WIG

Ostatnie notowanie z: 15.12.2017 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
62619,60-0,47%1 77762916,3962702,7662334,5462830,331241508950617,1866053,82

Stan na dzień 17.12.2017

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,934,93 0,00%4,934,934,9328019.05.2016 15:33:27
CORMAYCRM1,411,40 0,71%1,401,381,4313816119315.12.2017 17:00:00
ASSECOBSABS25,7125,98 -1,04%25,7025,7025,99267715.12.2017 17:00:00
PZUPZU42,6944 -2,98%44,1242,6944,193363294144 66815.12.2017 17:02:01
PROCADPRD1,551,52 1,97%1,521,521,61182312915.12.2017 15:24:32
PROCHNIKPRC0,550,58 -5,17%0,590,550,6595307758015.12.2017 17:04:04
PRAGMAINKPRI13,4213,52 -0,74%13,4013,4014,05446615.12.2017 14:04:35
PEGASPGS162,70161,40 0,81%162,70162,70162,7010218.09.2017 09:13:12
PLASTBOXPLX2,182,20 -0,91%2,182,182,181015.12.2017 09:00:00
ORCOGROUPOPG1,301 30,00%0,900,901,3013386315515.12.2017 17:02:14
IMCOMPANYIMC12,4012,48 -0,64%12,4812,1212,48351415.12.2017 17:00:00
IPOPEMAIPE1,351,34 0,75%1,351,351,3533015.12.2017 16:12:29
GTCGTC9,319,85 -5,48%9,659,319,7997159215.12.2017 17:00:00
SKOTANSKT0,400,40 0,00%0,400,400,405438715.12.2017 15:25:06
RAINBOWRBW43,2743,29 -0,05%42,9342,9343,92214915.12.2017 17:00:00
ROBYGROB3,533,53 0,00%3,523,523,5323301982215.12.2017 17:02:11
HYDROTORHDR38,9938,65 0,88%38,6338,6338,9911024315.12.2017 16:47:11
HARPERHRP0,880,88 0,00%0,880,880,881015.12.2017 09:00:00
IMPEXMETIPX4,354,35 0,00%4,364,354,405063922115.12.2017 17:04:26
DEBICADBC99,9999,90 0,09%100,1099100,1035315.12.2017 17:00:00
INTROLINL5,555,68 -2,29%5,935,555,9327611515.12.2017 16:49:26
PAGEDPGD58,4058,37 0,05%58,5058,3458,502731612.10.2017 17:00:00
KREZUSKZS1,441,49 -3,36%1,471,441,5420837330715.12.2017 17:04:56
MERCORMCR10,9810,98 0,00%10,9810,7110,9871057715.12.2017 17:00:00
MEXPOLSKAMEX4,204,29 -2,10%4,294,204,292001815.12.2017 15:12:11
EUROTELETL23,4923 2,13%23,5523,0123,555481315.12.2017 15:28:27
06MAGNA06N0,400,38 5,26%0,370,370,408280515.12.2017 15:04:41
WAWELWWL954,90950,50 0,46%960950,15960646115.12.2017 16:15:58
JSWJSW96,8996,50 0,40%96,3095,319736032634 80615.12.2017 17:00:00
KOMPUTRONKOM5,585,70 -2,11%5,705,575,70109516215.12.2017 17:00:00
KOPEXKPX3,753,80 -1,32%3,753,703,80201437515.12.2017 17:00:00
LIBETLBT1,801,85 -2,70%1,851,801,851020215.12.2017 15:28:34
PROTEKTORPRT3,783,75 0,80%3,793,713,79818315.12.2017 17:00:00
KBDOMKBD2,792,84 -1,76%2,632,632,7929015.12.2017 11:49:54
NEUCANEU272,70272 0,26%270269,30273142738715.12.2017 17:00:00
ZUEZUE6,706,73 -0,45%6,756,606,7520341415.12.2017 17:00:00
ABCDATAABC2,092,10 -0,48%2,102,082,105157310815.12.2017 17:00:00
BZWBKBZW383,50393,65 -2,58%394,10382,20394,1016959565 14215.12.2017 17:01:59
ENELMEDENE11,5011,50 0,00%11,5011,5011,50293315.12.2017 12:12:27
ENERGOINSENI1,231,18 4,24%1,181,181,28448025415.12.2017 17:00:00
KSGAGROKSG22 0,00%222,034292915.12.2017 17:00:00
STALEXPSTX4,074,18 -2,63%4,154,074,173304441 35515.12.2017 17:00:00
BSCDRUKBSC36,8536,90 -0,14%363636,85181715.12.2017 14:55:37
FONFON0,210,22 -4,55%0,220,210,2210244715.12.2017 15:00:00
CCCCCC269273,55 -1,66%27326727418563549 89315.12.2017 17:00:56
