Notowania IPO.pl

Data	Nazwa	Kurs	Odn	Zmiana	Otw	Min	Max	Wolumen	Obrót
17:01:34	11BIT	9.95	9.81	+1.43%	10.00	9.55	10.00	1817	35583
17:30:09	11BIT-PDA	7.90	7.90	0.00%	7.90	7.70	8.02	1573	24531
11:32:51	ABAK	1.97	1.97	0.00%	1.99	1.97	1.97	5250	20483
12:54:53	AKCEPTFIN	1.25	1.25	0.00%	0.99	1.25	1.25	10	25
15:41:50	AGROLIGA	55.00	58.99	-6.76%	60.01	55.00	56.50	140	15608
09:00:08	AGROMA	0.49	0.50	-2.00%	0.49	0.49	0.49	100	98
16:27:29	ABSINVEST	0.25	0.26	-3.85%	0.27	0.24	0.26	16400	8110
09:00:12	AIRMARKET	1.20	1.20	0.00%	1.20	1.20	1.20	159	382
16:59:03	ALKAL	2.85	2.95	-3.39%	3.01	2.82	2.95	16510	203947
16:53:56	ALKAL-PDA	5.55	5.55	0.00%	6.58	5.30	6.25	2854	31313
16:57:13	ALUMAST	0.91	0.91	0.00%	0.99	0.91	0.91	2000	3640
09:58:15	ALUMAST-PDA	1.18	1.18	0.00%	1.09	1.18	1.18	200	472
16:03:55	ARTNEWMED	0.27	0.27	0.00%	0.28	0.27	0.27	212	114
09:58:47	ANALIZY	10.40	10.40	0.00%	11.15	10.40	10.40	5	104
10:20:44	ANALIZY-PDA	14.40	17.70	-18.64%	15.99	14.40	14.40	8980	144
09:24:07	APOLONIA	0.36	0.37	-2.70%	0.39	0.36	0.36	150	108
09:18:50	APOLONIA-PDA	0.58	0.58	0.00%	0.65	0.58	0.58	4	5
16:24:56	APS	1.64	1.80	-8.89%	1.75	1.64	1.75	4141	14375
12:01:22	AQUAPOZ	17.80	16.00	+11.25%	19.35	16.00	17.80	12	391
16:20:06	AQUAPOZ-PDA	24.50	24.50	0.00%	24.50	24.50	26.45	522	25986
15:17:43	AQUABB	10.60	10.65	-0.47%	11.00	10.50	10.60	136	2858
14:08:42	ARTMAN	0.05	0.05	0.00%	0.06	0.05	0.05	9000	900
14:11:52	ASSETUS	7.00	7.00	0.00%	7.48	7.00	7.00	100	1400
17:30:12	ATCCARGO	7.22	7.22	0.00%	7.22	6.70	7.22	1700	24236
15:19:38	ATCCARGO-PDA	9.00	9.00	0.00%	0.00	9.00	9.00	200	3600
17:31:15	ATSENERGY	0.29	0.30	-3.33%	0.29	0.27	0.31	76752	44088
16:53:49	ATONHT	2.55	2.67	-4.49%	2.67	2.47	2.61	23364	119434
16:20:07	ATONHT-PDA	6.85	6.85	0.00%	6.85	6.70	6.90	8717	118349
16:29:37	ATONHT-PP	2.92	2.92	0.00%	2.92	2.92	3.00	86731	513970
16:53:15	AUXILIUM	3.03	3.08	-1.62%	3.10	2.95	3.04	1836	10960
13:09:36	AZTEC	4.61	4.81	-4.16%	4.85	4.61	5.23	3215	30206
17:30:15	BROADGATE	2.72	2.23	+21.97%	2.72	2.27	2.72	22638	113364
17:32:58	BROADGATE-PDA	5.19	5.19	0.00%	5.19	4.85	5.58	15557	160943
15:35:18	BIOERG	0.70	0.74	-5.41%	0.74	0.65	0.71	17825	24967
09:38:10	BGSENERGY	2.01	2.01	0.00%	2.01	2.01	2.01	2025	8140
17:30:06	BIOINVENT	0.23	0.23	0.00%	0.23	0.23	0.25	43631	20284
10:03:08	BIOINVENT-PDA	0.19	0.19	0.00%	0.17	0.19	0.19	995	378
09:14:11	BUDOSTAL5	0.12	0.13	-7.69%	0.12	0.12	0.13	7000	3040
09:13:12	BUDOSTAL5-PDA	1.99	1.99	0.00%	2.05	1.99	1.99	100	398
09:00:10	BLIRT	1.20	1.50	-20.00%	1.20	1.20	1.20	3000	48399
