WIG

Ostatnie notowanie z: 31.03.2015 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
54091,32-0,03%71354106,3754089,6053889,7254200,261521716449321,8355687,59

Stan na dzień 01.04.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,824,84 -0,41%4,814,584,82816431.03.2015 15:36:27
CORMAYCRM3,233,16 2,22%3,233,193,246632121331.03.2015 16:49:30
ASSECOBSABS14,6314,72 -0,61%14,5914,5914,649011331.03.2015 12:46:55
BMPAGBMP2,902,90 1,75%2,832,802,90100002823.03.2015 14:53:42
PZUPZU489486,55 0,50%484,65484,6549114627771 45331.03.2015 17:02:30
PROCADPRD1,911,85 3,24%1,941,861,97136552631.03.2015 16:30:03
PROCHNIKPRC1,321,34 -1,49%1,321,311,3723501831531.03.2015 17:04:59
PRAGMAINKPRI14,6514,90 -1,68%14,9014,6514,90131231.03.2015 17:03:55
PEGASPGS105,60103,65 1,88%105,60105,60105,60100010630.03.2015 16:29:48
PLASTBOXPLX2,502,53 -1,19%2,542,502,54160004031.03.2015 15:05:41
ORCOGROUPOPG1,531,47 4,08%1,521,491,54146702231.03.2015 17:01:04
IMCOMPANYIMC5,455,46 -0,18%5,455,245,45328227.03.2015 17:00:00
IPOPEMAIPE4,964,96 0,00%4,964,804,96770431.03.2015 17:00:00
GTCGTC5,635,51 2,18%5,525,505,666386203 57531.03.2015 17:00:00
FASTFINFFI1,361,36 0,00%1,361,361,36320031.03.2015 13:43:21
SKOTANSKT0,770,75 2,67%0,750,740,8221472901 68731.03.2015 17:03:17
RAINBOWRBW23,6023,70 -0,42%23,7023,5123,70486611531.03.2015 17:00:00
ROBYGROB2,272,27 0,00%2,272,252,274518710231.03.2015 17:02:58
HYDROTORHDR34,7034,53 0,49%34,2534,2534,7062231.03.2015 16:06:08
HARPERHRP2,933 -2,33%32,81344381331.03.2015 16:08:25
HUTMENHTM4,935 -1,40%4,914,90571423631.03.2015 15:57:42
IMPEXMETIPX3,053,18 -4,09%3,193,043,233270041 01931.03.2015 17:02:27
DEBICADBC76,6575,77 1,16%75,8075,8076,65141610831.03.2015 17:00:00
INTROLINL8,889,25 -4,00%9,248,889,24677631.03.2015 17:00:00
PAGEDPGD54,9453,56 2,58%52,8752,8754,94328917731.03.2015 17:00:00
KREZUSKZS3,783,80 -0,53%3,833,523,836406223231.03.2015 17:00:00
MERCORMCR9,549,47 0,74%9,609,279,6058335531.03.2015 17:00:00
MEXPOLSKAMEX3,073,19 -3,76%3,193,073,191003331.03.2015 17:00:00
EUROTELETL15,5015,50 0,00%15,6015,4515,602533639231.03.2015 16:40:25
06MAGNA06N2,152,15 0,00%2,152,152,1524031.03.2015 16:49:02
WAWELWWL1235,101239,90 -0,39%1248,901231,151248,9523929631.03.2015 17:00:00
JSWJSW17,2817,89 -3,41%17,9017,0317,993099825 36631.03.2015 17:03:19
KOMPUTRONKOM8,278,29 -0,24%8,218,188,273886831831.03.2015 17:00:00
KOPEXKPX10,3010,35 -0,48%10,3510,2010,352301023631.03.2015 17:03:28
LIBETLBT2,702,72 -0,74%2,732,652,7493972531.03.2015 13:13:28
PROTEKTORPRT3,103,18 -2,52%3,183,063,1848451531.03.2015 14:31:27
KBDOMKBD3,843,83 0,26%3,833,833,84185131.03.2015 15:53:10
NEUCANEU289,45288 0,50%28828729074792 16731.03.2015 17:00:00
ZUEZUE7,757,55 2,65%7,857,707,8584496631.03.2015 15:52:00
ABCDATAABC3,653,60 1,39%3,653,563,653650013231.03.2015 17:00:00
BZWBKBZW345343,20 0,52%343,10340,05345,355634719 37031.03.2015 17:00:00
ENELMEDENE11,7012,40 -5,65%12,3011,6112,3043015131.03.2015 17:00:00
ENERGOINSENI11,7011,42 2,45%11,7711,4311,77152231.03.2015 16:49:34
KSGAGROKSG0,890,89 0,00%0,870,870,90262382331.03.2015 17:00:00
STALEXPSTX3,203,20 0,00%3,193,163,2614340846231.03.2015 17:00:00