DROZAPOLDPL1,911,90 0,53%1,921,911,92168015.12.2017 14:59:52
ECHOECH54,82 3,73%4,754,755,023672921 82715.12.2017 17:00:00
INVISTAINV1,191,18 0,85%1,181,181,19225011.12.2017 09:33:35
CAPITALCPA3,623,61 0,28%3,613,553,6258102115.12.2017 13:48:47
HANDLOWYBHW77,9176 2,51%76,8176,2577,91574794 46515.12.2017 17:00:00
11BIT11B175,80173 1,62%170,80169,10175,90538092915.12.2017 17:00:30
ACAUTOGAZACG41,5041,50 0,00%41,5041,5041,5065315.12.2017 12:00:06
IFCAPITALIFC0,640,65 -1,54%0,640,590,64101015.12.2017 10:10:39
ELEMENTALEMT2,352,36 -0,42%2,372,332,377695018115.12.2017 16:30:33
RONSONRON1,431,40 2,14%1,451,411,453762515.12.2017 17:00:00
MILKILANDMLK1,581,52 3,95%1,531,531,61102661615.12.2017 17:00:00
KANIAKAN1,411,40 0,71%1,401,361,4213674719015.12.2017 17:01:30
ASSECOSEEASE11,8011,70 0,85%11,7411,5111,8030393615.12.2017 17:00:00
SIMPLESME6,076,58 -7,75%6,066,066,3531891915.12.2017 17:00:00
REMAKRMK10,3010,53 -2,18%10,6010,3010,6033923515.12.2017 17:00:00
RANKPROGRRNK1,992,01 -1,00%2,031,932,0317393234515.12.2017 17:00:00
INSTALKRKINK13,8513,98 -0,93%13,9513,6113,9914562015.12.2017 17:00:00
AWBUDAWB4,084,11 -0,73%4,144,084,1433311415.12.2017 15:51:03
GINOROSSIGRI1,101,10 0,00%1,101,061,10641117015.12.2017 17:01:29
ERGISEGS5,305,36 -1,12%5,355,215,3541982215.12.2017 17:00:00
FAMURFMF6,015,88 2,21%5,925,796,012024591 19515.12.2017 17:00:00
BBIDEVBBD0,610,62 -1,61%0,610,600,6224737315115.12.2017 17:00:00
MONNARIMON8,548,52 0,23%8,508,458,57114929815.12.2017 17:00:00
NETIANET5,245,27 -0,57%5,275,215,282270381 19115.12.2017 17:00:00
PGNIGPGN5,935,92 0,17%5,945,926,04754043144 97115.12.2017 17:00:00
PGOPGO4,844,84 0,00%4,844,844,8425015.12.2017 09:36:06
BAHOLDINGBAH10,9011,49 -5,13%11,3010,8811,302302525315.12.2017 17:00:00
STALPRODSTP501500 0,20%498,9549750140202 01115.12.2017 17:02:10
MIRACULUMMIR2,502,35 6,38%2,382,212,505597713115.12.2017 16:48:29
LPPLPP8696,108838 -1,61%8821,558565,258938,40665757 71615.12.2017 17:00:00
AILLERONALL17,5017,50 0,00%17,5017,3217,6031045415.12.2017 17:00:00
STAPORKOWZUK2,902,89 0,35%2,902,902,90100015.12.2017 15:00:00
RESBUDRES0,400,41 -2,44%0,410,390,41581092315.12.2017 17:00:00
PFLEIDERPFL3434 0,00%3433,2034,201157538815.12.2017 17:00:00
HERKULESHRS3,183,33 -4,50%3,353,183,356624521215.12.2017 17:00:00
ZASTALZST0,150,15 0,00%0,150,150,155000415.12.2017 15:00:00
TESGASTSG1,991,99 0,00%1,991,992,02151273015.12.2017 16:33:24
VANTAGEVTG3,693,70 -0,27%3,693,673,6947831819.06.2017 12:40:35
CDPROJEKTCDR96,5095,35 1,21%95,5593,7497,2232342531 08715.12.2017 17:04:32
BIOTONBIO3,353,32 0,90%3,313,313,355599118615.12.2017 17:00:00
ENEAENA11,6611,66 0,00%11,7511,5811,965933056 94715.12.2017 17:00:50
EFEKTEFK23,5723,50 0,30%23,5922,9223,5989215.12.2017 13:20:27
BUDIMEXBDX195,30202,85 -3,72%202,85191,10202,85182803 58115.12.2017 17:00:00
DELKODEL11,7211,70 0,17%11,7211,7211,7210015.12.2017 14:29:58
SYNTHOSSNS4,874,87 0,00%4,874,824,9111094715 42315.12.2017 17:02:45
NOWAGALACNG1,631,62 0,62%1,631,601,634421715.12.2017 16:15:54
BENEFITBFT11341135 -0,09%1100,151100,151134,9512013515.12.2017 17:00:00