17:05:06	BALTICON	0.23	0.24	-4.17%	0.23	0.22	0.23	38127	16776
17:30:12	BIOMEDINV	0.09	0.09	0.00%	0.09	0.08	0.09	20005	3201
11:36:41	BIOMAXIMA	7.90	8.00	-1.25%	7.90	7.90	8.10	105	1689
10:50:39	BIOMAXIMA-PDA	7.87	7.87	0.00%	8.04	7.87	8.04	1605	25739
11:00:07	BPC	0.26	0.26	0.00%	0.26	0.26	0.26	1	1
17:30:09	BLACKPOIN	2.24	2.30	-2.61%	2.24	2.00	2.24	3600	14493
10:08:22	BLUETAX	0.02	0.03	-33.33%	0.02	0.02	0.03	151000	6060
16:09:06	C2A	0.70	0.77	-9.09%	0.80	0.70	0.70	2766	3872
14:01:51	CERABUD	0.02	0.02	0.00%	0.02	0.02	0.02	446725	17869
09:00:09	CERABUD-PDA	0.12	0.12	0.00%	0.12	0.12	0.12	100	24
12:26:39	CERABUD-PP	0.01	0.01	0.00%	0.01	0.01	0.01	40000	800
09:56:14	CALESCO	1.45	1.45	0.00%	2.56	1.45	1.45	1900	5510
12:49:41	CODEMEDIA	37.40	37.40	0.00%	37.40	37.40	37.40	5	374
17:12:14	CODEMEDIA-PDA	41.20	41.20	0.00%	43.00	39.00	41.20	316	24715
09:54:31	COMPRESS	0.60	0.61	-1.64%	0.53	0.59	0.61	1700	2034
09:00:08	CARBON	0.17	0.16	+6.25%	0.15	0.17	0.17	247	84
11:48:49	CARBON-PDA	0.14	0.14	0.00%	0.15	0.14	0.14	4000	1120
12:48:34	COPERNIC	130.00	130.00	0.00%	167.90	130.00	130.10	26	6761
15:27:22	CSY	1.67	1.61	+3.73%	1.68	1.67	1.68	4000	13400
17:10:18	CWPE	0.34	0.37	-8.11%	0.20	0.34	0.34	6000	4080
13:28:12	CWPE-PDA	11.30	11.30	0.00%	11.25	10.55	11.40	252	5482
17:16:20	DORADCY24	0.02	0.02	0.00%	0.01	0.01	0.02	4217	89
10:26:59	DORADCY24-PDA	0.05	0.05	0.00%	0.05	0.04	0.05	37276	3699
15:32:41	DENTAMDC	0.08	0.08	0.00%	0.08	0.07	0.08	12290	1964
16:20:05	DENTAMDC-PDA	0.18	0.18	0.00%	0.18	0.17	0.19	201681	69198
17:15:38	DEPEND	0.40	0.36	+11.11%	0.38	0.37	0.43	400326	320514
15:19:45	DIRECTES	0.43	0.43	0.00%	0.43	0.40	0.44	11945	9957
09:00:11	DFP	0.21	0.21	0.00%	0.21	0.21	0.21	6000	2520
14:43:20	DIGITAL	0.58	0.60	-3.33%	0.65	0.54	0.58	3185	3483
09:12:21	DOMLEK	22.87	22.87	0.00%	29.00	22.87	22.87	20	915
17:30:10	DOMLEK-PDA	25.50	25.50	0.00%	25.50	23.50	25.50	46	2325
10:26:00	DOMEXBUD	1.21	1.21	0.00%	1.30	1.21	1.30	2093	5298
09:00:11	DOMZDROW	1.45	1.45	0.00%	1.45	1.45	1.45	10	29
15:51:26	DOMENOMAN	0.93	0.94	-1.06%	2.08	0.92	0.93	22727	88873
09:02:45	DRKENDY	0.31	0.32	-3.13%	0.38	0.31	0.31	1	1
12:48:43	DRUKPAK	17.80	17.80	0.00%	17.00	17.80	17.80	110	3916
13:56:34	DRUKPAK-PDA	19.00	19.00	0.00%	19.00	19.00	19.00	10	380
15:54:47	DIVICOM	0.99	0.79	+25.32%	1.05	0.95	1.00	13436	25914
09:26:42	DYWILAN	4.20	4.20	0.00%	4.20	4.20	4.20	30	252
09:05:40	EPICTURES	0.78	0.78	0.00%	0.84	0.72	0.78	850	1236
16:21:01	EPICTURES-PDA	3.50	3.50	0.00%	3.50	3.50	4.25	2475	17888
