| Notowania akcji z indeksu mWIG40 z dnia 2008-07-04 |
|||||||||||||||
| Nazwa | Skrót | Kurs poprzedni | TKO | Kurs otwarcia | Min | Max | Kurs bieżący | Zmiana | Wolumen transakcji | Obrót transakcji | Wolumen | Obrót | Czas transakcji | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PGF | PGF | 58,00 | 0,00 | 58,90 | 56,10 | 58,90 | 56,10 | -3,28% | 35 | 1964 | 8192 | 471528 | 16:24:28 | ||
| POLAQUA | PQA | 51,90 | 0,00 | 50,10 | 49,25 | 52,20 | 50,00 | -3,66% | 1200 | 60000 | 37470 | 1897872 | 15:54:25 | ||
| PROCHNIK | PRC | 0,50 | 0,00 | 0,50 | 0,47 | 0,52 | 0,49 | -2,00% | 2000 | 980 | 315091 | 156288 | 16:27:18 | ||
| PROKOM | PKM | 129,50 | 0,00 | 129,30 | 124,30 | 129,30 | 128,00 | -1,16% | 3 | 384 | 7376 | 929537 | 16:20:03 | ||
| PULAWY | ZAP | 113,00 | 0,00 | 113,00 | 112,00 | 113,00 | 112,80 | -0,18% | 12 | 1354 | 10666 | 1194713 | 16:20:03 | ||
| RUCH | RCH | 12,61 | 0,00 | 12,60 | 12,00 | 12,60 | 12,40 | -1,67% | 1 | 12 | 19181 | 237671 | 16:20:00 | ||
| AMREST | EAT | 75,65 | 0,00 | 76,20 | 72,15 | 76,20 | 74,00 | -2,18% | 16 | 1184 | 21056 | 1578219 | 16:20:02 | ||
| BUDIMEX | BDX | 69,50 | 0,00 | 67,20 | 65,50 | 67,20 | 65,50 | -5,76% | 50 | 3275 | 22133 | 1451007 | 16:20:48 | ||
| CCC | CCC | 40,00 | 0,00 | 39,50 | 39,50 | 39,50 | 39,50 | -1,25% | 5000 | 197500 | 5000 | 197500 | 12:52:23 | ||
| CIECH | CIE | 68,30 | 0,00 | 68,70 | 67,00 | 68,70 | 67,45 | -1,24% | 18 | 1214 | 15568 | 1050599 | 16:20:02 | ||
| DOMDEV | DOM | 37,45 | 0,00 | 38,00 | 36,50 | 38,25 | 37,00 | -1,20% | 50 | 1850 | 20145 | 745497 | 16:20:00 | ||
| DUDA | DUD | 4,00 | 0,00 | 4,04 | 3,83 | 4,05 | 3,94 | -1,50% | 80 | 315 | 441485 | 1734283 | 16:20:00 | ||
| ECHO | ECH | 3,90 | 0,00 | 3,98 | 3,68 | 3,98 | 3,68 | -5,64% | 21 | 77 | 547076 | 2025614 | 16:22:16 | ||
| EMPERIA | EMP | 117,50 | 0,00 | 113,00 | 113,00 | 117,00 | 117,00 | -0,43% | 24 | 2808 | 28 | 3264 | 11:57:51 | ||
| FON | FON | 0,02 | 0,00 | 0,02 | 0,02 | 0,03 | 0,02 | 0,00% | 9800 | 196 | 194905 | 4509 | 16:20:03 | ||
| GANT | GNT | 24,35 | 0,00 | 24,14 | 21,80 | 24,17 | 21,90 | -10,06% | 21 | 460 | 56232 | 1292165 | 16:28:59 | ||
| GRAJEWO | GRJ | 19,30 | 0,00 | 19,40 | 19,10 | 19,70 | 19,25 | -0,26% | 310 | 5968 | 16671 | 321694 | 16:26:33 | ||
| HANDLOWY | BHW | 71,45 | 0,00 | 71,00 | 67,85 | 71,00 | 70,00 | -2,03% | 2 | 140 | 20320 | 1399974 | 16:20:02 | ||
| IDMSA | IDM | 2,91 | 0,00 | 2,98 | 2,86 | 2,98 | 2,88 | -1,03% | 48 | 138 | 37019 | 108932 | 16:27:02 | ||