MWTRADEMWT5,905,82 1,37%5,815,815,90598315.12.2017 14:10:39
MOSTALWARMSW5,405,42 -0,37%5,425,355,4349622715.12.2017 14:49:58
MOSTALZABMSZ0,730,74 -1,35%0,740,710,7433156124015.12.2017 16:39:08
APATORAPT25,9027,15 -4,60%27,1625,9027,161218932315.12.2017 17:00:19
KERNELKER48,5449 -0,94%49,0247,9049,401132805 49815.12.2017 17:00:00
OVOSTAROVO95,0598,10 -3,11%979599504848415.12.2017 17:00:25
GRUPAAZOTYATT68,3366,30 3,06%66,3166,3168,33956496 49615.12.2017 17:00:00
SELENAFMSEL17,2016,40 4,88%16,4016,4017,451331121915.12.2017 17:00:00
SELVITASLV53,2453,50 -0,49%52,6051,5353,418634615.12.2017 15:54:10
SOLARSOL1,191,17 1,71%1,171,171,1997631115.12.2017 16:31:25
AMRESTEAT359,95359,95 0,00%360355,10360234588 44415.12.2017 17:00:00
GRODNOGRN12,5012,21 2,38%12,1212,1212,507015.12.2017 17:00:00
OPTEAMOPM3,703,85 -3,90%3,803,703,851907715.12.2017 14:32:31
ORZBIALYOBL12,7012,10 4,96%11,9911,9512,7011871415.12.2017 17:00:00
FARMACOLFCL51,7051,77 -0,14%51,7051,7051,704512324.02.2017 14:08:40
GRAALGRL31,7031,70 0,00%31,6831,6831,85388312316.11.2016 13:50:55
K2INTERNTK2I12,3912,34 0,41%12,4912,3912,4990115.12.2017 16:48:56
LENALEN4,404,45 -1,12%4,454,404,4546322015.12.2017 13:39:21
MABIONMAB107106 0,94%105,50105,50108,70618566215.12.2017 17:00:00
SANOKSNK41,5044,55 -6,85%44,6641,5044,66410917415.12.2017 17:00:00
SNIEZKASKA68,5068,51 -0,01%69,4068,5069,407435115.12.2017 14:29:50
OEXOEX18,4918,49 0,00%18,4918,1018,491386552 51715.12.2017 11:20:57
WORKSERVWSE4,374,45 -1,80%4,454,354,50110054915.12.2017 17:00:00
ENAPENP1,161,15 0,87%1,151,151,16413015.12.2017 09:17:23
MNIMNI0,040,04 0,00%0,040,040,041231631215.12.2017 15:18:49
ORANGEPLOPL5,905,91 -0,17%5,905,795,94337457619 89115.12.2017 17:01:38
VINDEXUSVIN9,799,94 -1,51%9,809,739,8020092015.12.2017 17:00:00
AUGAAUG2,202,24 -1,79%2,202,202,2050008.12.2017 10:02:06
ALIORALR7677,77 -2,28%77,9875,0377,9849581137 75715.12.2017 17:03:59
MOSTALPLCMSP10,2010,20 0,00%10,2010,2010,201015.12.2017 09:03:12
OLYMPICOEG8,308,30 0,00%8,308,308,30120127.02.2017 12:17:44
CNTCNT8,588,70 -1,38%8,708,588,8526062315.12.2017 17:00:00
MBANKMBK468,95487,80 -3,86%487467,054874710722 18515.12.2017 17:00:00
ITMTRADEITM3,083 2,67%2,802,553,0819584654615.12.2017 17:00:00
EDINVESTEDI2,142,07 3,38%2,072,072,20201434315.12.2017 16:07:29
CELTICCPD66 0,00%6662000012014.12.2017 15:55:25
CIECHCIE52,1852,87 -1,31%52,7050,52531476057 62715.12.2017 17:03:48
SYGNITYSGN3,023 0,67%32,963,02156474715.12.2017 16:37:03
DECORADCR10,3510,35 0,00%10,3510,3510,3599115.12.2017 15:17:05
ATMATM11,3711,37 0,00%11,3711,3711,372015.12.2017 17:00:00
ULMAULM70,5073,80 -4,47%7269,537211107815.12.2017 16:48:49
ABPLABE29,7930,65 -2,81%30,6829,7930,683891215.12.2017 13:42:25
AMBRAAMB13,4013,37 0,22%13,3713,3713,501310117615.12.2017 16:21:20
GROCLINGCN6,056,15 -1,63%6,195,996,193075418615.12.2017 17:02:03
MUZAMZA3,393,44 -1,45%3,393,393,39322111.12.2017 16:26:29
WASKOWAS2,202,22 -0,90%2,242,152,27249735515.12.2017 16:48:48
EUROCASHEUR26,8627,51 -2,36%27,5126,8227,7656433015 25715.12.2017 17:02:42
