WIG

Ostatnie notowanie z: 21.04.2015 15:30

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
56373,640,32%54256191,3056388,2356356,1956591,821461627649321,8356591,82

Stan na dzień 21.04.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,394,38 0,23%4,644,394,6466021.04.2015 11:21:23
CORMAYCRM2,872,83 1,41%2,802,802,875070314521.04.2015 12:57:15
ASSECOBSABS15,3415,20 0,92%15,201515,34262421.04.2015 10:12:33
BMPAGBMP33,10 -3,23%3,1033,10216121.04.2015 14:53:13
PZUPZU492,75489 0,77%494491,30496,307903739 02221.04.2015 15:27:05
PROCADPRD1,791,80 -0,56%1,841,751,8416021.04.2015 14:36:59
PROCHNIKPRC1,461,52 -3,95%1,511,411,5137371454621.04.2015 15:23:34
PRAGMAINKPRI14,9814,85 0,88%14,9514,9514,9910741621.04.2015 15:05:41
PEGASPGS102,60102,60 0,98%102,60102,60102,6015215.04.2015 17:00:00
PLASTBOXPLX2,302,34 -1,71%2,302,262,305331341 22621.04.2015 13:59:45
ORCOGROUPOPG1,481,48 -0,67%1,481,471,495364820.04.2015 16:17:18
IPOPEMAIPE4,554,67 -2,57%4,794,464,79270121.04.2015 14:17:07
GTCGTC5,825,90 -1,36%5,925,815,92161409521.04.2015 15:04:35
FASTFINFFI1,301,27 2,36%1,301,301,3025021.04.2015 09:23:27
SKOTANSKT0,690,68 1,47%0,690,680,7149433534321.04.2015 15:20:18
RAINBOWRBW26,4025,90 1,93%25,9025,9026,701672744421.04.2015 15:28:19
ROBYGROB2,432,39 1,67%2,392,362,4421266450921.04.2015 15:27:28
HYDROTORHDR34,5534,55 -1,29%34,8534,3034,55140520.04.2015 16:04:31
HARPERHRP2,802,80 0,00%2,832,802,83358121.04.2015 12:56:56
HUTMENHTM55,03 -0,60%4,994,995309221.04.2015 15:00:33
IMPEXMETIPX3,223,24 -0,62%3,263,223,278462227421.04.2015 15:05:21
DEBICADBC75,7875,18 0,80%75,9375,2175,931791421.04.2015 14:38:35
INTROLINL9,319,33 -0,21%9,339,309,33520521.04.2015 11:36:11
PAGEDPGD51,9052,38 -0,92%52,3951,5252,396303321.04.2015 15:06:04
KREZUSKZS3,943,99 -1,25%3,983,763,9835311421.04.2015 14:47:58
MERCORMCR9,609,63 -0,31%9,639,609,6311571121.04.2015 14:23:33
MEXPOLSKAMEX2,852,89 -1,38%2,902,852,901144321.04.2015 12:13:11
EUROTELETL14,4514,45 0,00%14,4514,4514,45100121.04.2015 11:02:27
06MAGNA06N2,042,04 0,00%2,042,042,042021.04.2015 13:57:19
WAWELWWL13851353,95 2,29%13331333138513001 76921.04.2015 15:21:13
JSWJSW16,5616 3,50%16,4816,3317,1998932716 53921.04.2015 15:29:51
KOMPUTRONKOM10,4910,19 2,94%10,2210,2210,492966230821.04.2015 15:26:10
KOPEXKPX9,969,89 0,71%9,999,961051775221.04.2015 14:57:34
LIBETLBT2,762,79 -1,08%2,782,752,7842381221.04.2015 15:13:19
PROTEKTORPRT3,323,32 0,00%3,323,323,3446061521.04.2015 12:46:35
KBDOMKBD3,693,70 -0,27%3,703,693,70225121.04.2015 12:47:59
NEUCANEU271,70277,45 -2,07%277,45270,30279,9054651 50321.04.2015 15:24:52
