Notowania IPO.pl

Data	Nazwa	Kurs	Odn	Zmiana	Otw	Min	Max	Wolumen	Obrót
16:09:45	ADV.PL	6.40	6.45	-0.78%	6.45	5.60	6.50	1511	18741
16:20:09	ALUMAST	4.28	3.89	+10.03%	4.28	3.86	4.50	29792	249897
09:47:14	ARTNEWMED	1.05	1.09	-3.67%	1.05	1.05	1.05	1400	2940
16:20:04	APS	7.15	7.18	-0.42%	7.15	6.80	7.18	196	2667
09:00:09	ARTMAN	0.17	0.16	+6.25%	0.17	0.17	0.17	1000	340
09:00:08	ASSETUS	13.00	13.39	-2.91%	13.00	13.00	13.00	20	520
10:49:48	ATCCARGO	5.45	5.50	-0.91%	5.50	5.40	6.00	690	7888
16:26:13	ATONHT	5.85	5.90	-0.85%	5.85	5.84	6.15	41433	494902
14:02:33	ATONHT-PDA	2.15	2.25	-4.44%	2.21	2.15	2.15	958	4119
16:29:37	ATONHT-PP	2.92	2.92	0.00%	2.92	2.92	3.00	86731	513970
16:20:07	AUXILIUM	10.15	10.15	0.00%	10.15	9.75	10.15	10255	205329
16:20:06	AZTEC	7.62	8.99	-15.24%	7.62	7.58	8.69	46417	754533
16:20:08	BGSENERGY	2.38	2.28	+4.39%	2.38	2.24	2.38	7453	33955
16:20:06	BIOINVENT	0.49	0.45	+8.89%	0.49	0.45	0.52	186320	180287
16:20:04	BIOINVENT-PDA	0.56	0.56	0.00%	0.56	0.52	0.60	49920	56132
12:01:54	BUDOSTAL5-PDA	1.97	1.93	+2.07%	1.64	1.97	1.97	100	394
09:36:04	BLUPREIPO	2.71	2.71	0.00%	2.78	2.71	2.71	188	1019
12:36:19	BIOMAXIMA	7.98	7.90	+1.01%	7.90	7.80	7.98	2905	45854
10:50:39	BIOMAXIMA-PDA	7.87	7.87	0.00%	8.04	7.87	8.04	1605	25739
16:20:07	BPC	0.28	0.28	0.00%	0.28	0.26	0.28	74197	39974
15:54:20	BLACKPOIN	6.29	6.25	+0.64%	6.16	6.20	6.35	3410	42909
16:20:05	BLUETAX	0.03	0.04	-25.00%	0.03	0.03	0.03	89100	5346
16:08:53	C2A	0.47	0.48	-2.08%	0.46	0.44	0.47	16494	14654
15:16:17	CERABUD	0.16	0.17	-5.88%	0.17	0.16	0.17	16128	5165
09:00:07	CERABUD-PDA	0.16	0.15	+6.67%	0.16	0.16	0.16	100	32
12:26:39	CERABUD-PP	0.01	0.01	0.00%	0.01	0.01	0.01	40000	800
16:03:22	COMPRESS	0.76	0.79	-3.80%	0.89	0.73	0.79	8513	12672
15:59:56	CARBON	0.16	0.16	0.00%	0.18	0.15	0.16	28611	9155
11:48:49	CARBON-PDA	0.14	0.14	0.00%	0.15	0.14	0.14	4000	1120
16:20:03	COPERNIC	180.00	176.00	+2.27%	180.00	169.00	180.00	33	11682
15:02:35	DORADCY24	0.05	0.05	0.00%	0.05	0.05	0.05	396319	39632
12:32:27	DORADCY24-PDA	0.05	0.05	0.00%	0.05	0.05	0.05	314	31
16:05:53	DENTAMDC	0.03	0.03	0.00%	0.03	0.03	0.03	5701238	342074