POLNAPLA1616,30 -1,84%1615,5016,961457123227.11.2017 17:00:00
QUMAKQMK1,651,57 5,10%1,561,501,659570615115.12.2017 17:01:49
TIMTIM6,706,85 -2,19%6,846,656,851159815.12.2017 16:12:57
BALTONABAL2,632,67 -1,50%2,842,632,842855815.12.2017 15:50:06
INTERSPPLIPO2,502,50 0,00%2,502,252,50577115.12.2017 17:00:00
GPWGPW45,4844,19 2,92%43,9143,9145,48526462 37315.12.2017 17:04:22
SOHODEVSHD2,462,47 -0,40%2,422,412,5118148744815.12.2017 17:00:00
BORYSZEWBRS9,179,20 -0,33%9,249,039,243100662 84415.12.2017 17:00:00
KGHMKGH103,90104,05 -0,14%104,30103,35105,201463085152 33315.12.2017 17:04:40
LENTEXLTX7,627,73 -1,42%7,677,607,721711113115.12.2017 17:02:45
INDYGOIDG0,300,30 0,00%0,300,300,301973115.12.2017 11:05:32
IMMOBILEGKI3,803,80 0,00%3,833,763,832209815.12.2017 17:00:00
COLIANCOL3,233,20 0,94%3,193,193,23154855015.12.2017 16:49:36
SYNEKTIKSNT15,8015 5,33%15,0414,7115,804769172615.12.2017 17:00:00
SONELSON6,787,28 -6,87%7,306,787,3014881015.12.2017 13:27:53
COGNORCOG1,501,52 -1,32%1,511,501,51157892415.12.2017 14:26:12
SECOGROUPSWG17,4017,39 0,06%17,5017,4017,50128215.12.2017 16:12:11
TATRYTMR112112 0,00%1121121122014.12.2017 12:08:44
SOPHARMASPH9,709,70 0,00%9,709,709,70100114.12.2017 10:20:54
EUROHOLDEHG22,35 -14,89%2222000414.12.2017 14:14:50
GETINOBLEGNB1,621,63 -0,61%1,621,591,6234513205 54115.12.2017 17:02:28
ASSECOPOLACP42,2043,50 -2,99%43,5042,2043,6152664122 38115.12.2017 17:00:00
BYTOMBTM2,722,72 0,00%2,722,682,73294278015.12.2017 17:03:48
COMPCMP58,2556,99 2,21%575758,2513115.12.2017 17:00:00
DOMDEVDOM85,1485,14 0,00%8584,8185,141147197615.12.2017 17:00:00
COMARCHCMR183185,45 -1,32%188,60183188,7562111515.12.2017 17:00:00
DUONDUO3,833,82 0,26%3,823,823,834671617804.04.2016 17:00:00
ARTERIAARR7,497,44 0,67%7,497,497,492015.12.2017 17:00:00
ATLANTAPLATP3,944,09 -3,67%3,953,944,091331515.12.2017 15:25:33
4FUNMEDIA4FM10,7011,30 -5,31%11,5010,4111,5069887515.12.2017 16:28:00
VOXELVOX15,7015,74 -0,25%15,7815,6515,7845797215.12.2017 13:40:53
PKOBPPKO43,2543 0,58%42,9742,6543,256093382262 31115.12.2017 17:04:43
PROCHEMPRM20,6420,65 -0,05%20,7920,2320,79422915.12.2017 17:00:00
YOLOYOL2,993 -0,33%32,803,045870316515.12.2017 17:00:00
SILVANOSFG11,3010,71 5,51%11,3011,3011,302015.12.2017 14:55:08
IZOSTALIZS5,455,48 -0,55%5,485,455,48187115.12.2017 13:42:10
BANKBPHBPH30,8830,87 0,03%30,8830,8830,8813019.09.2016 11:45:01
MBWSMBW51,4451 0,86%50,9850,9851,441981015.12.2017 15:11:37
MIRBUDMRB1,171,17 0,00%1,171,141,1719493022415.12.2017 16:33:16
SFINKSSFS1,441,40 2,86%1,401,401,467052210115.12.2017 17:00:28
REDANRDN1,051,05 0,00%1,051,031,05417184315.12.2017 15:08:44
SCOPAKSCO0,700,70 0,00%0,700,700,701002.08.2017 15:00:00
INCINC1,691,73 -2,31%1,731,661,735155915.12.2017 17:00:00
INTEGERPLITG48,4748,45 0,04%48,4148,4148,472541224.05.2017 16:49:45
GETINGTN1,521,54 -1,30%1,541,511,5425761039215.12.2017 17:00:59
MAKARONPLMAK5,405,56 -2,88%5,355,305,4019641012.12.2017 16:30:56
ESOTIQEAH23,6923,98 -1,21%23,9823,202412693015.12.2017 17:00:00
FERROFRO16,0815,90 1,13%16,0816,0516,0810871715.12.2017 17:00:00
PEPPEP12,1412,13 0,08%12,1011,9312,1535784315.12.2017 17:00:00
