Notowania IPO.pl

Data	Nazwa	Kurs	Odn	Zmiana	Otw	Min	Max	Wolumen	Obrót
13:03:02	ADV.PL	9.19	9.17	+0.22%	9.18	9.18	9.19	380	6981
16:00:46	AGROMA	0.93	0.89	+4.49%	1.00	0.86	0.94	1692	2966
10:11:17	ALUMAST	4.28	4.28	0.00%	4.30	4.28	4.29	5000	42820
14:23:05	ARTNEWMED	0.99	1.04	-4.81%	1.04	0.99	1.04	1010	2001
10:46:26	APS	6.85	6.85	0.00%	11.00	6.80	6.85	210	2866
16:20:06	AQUAPOZ-PDA	24.50	26.45	-7.37%	24.50	24.50	26.45	522	25986
16:20:06	ARTMAN	0.12	0.12	0.00%	0.12	0.11	0.13	146737	35278
10:45:53	ASSETUS	18.00	17.50	+2.86%	20.00	17.90	18.80	340	12536
13:15:39	ATCCARGO	6.10	6.10	0.00%	6.89	6.10	6.10	500	6100
16:22:46	ATSENERGY	0.68	0.69	-1.45%	0.68	0.67	0.70	131536	179422
16:20:06	ATONHT	5.80	5.71	+1.58%	5.80	5.75	5.80	9230	106691
16:07:55	ATONHT-PDA	5.70	5.61	+1.60%	5.00	5.65	5.79	8230	93946
16:29:37	ATONHT-PP	2.92	2.92	0.00%	2.92	2.92	3.00	86731	513970
14:50:24	AUXILIUM	10.69	10.40	+2.79%	10.69	10.39	10.69	1505	31780
15:52:34	AZTEC	11.00	11.00	0.00%	11.05	10.99	11.00	1623	35678
16:27:06	BGSENERGY	2.35	2.53	-7.11%	2.35	2.35	2.52	17224	85127
14:05:42	BIOINVENT	0.30	0.30	0.00%	0.31	0.30	0.30	9711	5827
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	2.14	-6.54%	0.00	2.11	2.34	6200	27284
09:13:12	BUDOSTAL5-PDA	1.99	1.99	0.00%	2.05	1.99	1.99	100	398
16:20:04	BLUPREIPO	2.82	2.70	+4.44%	2.82	2.75	2.82	800	4429
16:20:04	BIOMAXIMA	9.25	9.15	+1.09%	9.25	9.10	9.28	1760	32520
10:50:39	BIOMAXIMA-PDA	7.87	7.87	0.00%	8.04	7.87	8.04	1605	25739
15:44:43	BPC	0.25	0.26	-3.85%	0.26	0.25	0.26	98072	49036
14:32:43	BLACKPOIN	6.80	6.60	+3.03%	6.50	6.75	6.83	639	8658
15:41:04	BLUETAX	0.04	0.04	0.00%	0.05	0.04	0.04	100000	8000
12:40:30	C2A	0.51	0.51	0.00%	0.48	0.46	0.51	32784	32322
16:08:11	CERABUD	0.18	0.18	0.00%	0.18	0.17	0.18	444303	151067
11:45:01	CERABUD-PDA	0.17	0.17	0.00%	0.17	0.16	0.17	31513	10106
12:26:39	CERABUD-PP	0.01	0.01	0.00%	0.01	0.01	0.01	40000	800
16:09:41	CALESCO	1.74	1.52	+14.47%	2.56	2.25	3.00	22294	74231
15:56:11	COMPRESS	0.70	0.73	-4.11%	0.73	0.70	0.73	10129	14238
15:58:27	CARBON	0.15	0.15	0.00%	0.15	0.15	0.15	230	69
11:48:49	CARBON-PDA	0.14	0.14	0.00%	0.15	0.14	0.14	4000	1120
16:08:45	COPERNIC	179.00	174.99	+2.29%	174.00	160.00	179.00	163	55337
16:09:46	DORADCY24	0.06	0.06	0.00%	0.06	0.05	0.06	531150	53327
10:26:59	DORADCY24-PDA	0.05	0.05	0.00%	0.05	0.04	0.05	37276	3699