16:20:05	DENTAMDC-PDA	0.18	0.18	0.00%	0.18	0.17	0.19	201681	69198
10:31:57	DFP	1.04	1.03	+0.97%	1.03	1.04	1.04	547	1138
14:38:14	DIGITAL	0.79	0.78	+1.28%	0.60	0.73	0.79	1901	2795
12:25:36	DOMEXBUD	4.07	4.07	0.00%	4.20	3.40	4.07	11	88
09:00:06	DOMZDROW	2.78	2.78	0.00%	2.78	2.78	2.78	10	56
14:26:39	DIVICOM	2.00	2.00	0.00%	0.13	1.95	2.00	4425	17615
16:02:26	EPICTURES	5.96	4.80	+24.17%	6.50	4.84	5.96	5166	54302
16:21:01	EPICTURES-PDA	3.50	3.50	0.00%	3.50	3.50	4.25	2475	17888
14:09:48	EUROSNACK-PDA	0.74	0.75	-1.33%	0.72	0.70	0.74	15889	22645
09:00:09	ECMSA	1.01	0.99	+2.02%	1.01	1.01	1.01	10	20
14:37:21	EENERGO	0.80	0.80	0.00%	0.80	0.75	0.82	7292	11016
16:20:07	EKOEXPORT	4.70	4.82	-2.49%	4.70	4.60	4.80	4496	41833
16:20:08	EKOEXPORT-PP	0.22	0.23	-4.35%	0.22	0.21	0.23	217953	96168
14:08:31	EFICOM	2.55	2.58	-1.16%	2.30	2.40	2.55	6656	32626
09:52:00	EKOPOL	5.60	5.73	-2.27%	5.60	5.32	5.63	3700	40140
16:20:03	EKIOSK	0.46	0.47	-2.13%	0.46	0.43	0.47	15420	13570
09:00:06	EKIOSK-PDA	0.50	0.50	0.00%	0.50	0.50	0.50	100	100
16:20:29	EMONT	1.81	1.72	+5.23%	1.81	1.72	1.81	3402	12063
16:20:09	EMLAB	0.99	0.99	0.00%	0.99	0.99	0.99	5248	10391
09:37:41	EMUZYKA	1.07	1.06	+0.94%	1.03	1.07	1.07	10	21
16:20:04	EPIGON	0.15	0.15	0.00%	0.15	0.14	0.15	130100	36430
09:00:09	EUROTAX	6.28	6.29	-0.16%	6.28	6.28	6.28	10	126
16:20:03	EUIMPLANT	0.53	0.52	+1.92%	0.53	0.50	0.54	103812	108990
16:23:17	EUIMPLANT-PDA	0.51	0.50	+2.00%	0.51	0.50	0.51	194335	197155
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
16:20:08	GOADVISER	2.43	2.45	-0.82%	2.35	2.35	2.43	7188	33940
16:06:42	GPFCAUSA	0.04	0.04	0.00%	0.03	0.03	0.04	504851	30371
16:20:05	GPFCAUSA-PDA	0.52	0.52	0.00%	0.52	0.49	0.54	26619	26895
15:41:39	GRUPAPSW	0.52	0.53	-1.89%	0.51	0.52	0.53	22900	23836
16:08:52	GPPI	1.32	1.23	+7.32%	1.26	1.18	1.36	31594	80424
15:57:40	GWARANT	5.10	5.18	-1.54%	4.98	4.99	5.18	28	287
16:09:39	HEFAL	18.44	18.44	0.00%	18.55	17.51	18.59	684	24355
16:20:03	HOLPLANET	0.30	0.30	0.00%	0.30	0.29	0.31	15354	9085
09:06:33	HMSG	0.04	0.04	0.00%	0.03	0.04	0.04	1000	80
16:06:52	HOTBLOK	2.70	2.60	+3.85%	2.80	2.60	2.87	5168	28468