BSCDRUKBSC29,3029,45 -0,51%28,5528,5529,4027818131.03.2015 17:00:00
FONFON0,810,81 0,00%0,810,800,81997131.03.2015 14:43:57
CCCCCC182,90181 1,05%181,85180,6018310398318 98431.03.2015 17:00:00
DROZAPOLDPL3,253,24 0,31%3,253,253,25133031.03.2015 11:42:27
ECHOECH6,646,60 0,61%6,626,586,649121460331.03.2015 17:00:00
CAPITALCPA2,572,56 0,39%2,572,562,60197385131.03.2015 17:00:00
HANDLOWYBHW108,35109 -0,60%108107,90108,95287383 10931.03.2015 17:00:00
ACAUTOGAZACG34,1633,78 1,12%33,8033,8034,163561231.03.2015 15:41:48
IFCAPITALIFC1,081,09 -0,92%1,071,031,10160471731.03.2015 16:43:23
MSXRESOURMSX1,561,70 -8,24%1,611,511,6511056817703.03.2015 17:04:27
GREMMEDIAGMM1,551,65 -6,06%1,551,551,551000231.03.2015 10:50:10
ELEMENTALEMT3,903,80 2,63%3,853,853,9512227647731.03.2015 16:43:25
RONSONRON1,381,35 2,22%1,381,381,3810031.03.2015 16:26:30
MILKILANDMLK2,162,38 -9,24%2,372,152,377409516631.03.2015 17:00:35
KANIAKAN32,99 0,33%32,9833458810431.03.2015 17:00:00
ASSECOSEEASE8,708,79 -1,02%8,828,708,82703631.03.2015 16:04:02
SIMPLESME11,7811,53 2,17%11,5011,5011,7810591231.03.2015 14:58:21
REMAKRMK13,6013 4,62%13,2813,2813,6016222231.03.2015 16:20:08
RANKPROGRRNK2,802,80 0,00%2,742,732,8340671131.03.2015 15:35:45
INSTALKRKINK14,7014,98 -1,87%14,9914,701511051631.03.2015 17:01:36
GINOROSSIGRI3,273,19 2,51%3,153,153,2813140242231.03.2015 17:00:00
ERGISEGS4,964,92 0,81%4,984,964,9988524431.03.2015 17:02:43
FAMURFMF2,993,06 -2,29%3,092,993,09212936431.03.2015 17:00:00
BBIDEVBBD1,111,13 -1,77%1,131,111,14653087331.03.2015 17:00:00
MONNARIMON13,9414,02 -0,57%14,1113,9214,134395061531.03.2015 17:01:58
NETIANET5,905,90 0,00%5,905,855,905338831431.03.2015 17:00:00
PGNIGPGN5,505,47 0,55%5,465,455,54529552129 13931.03.2015 17:00:00
PGODLEWPGO5,335,37 -0,74%5,305,305,363063416331.03.2015 17:00:00
MARVIPOLMVP7,607,53 0,93%7,447,447,707553156931.03.2015 16:45:44
STALPRODSTP450450 0,00%450440,5545056925631.03.2015 17:00:00
MIRACULUMMIR1,391,45 -4,14%1,421,311,507871911031.03.2015 17:00:00
LPPLPP7074,607100 -0,36%71857002,15718513419 47031.03.2015 17:00:00
IVMXIMX4,654,60 1,09%4,654,654,65100031.03.2015 09:00:00
STAPORKOWZUK7,808,35 -6,59%8,357,708,4653824231.03.2015 16:49:15
RESBUDRES2,362,37 -0,42%2,382,322,38194554531.03.2015 17:00:00
GRAJEWOGRJ26,5927 -1,52%26,8926,5927,88639317331.03.2015 17:00:00
HERKULESHRS3,653,59 1,67%3,593,593,696297822931.03.2015 17:00:00
ZASTALZST0,860,83 3,61%0,850,840,88818927031.03.2015 17:00:00
TESGASTSG3,613,72 -2,96%3,723,613,7261552231.03.2015 14:33:22
VANTAGEVTG2,652,65 0,00%2,692,652,69210131.03.2015 16:47:06
CDPROJEKTCDR19,6819,70 -0,10%19,6519,6019,70808111 58831.03.2015 17:00:00
BIOTONBIO5,675,68 -0,18%5,705,605,7212814872431.03.2015 17:00:00
ENEAENA16,5216,73 -1,26%16,8516,4016,955743089 48731.03.2015 17:00:00
EFEKTEFK14,6915 -2,07%14,8014,6014,80509731.03.2015 15:36:50
BUDIMEXBDX162,90162 0,56%162162163131782 14131.03.2015 17:00:00
DELKODEL6,286,30 -0,32%6,205,956,2846942831.03.2015 17:00:00
SYNTHOSSNS4,404,53 -2,87%4,534,404,539832204 36431.03.2015 17:00:00
NOWAGALACNG1,261,25 0,80%1,231,231,26196262531.03.2015 17:01:48