15:55:15	DENTAMDC	0.04	0.04	0.00%	0.05	0.04	0.04	1397946	111836
16:20:05	DENTAMDC-PDA	0.18	0.18	0.00%	0.18	0.17	0.19	201681	69198
16:20:06	DFP	1.11	1.11	0.00%	1.11	1.06	1.11	34851	76556
16:27:08	DIGITAL	0.74	0.73	+1.37%	0.74	0.70	0.74	17458	24955
15:24:47	DOMEXBUD	3.80	3.80	0.00%	4.20	3.80	3.94	510	3879
09:00:05	DOMZDROW	2.78	2.78	0.00%	2.78	2.78	2.78	10	56
15:31:56	DIVICOM	1.14	1.14	0.00%	2.15	1.13	1.15	2100	4795
16:20:07	EPICTURES	6.31	6.85	-7.88%	6.31	5.60	6.85	1422	19329
16:21:01	EPICTURES-PDA	3.50	3.50	0.00%	3.50	3.50	4.25	2475	17888
09:10:26	EUROSNACK	0.68	0.64	+6.25%	0.70	0.68	0.68	1	1
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
15:15:44	EENERGO	0.86	0.86	0.00%	0.76	0.73	0.86	20521	30959
16:20:08	EKOEXPORT	4.07	4.09	-0.49%	4.07	3.97	4.08	13577	109586
15:39:56	EKOEXPORT-PDA	4.08	4.10	-0.49%	4.11	3.98	4.08	8104	65504
16:29:07	EKOEXPORT-PP	0.08	0.08	0.00%	0.08	0.08	0.17	3504736	790397
15:50:23	EFICOM	1.87	1.95	-4.10%	1.77	1.73	1.94	12531	44491
16:20:04	EKOPOL	5.12	5.13	-0.19%	5.12	5.04	5.14	3863	39517
15:00:37	EKIOSK	0.40	0.40	0.00%	0.42	0.40	0.42	10139	8469
09:00:06	EKIOSK-PDA	0.50	0.50	0.00%	0.50	0.50	0.50	100	100
15:08:50	EMONT	1.52	1.46	+4.11%	1.53	1.52	1.53	501	1523
16:09:23	EMLAB	1.73	1.73	0.00%	1.79	1.65	1.75	9717	32492
12:11:31	EMUZYKA	1.00	1.03	-2.91%	1.01	1.00	1.03	150	301
16:20:02	EPIGON	0.16	0.16	0.00%	0.16	0.15	0.16	100786	30252
16:01:14	ESKIMOS-PDA	1.07	1.11	-3.60%	1.15	1.10	1.09	181332	432647
09:33:12	EUROTAX	6.43	6.45	-0.31%	6.33	6.43	6.43	10	129
16:02:41	EUIMPLANT	0.54	0.52	+3.85%	0.54	0.51	0.54	37520	39458
16:20:07	EUIMPLANT-PDA	0.52	0.52	0.00%	0.52	0.50	0.53	26024	26828
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
16:20:02	FONECO	0.69	0.68	+1.47%	0.69	0.65	0.70	157067	211392
14:15:46	GALVO-PDA	4.37	4.40	-0.68%	4.00	4.37	4.37	50	437
15:38:15	GEOINVENT	0.23	0.24	-4.17%	0.24	0.22	0.25	190881	89919
16:29:58	GOADVISER	2.24	2.24	0.00%	2.24	2.16	2.27	21947	96753
09:12:37	GPFCAUSA	0.03	0.03	0.00%	0.02	0.03	0.03	200	12
09:23:38	GPFCAUSA-PDA	0.02	0.02	0.00%	0.03	0.02	0.02	15000	600
16:09:33	GRUPAPSW	0.78	0.78	0.00%	0.78	0.75	0.79	115122	175138
16:09:34	GPPI	1.20	1.15	+4.35%	1.15	1.08	1.20	13349	30975
09:00:08	GWARANT	5.05	5.05	0.00%	5.05	5.05	5.05	100	1010
13:52:05	HEFAL	15.38	15.50	-0.77%	14.14	14.50	15.50	2871	85460
16:20:03	HOLPLANET	0.30	0.30	0.00%	0.30	0.29	0.31	15354	9085