PCCINTERPCI2,612,50 4,40%2,502,502,62125093215.12.2017 16:38:29
MEDICALGMDG199,90196,45 1,76%192,50192,50206,95303660415.12.2017 17:04:37
NORTCOASTNCT6,356,48 -2,01%6,656,356,6535015.12.2017 09:37:42
NTTSYSTEMNTT2,302,28 0,88%2,282,282,3362651415.12.2017 14:41:30
MAGELLANMAG67,5067,48 0,03%67,4567,4567,5011137523.06.2016 16:03:01
PKNORLENPKN106,20106,25 -0,05%105,05104,15107,701472388155 94515.12.2017 17:04:43
ALCHEMIAALC4,664,67 -0,21%4,684,664,68312113.12.2017 17:00:00
ODLEWNIEODL3,363,47 -3,17%3,463,363,4652001815.12.2017 15:59:22
UNIBEPUNI9,309,10 2,20%9,159,109,4032443015.12.2017 17:00:00
KRUKKRU266268 -0,75%267260,302676503517 15515.12.2017 17:03:29
WDXWDX14,5214,58 -0,41%14,5814,5214,6030304415.12.2017 14:40:00
SWISSMEDSWD0,860,83 3,61%0,830,830,86223441915.12.2017 16:21:08
ZAMETZMT11 0,00%1111000115.12.2017 10:02:16
POLICEPCE20,9421 -0,29%20,5220,5220,95283615.12.2017 17:00:00
TRAKCJATRK6,536,69 -2,39%6,706,516,8412797784315.12.2017 17:00:00
TRANSPOLTRN5,175,18 -0,19%5,185,175,18388215.12.2017 14:28:01
VISTULAVST4,304,30 0,00%4,254,254,353682015815.12.2017 17:00:00
TOYATOA11,3911,39 0,00%11,3810,9011,3920015.12.2017 12:27:23
WIELTONWLT12,1312,16 -0,25%12,131212,162079825115.12.2017 17:00:00
RAWLPLUGRWL9,979,99 -0,20%9,969,809,9710861115.12.2017 17:00:00
KRKAKRK228,15230,50 -1,02%228,15228,15228,15131930114.12.2017 15:07:36
ATREMATR2,252,30 -2,17%2,292,252,311121315.12.2017 13:38:40
BOWIMBOW3,663,67 -0,27%3,623,623,66901315.12.2017 16:30:53
AGORAAGO14,9915 -0,07%1514,831515512315.12.2017 17:00:00
AMICAAMC125,20125,05 0,12%125125127242430515.12.2017 17:00:00
LUBAWALBW0,920,92 0,00%0,930,910,9416096214915.12.2017 17:02:19
STALPROFISTF15,4015,20 1,32%15,2015,2015,488141215.12.2017 09:29:38
CUBEITGCTG0,460,34 35,29%0,340,340,4673804531015.12.2017 17:04:05
MCIMCI9,619,62 -0,10%9,609,539,632059519715.12.2017 17:00:00
AVIASGASG17,3817,38 0,00%17,3817,3817,3851115.12.2017 10:13:43
QUERCUSQRS5,455,44 0,18%5,335,315,452834115215.12.2017 15:33:07
POLNORDPND7,567,50 0,80%7,457,367,604648234815.12.2017 17:00:00
PROJPRZEMPJP15,0115,01 0,00%1514,9815,01532815.12.2017 17:00:00
LCCORPLCC2,842,78 2,16%2,782,742,8411676413 28415.12.2017 17:04:30
AGROTONAGT4,314,49 -4,01%4,484,044,489265539615.12.2017 17:00:00
BRASTERBRA6,856,85 0,00%6,856,746,8563524315.12.2017 17:00:00
RELPOLRLP7,597,50 1,20%7,577,577,5914801115.12.2017 14:19:18
INTERCARSCAR297,50293,20 1,47%293,30292297,50189305 55615.12.2017 17:03:39
IMSIMS3,403,31 2,72%3,403,403,4020015.12.2017 16:31:01
HUBSTYLEHUB0,720,70 2,86%0,720,720,722000115.12.2017 15:28:53
MIDASMDS0,800,80 0,00%0,800,800,8151444541224.05.2016 17:00:00
ORBISORB90,4092,69 -2,47%92,9090,4092,90129481 18915.12.2017 17:00:00
ORIONORN66,1866,18 0,00%66,186366,1824215.12.2017 14:32:21
FORTEFTE51,7052,48 -1,49%52,4851,4252,48422942 19915.12.2017 17:00:00
NOVITANVT49,9349,96 -0,06%49,9649,9349,9652315.12.2017 13:02:13
EUCOEUC21,6821,68 0,00%21,6821,5721,68394815.12.2017 17:00:00
IMPERAIMP1,331,33 0,00%1,331,331,364128615.12.2017 16:46:39
KONSSTALIKST31,5031,99 -1,53%31,872931,878672715.12.2017 17:03:40