16:06:23	EUROSNACK	0.47	0.46	+2.17%	0.49	0.41	0.47	20620	18075
11:59:14	EUROSNACK-PDA	0.31	0.31	0.00%	0.40	0.31	0.31	8000	4960
13:35:46	EASYCALL	1.98	1.98	0.00%	1.99	1.98	1.98	30	119
09:46:06	ECMSA	0.99	0.99	0.00%	0.99	0.99	0.99	1970	3901
10:02:17	EENERGO	0.03	0.03	0.00%	0.02	0.03	0.03	800	48
17:11:04	EENERGO-PDA	0.06	0.06	0.00%	0.06	0.05	0.06	104652	10465
17:30:11	EENERGO-PP	0.16	0.16	0.00%	0.16	0.15	0.19	189975	65182
16:20:04	EKOEXPORT-PDA	5.65	5.65	0.00%	5.84	5.50	5.85	6900	77502
16:29:07	EKOEXPORT-PP	0.08	0.08	0.00%	0.08	0.08	0.17	3504736	790397
09:51:15	EFICOM	0.75	0.75	0.00%	0.55	0.75	0.75	10	15
16:50:57	EGB	3.00	2.77	+8.30%	2.77	2.70	3.29	5099	29568
14:23:02	EGB-PDA	2.95	2.95	0.00%	3.09	2.90	2.98	7493	43709
17:03:39	EKOPOL	4.34	4.34	0.00%	4.18	3.70	4.34	3	25
17:30:08	EKANCELAR	3.90	4.00	-2.50%	3.90	3.81	4.00	807	6340
17:30:09	EKANCELAR-PDA	4.87	4.87	0.00%	4.87	4.59	4.87	30627	291757
16:34:42	EKIOSK	0.19	0.20	-5.00%	0.17	0.19	0.20	1800	700
14:22:17	EKIOSK-PDA	0.19	0.19	0.00%	0.21	0.18	0.19	750	275
17:30:06	EMONT	0.40	0.40	0.00%	0.40	0.40	0.40	161	129
16:20:06	EMLAB	1.64	1.64	0.00%	1.64	1.42	1.64	4571	14136
09:17:19	EMMERSON	0.38	0.38	0.00%	0.38	0.38	0.38	10	8
16:25:48	EMMERSON-PDA	2.70	2.94	-8.16%	2.70	2.69	3.15	7354	40698
12:48:25	EMUZYKA	0.93	1.00	-7.00%	1.22	0.93	1.00	1400	2724
12:58:10	EPIGON	0.16	0.16	0.00%	0.17	0.15	0.16	75769	23707
14:04:25	EASTSIDE	0.03	0.03	0.00%	0.02	0.03	0.03	30	2
14:02:50	ESKIMOS	0.39	0.40	-2.50%	0.40	0.39	0.40	3340	2612
15:44:59	ESKIMOS-PDA	0.94	0.94	0.00%	1.00	0.92	0.94	3806	7125
15:48:22	EUROTAX	4.25	4.70	-9.57%	4.96	4.25	4.70	1745	15098
15:52:21	EUIMPLANT-PDA	0.51	0.51	0.00%	0.53	0.50	0.53	259384	264587
16:29:49	EUIMPLANT-PP	0.13	0.13	0.00%	0.12	0.13	0.16	10378849	2875497
17:30:09	EXDEBT	0.41	0.41	0.00%	0.41	0.38	0.48	8018	6094
16:29:11	EZO	7.89	8.44	-6.52%	8.50	7.89	8.44	400	6379
09:19:26	FRESH24	0.08	0.08	0.00%	0.06	0.08	0.08	5000	800
16:36:50	FRESH24-PDA	0.14	0.14	0.00%	0.09	0.13	0.16	33700	9547
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
13:55:47	FABRFORMY	0.39	0.44	-11.36%	0.51	0.39	0.42	23500	18696
09:15:11	FABRFORMY-PDA	0.78	0.75	+4.00%	0.76	0.73	0.78	7581	11148
14:06:38	FINHOUSE	1.15	1.15	0.00%	1.11	1.15	1.15	1	168964
17:30:10	FLUID	0.71	0.66	+7.58%	0.71	0.55	0.71	15935	19983
11:36:07	FOREVEREN	1.38	1.40	-1.43%	1.48	1.35	1.39	122	336
12:23:48	FOREVEREN-PDA	1.89	1.89	0.00%	4.88	1.85	1.89	197	737
16:46:00	FUTURIS	0.06	0.07	-14.29%	0.05	0.06	0.06	904735	108568