12:37:34	HMSG	0.04	0.04	0.00%	0.03	0.03	0.04	1257795	75785
10:42:55	HOTBLOK	2.88	2.90	-0.69%	2.75	2.88	2.89	61	352
11:01:02	HYDRAPRES	0.40	0.42	-4.76%	0.40	0.40	0.41	60039	48829
16:20:05	HURTIMEX	0.05	0.05	0.00%	0.05	0.04	0.05	302546	24315
14:51:14	IAI	3.20	3.20	0.00%	3.20	3.20	3.20	804	5146
10:04:02	ICPD	7.30	7.30	0.00%	6.30	7.30	7.30	80	1168
16:20:03	INDEXCOP	0.81	0.79	+2.53%	0.81	0.74	0.82	26749	41942
09:05:59	INFOSYS	5.53	5.75	-3.83%	5.47	5.53	5.75	200	2225
15:11:11	INFINITY	0.34	0.32	+6.25%	0.31	0.31	0.34	78951	51114
16:20:07	IBIZAICE	0.11	0.12	-8.33%	0.11	0.11	0.12	237989	52578
16:20:03	IBIZAICE-PDA	0.33	0.33	0.00%	0.33	0.31	0.34	56217	35604
12:50:51	INBOOK	0.08	0.08	0.00%	0.08	0.08	0.08	18427	2948
10:11:52	INTERIA.PL	130.00	120.00	+8.33%	110.00	130.00	130.00	2	520
09:29:07	INVISTA	0.99	1.02	-2.94%	0.99	0.99	0.99	10010	360
16:00:03	IQP	1.19	1.20	-0.83%	1.24	1.10	1.19	19782	44850
15:55:48	ITELIWIS	3.65	3.79	-3.69%	3.82	3.21	3.65	5340	34843
15:16:26	INVESTREM	0.70	0.56	+25.00%	0.80	0.57	0.70	100000	127396
09:23:18	INVESTREM-PDA	0.59	0.59	0.00%	0.59	0.59	0.59	300	354
15:55:26	KOMFORTKM	0.50	0.50	0.00%	0.51	0.49	0.50	26500	26430
16:09:41	KOMFORTKM-PDA	0.80	0.80	0.00%	0.84	0.80	0.84	4501	7202
13:54:05	KREC	4.04	3.99	+1.25%	3.99	3.99	4.04	2980	23982
10:10:54	LOKATYBUD	0.90	0.90	0.00%	0.82	0.90	0.90	10	18
16:20:08	LAURENPES	0.33	0.30	+10.00%	0.30	0.30	0.34	472341	308835
14:35:02	LIBERTY	0.85	0.83	+2.41%	0.85	0.83	0.85	19238	32235
16:20:06	LUG	0.21	0.21	0.00%	0.21	0.20	0.21	3250	1305
16:00:22	MABION	12.85	12.40	+3.63%	13.00	12.50	12.85	6227	158642
13:41:11	MARSOFT	0.75	0.75	0.00%	0.80	0.75	0.79	520	786
15:18:45	MAXIMUS	0.35	0.35	0.00%	0.34	0.33	0.37	105788	74290
16:20:04	MOBRUK	119.50	118.70	+0.67%	119.50	118.70	119.50	3693	879541
09:32:05	MOBRUK-PDA	103.00	103.00	0.00%	98.50	103.00	103.00	5	1030
11:09:48	MONDAY	22.40	22.40	0.00%	20.50	22.40	22.40	45	2016
09:58:50	MERA	3.26	3.26	0.00%	3.30	3.26	3.39	1861	12364
15:45:14	MICROTECH	3.05	3.02	+0.99%	2.80	3.04	3.05	1003	6098
16:20:07	MARKETEO	1.31	1.38	-5.07%	1.31	1.29	1.35	24464	64205
12:40:32	MAKOLAB	0.92	1.00	-8.00%	0.99	0.92	0.92	1128	2076
09:13:30	MILKPOL	3.41	3.41	0.00%	3.50	3.41	3.41	77	525
16:07:33	MINERAL	1.85	1.95	-5.13%	1.95	1.85	1.95	177	655
15:43:04	MEW	5.15	5.15	0.00%	5.19	5.15	5.20	222	2290