HAWEHWE0,300,29 3,45%0,300,300,30411555404.05.2017 15:25:33
TALEXTLX19,3519,05 1,57%19,3519,3519,3510015.12.2017 09:00:00
FMGFMG0,210,21 0,00%0,210,210,215004.12.2017 11:00:00
INDATAIDT1,952,10 -7,14%2,091,922,2012534724915.12.2017 17:00:00
INTERAOLTIRL11,8011,80 0,00%11,9011,7611,9012311514.12.2017 16:04:06
EKOEXPORTEEX7,477,26 2,89%7,3077,473702226615.12.2017 17:00:00
EMPERIAEMP98,4599 -0,56%9998,209917568117 30115.12.2017 17:00:42
KREDYTINKRI22,1522,15 0,00%22,1522,1522,151015.12.2017 09:52:29
URSUSURS3,964,03 -1,74%4,053,944,0524542897615.12.2017 17:02:00
BETACOMBCM10,5010,75 -2,33%10,7510,5010,75101115.12.2017 13:32:36
LARQLRQ16,9016,47 2,61%16,4715,7716,9016982815.12.2017 17:00:00
CHEMOSCHS1,391,34 3,73%1,341,341,3913126518015.12.2017 17:00:00
GOBARTOGOB8,688,50 2,12%8,508,508,6813261115.12.2017 17:00:00
CIGAMESCIG1,031,03 0,00%1,031,021,0438421939415.12.2017 17:00:00
WINVESTWIS0,750,75 0,00%0,750,750,758015.12.2017 15:00:00
ARCTICATC4,013,97 1,01%43,904,1410639443115.12.2017 17:00:00
ATENDEATD4,214,20 0,24%4,194,064,2231601315.12.2017 13:36:15
MILLENNIUMMIL8,388,39 -0,12%8,398,338,43205216817 21115.12.2017 17:02:18
BOSBOS8,888,97 -1,00%8,978,7092050918215.12.2017 17:00:00
IALBGRIAG1,321,20 10,00%1,201,221,3732372141714.06.2017 17:00:25
PAMAPOLPMP11 0,00%0,990,991607446115.12.2017 16:41:59
IQPIQP0,260,26 0,00%0,260,260,262160115.12.2017 15:00:00
IZOBLOKIZB102104,50 -2,39%104,50101,60104,502472515.12.2017 16:19:34
MANGATAMGT96,10100,45 -4,33%98,5096,1098,5035315.12.2017 17:00:00
FASINGFSG17,2517,20 0,29%171717,25101215.12.2017 11:17:31
RAFAKORFK4,204,23 -0,71%4,274,204,277261830815.12.2017 17:00:11
RAFAMETRAF12,4012,49 -0,72%12,4512,4012,45706912.12.2017 15:34:20
ROPCZYCERPC25,5125,51 0,00%25,5225,5125,5213563515.12.2017 17:00:00
HYPERIONHYP0,280,27 3,70%0,280,260,303429899603.10.2017 17:00:00
PANOVANVA2323 0,00%232323100215.12.2017 16:35:33
FERRUMFER3,974,09 -2,93%4,083,924,08164896515.12.2017 14:57:11
PEKAESPEK1515 0,00%14,7014,701522553309.11.2016 15:41:19
PELIONPEL58,8058,89 -0,15%58,9858,8058,982481507.06.2017 11:38:30
OPONEO.PLOPN40,8840,95 -0,17%4140,25416782815.12.2017 15:23:12
KINOPOLKPL11,5011,50 0,00%11,5011,4011,50569715.12.2017 13:35:09
KRECKRC6,166,19 -0,48%6,306,166,305015.12.2017 16:46:52
WILBOWLB0,240,24 0,00%0,220,220,2410102.10.2017 15:00:00
TAURONPETPE3,083,11 -0,96%3,123,083,17593845418 36815.12.2017 17:00:00
TERMOREXTRR1,981,98 0,00%1,901,901,9819015.12.2017 16:16:37
VOTUMVOT10,6410,65 -0,09%10,6510,6410,65653715.12.2017 09:50:17
PEKAOPEO128,75128,70 0,04%128,40127,25129,351222013156 86615.12.2017 17:04:52
WIKANAWIK1,011,04 -2,88%1,051,011,052636315.12.2017 14:56:26
ELZABELZ8,158,17 -0,24%8,178,158,17144115.12.2017 12:22:25
CYFRPLSATCPS23,7923,75 0,17%23,5223,5124,1490448321 52715.12.2017 17:00:00
ATLANTISATS0,700,68 2,94%0,680,670,70466993115.12.2017 16:49:38
ATMGRUPAATG4,154,26 -2,58%4,294,154,2949992115.12.2017 17:00:00
BUMECHBMC0,310,33 -6,06%0,330,300,33102997232115.12.2017 17:00:34
ACTIONACT3,353,36 -0,30%3,363,263,435912519715.12.2017 15:45:32
