22 Styczeń 2018 03:15
KONTAKT o22.pl COŚ SIĘ WYDARZYŁO - POINFORMUJ NAS O TYM WYŚLIJ SMS lub MMS NA 693866065 lub NAPISZ


Reklama
blank.gif
blank.gif
Kursy spółek na zamknięciu notowań ciągłych
blank.gifGospodarkaNazwa Kurs otw. Kurs zam. Zmiana Obrót (w zł) Wolumen
Company name Open Close Change Turnover (in PLN) Volume
04PRO 5.06 5.05 -0.20 74683.7 7394
13FORTUNA 2.58 2.64 2.72 199698.4 37992
14ZACH 2.06 2.06 -0.48 150786.04 36603
ABG 6.99 7.00 1.45 900589.02 64326
ADVADIS 0.57 0.55 -3.51 395030.46 354064
AGORA 39.90 40.40 1.25 10486486.7 131951
ALCHEMIA 9.49 9.34 -0.85 245905.02 13135
ALMA 70.50 70.25 -0.99 1519441.8 10777
AMPLI 3.70 3.90 4.00 108204.32 14304
AMREST 83.25 84.00 -1.18 5181441.8 30608
APATOR 14.70 14.60 -0.68 374799.92 12903
ARMATURA 1.95 1.95 -1.02 82309.7 21181
ARTMAN 89.30 89.50 0.22 97865.4 547
ASBIS 8.79 8.69 -1.25 24514.86 1416
ASSECOBS 13.20 13.00 -0.76 4851.96 186
ASSECOPOL 70.00 70.00 2.94 9823434.2 70188
ASSECOSLO 40.09 40.09 -0.77 11225.2 140
ATLANTIS 2.70 2.64 -2.22 869053.62 165621
ATM 8.20 8.40 3.45 288149.56 17556
ATMGRUPA 6.64 7.05 5.07 27253.88 1996
B3SYSTEM 3.50 3.50 1.74 28091 4013
BAKALLAND 6.00 6.05 0.83 515277.56 43349
BANKBPH 92.55 91.00 0.00 2408606 13295
BARLINEK 11.37 11.45 -0.87 191727.46 8380
BBICAPNFI 5.55 5.60 2.75 613725.82 55248
BBIDEVNFI 0.98 0.97 -2.02 287140.14 147463
BEEFSAN 1.60 1.60 -1.23 9603.2 3001
BIOTON 0.67 0.67 1.52 7929427.98 5970456
BIPROMET 12.30 12.83 -0.39 5175.12 207
BMPAG 5.40 5.35 -0.93 42860.12 3994
BOMI 23.49 23.00 -1.71 290557.8 6309
BORYSZEW 7.72 7.70 -1.53 253075.68 16446
BRE 375.00 378.00 0.80 36722509.4 48690
BUDIMEX 80.40 80.60 -0.74 1082468.7 6673
BUDOPOL 3.65 3.58 0.56 114264.18 15870
BYTOM 3.07 3.09 -0.32 217024.2 35287
BZWBK 182.00 177.60 -1.33 25812779.6 72391
CAPITAL 4.60 4.57 -1.30 123675.04 13631
CCC 44.95 45.70 1.67 15712.2 174
CCIINT 26.80 26.50 1.15 2182251.94 41125
CENSTALGD 5.55 5.63 0.18 292391.88 26244
CERSANIT 23.80 23.96 2.70 3722679.94 77711
CEZ 167.80 170.80 3.52 65100675 193148
CIECH 88.80 86.00 -2.99 2101054.7 12113
COMARCH 104.60 105.10 0.48 1916970.2 9139
COMP 75.15 74.00 0.00 35750 240
COMPLEX 3.13 3.15 0.00 213309.32 33863
CPENERGIA 6.83 6.53 -4.53 403157.48 30721
DEBICA 94.55 93.60 -1.47 360583 1911
DGA 2.98 2.92 -1.02 79405.4 13696
DOMDEV 66.95 67.40 0.60 5414287.5 40401
DROZAPOL 5.60 5.56 0.36 347096.02 31461
DUDA 4.50 4.56 1.33 6725880.54 731159
ECHO 6.85 6.62 -4.47 3292478.74 239721
ELBUDOWA 201.10 200.70 0.00 413421 1032
ELKOP 0.03 0.03 -25.00 23351.36 379736
ELSTAROIL 7.75 8.00 2.56 684679.88 42708
EMPERIA 147.00 147.00 0.00 2948070.4 10016
ENAP 1.68 1.69 1.81 124495.86 36709
ENERGOPLD 3.57 3.61 1.69 590789.24 81573
ENERGOPOL 8.76 8.49 -1.96 58707.32 3429
ERBUD 82.00 82.90 0.00 523050.2 3156
ERGIS 3.23 3.23 -0.62 103817 16187
EUROCASH 12.99 13.00 0.08 652327.28 25092
EUROTEL 19.10 19.10 1.06 2063.1 54
FAM 4.87 5.15 6.19 710057.24 70039
FAMUR 3.88 3.86 1.05 151889.94 19511
FARMACOL 37.34 37.00 -0.96 28032.78 377
FASING 17.60 17.40 0.00 111435.8 3211
FERRUM 9.08 9.08 0.00 43384.12 2416
FON 0.04 0.03 0.00 183479.34 2960868
FORTE 8.11 8.40 3.96 1514094.04 90909
FORTISPL 210.00 212.00 1.05 22265 53
FOTA 19.00 19.00 0.00 1776 47
GADUGADU 23.25 23.30 0.43 42469.1 915