09:07:55	GALVO	0.77	0.80	-3.75%	0.78	0.77	0.77	951	0
15:49:47	GALVO-PDA	4.15	4.20	-1.19%	4.12	4.12	4.20	300	2480
17:30:08	GCINVEST	2.57	2.57	0.00%	2.95	2.57	2.57	1900	11012
15:40:30	GCINVEST-PDA	2.85	2.85	0.00%	0.00	2.85	2.85	25	142
11:41:02	GEOINVENT	0.09	0.08	+12.50%	0.09	0.08	0.09	76789	12822
09:35:08	GEOINVENT-PDA	0.42	0.42	0.00%	0.20	0.42	0.42	23	19
16:39:23	GENERGY	0.22	0.23	-4.35%	0.23	0.19	0.22	64028	25372
13:30:03	GOADVISER	0.30	0.29	+3.45%	0.31	0.29	0.30	1001	591
17:30:05	GPFCAUSA	0.03	0.03	0.00%	0.03	0.02	0.03	14502	670
16:21:42	GPFCAUSA-PDA	0.04	0.04	0.00%	0.04	0.03	0.04	400740	24135
17:19:07	GRUPAPSW	0.93	0.93	0.00%	0.93	0.88	0.93	136464	245847
10:41:18	GPPI	0.31	0.31	0.00%	0.37	0.31	0.31	100	62
09:05:27	GRUPAREC	20.00	20.00	0.00%	19.36	20.00	20.00	2	80
13:39:24	GREMPCO	0.53	0.54	-1.85%	0.46	0.53	0.54	480	513
17:30:12	GRODNO	2.18	2.36	-7.63%	2.18	2.18	2.26	5000	21375
15:04:56	GRODNO-PDA	2.90	2.90	0.00%	3.15	2.90	2.90	130	754
16:53:35	GREENTECH	0.08	0.08	0.00%	0.10	0.08	0.08	1230	197
10:39:21	GWARANT	2.51	2.90	-13.45%	3.20	2.51	2.90	611	3075
17:30:09	HEFAL	0.57	0.56	+1.79%	0.57	0.50	0.57	8212	8589
16:20:03	HOLPLANET	0.30	0.30	0.00%	0.30	0.29	0.31	15354	9085
17:10:09	HMSG-PDA	0.15	0.15	0.00%	0.14	0.14	0.15	184708	51738
17:32:26	HORTICO	2.09	2.15	-2.79%	2.09	1.75	2.10	6991	27546
17:30:09	HOTBLOK	0.35	0.37	-5.41%	0.35	0.33	0.38	3760	2497
16:16:42	HYDRAPRES	0.39	0.39	0.00%	0.41	0.39	0.39	9866	7695
14:03:53	IAI	1.25	1.25	0.00%	1.25	1.25	1.32	800	2055
09:21:49	ICPD	0.54	0.54	0.00%	0.42	0.54	0.54	1000	1080
09:06:19	INDEXCOP	0.02	0.02	0.00%	0.02	0.02	0.02	5000	200
10:53:43	ICMVISION	1.47	1.47	0.00%	1.85	1.47	1.47	213	626
17:10:50	IDH	0.03	0.03	0.00%	0.01	0.02	0.03	184659	7400
17:30:08	INFOSYS	3.09	3.09	0.00%	3.09	3.09	3.09	5	31
17:30:05	INFINITY	0.25	0.25	0.00%	0.25	0.25	0.25	31889	15944
17:30:10	INNOGENE	2.95	2.94	+0.34%	2.95	2.94	3.07	400	2358
17:30:07	IBIZAICE	0.09	0.09	0.00%	0.09	0.09	0.09	1305525	234995
16:20:03	IBIZAICE-PDA	0.33	0.33	0.00%	0.33	0.31	0.34	56217	35604
17:09:54	INTERIA.PL	5.65	5.70	-0.88%	5.95	5.65	5.68	15020	169727
16:53:04	INVISTA	0.76	0.75	+1.33%	0.99	0.70	0.76	10010	21407
09:30:16	INWESTPL	0.43	0.43	0.00%	0.43	0.43	0.43	698	600
17:04:28	INWESTPL-PDA	1.09	1.09	0.00%	1.09	1.00	1.20	312873	9330
17:14:14	IPODS	3.02	3.12	-3.21%	3.12	3.02	3.05	1330	8083
10:46:06	IPOSA	0.20	0.22	-9.09%	0.22	0.19	0.21	36638	14317
17:33:44	IPO-PDA	1.18	1.18	0.00%	1.18	1.18	1.55	79937	205077
09:13:32	INTELIWIS	1.23	1.30	-5.38%	1.24	1.23	1.24	25	62