BENEFITBFT359360 -0,28%361352,053611866731.03.2015 17:00:00
MWTRADEMWT18,5018,78 -1,49%18,7818,5018,7819243631.03.2015 16:32:21
MOSTALWARMSW10,6510,57 0,76%10,5710,5711,052953332131.03.2015 17:00:00
MOSTALZABMSZ2,242,24 0,00%2,242,222,245693512731.03.2015 17:03:22
PATENTUSPAT1,031,03 0,00%111,038357831.03.2015 17:00:00
APATORAPT43,9044,34 -0,99%44,3443,6844,35242810731.03.2015 17:00:00
KERNELKER36,8937,76 -2,30%37,7936,6238,40469651 74631.03.2015 17:00:00
OVOSTAROVO7169,50 2,16%70707123230.03.2015 09:03:54
GRUPAAZOTYATT8182,15 -1,40%82,1580,6882,98753066 14831.03.2015 17:00:00
SELENAFMSEL22,4921,98 2,32%21,9821,6722,4918484131.03.2015 17:00:00
SELVITASLV18,4518,85 -2,12%18,8518,1118,851450926731.03.2015 17:00:57
SOLARSOL2,042,08 -1,92%2,111,922,11293015931.03.2015 17:00:53
KOFOLAKFL33,7033,80 -0,30%33,8033,7033,8080331.03.2015 13:53:33
AMRESTEAT124,55124,70 -0,12%124,70124,55124,70465158031.03.2015 17:00:00
OPTEAMOPM6,485,67 14,29%5,675,676,484341425431.03.2015 17:00:42
ORZBIALYOBL7,307,40 -1,35%7,497,257,4938912931.03.2015 17:00:00
FARMACOLFCL60,3961,08 -1,13%59,9059,9060,3914528731.03.2015 17:00:00
GRAALGRL19,5019,78 -1,42%19,7019,5019,7014002731.03.2015 14:37:49
K2INTERNTK2I10,9011,27 -3,28%11,2710,9011,3922772531.03.2015 16:15:44
LENALEN5,144,99 3,01%4,994,995,15104735331.03.2015 16:20:40
MABIONMAB60,6059,69 1,52%59,9056,2160,70208501 24531.03.2015 17:00:00
SANOKSNK65,4965,85 -0,55%65,9764,4265,97353432 28631.03.2015 17:00:00
SNIEZKASKA46,7546,50 0,54%4746,7547106531.03.2015 11:06:59
TELLTEL11,1511 1,36%11,1511,1511,189391031.03.2015 16:05:24
WORKSERVWSE19,9720 -0,15%2019,5620,17550910931.03.2015 17:00:00
ENAPENP1,011,02 -0,98%1,011,011,01101031.03.2015 17:00:00
YAWALYWL6,827,19 -5,15%7,196,827,2045213225.03.2015 17:00:00
MNIMNI1,401,40 0,00%1,361,361,40267043731.03.2015 12:40:13
ORANGEPLOPL9,539,50 0,32%9,469,459,58147740314 07631.03.2015 17:04:58
VINDEXUSVIN4,314,32 -0,23%4,314,304,351130531.03.2015 16:37:51
ALIORALR83,3084,95 -1,94%84,9582851076239 01131.03.2015 17:02:34
MOSTALPLCMSP14,2014,02 1,28%14,3814,0314,3881131.03.2015 14:02:16
OLYMPICOEG7,807,90 -1,27%7,807,807,8012030.03.2015 09:00:00
ELKOPEKP1,481,48 0,00%1,381,421,48190030.03.2015 10:38:28
CNTCNT7,427,30 1,64%7,277,217,42610431.03.2015 17:00:00
MBANKMBK440,35437,65 0,62%442,80435442,90221459 72731.03.2015 17:00:00
BRIJUBRI1918,90 0,53%19,4918,9019,4935866931.03.2015 17:04:50
EDINVESTEDI2,612,61 0,00%2,612,612,611010331.03.2015 09:00:00
CELTICCPD4,774,78 -0,21%4,404,404,771475730.03.2015 16:20:40
CIECHCIE54,2854 0,52%54,3253,5854,32304061 64131.03.2015 17:00:00
SYGNITYSGN13,2013,18 0,15%13,1813,1013,2023813131.03.2015 15:50:03
DECORADCR6,026,02 0,00%6,0466,05128897731.03.2015 17:00:00
BEDZINBDZ14,5014 3,57%14,7514,2514,7524983631.03.2015 17:03:43
ATMATM10,5510,84 -2,68%10,7410,4110,751664717631.03.2015 17:00:00
ULMAULM65,0565,10 -0,08%65,0565,0565,051031.03.2015 09:02:25
PBSFINANSEPBF3,493,62 -3,59%3,563,493,631680631.03.2015 17:00:00
ABPLABE41,2141,85 -1,53%42,294142,2914556131.03.2015 17:00:00
AMBRAAMB9,099,08 0,11%9,059,019,0910971031.03.2015 16:10:06
GROCLINGCN13,1413,40 -1,94%13,3613,1213,712974939731.03.2015 17:03:39