09:06:59	MAXIPIZZA	0.69	0.69	0.00%	0.69	0.69	0.69	1	1
13:58:58	NANOTEL-PDA	3.79	3.79	0.00%	3.79	3.01	3.79	10610	68637
15:47:57	NICOGAMES	0.09	0.09	0.00%	0.08	0.08	0.09	2903285	465952
16:03:55	NOVAINV	2.28	2.28	0.00%	2.18	2.01	2.29	4965	21153
15:08:29	NOTORIA	4.48	4.38	+2.28%	4.04	4.40	4.50	1091	9774
15:37:58	NOTORIA-PDA	3.18	3.18	0.00%	3.34	3.18	3.45	3500	22936
15:39:01	OPONIX	1.35	1.33	+1.50%	1.50	1.27	1.38	3586	9411
13:46:43	ORGANIC	11.49	11.49	0.00%	9.21	11.00	11.49	194	4409
14:26:07	ONERAY	0.14	0.15	-6.67%	0.13	0.14	0.15	779122	229337
16:27:37	ONERAY-PDA	0.28	0.28	0.00%	0.19	0.26	0.28	223812	121306
16:20:03	ORZLOPONY	2.58	2.60	-0.77%	2.58	2.42	2.60	34367	171094
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
09:14:45	ORIONINV	21.44	21.44	0.00%	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
09:07:42	PREMFOOD	1.19	1.19	0.00%	1.26	1.19	1.19	3	7
16:22:54	PHOTON	5.89	5.60	+5.18%	5.85	5.55	5.89	11852	134534
16:20:04	PHARMENA	27.50	28.30	-2.83%	27.50	27.00	27.90	3091	166933
14:09:02	PUBLICIA	12.00	6.98	+71.92%	7.37	6.80	7.97	643	1696
16:07:33	PUBLICIA-PDA	25.00	25.00	0.00%	25.00	25.00	25.00	8	400
10:12:09	POLMAN	2.74	2.74	0.00%	1.97	2.74	2.81	230	1261
15:50:24	PROMET	9.29	8.60	+8.02%	9.55	8.60	9.35	3802	66073
12:52:13	POLNOCNR	3.35	3.26	+2.76%	3.73	3.26	3.38	1977	13208
16:20:08	POSITIVE	1.42	1.20	+18.33%	1.42	1.20	1.43	7243	18366
14:44:54	PPG	0.58	0.58	0.00%	0.58	0.58	0.62	3563	4381
16:06:15	PPG-PDA	0.95	0.95	0.00%	0.96	0.82	0.96	5346	9755
10:17:53	PLASMA	14.28	14.30	-0.14%	15.50	14.28	14.28	2	57
16:20:05	PGSSOFT	0.40	0.42	-4.76%	0.40	0.40	0.42	15608	12608
16:20:07	PTI	8.44	8.31	+1.56%	8.44	7.80	8.61	470	7775
16:07:57	PROXYAD	0.72	0.69	+4.35%	0.69	0.72	0.72	100	144
16:20:04	QUERCUS	2.71	2.71	0.00%	2.71	2.68	2.71	4321	23273
09:00:06	ROCCA	3.40	3.40	0.00%	3.40	3.40	3.40	10	68
16:20:08	RCUNION	3.64	3.66	-0.55%	3.64	3.50	3.77	12563	90941
12:53:27	RUCHCHORZ	1.36	1.35	+0.74%	1.35	1.35	1.36	1845	4985
14:20:01	READGENE	8.30	8.35	-0.60%	8.40	8.30	8.35	160	2662
15:26:05	RODAN	1.70	1.79	-5.03%	1.92	1.70	1.75	1950	6678
15:57:35	ROVITA-PDA	1.54	1.59	-3.14%	1.49	1.41	1.61	5511	16933
14:44:18	S4E	6.74	6.83	-1.32%	5.47	6.73	6.74	140	1886
14:06:46	SAKANA	1.33	1.33	0.00%	1.30	1.32	1.33	1250	3310
16:20:06	SMT	8.10	8.90	-8.99%	8.10	7.90	8.80	9580	155145
13:37:25	SMTSOFT-PDA	4.54	4.54	0.00%	4.35	4.40	4.54	135	1198