09:13:47	INVESTREM	0.25	0.25	0.00%	0.24	0.25	0.25	100	50
09:23:18	INVESTREM-PDA	0.59	0.59	0.00%	0.59	0.59	0.59	300	354
09:25:51	JDB	0.10	0.10	0.00%	0.10	0.10	0.10	250	50
15:15:26	KOMFORTKM	0.03	0.03	0.00%	0.03	0.03	0.03	216730	13004
16:09:41	KOMFORTKM-PDA	0.80	0.80	0.00%	0.84	0.80	0.84	4501	7202
09:26:10	KOMPLEKS	0.88	0.88	0.00%	2.96	0.88	0.88	38321	229182
13:12:38	KORBANK	1.49	1.49	0.00%	1.44	1.49	1.49	2400	7070
15:40:06	KORBANK-PDA	1.44	1.42	+1.41%	1.47	1.42	1.47	1010	2888
10:41:27	LOKATYBUD	0.48	0.49	-2.04%	0.53	0.45	0.48	7814	7039
16:13:57	LAURENPES	0.05	0.05	0.00%	0.06	0.05	0.05	85000	8500
13:58:27	LIBERTY	0.09	0.09	0.00%	0.09	0.08	0.09	21158	3583
16:52:48	LUG	0.16	0.15	+6.67%	0.16	0.15	0.16	40990	12301
17:30:07	MABION	12.59	12.59	0.00%	12.59	12.00	12.59	885	22125
17:18:14	MARSOFT	0.29	0.29	0.00%	0.34	0.29	0.31	4000	2447
11:43:24	MAXIMUS	0.14	0.14	0.00%	0.13	0.13	0.14	12570	3379
09:32:05	MOBRUK-PDA	103.00	103.00	0.00%	98.50	103.00	103.00	5	1030
09:03:40	MEDIACAP	0.75	0.75	0.00%	0.70	0.75	0.75	10	15
17:30:16	MDEVELOP	0.14	0.14	0.00%	0.14	0.12	0.14	233607	59663
10:21:49	MONDAY	17.00	17.00	0.00%	21.06	17.00	17.00	150	5100
17:30:09	MERA	1.97	1.98	-0.51%	1.97	1.97	1.98	4	16
14:02:30	MAGNIFICO	0.51	0.51	0.00%	0.45	0.45	0.51	1779	1679
14:47:55	MAGNIFICO-PDA	1.34	1.34	0.00%	1.30	1.25	1.35	13899	35733
11:58:11	MICROTECH	1.24	1.25	-0.80%	1.32	1.17	1.31	3006	7474
12:28:56	MARKETEO	1.56	1.56	0.00%	1.51	1.56	1.78	4704	16587
17:30:11	MAKOLAB	0.98	0.98	0.00%	0.98	0.93	0.98	511	952
17:30:08	MILKPOL	0.35	0.37	-5.41%	0.35	0.35	0.40	6098	4359
13:17:32	MALKOWSKI	1.07	1.07	0.00%	1.10	1.02	1.07	6809	14129
12:17:14	MINERAL	0.92	0.92	0.00%	1.35	0.92	0.92	3000	5520
09:46:13	MOMO	0.26	0.26	0.00%	0.26	0.26	0.26	4550	2366
11:04:44	MOMO-PDA	0.41	0.41	0.00%	0.41	0.41	0.41	500	410
17:30:12	MAKORA	0.18	0.17	+5.88%	0.18	0.13	0.18	136274	38670
11:52:04	MEW	5.40	5.40	0.00%	5.45	5.39	5.40	1074	11593
17:06:19	MOTORICUS	0.54	0.59	-8.47%	0.74	0.54	0.57	12048	13203
14:59:28	MAXIPIZZA	0.33	0.33	0.00%	0.50	0.33	0.33	2499	1649
17:30:10	MORIZON	1.68	1.68	0.00%	1.68	1.60	1.68	980	3137
16:29:54	NANOTEL	1.50	1.60	-6.25%	1.55	1.50	1.55	3129	9533
13:58:58	NANOTEL-PDA	3.79	3.79	0.00%	3.79	3.01	3.79	10610	68637
11:43:18	NFPL-PDA	1.22	1.22	0.00%	1.06	1.06	1.22	1901	4030
17:30:12	NICOGAMES	0.06	0.06	0.00%	0.06	0.04	0.06	6057065	597230
17:30:04	NICOGAMES-PDA	0.07	0.07	0.00%	0.07	0.07	0.07	2985160	417922
16:39:44	NEMEX	0.12	0.10	+20.00%	0.10	0.11	0.12	10000	2280