GANT 36.00 36.68 0.47 1524978.3 20851
GETIN 13.10 13.00 -1.14 24956124.14 955281
GFPREMIUM 18.65 18.65 0.00 1203025.5 32255
GINOROSSI 7.61 7.60 1.33 327758.5 21678
GRAAL 23.70 23.44 -1.10 110864.46 2394
GRAJEWO 22.02 22.28 1.18 1819576.28 41116
GROCLIN 16.92 16.50 -2.94 115456.9 3489
GTC 41.98 41.50 0.24 29354377.84 353885
HANDLOWY 85.00 83.30 -1.19 629285.5 3763
HAWE 2.58 2.64 0.38 85715.04 16573
HBPOLSKA 9.15 9.21 2.33 87498.22 4852
HELIO 8.30 8.30 -1.19 1328 80
HOOP 31.49 28.98 -3.40 155795.62 2655
HUTMEN 5.60 5.40 -3.57 242450.98 22063
HYDROTOR 40.87 40.85 4.48 27938.64 343
HYGIENIKA 2.68 2.71 1.50 1569462.3 286072
IBSYSTEM 0.56 0.56 0.00 35692.28 32267
IDMSA 3.46 3.48 1.16 447039.76 64062
IMMOEAST 22.30 22.29 -0.45 31525.22 711
IMPEL 12.86 12.87 -2.43 34991.02 1356
IMPEXMET 4.54 4.54 0.00 259800.42 28760
INDYKPOL 91.45 90.00 3.99 17958.5 104
INGBSK 545.00 531.00 -0.65 1322965 1232
INTEGERPL 14.28 14.28 -0.07 11709.6 410
INTERCARS 118.30 116.70 0.60 252783.4 1087
INTROL 8.00 8.00 0.00 43888 2743
INWESTCON 1.70 1.76 3.53 89056.24 26138
IZOLACJA 31.40 32.49 -0.91 5031.78 80
JAGO 2.90 2.93 2.45 1384532.8 236822
JUPITER 2.34 2.33 -1.27 382846.48 81496
JUTRZENKA 114.90 114.00 0.00 224691.6 998
JWCONSTR 26.49 26.52 1.65 588394.66 11036
KABLE 57.20 58.00 -1.11 27249.5 235
KERNEL 34.46 34.31 -0.52 1579240.6 22923
KETY 114.00 116.00 1.75 382764.4 1658
KGHM 108.50 109.50 1.67 159845027.4 732548
KOELNER 25.10 25.20 0.40 33363.7 667
KOGENERA 62.50 57.00 -2.56 630240.6 5365
KOLASTYNA 2.59 2.53 -1.17 1328320.1 262702
KOMPAP 7.00 7.10 -1.25 134654 9605
KOPEX 30.40 30.30 -0.33 1344948.68 22370
KPPD 61.15 63.50 -2.31 40608.4 319
KREDYTB 19.80 20.07 1.36 147667.24 3668
KREZUS 1.79 1.77 -1.67 596775.16 171212
KRUK 23.21 23.26 0.13 226915.94 4886
KRUSZWICA 46.50 44.90 0.90 372385.58 4202
LCCORP 3.17 3.22 1.58 5941240.9 912290
LENA 3.11 2.99 -0.33 22648.16 3792
LENTEX 20.10 20.22 0.10 966582.36 24077
LOTOS 33.90 34.61 3.01 22415479.18 327304
LPP 2190.00 2150.00 -1.49 3002751 694
LSISOFT 9.67 9.50 0.00 72016.26 3805
LUBAWA 0.89 0.89 0.00 592177.96 330215
LZPS 7.50 7.15 -1.24 42032.16 2860
MAGELLAN 26.09 26.09 -1.92 1461.04 28
MAKARONPL 4.24 4.15 -1.19 18194.16 2167
MAKRUM 5.07 5.07 -4.16 36369.62 3580
MASTERS 0.11 0.12 0.00 23911.62 105917
MCI 12.30 12.17 -1.46 1365487.3 55555
MEDIATEL 10.00 10.39 -0.95 15309.2 760
MENNICA 135.20 134.80 0.30 3410 13
MEWA 0.04 0.03 -25.00 11047.44 152848
MIDAS 4.53 4.54 -1.30 151264.22 16818
MIESZKO 1.85 1.94 4.86 254517.34 67552
MILLENNIUM 8.69 8.70 0.35 6301129.78 361846
MISPOL 5.90 6.03 -2.27 699366.68 57405
MMPPL 8.75 8.70 0.00 1084915.4 62338
MNI 3.31 3.31 -1.19 643070.78 99147
MOJ 3.00 3.00 -1.64 36957.52 6002
MOSTALEXP 4.95 4.95 1.23 2025563.24 204800
MOSTALPLC 92.80 91.50 0.00 483841.4 2680
MOSTALWAR 54.90 55.00 1.85 539655.2 4920
MOSTALZAB 8.65 8.65 -0.57 4234493.02 244736
MUZA 6.27 6.30 0.48 32274.48 2566
NAFTA 37.31 37.95 0.69 534939.64 7029
NEPENTES 27.30 27.00 0.04 155916.08 2880
NETIA 3.34 3.30 -0.30 320927.66 48456
NFIEMF 19.80 20.30 2.53 421913.2 10402
NOBLEBANK 10.53 10.50 0.00 301921.78 14380
NORTCOAST 2.65 2.64 -1.12 117109.84 21968
NOVITA 35.42 35.43 -0.06 46927.7 671
NOWAGALA 4.30 4.30 -1.60 948471.62 110358