16:20:04	HYDRAPRES	0.38	0.39	-2.56%	0.38	0.37	0.39	3	2
16:20:09	HURTIMEX	0.04	0.04	0.00%	0.04	0.03	0.04	18130	1100
09:00:08	IAI	3.25	3.25	0.00%	3.25	3.25	3.25	10	65
16:20:03	INDEXCOP	0.60	0.60	0.00%	0.60	0.58	0.60	58100	68420
13:32:07	INFOSYS	5.10	5.10	0.00%	5.47	5.10	5.10	25	255
16:09:17	INFINITY	0.53	0.50	+6.00%	0.53	0.51	0.57	1687759	1831755
16:20:07	IBIZAICE	0.26	0.26	0.00%	0.26	0.26	0.27	2	1
16:20:03	IBIZAICE-PDA	0.33	0.33	0.00%	0.33	0.31	0.34	56217	35604
09:37:10	INBOOK	0.08	0.07	+14.29%	0.07	0.07	0.08	11000	1740
09:00:07	INTERIA.PL	108.80	108.80	0.00%	108.80	108.80	108.80	1	218
16:20:08	IQP	1.26	1.25	+0.80%	1.26	1.26	1.32	21500	55944
15:47:09	ITELIWIS	4.33	4.38	-1.14%	4.32	3.90	4.33	4695	37367
16:20:05	INVESTREM	0.75	0.69	+8.70%	0.72	0.72	0.75	65158	95897
09:23:18	INVESTREM-PDA	0.59	0.59	0.00%	0.59	0.59	0.59	300	354
16:20:05	KOMFORTKM-PDA	0.85	0.84	+1.19%	0.85	0.76	0.86	9325	14808
13:27:16	KREC	4.20	4.30	-2.33%	4.49	4.20	4.39	2897	24966
15:53:16	LOKATYBUD	0.96	0.95	+1.05%	1.07	0.94	0.96	3282	6290
14:38:04	LAURENPES	0.25	0.23	+8.70%	0.23	0.23	0.25	5711	2741
10:32:01	LIBERTY	0.82	0.83	-1.20%	0.77	0.79	0.83	8110	13024
15:47:05	LUG	0.23	0.22	+4.55%	0.22	0.22	0.23	186287	82300
15:12:58	MARSOFT	0.94	0.93	+1.08%	0.94	0.89	0.94	411	733
16:08:16	MAXIMUS	0.49	0.46	+6.52%	0.54	0.43	0.49	63025	59092
16:20:07	MOBRUK-PDA	98.50	98.00	+0.51%	98.50	98.50	106.90	102	20128
10:13:16	MONDAY	20.50	20.50	0.00%	20.50	20.50	20.50	107	4387
16:20:07	MERA	3.17	3.26	-2.76%	3.17	3.11	3.26	5460	34823
09:00:09	MICROTECH	2.80	2.80	0.00%	2.80	2.80	2.80	320	1792
16:09:21	MARKETEO	1.55	1.67	-7.19%	1.56	1.37	1.60	3646	10581
16:03:29	MAKOLAB	1.19	1.19	0.00%	1.19	1.05	1.19	9090	20673
15:41:41	MILKPOL	4.78	4.76	+0.42%	4.78	4.78	4.78	1707	16319
16:20:02	MINERAL	2.05	2.05	0.00%	2.04	1.75	2.05	1993	7273
16:20:05	MEW	5.29	5.28	+0.19%	5.29	4.99	5.30	1900	19124
09:13:42	MAXIPIZZA	0.62	0.62	0.00%	0.51	0.62	0.62	1500	1860
16:20:03	NICOGAMES	0.04	0.04	0.00%	0.04	0.04	0.04	1123210	89857
09:54:04	NOTORIA	3.67	3.67	0.00%	3.48	3.67	3.67	287	2107
15:37:58	NOTORIA-PDA	3.18	3.18	0.00%	3.34	3.18	3.45	3500	22936