17:30:12	NOVAINV	0.17	0.17	0.00%	0.17	0.15	0.17	47051	14889
09:00:10	NOVAINV-PDA	0.82	0.88	-6.82%	0.82	0.82	0.82	150	246
10:30:03	NOVAINV-PP	0.01	0.01	0.00%	0.01	0.01	0.01	90	2
10:49:19	NOTORIA	4.20	4.20	0.00%	4.28	4.19	4.20	2420	20300
15:37:58	NOTORIA-PDA	3.18	3.18	0.00%	3.34	3.18	3.45	3500	22936
15:52:01	NOVIAN	0.01	0.01	0.00%	0.01	0.01	0.01	9909608	103085
14:41:06	NWAI	7.70	7.70	0.00%	6.82	7.70	7.70	330	5082
16:01:40	ONICO	30.50	30.04	+1.53%	30.85	30.50	30.50	460	28060
11:31:16	ONICO-PDA	6.62	6.78	-2.36%	9.90	6.50	6.78	370	4899
15:54:54	OPONIX	2.09	2.09	0.00%	1.90	1.91	2.09	25379	100119
13:09:19	ORGANIC	7.89	7.89	0.00%	7.85	7.85	7.89	287	4513
10:11:27	ONERAY	0.06	0.06	0.00%	0.04	0.06	0.06	1000	120
16:27:37	ONERAY-PDA	0.28	0.28	0.00%	0.19	0.26	0.28	223812	121306
15:53:15	ORZLOPONY	2.29	2.30	-0.43%	2.30	2.25	2.30	6547	29916
16:20:09	ORZLOPONY-PDA	2.93	2.93	0.00%	2.93	2.73	2.93	1071	5868
16:22:39	ORZLOPONY-PP	0.10	0.10	0.00%	0.10	0.06	0.10	778476	120035
15:04:44	ORIONINV	41.00	40.00	+2.50%	47.90	39.00	42.99	51	4022
17:30:11	PARTEX	0.12	0.12	0.00%	0.12	0.12	0.12	2002	480
15:59:58	PARTEX-PDA	0.60	0.60	0.00%	0.84	0.58	0.61	150353	258483
17:34:56	PSWCAPITA	0.62	0.63	-1.59%	0.62	0.60	0.62	170476	207183
16:29:14	PERFECT	0.01	0.01	0.00%	0.01	0.01	0.02	1253092	29307
09:26:04	PFH	8.00	8.00	0.00%	8.00	8.00	8.00	10	160
17:30:14	PREMFOOD	1.00	1.25	-20.00%	1.00	1.00	1.10	4147	8636
16:41:42	PHOTON	0.86	1.01	-14.85%	0.84	0.84	0.99	20817	37512
09:40:56	PHARMENA	17.95	17.95	0.00%	17.95	17.50	17.95	30	1053
17:30:12	PUBLICIA	0.61	0.61	0.00%	10.00	0.61	0.61	73	1696
16:07:33	PUBLICIA-PDA	25.00	25.00	0.00%	25.00	25.00	25.00	8	400
15:55:27	POLSKIHR	0.33	0.34	-2.94%	0.36	0.31	0.34	2400	1551
16:33:19	POLSKIHR-PDA	0.68	0.68	0.00%	0.68	0.64	0.68	1810	2361
17:19:34	POLMAN	0.30	0.27	+11.11%	0.25	0.28	0.30	7665	4296
17:30:16	POLNOCNR	0.83	0.94	-11.70%	0.83	0.82	1.05	106811	188344
17:30:11	POSITIVE	1.15	1.10	+4.55%	1.15	0.90	1.15	13811	26079
13:09:19	POSITIVE-PDA	0.82	0.82	0.00%	0.99	0.82	0.99	2002	3804
11:30:22	PPG	0.60	0.59	+1.69%	0.59	0.58	0.60	27258	31976
16:06:15	PPG-PDA	0.95	0.95	0.00%	0.96	0.82	0.96	5346	9755
10:33:08	PPRICE	0.11	0.11	0.00%	0.12	0.10	0.12	6748	1512
12:20:55	PLASMA	7.40	8.70	-14.94%	8.94	7.40	8.40	740	11632
13:33:52	PGSSOFT	1.51	1.51	0.00%	1.51	1.45	1.51	5935	17573
11:31:25	POLTRONIC	0.67	0.67	0.00%	1.00	0.67	0.72	0	0
09:00:11	POLTRONIC-PDA	6.30	6.30	0.00%	6.30	6.30	6.30	689	1134
17:30:06	PROXYAD	0.24	0.24	0.00%	0.24	0.22	0.24	6683	2945