| INGBSK | BSK | 415,00 | 0,00 | 409,00 | 406,00 | 423,00 | 406,00 | -2,17% | 39 | 15834 | 13181 | 5384930 | 16:22:15 | ||
| KETY | KTY | 89,00 | 0,00 | 88,85 | 84,00 | 88,85 | 84,00 | -5,62% | 1 | 84 | 61391 | 5226107 | 16:20:00 | ||
| KOPEX | KPX | 24,10 | 0,00 | 25,10 | 23,81 | 25,10 | 24,15 | 0,21% | 30 | 725 | 62579 | 1504031 | 16:25:35 | ||
| KREDYTB | KRB | 17,10 | 0,00 | 16,71 | 16,54 | 16,74 | 16,74 | -2,11% | 420 | 7031 | 16791 | 280700 | 16:20:03 | ||
| LPP | LPP | 1 800,00 | 0,00 | 1 810,00 | 1 800,00 | 1 810,00 | 1 800,00 | 0,00% | 7 | 12600 | 247 | 444840 | 16:00:22 | ||
| MASTERS | MST | 0,08 | 0,00 | 0,08 | 0,07 | 0,09 | 0,09 | 12,50% | 2000 | 180 | 256640 | 22648 | 16:00:56 | ||
| MCI | MCI | 7,48 | 0,00 | 7,58 | 7,21 | 7,58 | 7,22 | -3,48% | 100 | 722 | 71754 | 523839 | 16:29:53 | ||
| MILLENNIUM | MIL | 6,29 | 0,00 | 6,29 | 6,22 | 6,68 | 6,24 | -0,79% | 400 | 2496 | 367891 | 2324767 | 16:29:33 | ||
| MMPPL | MMP | 6,75 | 0,00 | 6,80 | 6,70 | 6,85 | 6,83 | 1,19% | 13 | 89 | 21757 | 147745 | 16:09:55 | ||
| MOSTALEXP | MSX | 2,27 | 0,00 | 2,26 | 2,15 | 2,32 | 2,15 | -5,29% | 397 | 854 | 552311 | 1236584 | 16:29:30 | ||
| MOSTALZAB | MSZ | 6,23 | 0,00 | 6,30 | 6,08 | 6,32 | 6,10 | -2,09% | 851 | 5191 | 275640 | 1695442 | 16:22:51 | ||
| NETIA | NET | 3,00 | 0,00 | 2,97 | 2,92 | 3,02 | 3,01 | 0,33% | 405 | 1219 | 36273 | 108032 | 16:08:36 | ||
| ORBIS | ORB | 44,50 | 0,00 | 44,00 | 41,70 | 44,50 | 43,50 | -2,25% | 100 | 4350 | 26402 | 1148479 | 16:28:42 | ||
| PEGAS | PGS | 51,50 | 0,00 | 49,55 | 46,90 | 49,99 | 46,90 | -8,93% | 8 | 375 | 10029 | 482906 | 16:20:00 | ||
| SANWIL | SNW | 0,06 | 0,00 | 0,06 | 0,05 | 0,06 | 0,06 | 0,00% | 2000 | 120 | 653182 | 36406 | 16:20:00 | ||
| STALEXP | STX | 1,97 | 0,00 | 1,95 | 1,93 | 2,00 | 1,93 | -2,03% | 1000 | 1930 | 206606 | 405739 | 16:29:57 | ||
| STALPROD | STP | 580,00 | 0,00 | 574,00 | 568,00 | 580,00 | 580,00 | 0,00% | 4 | 2320 | 377 | 218215 | 16:20:03 | ||
| BANKBPH | BPH | 66,40 | 0,00 | 67,50 | 65,00 | 67,50 | 66,90 | 0,75% | 10 | 669 | 1811 | 119569 | 16:20:03 | ||
| SYNTHOS | SNS | 0,75 | 0,00 | 0,75 | 0,69 | 0,75 | 0,69 | -8,00% | 5637 | 3890 | 1710034 | 1223136 | 16:29:55 | ||
| VISTULA | VST | 6,49 | 0,00 | 6,45 | 6,21 | 6,60 | 6,31 | -2,77% | 170 | 1073 | 16004 | 103183 | 15:08:08 | ||
| LCCORP | LCC | 2,11 | 0,00 | 2,14 | 1,99 | 2,14 | 1,99 | -5,69% | 350 | 697 | 757620 | 1553571 | 16:28:55 | ||