ZEPAKZEP15,1815,19 -0,07%15,2615,1515,462569339115.12.2017 17:00:00
ZPUEPUE159149,90 6,07%154146,101594316415.12.2017 17:00:00
APLISENSAPN12,9012,90 0,00%12,9012,9012,9022015.12.2017 12:58:56
MOLMOL334338,25 -1,26%334,35334334,3530110122.09.2017 13:13:10
FORTUNAFEG28,9329,12 -0,65%28,9328,9328,937312114.12.2017 14:22:42
POZBUDPOZ3,393,25 4,31%3,253,213,435533721 81715.12.2017 17:00:00
BOGDANKALWB70,1070,20 -0,14%70,207070,251284490015.12.2017 17:01:49
BIOMEDLUBBML1,361,39 -2,16%1,391,331,40629938615.12.2017 16:49:53
WARIMPEXWXF5,715,94 -3,87%5,715,715,7123015.12.2017 15:40:25
ASBISASB2,852,88 -1,04%2,862,812,8610239229115.12.2017 17:04:23
CEZCEZ81,7581,50 0,31%81,7581,7581,751591315.12.2017 15:37:38
INGBSKING203204 -0,49%205200,50205195753 96315.12.2017 17:00:00
PRAGMAFAPRF17,0117,01 0,00%17,1017,0117,1028015.12.2017 10:30:48
SEKOSEK9,489,69 -2,17%9,509,489,6017551715.12.2017 15:04:15
ASTARTAAST5151 0,00%50,5050,31516853515.12.2017 17:00:00
RADPOLRDL1,541,56 -1,28%1,531,471,56630799515.12.2017 17:00:00
HELIOHEL11,7511,98 -1,92%11,9711,2311,9721322515.12.2017 13:19:57
INDYKPOLIND61,1062,80 -2,71%61,1061,1061,1061415.12.2017 17:01:37
INPROINP55,50 -9,09%5,7055,7069393715.12.2017 17:01:52
INTERBUDITB0,420,42 0,00%0,420,420,421190014.12.2017 11:00:00
ESSYSTEMESS2,652,64 0,38%2,652,652,651015.12.2017 09:00:36
MENNICAMNC21,9121,90 0,05%21,9021,9022,0514963315.12.2017 13:08:02
MOJMOJ0,900,90 0,00%0,900,900,904500414.12.2017 10:50:37
MCLOGICMCL58,5158,51 0,00%58,5158,5158,5140213.07.2017 09:55:14
PEPEESPPS1,371,37 0,00%1,351,351,37159952215.12.2017 17:00:00
NETMEDIANEM9,359,34 0,11%9,349,349,3520015.12.2017 17:00:00
PGEPGE12,1712,05 1,00%12,0312,0212,30363670744 16515.12.2017 17:00:00
ERGERG58,5058,50 0,00%59,5058,5059,506804015.12.2017 16:32:18
OPENFINOPF1,461,44 1,39%1,401,401,49448946315.12.2017 15:15:33
KETYKTY390390,75 -0,19%388,70383,70390253429 83015.12.2017 17:00:00
KOGENERAKGN87,9985 3,52%878689399135015.12.2017 17:01:50
ALMAALM0,240,24 0,00%0,240,230,2416652415.12.2017 17:00:00
KRAKCHEMKCH2,142,14 0,00%2,142,092,141068215.12.2017 16:49:15
KRUSZWICAKSW67,4066,30 1,66%67,4067,3067,4016115.12.2017 09:17:35
LOTOSLTS56,2855,08 2,18%54,5054,5057,0250125128 20015.12.2017 17:04:17
LSISOFTLSI11,6311,31 2,83%11,3111,3111,6817162015.12.2017 17:00:00
JWCONSTRJWC4,304,30 0,00%4,284,284,3424061015.12.2017 16:44:00
ERBUDERB22,1920,60 7,72%20,6020,6022,2027015715.12.2017 16:36:31
WOJASWOJ5,205,20 0,00%5,025,025,201477815.12.2017 10:12:38
IMPELIPL2322,18 3,70%22,9622,042327176215.12.2017 16:06:41
SUNEXSNX2,602,65 -1,89%2,692,602,692739715.12.2017 12:17:38
SUWARYSUW9,6510,14 -4,83%10,149,2510,1493115.12.2017 12:17:26
TFONETFO3,073,07 0,00%3,083,073,081392408.12.2016 11:15:47
OTMUCHOWOTM3,283,37 -2,67%3,373,153,3743281415.12.2017 17:00:00
ALTAAAT2,622,63 -0,38%2,692,622,6951015.12.2017 11:43:48
EXILLONEXL7,107,10 0,00%7,107,107,103023.11.2017 14:34:23
ELEKTROTIELT9,289,38 -1,07%9,299,289,2921015.12.2017 13:50:59
ELBUDOWAELB86,4686,31 0,17%8786,468756515.12.2017 17:00:00
PHNPHN14,4214,37 0,35%14,6914,2014,6922293215.12.2017 17:00:00