MUZAMZA3,153,28 -3,96%3,153,153,151130431.03.2015 15:35:05
WASKOWAS1,741,73 0,58%1,731,711,74122862131.03.2015 17:00:00
EUROCASHEUR32,7432,52 0,68%32,5032,0832,742134046 94131.03.2015 17:00:00
POLNAPLA2827,99 0,04%27,1127283551031.03.2015 16:47:19
QUMAKQMK10,8310,70 1,22%10,7410,5010,8376208231.03.2015 17:00:00
TIMTIM5,995,97 0,34%5,995,995,9920101231.03.2015 16:41:41
BALTONABAL6,826,71 1,64%6,716,716,90438331.03.2015 17:00:00
STARHEDGESHG1,591,75 -9,14%1,741,571,74508438431.03.2015 17:00:00
INTERSPPLIPO1,451,45 0,00%1,451,451,454031.03.2015 09:00:00
GPWGPW48,6048,25 0,73%48,0247,1048,60514322 47131.03.2015 17:00:00
BLACKLIONBLI1,361,26 7,94%1,281,261,36675569031.03.2015 17:01:27
BORYSZEWBRS6,236,25 -0,32%6,216,186,274875830331.03.2015 17:00:00
KGHMKGH120121,90 -1,56%121,80119,1012255323266 61131.03.2015 17:01:09
LENTEXLTX9,099,10 -0,11%9,109,029,153029027631.03.2015 17:00:00
INDYGOIDG1,451,14 27,19%1,161,051,4535160404 30731.03.2015 17:04:58
IMMOBILEGKI2,142,19 -2,28%2,202,052,2088301931.03.2015 17:00:00
COLIANCOL3,293,30 -0,30%3,273,273,2965272131.03.2015 17:00:00
SYNEKTIKSNT19,5019,15 1,83%19,1518,4019,50664212831.03.2015 17:01:36
SONELSON8,748,54 2,34%8,558,158,7868355831.03.2015 17:00:00
COGNORCOG1,511,39 8,63%1,381,381,5422492833531.03.2015 17:00:27
SECOGROUPSWG27,4027,90 -1,79%27,9027,4027,908732431.03.2015 17:04:29
TATRYTMR8888 0,00%8888882006.03.2015 14:44:22
SOPHARMASPH8,408,40 0,00%8,408,408,4054021.01.2015 14:37:09
EUROHOLDEHG1,971,97 -1,50%1,851,971,9715027.03.2015 13:33:35
GETINOBLEGNB1,691,66 1,81%1,691,661,6916677812 79531.03.2015 17:00:00
ASSECOPOLACP5959,50 -0,84%58,8058,5459,4719540811 49831.03.2015 17:00:19
BYTOMBTM1,821,77 2,82%1,781,761,8227852949831.03.2015 17:04:49
COMPCMP6563,20 2,85%63636514529331.03.2015 17:00:00
DOMDEVDOM46,1047 -1,91%47,7946,10486112931.03.2015 13:27:47
COMARCHCMR119,25120,10 -0,71%120,10119,15122139016731.03.2015 17:01:06
DUONDUO2,172,19 -0,91%2,192,172,196942415131.03.2015 17:03:00
ARTERIAARR16,3916,30 0,55%16,3816,3816,39161331.03.2015 10:45:35
ATLANTAPLATP5,905,89 0,17%5,965,905,961003631.03.2015 17:00:00
4FUNMEDIA4FM4,874,91 -0,81%4,884,874,8825751331.03.2015 15:43:00
VOXELVOX11,5111,42 0,79%11,4211,4211,5123462731.03.2015 17:00:00
PKOBPPKO3433,55 1,34%33,7333,6634,12225704976 62331.03.2015 17:04:41
PROCHEMPRM20,9620,80 0,77%20,9720,3220,97116231.03.2015 17:00:00
PRESCOPRE2,652,55 3,92%2,562,562,652003531.03.2015 17:00:00
SILVANOSFG5,565,46 1,83%5,805,566760430.03.2015 12:55:01
KDMSHIPNGKDM4,805,19 -7,51%4,864,804,8621651027.03.2015 15:32:19
COALENERGCLE0,630,63 0,00%0,630,610,63233311431.03.2015 15:51:29
IZOSTALIZS6,716,65 0,90%6,736,71737102531.03.2015 17:00:00
BANKBPHBPH44,7744,79 -0,04%44,654444,795892631.03.2015 17:00:00
SOBIESKIBVD58,3158,10 0,36%58,3158,3158,31150931.03.2015 11:23:34
MIRBUDMRB1,391,42 -2,11%1,421,381,43334534731.03.2015 16:19:00
SFINKSSFS3,033,01 0,66%3,042,973,04260997831.03.2015 16:36:57
REDANRDN3,543,62 -2,21%3,633,443,634359915331.03.2015 17:03:46
SCOPAKSCO3,283,23 1,55%3,283,233,341465531.03.2015 15:03:12
INCINC2,572,52 1,98%2,532,322,571998531.03.2015 17:00:00