ODLEWNIE 4.81 4.79 -0.21 32317.26 3411
OLYMPIC 7.85 8.00 -7.30 59315.8 3711
ONE2ONE 4.77 4.87 2.10 38357.78 3989
OPOCZNO 31.70 31.60 0.00 16555 263
ORBIS 58.05 58.80 0.00 2048584 17498
ORCOGROUP 188.00 189.60 1.94 7468062.8 20005
ORZBIALY 20.09 20.09 0.00 15790.74 393
PAGED 20.85 20.79 -0.29 182147.32 4377
PANOVA 37.23 38.30 2.05 21713.48 286
PBG 319.50 318.50 1.40 4929960.4 7730
PCGUARD 0.05 0.05 0.00 37420.14 450774
PEGAS 66.00 67.00 0.30 261644.9 1981
PEKAES 11.30 11.50 -0.43 1728081.6 75134
PEKAO 198.40 191.00 -2.65 155147335 401125
PEP 27.71 27.45 1.48 2283550.86 42046
PETROLINV 230.00 241.80 3.03 6778492 14277
PGF 77.00 74.10 -3.77 939370.1 6268
PGNIG 4.34 4.47 5.67 161665596.48 18202167
PKNORLEN 42.88 43.40 2.72 230327462.76 2651004
PKOBP 48.83 49.80 2.28 226445785.3 2292612
PLAZACNTR 8.03 8.11 1.00 80648.9 5008
POLAQUA 65.00 66.50 2.31 742632.4 5563
POLCOLORIT 0.62 0.61 -1.61 119143.34 97550
POLICE 25.11 25.21 0.40 7895482.5 155929
POLIMEXMS 7.19 7.23 2.84 6596944.28 459047
POLNORD 97.80 99.00 1.28 4174684.5 21077
PONARFEH 3.36 3.23 -2.12 763875.04 116653
PPWK 2.37 2.44 2.09 929181.12 190892
PRIMAMODA 4.50 4.50 -3.23 60242 6688
PROCAD 2.38 2.39 0.00 33126.06 7013
PROCHEM 59.20 60.85 0.00 130145.2 1084
PROCHNIK 0.74 0.75 0.00 354448.12 235650
PROJPRZEM 35.49 35.40 -0.23 60445.16 879
PRONOX 16.30 16.30 0.00 37644.3 1155
PULAWY 141.60 140.00 -0.78 1389362.8 4953
QUMAKSEK 15.21 15.00 -1.25 231532.08 7696
RADPOL 7.20 7.10 -1.39 687833.6 48401
RAFAKO 8.54 9.15 7.14 1555591.5 87908
RAFAMET 17.00 17.10 0.59 29346 858
RELPOL 4.94 4.79 -1.84 88246 9224
REMAK 16.60 17.00 0.59 255930.9 7359
RONSON 2.70 2.59 -2.26 66968.48 12778
ROPCZYCE 41.82 40.89 -0.27 449778.24 5517
RUCH 16.98 16.84 0.00 45814.8 1367
SANOK 13.30 13.30 0.00 2527 95
SANWIL 0.11 0.11 -8.33 107853.26 489333
SFINKS 19.30 19.00 -1.81 109753.8 2871
SILVANO 10.65 10.50 1.94 2679834 132011
SKOTAN 1.89 1.86 -2.11 1486439.36 395391
SKYEUROPE 4.44 4.34 -3.56 95944.84 10995
SOBIESKI 290.00 290.00 0.35 2320 4
SRUBEX 49.00 49.00 0.00 1568 16
STALEXP 2.82 2.88 2.49 920376.84 160866
STALPROD 665.00 676.00 4.00 5255017 3893
STAPORKOW 31.80 31.80 0.32 1272 20
STORMM 3.00 2.94 -2.00 85444 14560
SWARZEDZ 0.59 0.59 1.72 279534.52 237134
SWIECIE 51.45 51.85 2.67 481301.2 4653
SWISSMED 1.73 1.78 2.30 76089.5 21556
SYGNITY 30.00 29.36 -2.13 924541.98 15544
SYNTHOS 1.04 1.06 1.92 2130600.02 997641
TECHMEX 39.99 40.00 1.42 123328.18 1547
TIM 21.70 20.50 -5.66 350259.56 8275
TPSA 22.98 22.93 0.66 107754667.06 2355799
TRION 1.61 1.62 1.25 24975.62 7747
TUP 13.65 13.63 -0.37 214023.04 7827
TVN 22.55 22.35 0.22 27886591.68 624130
ULMA 237.00 237.00 -0.42 2370 5
UNIBEP 9.72 9.80 0.93 87298.72 4482
VARIANT 6.49 6.36 0.63 123675.92 9727
VISTULA 8.79 8.75 -0.46 130444.32 7483
WANDALEX 4.85 5.00 4.17 263657.2 26407
WARFAMA 3.70 3.90 0.00 5358.1 702
WARIMPEX 22.99 22.85 0.00 24516.1 541
WOLAINFO 9.60 9.60 -1.03 2208 115
WSIP 15.95 15.96 0.69 1331610.8 41723
ZEG 35.00 35.70 2.00 78559.62 1097
ZELMER 52.25 52.50 0.19 136603.8 1311
ZPUE 233.10 229.00 -5.72 41192.6 89
ZTSERG 4.63 4.70 3.07 298452.36 31655
ZURAWIE 3.91 4.00 2.56 3517233.94 440060
ZYWIEC 617.50 612.00 -0.97 37827 31
Podsumowanie / (Total) 1480832915.62 51206963
(ISB)

