79	3.01	3.79	10610	68637
16:20:02	NICOGAMES	0.09	0.09	0.00%	0.09	0.08	0.09	2621409	422698
13:47:46	NOVAINV	2.18	1.42	+53.52%	2.30	1.52	2.18	33916	124531
14:23:53	NOTORIA	4.36	4.30	+1.40%	4.04	4.28	4.38	10035	86689
15:37:58	NOTORIA-PDA	3.18	3.18	0.00%	3.34	3.18	3.45	3500	22936
16:20:07	OPONIX	1.30	1.38	-5.80%	1.30	1.20	1.39	12594	31898
11:56:57	ORGANIC	10.95	10.80	+1.39%	9.21	10.82	10.95	887	19347
15:06:00	ONERAY	0.13	0.13	0.00%	0.13	0.12	0.14	748310	187721
16:27:37	ONERAY-PDA	0.28	0.28	0.00%	0.19	0.26	0.28	223812	121306
16:20:04	ORZLOPONY	2.50	2.48	+0.81%	2.50	2.45	2.52	7399	36487
16:20:05	ORZLOPONY-PDA	3.50	3.50	0.00%	3.50	3.44	3.50	3057	21302
16:28:45	ORZLOPONY-PP	0.01	0.01	0.00%	0.01	0.01	0.05	4229233	99710
09:13:38	ORIONINV	21.44	18.00	+19.11%	20.47	21.44	21.44	1	43
16:29:14	PERFECT	0.01	0.01	0.00%	0.01	0.01	0.02	1253092	29307
09:07:10	PREMFOOD	1.19	1.19	0.00%	1.26	1.19	1.19	3	7
16:20:03	PHOTON	5.57	5.47	+1.83%	5.36	5.40	5.57	1089	11824
09:00:08	PHARMENA	28.00	29.00	-3.45%	28.00	28.00	28.00	110	6160
14:09:02	PUBLICIA	12.00	7.10	+69.01%	7.56	7.56	8.00	52	1696
16:07:33	PUBLICIA-PDA	25.00	25.00	0.00%	25.00	25.00	25.00	8	400
12:10:25	POLMAN	2.59	2.50	+3.60%	1.97	2.59	2.60	361	1875
10:47:58	PROMET	9.45	9.44	+0.11%	9.45	8.50	9.45	3980	70343
10:27:32	POLNOCNR	3.27	3.27	0.00%	4.00	3.20	3.27	70	451
15:50:32	POSITIVE	1.19	1.20	-0.83%	1.20	1.19	1.20	1331	3181
09:32:57	PPG	0.51	0.57	-10.53%	0.52	0.51	0.51	3003	3063
16:06:15	PPG-PDA	0.95	0.95	0.00%	0.96	0.82	0.96	5346	9755
12:17:07	PLASMA	14.30	14.30	0.00%	15.50	14.30	14.30	200	5720
16:20:06	PGSSOFT	0.42	0.41	+2.44%	0.42	0.42	0.42	310	260
09:01:26	PTI	8.89	8.31	+6.98%	8.40	8.89	8.89	90	1600
15:02:15	PROXYAD	0.69	0.66	+4.55%	0.69	0.69	0.69	10	14
16:20:04	QUERCUS	2.70	2.69	+0.37%	2.70	2.62	2.73	10996	57734
09:00:07	ROCCA	3.40	3.45	-1.45%	3.40	3.40	3.40	10	68
16:20:02	RCUNION	3.61	3.38	+6.80%	3.61	3.30	3.77	57249	396517
16:20:05	RUCHCHORZ	1.37	1.33	+3.01%	1.37	1.32	1.38	3243	8849
15:08:41	READGENE	8.30	8.40	-1.19%	8.40	8.01	8.40	1028	16740
15:45:39	RODAN	1.79	1.79	0.00%	1.92	1.79	1.79	1	4
16:07:44	ROVITA-PDA	1.57	1.62	-3.09%	1.62	1.32	1.58	7168	21124
09:34:32	S4E	6.83	6.72	+1.64%	6.80	6.80	6.83	760	10339
14:16:55	SAKANA	1.32	1.18	+11.86%	1.30	1.30	1.34	2078	5458
16:20:04	SMT	8.84	8.90	-0.67%	8.84	8.70	8.84	130	2270
13:37:25	SMTSOFT-PDA	4.54	4.54	0.00%	4.35	4.40	4.54	135	1198
16:20:07	SOBET	8.59	8.84	-2.83%	8.59	8.59	8.80	5	86