INTEGERPLITG169,10171,10 -1,17%171,85167,30171,85225933 84331.03.2015 17:01:00
GETINGTN2,082,08 0,00%2,112,042,1128608858831.03.2015 17:00:00
MAKARONPLMAK6,356,31 0,63%6,346,306,351260831.03.2015 16:29:38
FERROFRO10,4010,50 -0,95%10,6810,4010,688214886231.03.2015 17:02:05
PEPPEP31,5032 -1,56%3231,5032225731.03.2015 17:00:00
PCCINTERPCI1,821,85 -1,62%1,781,721,82354506331.03.2015 16:01:15
MEDICALGMDG230232,05 -0,88%232,05225233,95156903 60531.03.2015 17:00:00
NORTCOASTNCT4,945 -1,20%4,944,944,9442192130.03.2015 14:45:57
NTTSYSTEMNTT2,142,15 -0,47%1,971,972,151213231.03.2015 17:00:00
MAGELLANMAG6969,95 -1,36%69,956969,958575931.03.2015 15:36:40
PKNORLENPKN59,2559,05 0,34%58,8858,6559,3082584548 76731.03.2015 17:00:00
ALCHEMIAALC4,784,74 0,84%4,754,694,786418130231.03.2015 17:00:00
ODLEWNIEODL2,172,18 -0,46%2,172,172,201211331.03.2015 17:00:00
UNIBEPUNI10,039,73 3,08%9,739,7310,1069737031.03.2015 15:28:52
KRUKKRU135,90135,50 0,30%136135136147662 00231.03.2015 17:00:00
WANDALEXWDX4,774,78 -0,21%4,774,654,77730331.03.2015 12:38:17
ZAMETZMT2,382,34 1,71%2,302,162,3928747765731.03.2015 17:00:00
POLICEPCE24,0523,60 1,91%242424,4332757931.03.2015 15:39:32
TRAKCJATRK10,2210,17 0,49%10,1410,0310,251132691 15431.03.2015 17:00:00
TRANSPOLTRN4,334 8,25%444,3841931731.03.2015 16:49:26
VISTULAVST2,302,31 -0,43%2,312,302,3616650138831.03.2015 17:04:08
TOYATOA4,604,69 -1,92%4,704,604,7077283631.03.2015 17:00:00
WIELTONWLT5,445,42 0,37%5,475,405,505697431031.03.2015 17:04:35
RAWLPLUGRWL7,907,96 -0,75%7,807,807,90375331.03.2015 17:00:00
KRKAKRK247,10255 -3,10%248,90247,102603298430.03.2015 17:00:00
BIPROMETBPM6,316,33 -0,32%6,286,246,3174784731.03.2015 13:23:06
ATREMATR55 0,00%54,90534001731.03.2015 17:00:00
BOWIMBOW1,651,68 -1,79%1,651,651,651500230.03.2015 16:41:16
AGORAAGO10,1910,15 0,39%10,1510,0310,192122021631.03.2015 17:00:00
AMICAAMC148,75147,75 0,68%147,10146,95149,10255537931.03.2015 17:00:00
LUBAWALBW1,331,33 0,00%1,341,311,3525431133831.03.2015 17:04:06
STALPROFISTF13,9714,12 -1,06%14,3013,9714,3036725231.03.2015 17:01:31
CUBEITGCTG3,623,65 -0,82%3,623,623,62175131.03.2015 11:32:44
MCIMCI11,9811,80 1,53%11,8011,8012,054417552931.03.2015 17:01:23
AVIASGASG26,7622,50 18,93%22,5122,5126,9514253631.03.2015 17:00:00
QUERCUSQRS7,947,96 -0,25%7,977,938100748031.03.2015 17:00:00
POLNORDPND9,208,93 3,02%8,908,869,295292848031.03.2015 17:00:00
BNPPLBNP58,9057,45 2,52%56,5556,5558,90616235931.03.2015 17:00:29
PROJPRZEMPJP6,496,46 0,46%6,596,406,644575729631.03.2015 17:00:00
TERESATER15,6515,62 0,19%15,7415,6515,746751131.03.2015 16:14:13
LCCORPLCC1,981,99 -0,50%1,961,961,99498469931.03.2015 17:00:00
AGROTONAGT1,111,09 1,83%1,091,061,11634046931.03.2015 16:48:56
RELPOLRLP6,816,90 -1,30%6,816,806,81697531.03.2015 16:26:51
INTERCARSCAR229,95230 -0,02%229,95228,50229,95235553931.03.2015 17:00:00
IMSIMS2,302,29 0,44%2,292,292,301058231.03.2015 16:30:36
NOKAUTNOK1,091,14 -4,39%1,151,071,156246731.03.2015 16:49:02
MIDASMDS0,610,60 1,67%0,610,600,6121047912831.03.2015 17:00:00
ORBISORB46,7046,71 -0,02%47,4046,6047,4010735031.03.2015 17:00:00
FORTEFTE58,8159 -0,32%59,5058,7559,50214912731.03.2015 17:00:00