11:07:35	OPONIX	1.58	1.64	-3.66%	1.65	1.50	1.58	4000	12299
14:34:37	ORGANIC	10.50	10.50	0.00%	5.50	10.50	10.50	3	63
15:33:25	ONERAY	0.15	0.15	0.00%	0.14	0.15	0.16	34368	10320
16:27:37	ONERAY-PDA	0.28	0.28	0.00%	0.19	0.26	0.28	223812	121306
16:07:04	ORZLOPONY	3.14	3.02	+3.97%	3.06	2.93	3.19	18282	111124
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
16:07:36	ORIONINV	16.50	16.00	+3.13%	14.40	16.25	16.50	74	2427
16:29:14	PERFECT	0.01	0.01	0.00%	0.01	0.01	0.02	1253092	29307
09:22:59	PREMFOOD	1.16	1.17	-0.85%	1.19	1.16	1.16	53	123
16:20:09	PHOTON	5.25	5.15	+1.94%	5.25	5.11	5.37	47714	496749
09:45:17	PHARMENA	30.70	30.00	+2.33%	31.51	30.70	30.70	1	61
15:30:49	PUBLICIA-PDA	24.50	26.00	-5.77%	24.60	24.50	24.50	65	3185
13:56:42	POLMAN	3.24	3.24	0.00%	3.26	3.00	3.24	319	1923
10:34:03	PROMET	10.48	10.50	-0.19%	10.59	10.48	10.48	20	419
14:42:17	POLNOCNR	3.30	3.30	0.00%	3.30	3.30	3.35	1248	8272
16:09:36	POSITIVE	1.10	1.10	0.00%	1.05	1.10	1.12	1000	2220
15:39:18	PPG	0.58	0.58	0.00%	0.58	0.58	0.58	1000	1160
16:06:15	PPG-PDA	0.95	0.95	0.00%	0.96	0.82	0.96	5346	9755
16:20:06	PLASMA	14.68	14.68	0.00%	14.68	14.30	14.68	713	20403
16:20:08	PGSSOFT	0.48	0.49	-2.04%	0.48	0.46	0.50	40529	37377
11:59:04	PTI	7.71	8.19	-5.86%	8.28	7.71	8.41	753	11770
11:48:17	PROXYAD	0.82	0.79	+3.80%	0.79	0.75	0.84	32065	50911
16:20:06	QUERCUS	2.80	3.00	-6.67%	2.80	2.80	2.99	6339	35975
09:38:47	ROCCA	3.99	3.80	+5.00%	3.20	3.99	4.00	101	806
16:20:06	RCUNION	3.26	3.19	+2.19%	3.26	3.05	3.29	25307	157654
10:54:45	RUCHCHORZ	1.30	1.40	-7.14%	1.40	1.30	1.40	4234	11346
14:04:54	READGENE	8.90	8.90	0.00%	8.90	8.80	8.90	338	5956
11:56:54	RODAN	2.00	2.01	-0.50%	2.01	1.80	2.01	12106	48054
15:32:03	S4E	7.19	7.19	0.00%	6.60	7.19	7.20	1048	15071
16:20:08	SAKANA	1.44	1.20	+20.00%	1.44	1.44	1.44	10	29
16:05:38	SMT	8.00	7.50	+6.67%	7.50	7.50	8.65	8253	130136
13:37:25	SMTSOFT-PDA	4.54	4.54	0.00%	4.35	4.40	4.54	135	1198
16:03:18	SOBET	9.65	9.77	-1.23%	9.99	9.11	9.65	672	12461
16:20:04	SOBET-PDA	19.24	16.40	+17.32%	19.24	19.24	19.25	2	77
16:20:08	SERENITY	0.22	0.22	0.00%	0.22	0.21	0.22	484154	204132