PROVIDENTIPF8,408,40 0,00%8,408,408,4016015.12.2017 15:32:14
IIAAVIIA8,558,45 1,18%8,498,498,59265215.12.2017 15:54:37
FEERUMFEE13,7913,79 0,00%13,7913,7913,7910015.12.2017 17:00:00
AVIAAMLAAL5,265,40 -2,59%5,425,255,4447292515.12.2017 17:00:00
SERINUSSEN1,081,11 -2,70%1,101,061,10894539615.12.2017 17:00:00
TARCZYNSKITAR11,5211,58 -0,52%11,5111,5111,521289717215.12.2017 15:18:04
APSENERGYAPE2,992,90 3,10%2,992,992,99325115.12.2017 15:10:00
GLCOSMEDGLC2,332,32 0,43%2,332,332,331015.12.2017 09:00:00
OTLOGOTS21,4021,40 0,00%21,4021,4021,4094215.12.2017 12:26:30
MLPGROUPMLG47,4946,98 1,09%46,984547,4975315.12.2017 16:37:52
PKPCARGOPKP56,9955,09 3,45%54,2754,2656,99241021 35915.12.2017 17:00:00
NEWAGNWG15,6815,55 0,84%15,6015,1615,687311115.12.2017 17:00:00
ENERGAENG12,1212,50 -3,04%12,5012,0812,68158739219 38515.12.2017 17:04:24
GORENJEGRV25,9525,95 0,00%25,9523,6025,95192515.12.2017 15:28:28
VISTALVTL0,890,87 2,30%0,870,860,89393173515.12.2017 17:02:44
MFOMFO35,5034 4,41%34,073335,9928779815.12.2017 17:00:00
MERCATORMRC1514,74 1,76%151515,3919953015.12.2017 16:47:18
CPGROUPCPG5,585,40 3,33%5,555,555,5850012815.12.2017 09:08:44
LIVECHATLVC38,4838,69 -0,54%37,9037,6138,53949336115.12.2017 17:00:00
PCMPCM28,8828,85 0,10%28,9628,8628,98404611715.12.2017 17:00:00
TALANXTNX122,10129 -5,35%122,10122,10122,103007.12.2017 09:00:00
BUWOGBWO102,25104,25 -1,92%102,25102,25102,2511115.12.2017 11:37:18
PCCROKITAPCR9896,80 1,24%96,789698270226315.12.2017 17:00:00
ALUMETALAML52,6052,49 0,21%525252,7517309115.12.2017 17:00:00
ALTUSTFIALI14,3514,55 -1,37%14,5514,3014,7029004215.12.2017 17:00:00
TORPOLTOR88,06 -0,74%8,127,858,201408811215.12.2017 17:04:15
POLWAXPWX10,8210,25 5,56%10,311010,854119942715.12.2017 17:00:00
FENGHUAFGT17,5217,52 0,00%17,5217,5217,5210004.05.2016 12:10:17
SKARBIECSKH25,6225,34 1,11%252526,28529513515.12.2017 17:00:00
VIGOSYSVGO312313 -0,32%312,50312312,5021715.12.2017 16:08:19
EVERESTEVE0,680,68 0,00%0,680,680,68100015.12.2017 14:30:31
SANTANDERSAN23,5323,54 -0,04%23,5323,5323,5320015.12.2017 09:03:36
CDRLCDL25,4525,93 -1,85%25,932525,937942015.12.2017 17:00:00
DEKPOLDEK34,6034,26 0,99%34,263434,60341711715.12.2017 17:00:00
PEMANAGERPEM40,6040,93 -0,81%40,9340,0340,936062415.12.2017 17:00:00
IDEABANKIDA2424,09 -0,37%2423,51242810667315.12.2017 17:00:00
WIRTUALNAWPL45,4945,25 0,53%44,9944,9945,50429919515.12.2017 17:00:00
UNIWHEELSUNW285,20277,20 2,89%272,50268,10285,20149374 21215.12.2017 17:00:00
ADIUVOADV15,9916,19 -1,24%16,1915,6016,29121215.12.2017 17:00:00
PEKABEXPBX1010 0,00%9,989,9810501514.12.2017 11:45:40
ATAL1AT41,5541,74 -0,46%41,5141,3041,552311015.12.2017 16:44:15
PRAIRIEPDZ1,401,38 1,45%1,381,381,41124511715.12.2017 15:36:01
AATHOLDAHL19,5016,20 20,37%191919,511743733415.12.2017 15:39:44
INPOSTIPT10,8710,87 0,00%10,8710,8710,87128124.05.2017 16:47:05
WITTCHENWTN19,5019,50 0,00%19,4719,4719,50194415.12.2017 17:00:00
CITYSERVCTS11,7811,76 0,17%11,7811,7811,7812001415.12.2017 11:47:27
LOKUMLKD16,7516,60 0,90%16,7516,7516,75257415.12.2017 14:44:58
ENTERENT27,2026,80 1,49%26,8726,7927,2029488015.12.2017 15:31:06