NOVITANVT47,5048,60 -2,26%48,8946,8548,8934231.03.2015 17:00:00
EUCOEUC49,5051,49 -3,86%51,5049,4051,5019739831.03.2015 17:00:00
IMPERAIMP1,731,81 -4,42%1,931,731,973701731.03.2015 17:00:30
KONSSTALIKST28,8028,80 0,00%28,8028,2928,80102331.03.2015 17:00:00
DMWDMWDM0,740,73 1,37%0,740,700,746619531.03.2015 15:16:11
HAWEHWE2,042,04 0,00%2,022,012,0418997138431.03.2015 17:00:00
08OCTAVA08N0,880,88 0,00%0,880,870,888701831.03.2015 16:49:42
TALEXTLX24,9524,94 0,04%24,9524,9024,9511742931.03.2015 17:00:00
INTERAOLTIRL18,9418,93 0,05%1918,931914132731.03.2015 15:17:26
REINHOLDRHD0,730,67 8,96%0,730,730,731031.03.2015 16:22:40
EKOEXPORTEEX22,5022,57 -0,31%22,5122,3522,721675837731.03.2015 17:01:09
EMPERIAEMP6463,49 0,80%63,4963,4964,131212877131.03.2015 17:00:00
KREDYTINKRI25,5026 -1,92%25,8025,2125,8017764531.03.2015 17:00:00
URSUSURS2,963 -1,33%2,982,943,0130732691631.03.2015 17:03:02
KERDOSKRS1,331,33 0,00%1,341,321,358867611931.03.2015 17:04:55
BETACOMBCM1111 0,00%1110,9411920110131.03.2015 15:18:52
CAMMEDIACAM6,105,90 3,39%6,106,106,101031.03.2015 10:14:18
CHEMOSCHS1,301,34 -2,99%1,381,301,38285533731.03.2015 17:00:00
DUDADUD6,806,76 0,59%6,746,746,9069314731.03.2015 16:28:37
CIGAMESCIG7,707,54 2,12%7,527,187,801353721 01231.03.2015 17:00:40
WINVESTWIS6,507,05 -7,80%7,106,507,11585431.03.2015 17:00:00
ARCTICATC3,703,63 1,93%3,653,603,719200933731.03.2015 17:01:03
TRITONTRI1,821,80 1,11%1,801,801,82208030.03.2015 15:27:40
ATENDEATD2,702,71 -0,37%2,712,642,753981010631.03.2015 17:00:00
MILLENNIUMMIL6,656,64 0,15%6,676,636,67166008411 03531.03.2015 17:00:11
BOSBOS3434 0,00%34,1033,5034,109913431.03.2015 17:00:00
SMTSMT15,3015,17 0,86%15,3014,9615,302285334931.03.2015 16:04:26
PAMAPOLPMP0,950,96 -1,04%0,930,920,956532631.03.2015 17:00:00
PTIPTI12,5312,97 -3,39%12,9812,5012,9826863431.03.2015 17:00:00
IQPIQP0,840,84 0,00%0,840,840,84369031.03.2015 14:44:00
ZETKAMAZKA80,5082,10 -1,95%82,2080,0182,20139211331.03.2015 17:01:31
FASINGFSG17,3117 1,82%16,8016,6517,3133185531.03.2015 16:02:53
IFSAIFR0,870,92 -5,43%0,870,860,91285872531.03.2015 15:43:15
RAFAKORFK6,666,70 -0,60%6,706,616,705448236431.03.2015 17:01:13
RAFAMETRAF1515,20 -1,32%15151510031.03.2015 09:27:59
ROPCZYCERPC2020,19 -0,94%20,182020,18367731.03.2015 14:57:42
HYPERIONHYP3,903,94 -1,02%4,113,864,1125051031.03.2015 15:19:57
INTERFERIINF4,544,60 -1,30%4,544,544,541031.03.2015 12:47:57
PANOVANVA18,3518,10 1,38%18,3518,3518,3536131.03.2015 16:21:24
FERRUMFER8,108,02 1,00%8,067,918,102108817031.03.2015 17:00:00
NFIEMFEMF4,564,90 -6,94%4,944,564,941955931.03.2015 17:00:00
PEKAESPEK11,5011,50 3,32%11,5410,7111,691295014730.03.2015 17:00:31
PELIONPEL8181 0,00%818181,102331931.03.2015 17:00:00
OPONEO.PLOPN10,6010,40 1,92%10,5810,0410,6021352331.03.2015 17:00:15
KINOPOLKPL14,4014,54 -0,96%14,4814,0114,4823793431.03.2015 17:00:00
KRECKRC9,459,40 0,53%9,409,329,4521852031.03.2015 16:36:12
WILBOWLB1,071,04 2,88%1,041,041,119241310031.03.2015 16:18:59
TAURONPETPE4,414,49 -1,78%4,504,414,50512347222 73731.03.2015 17:00:00
TERMOREXTRR3,333,35 -0,60%3,333,123,33700231.03.2015 17:00:00
VOTUMVOT16,5016,45 0,30%16,4616,2016,90509831.03.2015 17:01:24