09:00:12	ROCCA	1.40	1.40	0.00%	1.40	1.40	1.40	8	22
10:02:03	RCUNION	0.78	0.78	0.00%	0.74	0.70	0.80	313520	452712
10:58:31	RCUNION-PDA	1.95	1.95	0.00%	2.28	1.75	1.95	27566	162021
17:30:46	RCUNION-PP	0.93	0.93	0.00%	0.93	0.86	0.93	284821	520371
13:42:51	RUCHCHORZ	1.64	1.64	0.00%	1.64	1.64	1.64	20	66
09:00:08	READGENE	2.32	2.32	0.00%	2.32	2.32	2.32	10	46
17:30:10	REMEDIS	0.28	0.31	-9.68%	0.28	0.25	0.30	64416	35015
17:12:36	REMEDIS-PDA	0.89	0.89	0.00%	0.66	0.87	0.94	233369	330678
15:06:27	RODAN	1.32	1.10	+20.00%	1.50	1.09	1.32	2301	5017
12:33:31	ROTOPINO	2.30	2.40	-4.17%	2.80	2.30	2.30	330	1518
09:10:18	ROVITA	0.36	0.36	0.00%	0.36	0.36	0.36	500	360
17:30:05	ROVITA-PDA	1.30	1.30	0.00%	1.30	1.29	1.30	972	2519
16:22:35	RSY	2.73	2.69	+1.49%	3.13	2.72	2.73	3796	20658
15:03:33	RUNICOM	3.00	2.76	+8.70%	3.39	2.95	3.24	828	4919
09:04:21	S4E	6.39	6.39	0.00%	6.49	5.80	6.39	1707	20299
12:17:11	SARE	4.70	4.73	-0.63%	4.77	4.70	4.70	22	207
09:38:20	SARE-PDA	5.15	5.17	-0.39%	5.17	4.95	5.17	161	1614
17:30:09	SCOPAK	4.54	4.54	0.00%	4.54	4.54	4.54	10	97859
10:39:52	SCOPAK-PDA	4.10	4.10	0.00%	4.11	4.10	4.10	630	5166
15:39:43	SAKANA	0.40	0.40	0.00%	0.45	0.40	0.42	19566	16082
14:41:41	SMOKESHOP	0.83	0.82	+1.22%	1.74	0.80	0.83	6049	419673
17:30:10	SMOKESHOP-PDA	3.42	3.42	0.00%	3.42	3.40	3.84	23844	169353
15:16:01	SMT	12.65	12.65	0.00%	13.15	12.65	12.65	140	3542
13:37:25	SMTSOFT-PDA	4.54	4.54	0.00%	4.35	4.40	4.54	135	1198
09:00:11	SOBET	0.45	0.45	0.00%	0.45	0.45	0.45	2000	1800
16:20:04	SOBET-PDA	19.24	16.40	+17.32%	19.24	19.24	19.25	2	77
17:04:53	SERENITY	0.04	0.04	0.00%	0.04	0.04	0.04	79600	6368
17:17:41	SSI	0.18	0.19	-5.26%	0.19	0.18	0.19	66600	24188
17:07:35	SITE	0.09	0.08	+12.50%	0.08	0.08	0.09	3250	560
09:22:39	STK	1.95	2.00	-2.50%	2.00	1.82	1.95	1600	5864
15:35:37	STOPKLA-PDA	3.45	3.45	0.00%	3.45	3.45	3.55	330	2297
09:00:09	STARKDEV	0.02	0.02	0.00%	0.02	0.02	0.02	1000	40
14:07:39	STANUSCH	2.49	2.66	-6.39%	2.20	2.49	2.66	3000	15512
17:30:06	STANUSCH-PDA	8.30	8.30	0.00%	8.30	8.30	8.37	10	167
11:54:52	SUNTECH	0.38	0.40	-5.00%	0.37	0.36	0.38	4030	2946
16:10:39	SWISSPSM	1.32	1.32	0.00%	1.73	1.32	1.32	9015	1056
11:17:38	SYMBIO	3.50	3.75	-6.67%	3.70	3.50	3.75	410	2875
17:08:58	SZAR	0.12	0.13	-7.69%	0.13	0.12	0.13	146523	35898
09:05:15	T2INVEST	0.97	0.96	+1.04%	0.83	0.97	0.97	1	2
11:22:57	TONSILAC	0.03	0.03	0.00%	0.04	0.03	0.03	23200	1392
16:52:24	TELESTRADA	12.85	12.85	0.00%	12.55	12.85	12.85	385	9895
17:30:09	TELIANI	0.52	0.50	+4.00%	0.52	0.50	0.52	13808	13828