16:20:08	SOBET	8.20	8.35	-1.80%	8.20	8.20	8.65	66	1083
16:20:04	SOBET-PDA	19.24	16.40	+17.32%	19.24	19.24	19.25	2	77
16:20:06	SERENITY	0.31	0.31	0.00%	0.31	0.29	0.31	945686	564383
16:20:07	SSI	0.25	0.25	0.00%	0.25	0.24	0.25	40411	19777
12:59:07	SITE	0.22	0.23	-4.35%	0.23	0.22	0.23	11600	5124
11:56:12	STK	3.22	3.42	-5.85%	3.30	3.22	3.42	1450	9462
15:35:37	STOPKLA-PDA	3.45	3.45	0.00%	3.45	3.45	3.55	330	2297
15:37:09	STARKDEV	0.04	0.04	0.00%	0.05	0.04	0.04	278169	22254
14:24:41	SUNTECH	0.49	0.51	-3.92%	0.51	0.49	0.51	15006	15110
12:55:12	SYMBIO	6.79	6.79	0.00%	6.40	6.79	6.79	167	2268
14:19:17	SZAR	0.26	0.26	0.00%	0.26	0.26	0.26	7000	3640
13:56:47	T2INVEST	2.21	2.21	0.00%	2.30	2.11	2.21	7800	33706
16:09:24	TELESTRADA	9.00	9.00	0.00%	8.71	8.71	9.00	501	8728
16:20:04	TELEMEDPL-PDA	2.47	2.30	+7.39%	2.47	2.31	2.47	5880	28304
14:47:24	TECHPARK2	4.60	4.60	0.00%	5.26	4.60	4.90	694	6470
12:44:57	TPH	1.91	1.89	+1.06%	1.75	1.91	1.91	860	3285
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
13:06:05	URLOPYPL	0.07	0.07	0.00%	0.07	0.29	0.31	137000	3925
15:00:50	VEDIA	0.69	0.70	-1.43%	0.70	0.68	0.69	20565	27970
16:02:31	VENO	0.02	0.03	-33.33%	0.02	0.02	0.02	225000	9000
14:19:05	VENO-PDA	0.03	0.03	0.00%	0.04	0.03	0.03	89559	5374
16:20:06	VIAGUARA	0.10	0.11	-9.09%	0.10	0.10	0.11	32873	7230
14:05:03	VICTORIA	0.05	0.04	+25.00%	0.04	0.04	0.05	68000	6780
16:09:58	VISION	0.07	0.07	0.00%	0.07	0.06	0.08	1734137	243125
10:29:22	VISION-PDA	0.08	0.08	0.00%	0.07	0.08	0.08	40644	6503
16:20:05	VERBICOM	0.71	0.71	0.00%	0.71	0.67	0.72	17980	24820
14:53:09	VENTUREIN	0.53	0.53	0.00%	0.53	0.53	0.53	10820	11469
09:00:56	WASPOL	9.40	9.40	0.00%	9.40	9.40	9.40	100	1880
11:08:14	WADEX	14.20	14.00	+1.43%	14.22	13.90	14.20	637	17846
15:39:04	WBAY	2.12	2.10	+0.95%	2.12	2.02	2.18	4250	17474
11:45:34	WDBBU-PDA	0.85	0.79	+7.59%	0.85	0.85	0.85	1	2
12:46:27	WDMSA	0.58	0.57	+1.75%	0.58	0.56	0.58	19076	21968
15:26:38	WERTHHOLZ	0.95	0.95	0.00%	0.86	0.84	0.96	2600	4510
13:42:59	XPLUS	0.14	0.14	0.00%	0.14	0.13	0.14	13000	3600
15:16:22	ZAKUPY	0.66	0.65	+1.54%	0.65	0.65	0.68	17710	23066

Nazwa	Czas	Kurs	Zmiana	Wartość
PKOBP	16:20:01 16:20:01	40.60	0.00%	406.00
TPSA	16:24:30 16:24:30	17.00	+0.24%	170.00
KGHM	16:20:00 16:20:00	111.70	-0.45%	1117.00
PKNORLEN	16:27:15 16:27:15	41.21	+0.51%	412.10
PGNIG	16:28:57 16:28:57	3.45	0.00%	34.50