PEKAOPEO183,80184 -0,11%184183,50184,8541584976 46331.03.2015 17:03:54
WIKANAWIK2,102,07 1,45%2,072,072,101756431.03.2015 17:00:00
ELZABELZ16,1015,95 0,94%16,1715,5016,17936814831.03.2015 17:00:00
CYFRPLSATCPS24,9525,19 -0,95%25,1024,8325,1569610617 39631.03.2015 17:00:00
ATLANTISATS0,930,93 0,00%0,930,910,93269062531.03.2015 16:48:21
ATMGRUPAATG4,034 0,75%4,043,914,0440251631.03.2015 17:00:00
BUMECHBMC1,111,11 0,00%1,101,091,1221032523331.03.2015 17:00:00
ACTIONACT52,6053 -0,75%53,1051,4253,10320616931.03.2015 17:00:00
ZEPAKZEP24,6024,43 0,70%24,5024,1124,703516285831.03.2015 17:00:00
ZPUEPUE325324,50 0,15%3223223251444731.03.2015 17:00:00
APLISENSAPN13,3013,50 -1,48%13,5013,2013,5042655631.03.2015 16:40:12
MOLMOL166,30169,50 -1,89%168,30166,30168,302253731.03.2015 16:41:11
FORTUNAFEG15,1015,18 -0,53%15,2115,1015,319881531.03.2015 17:00:00
POZBUDPOZ5,885,90 -0,34%5,945,885,94101546031.03.2015 17:00:00
BOGDANKALWB83,9083,60 0,36%83,8083,4583,90658565 50731.03.2015 17:00:00
BIOMEDLUBBML3,823,92 -2,55%3,903,773,90112914331.03.2015 17:00:00
WARIMPEXWXF3,833,79 1,06%3,843,733,8431741231.03.2015 16:48:43
ASBISASB1,361,43 -4,90%1,441,341,4431669243331.03.2015 17:01:49
ACEACE9,149,20 -0,65%8,998,909,1410065190631.03.2015 17:00:00
GLOBCITYHDGCH40,6140,50 0,27%40,6140,6140,614651931.03.2015 17:00:00
CEZCEZ92,9993,89 -0,96%92,9792,8393,19327533 04431.03.2015 17:00:00
UNICREDITUCG26,1025,78 1,24%25,7825,7826,10423411030.03.2015 15:17:36
INGBSKING136,80135,60 0,89%135,80135,70136,80335045631.03.2015 17:00:00
PRAGMAFAPRF15,7616 -1,50%1615,7616166331.03.2015 15:00:29
SEKOSEK5,765,92 -2,70%5,765,765,76100131.03.2015 16:19:00
ASTARTAAST21,2522,20 -4,28%22,1621,0122,48766016531.03.2015 17:02:44
RADPOLRDL7,227,26 -0,55%7,267,227,3345093331.03.2015 17:00:00
HELIOHEL4,604,60 0,00%4,604,604,605031.03.2015 09:00:00
INDYKPOLIND62,4062,50 -0,16%62,5062,0262,502951831.03.2015 14:03:32
INPROINP4,204 5,00%4,204,204,20100024.03.2015 14:11:25
ESSYSTEMESS3,053,15 -3,17%3,0533,052533831.03.2015 17:00:00
MENNICAMNC13,7613,50 1,93%13,4213,4213,7831774431.03.2015 17:00:00
MOJMOJ1,591,56 1,92%1,591,591,59500130.03.2015 09:46:15
MCLOGICMCL35,8035,80 0,00%35,8035,8035,8010031.03.2015 12:16:05
PEPEESPPS0,530,51 3,92%0,530,530,533550231.03.2015 12:08:12
NETMEDIANEM5,145,14 0,00%5,145,145,1458803031.03.2015 12:59:53
PGEPGE20,8420,90 -0,29%20,8520,5520,93205363242 68931.03.2015 17:00:00
ERGERG18,0518,10 -0,28%18,1018,0518,10520931.03.2015 10:51:00
OPENFINOPF5,995,98 0,17%5,995,906,025423732531.03.2015 17:04:42
TVNTVN17,1516,97 1,06%16,8416,8317,152818364 79131.03.2015 17:00:00
KETYKTY300300,85 -0,28%302298,95302225467731.03.2015 17:00:00
KOGENERAKGN58,5057,63 1,51%57,6357,6058,747014131.03.2015 17:00:42
KPPDKPD28,6028,60 0,00%28,6028,6028,6010025.03.2015 14:37:36
ALMAALM15,1815,62 -2,82%15,601515,6024903831.03.2015 16:47:57
KRAKCHEMKCH3,953,87 2,07%3,823,823,9736811431.03.2015 16:47:48
KRUSZWICAKSW58,9458 1,62%57,3057,3058,9416109431.03.2015 17:00:00
LOTOSLTS27,0827,10 -0,07%27,1526,8027,3747003212 72231.03.2015 17:00:00
LSISOFTLSI3,563,75 -5,07%3,753,503,75184876631.03.2015 17:00:00