17:31:15	TELIANI-PDA	2.49	2.49	0.00%	2.49	2.44	2.75	24480	126181
13:38:44	TELEMEDPL	3.49	4.16	-16.11%	3.87	3.49	3.80	4050	32186
15:48:28	TELEMEDPL-PDA	3.55	3.55	0.00%	3.55	3.55	3.60	7060	50290
16:37:42	TMSBROKER	55.00	55.00	0.00%	57.00	55.00	55.00	1	110
14:47:24	TECHPARK2	4.60	4.60	0.00%	5.26	4.60	4.90	694	6470
16:43:21	TPH	1.30	1.30	0.00%	1.30	1.30	1.30	49	127
15:03:58	TPH-PDA	1.78	1.78	0.00%	1.78	1.71	1.78	18129	63758
16:46:58	TERRA	1.38	1.20	+15.00%	1.93	1.12	1.38	2176	1851
15:36:04	TROMEDIA	1.02	0.99	+3.03%	1.02	0.98	1.03	17770	35501
16:27:57	TSCAPITAL	1.53	1.53	0.00%	1.53	1.47	1.55	20070	61027
17:30:08	TAXUSFUND	0.27	0.30	-10.00%	0.27	0.24	0.28	30696	15473
17:30:10	URLOPYPL	0.05	0.05	0.00%	0.05	0.04	0.05	81066	7307
17:30:10	VIDIS	1.10	1.10	0.00%	1.10	1.10	1.19	877	2087
17:30:06	VIDIS-PDA	5.39	5.39	0.00%	5.39	4.99	5.45	19523	243251
17:15:00	VEDIA	0.60	0.61	-1.64%	0.63	0.54	0.62	9272	10769
17:30:09	VENO-PDA	0.03	0.03	0.00%	0.03	0.02	0.03	121825	5603
10:53:36	MPLVERBUM	1.00	0.96	+4.17%	1.05	0.96	1.05	800	1557
17:30:12	MPLVERBUM-PDA	1.84	1.84	0.00%	2.50	1.70	1.84	5700	20016
17:30:13	VIAGUARA	0.04	0.05	-20.00%	0.04	0.04	0.04	240000	19200
13:27:28	VICTORIA	0.04	0.04	0.00%	0.05	0.04	0.04	318500	25480
11:20:45	VISION	0.03	0.02	+50.00%	0.03	0.02	0.03	17086	1023
10:29:22	VISION-PDA	0.08	0.08	0.00%	0.07	0.08	0.08	40644	6503
16:54:13	VERBICOM	1.47	1.47	0.00%	1.45	1.33	1.48	2270	6469
15:49:24	VENTUREIN	0.35	0.42	-16.67%	0.42	0.35	0.42	84041	60743
15:50:52	WASPOL	2.75	2.75	0.00%	2.80	2.75	2.75	10	55
16:08:15	WBAY	0.19	0.19	0.00%	0.19	0.18	0.20	152501	56983
09:36:49	WDBBU	0.30	0.30	0.00%	0.30	0.30	0.30	3	2
16:20:06	WDBBU-PDA	1.03	1.03	0.00%	1.03	0.90	1.03	9292	16946
17:30:10	WERTHHOLZ	0.38	0.38	0.00%	0.38	0.38	0.38	3	2
14:34:52	WESTREAL	0.98	0.98	0.00%	1.28	0.97	1.02	4830	9586
13:58:55	WIERZYCL	0.08	0.08	0.00%	0.08	0.08	0.08	6000	960
16:53:53	XPLUS	0.20	0.17	+17.65%	0.21	0.17	0.20	44315	17357
15:46:14	ZAKUPY	0.39	0.42	-7.14%	0.43	0.39	0.42	15550	12260
17:30:17	ZOC	0.87	0.87	0.00%	0.87	0.87	0.87	4	7
17:31:06	ZWG	2.24	2.13	+5.16%	2.24	2.10	2.32	626497	2765930
14:11:38	ZWG-PDA	0.90	0.90	0.00%	0.97	0.90	0.90	5728	10310

Nazwa	Czas	Kurs	Zmiana	Wartość
PKOBP	17:30:00 17:30:00	31.70	+1.54%	317.00
TPSA	17:31:14 17:31:14	16.55	-0.24%	165.50
KGHM	17:32:58 17:32:58	123.10	-0.97%	1231.00
PKNORLEN	17:31:40 17:31:40	33.63	-0.53%	336.30
PGNIG	17:33:43 17:33:43	4.02	+2.81%	40.20

Finansowanie

Inwestycje

Biznes

Raporty IPO.pl

Narzędzia