Źródło: ISB

blank.gif
blank.gif blank.gif
Komentarze
blank.gif Brak dodanych komentarzy. Może czas dodać swój? blank.gif
Dodaj komentarz
blank.gif Zaloguj się, aby móc dodać komentarz. blank.gif
Oceny
blank.gif
Tylko zarejestrowani użytkownicy mogą oceniać zawartość strony

Zaloguj się lub zarejestruj, żeby móc zagłosować.

Brak ocen. Może czas dodać swoją?
blank.gif
Stat4u
blank.gif
statystyka
blank.gif
Nawigacja
blank.gif blank.gif
Najczęściej czytane
blank.gif blank.gif
Ostatnie artykuły
blank.gif
Brak artykułów
blank.gif
Pogoda
blank.gif
blank.gif
Polecamy
blank.gif
Idealna kobieta
Łukęcin
Seo katalog
Czarny humor
katalog stron
wpadki
Usługi elektryczne zachodniopomorskie


blank.gif
Logowanie
blank.gif
Nazwa użytkownika

Hasło



Nie możesz się zalogować?
Poproś o nowe hasło
blank.gif
Partnerzy
blank.gif

blank.gif
Ankieta
blank.gif
Czy Jestes za wprowadzeniem Euro-waluty w Polsce?

TAK

NIE

NIE WIEM

blank.gif
Ostatnio na forum
blank.gif
Najnowsze tematy
Regulamin
Najciekawsze tematy
Regulamin [0]
blank.gif
Przetłumacz stronę
blank.gif

blank.gif
Newsletter
blank.gif
Aby móc otrzymywać e-maile z Wiadomości musisz się zarejestrować.
blank.gif
Warto zobaczyć
blank.gif
filmy erotyczne
Katalog stron
Filmy online
telewizja HDTV
Inspiracje
Mocny czarny humor
blank.gif
RSS
blank.gif
blank.gif
Wygenerowano w sekund: 0.01 6,679,240 Unikalnych wizyt Theme Nautica by Harly