16:20:05	SSI	0.22	0.23	-4.35%	0.22	0.22	0.23	21446	9457
13:37:17	SITE	0.29	0.29	0.00%	0.29	0.27	0.29	17260	9671
14:43:34	STOPKLA-PDA	3.90	3.99	-2.26%	3.99	3.90	3.99	400	3156
16:20:09	STARKDEV	0.05	0.05	0.00%	0.05	0.04	0.05	101250	8230
10:35:34	SUNTECH	0.60	0.59	+1.69%	0.59	0.60	0.60	100	120
10:47:23	SYMBIO	8.40	8.30	+1.20%	7.99	7.99	8.40	586	9480
16:20:07	SZAR	0.24	0.24	0.00%	0.24	0.23	0.24	166764	77197
14:56:05	T2INVEST	2.63	2.63	0.00%	2.63	2.51	2.63	1251	6569
14:08:32	TELESTRADA	8.70	8.70	0.00%	8.70	8.50	8.70	500	8604
14:47:24	TECHPARK2	4.60	4.60	0.00%	5.26	4.60	4.90	694	6470
12:49:48	TPH	2.00	2.04	-1.96%	1.99	2.00	2.00	1105	4420
15:03:58	TPH-PDA	1.78	1.78	0.00%	1.78	1.71	1.78	18129	63758
14:26:00	TRANSPOL	12.00	12.00	0.00%	10.50	12.00	12.90	48	1154
16:27:57	TSCAPITAL	1.53	1.53	0.00%	1.53	1.47	1.55	20070	61027
16:20:09	URLOPYPL	0.07	0.07	0.00%	0.07	0.29	0.31	213630	3925
16:22:10	VEDIA	0.74	0.71	+4.23%	0.74	0.70	0.74	193791	282427
16:20:03	VENO	0.03	0.02	+50.00%	0.03	0.02	0.03	246500	12710
14:19:05	VENO-PDA	0.03	0.03	0.00%	0.04	0.03	0.03	89559	5374
16:20:05	VIAGUARA	0.13	0.12	+8.33%	0.13	0.12	0.13	290717	71722
16:20:06	VICTORIA	0.07	0.06	+16.67%	0.07	0.06	0.07	31000	4320
16:09:23	VISION	0.07	0.07	0.00%	0.04	0.06	0.07	121110	14535
10:29:22	VISION-PDA	0.08	0.08	0.00%	0.07	0.08	0.08	40644	6503
16:20:05	VERBICOM	0.60	0.62	-3.23%	0.60	0.57	0.61	3155	3695
16:20:07	VENTUREIN	0.50	0.50	0.00%	0.53	0.50	0.50	501	501
11:41:03	WASPOL	10.35	10.38	-0.29%	10.25	10.25	10.38	335	6935
12:41:09	WADEX	13.09	13.15	-0.46%	13.13	12.02	13.13	621	15611
12:38:00	WBAY	3.00	2.85	+5.26%	3.08	2.78	3.00	4861	28358
15:04:05	WDMSA	0.60	0.61	-1.64%	0.59	0.59	0.61	125542	149293
13:10:38	WERTHHOLZ	0.94	0.90	+4.44%	0.91	0.85	0.94	989	1824
09:00:07	XPLUS	0.13	0.14	-7.14%	0.13	0.13	0.13	6656	1731
16:09:02	ZAKUPY	0.44	0.46	-4.35%	0.46	0.42	0.46	60600	52872

Nazwa	Czas	Kurs	Zmiana	Wartość
PKOBP	16:28:54 16:28:54	39.20	-1.53%	392.00
TPSA	16:27:35 16:27:35	15.91	+0.89%	159.10
KGHM	16:28:31 16:28:31	106.70	-0.09%	1067.00
PKNORLEN	16:29:13 16:29:13	39.05	-1.26%	390.50
PGNIG	16:29:22 16:29:22	3.55	0.00%	35.50