JWCONSTRJWC2,702,65 1,89%2,652,652,716656317931.03.2015 17:00:00
ERBUDERB34,4434,01 1,26%34,0134,0134,5012144231.03.2015 17:00:00
WOJASWOJ8,978,83 1,59%9,058,729,0555214931.03.2015 16:47:47
IMPELIPL3433,50 1,49%33,5033,4034679523031.03.2015 17:00:00
SUWARYSUW11,5511,52 0,26%11,5011,5011,55208230.03.2015 11:18:03
TFONETFO5,215,21 0,00%5,175,045,276067331231.03.2015 17:00:41
OTMUCHOWOTM8,808,80 0,00%8,858,809,0119231731.03.2015 12:38:49
ALTAAAT22,05 -2,44%21,9722563531.03.2015 14:43:02
COMPERIACPL19,5019,99 -2,45%19,9919,4520,162403347031.03.2015 17:00:00
ZREMBZRE1,691,69 0,00%1,691,691,695031.03.2015 09:24:22
EXILLONEXL7,117,11 0,85%7,0177,11610409.03.2015 15:14:45
ELEKTROTIELT11,8411,68 1,37%11,6811,4511,8451546031.03.2015 16:48:46
ELBUDOWAELB105,60107 -1,31%108,95105,601095586031.03.2015 17:00:00
EMCINSMEDEMC15,7415,74 0,00%15,7415,7415,741031.03.2015 09:00:09
PHNPHN25,5725,74 -0,66%25,7425,1325,74899922831.03.2015 17:00:00
PROVIDENTIPF26,9127,50 -2,15%26,9126,9126,915031.03.2015 09:07:39
IIAAVIIA11,1010,99 1,00%11,1011,1011,10476531.03.2015 13:01:02
FEERUMFEE1616,70 -4,19%16,751616,7593131.03.2015 17:00:00
AVIAAMLAAL6,126,11 0,16%6,116,116,123031.03.2015 17:00:00
SERINUSSEN3,043,12 -2,56%3,142,993,148106624531.03.2015 17:00:57
TARCZYNSKITAR14,8014,79 0,07%14,9614,5014,9622133331.03.2015 16:35:31
GLCOSMEDGLC6,566,48 1,23%6,506,366,56142659231.03.2015 17:00:00
OTLOGOTS262262 0,00%2622622621031.03.2015 10:10:30
PEIXINPEX7,177 2,43%76,807,182935120031.03.2015 17:00:00
MLPGROUPMLG32,7032,75 -0,15%32,7532,7032,7532131.03.2015 09:46:29
PKPCARGOPKP88,2588,40 -0,17%88,2287,5588,30296522 61331.03.2015 17:04:53
NEWAGNWG23,1022,99 0,48%23,1922,9223,19542621 25331.03.2015 17:00:00
ENERGAENG24,9025,35 -1,78%25,3024,6025,4049699712 38931.03.2015 17:02:05
GORENJEGRV22,4022,40 0,00%22,402222,40382831.03.2015 17:00:00
VISTALVTL11,0510,80 2,31%10,8010,8011,363981743431.03.2015 16:33:21
MFOMFO12,0212,50 -3,84%12,251212,502182782 61931.03.2015 17:00:00
MERCATORMRC16,9016,88 0,12%16,8816,8516,9522133731.03.2015 13:05:58
CPGROUPCPG4,554,45 2,25%4,304,304,55104674631.03.2015 17:00:00
LIVECHATLVC32,6333,60 -2,89%33,1032,5533,101608853131.03.2015 17:00:00
PCMPCM5252 0,00%5251,8052360818731.03.2015 17:00:00
TALANXTNX111,55111,50 0,04%111,55111,55111,557130.03.2015 09:00:00
BUWOGBWO77,1778,47 -1,66%79,4077,1779,402962331.03.2015 17:00:00
PCCROKITAPCR40,0240 0,05%404040,406852731.03.2015 17:00:00
ALUMETALAML53,9054,72 -1,50%5552,6556779942031.03.2015 17:00:00
ALTUSTFIALI11,1011,25 -1,33%11,1111,1011,29949410631.03.2015 17:00:53
TORPOLTOR12,9712,73 1,89%12,7512,7513,14897111631.03.2015 17:00:00
POLWAXPWX19,2619,15 0,57%19,1519,1119,2820894031.03.2015 16:32:20
FENGHUAFGT3231 3,23%33323331131.03.2015 09:14:45
SKARBIECSKH4343,69 -1,58%43,4442,9743,5922389731.03.2015 17:00:00
VIGOSYSVGO209208,90 0,05%2082082092725731.03.2015 16:01:54
EVERESTEVE5,115,67 -9,88%5,675,115,67602331.03.2015 15:36:31
SANTANDERSAN28,4028,50 -0,35%28,6528,4028,65511414631.03.2015 11:42:28
CDRLCDL1818,48 -2,60%18,491818,4952959631.03.2015 17:00:00
DEKPOLDEK19,4919,55 -0,31%19,2519,2519,498011531.03.2015 16:25:10