16:20:04	SOBET-PDA	19.24	16.40	+17.32%	19.24	19.24	19.25	2	77
16:20:07	SERENITY	0.32	0.32	0.00%	0.32	0.30	0.32	67881	41606
16:20:04	SSI	0.26	0.24	+8.33%	0.26	0.24	0.26	562122	281839
16:20:03	SITE	0.23	0.23	0.00%	0.23	0.21	0.23	18450	8161
12:26:20	STK	3.42	3.42	0.00%	3.40	3.42	3.42	70	479
15:35:37	STOPKLA-PDA	3.45	3.45	0.00%	3.45	3.45	3.55	330	2297
16:00:26	STARKDEV	0.05	0.05	0.00%	0.05	0.04	0.05	409100	32795
16:22:19	SUNTECH	0.51	0.48	+6.25%	0.51	0.49	0.52	34900	35259
16:06:27	SYMBIO	6.79	6.38	+6.43%	6.40	6.30	6.79	1343	17254
16:09:06	SZAR	0.26	0.26	0.00%	0.26	0.25	0.26	121863	61463
10:40:14	T2INVEST	2.22	2.22	0.00%	2.30	2.22	2.22	1469	6522
13:45:30	TELESTRADA	9.08	9.08	0.00%	8.71	9.05	9.08	255	4625
16:20:06	TELEMEDPL-PDA	2.30	2.17	+5.99%	2.30	2.13	2.30	5850	26154
14:47:24	TECHPARK2	4.60	4.60	0.00%	5.26	4.60	4.90	694	6470
09:51:40	TPH	1.81	1.81	0.00%	1.81	1.81	1.81	310	1122
15:03:58	TPH-PDA	1.78	1.78	0.00%	1.78	1.71	1.78	18129	63758
15:53:02	TRANSPOL	13.50	13.50	0.00%	10.00	13.50	13.50	10	270
16:27:57	TSCAPITAL	1.53	1.53	0.00%	1.53	1.47	1.55	20070	61027
16:00:04	URLOPYPL	0.07	0.07	0.00%	0.08	0.29	0.31	2200	3925
16:20:02	VEDIA	0.68	0.70	-2.86%	0.66	0.66	0.69	61908	83261
12:30:11	VENO	0.03	0.02	+50.00%	0.03	0.02	0.03	87537	4252
14:19:05	VENO-PDA	0.03	0.03	0.00%	0.04	0.03	0.03	89559	5374
16:20:05	VIAGUARA	0.10	0.11	-9.09%	0.10	0.10	0.11	202501	40520
16:20:04	VICTORIA	0.05	0.05	0.00%	0.05	0.04	0.05	117370	9531
16:20:07	VISION	0.07	0.07	0.00%	0.07	0.06	0.07	41908	5138
10:29:22	VISION-PDA	0.08	0.08	0.00%	0.07	0.08	0.08	40644	6503
13:54:38	VERBICOM	0.70	0.66	+6.06%	0.40	0.67	0.70	37766	51900
15:07:38	VENTUREIN	0.51	0.51	0.00%	0.51	0.51	0.51	100	102
09:00:56	WASPOL	9.40	9.40	0.00%	9.40	9.40	9.40	100	1880
14:56:21	WADEX	14.29	13.99	+2.14%	14.22	13.70	14.30	1741	49099
16:26:37	WBAY	2.10	2.25	-6.67%	2.10	2.00	2.28	25847	105828
12:40:08	WDBBU-PDA	0.80	0.86	-6.98%	0.91	0.79	0.86	1652	2638
16:24:31	WDMSA	0.55	0.57	-3.51%	0.55	0.55	0.57	58618	64992
12:13:41	WERTHHOLZ	0.97	0.97	0.00%	1.50	0.89	0.97	4100	7330
11:11:59	XPLUS	0.13	0.14	-7.14%	0.14	0.13	0.13	6000	1560
16:21:31	ZAKUPY	0.65	0.63	+3.17%	0.65	0.62	0.65	25588	32755

Nazwa	Czas	Kurs	Zmiana	Wartość
PKOBP	16:26:37 16:26:37	39.68	+1.43%	396.80
TPSA	16:20:00 16:20:00	16.50	-0.60%	165.00
KGHM	16:28:46 16:28:46	110.90	-1.77%	1109.00
PKNORLEN	16:25:32 16:25:32	40.30	-0.98%	403.00
PGNIG	16:28:46 16:28:46	3.41	+0.89%	34.10