ZUEZUE7,607,74 -1,81%7,647,587,7424351921.04.2015 14:44:01
ABCDATAABC3,503,52 -0,57%3,563,493,5617944162921.04.2015 15:29:09
BZWBKBZW379,50379,90 -0,11%383,75378,10384,95233078 88221.04.2015 15:27:03
ENELMEDENE11,4111,51 -0,87%11,6011,4111,6016101821.04.2015 11:29:33
ENERGOINSENI10,6010,80 -1,85%10,9610,5510,9655295921.04.2015 15:25:20
KSGAGROKSG0,830,88 -5,68%0,850,810,85194841621.04.2015 14:26:42
STALEXPSTX3,103,10 0,00%3,093,033,103533510921.04.2015 15:27:31
BSCDRUKBSC28,5928,30 1,02%28,2028,2028,7517895121.04.2015 15:09:14
FONFON0,720,75 -4,00%0,740,720,746390521.04.2015 13:42:43
CCCCCC191190 0,53%190188,801936863713 09121.04.2015 15:29:57
DROZAPOLDPL3,333,25 2,46%3,333,333,3433801121.04.2015 12:58:11
ECHOECH6,746,75 -0,15%6,756,746,771506810221.04.2015 15:07:00
CAPITALCPA2,602,53 2,77%2,602,542,6047441221.04.2015 15:14:11
HANDLOWYBHW112,35113,50 -1,01%113,50112,35113,50250072 82421.04.2015 15:28:33
ACAUTOGAZACG34,9934,99 -0,03%34,9934,9935160620.04.2015 14:52:41
IFCAPITALIFC1,021,01 0,99%1,010,961,02124481221.04.2015 11:02:04
MSXRESOURMSX0,971,03 -5,83%10,951,02329693221.04.2015 15:11:59
GREMMEDIAGMM1,801,65 9,09%1,681,681,8086851521.04.2015 13:06:18
ELEMENTALEMT3,743,78 -1,06%3,763,673,8215173956621.04.2015 15:22:45
RONSONRON1,481,48 0,00%1,481,481,481021.04.2015 09:00:00
MILKILANDMLK2,722,78 -2,16%2,792,672,79227736221.04.2015 14:11:13
KANIAKAN2,952,95 0,00%2,932,922,95120003521.04.2015 11:35:08
ASSECOSEEASE9,209,16 0,44%9,229,209,22300321.04.2015 14:03:04
SIMPLESME11,2811,28 0,00%11,2811,2811,28116121.04.2015 10:33:27
REMAKRMK13,7013,70 0,00%13,7013,7013,701021.04.2015 09:00:00
RANKPROGRRNK2,652,64 0,38%2,722,652,72239121.04.2015 14:56:17
INSTALKRKINK13,3013,20 0,76%13,2113,2013,351058614121.04.2015 13:43:02
GINOROSSIGRI3,353,33 0,60%3,333,303,35277599221.04.2015 13:09:59
ERGISEGS4,925 -1,60%54,915134826721.04.2015 15:00:15
FAMURFMF2,802,81 -0,36%2,842,802,845778316321.04.2015 15:13:06
BBIDEVBBD1,151,12 2,68%1,111,111,1619318422021.04.2015 14:52:51
MONNARIMON15,4515,32 0,85%15,3515,3515,59730511 13221.04.2015 15:23:28
NETIANET5,805,85 -0,85%5,845,805,881712211 00121.04.2015 15:26:52
PGNIGPGN6,146 2,33%5,995,986,14647782139 39121.04.2015 15:29:25
PGODLEWPGO5,305,31 -0,19%5,305,305,3081021.04.2015 15:20:49
MARVIPOLMVP88,06 -0,74%8,067,908,081355410921.04.2015 15:22:28
STALPRODSTP411407,10 0,96%408408411,951174821.04.2015 14:55:39
MIRACULUMMIR1,321,37 -3,65%1,371,321,413672521.04.2015 11:54:11
LPPLPP7504,057420 1,13%7494,957421,257589,959937 46521.04.2015 15:27:03
IVMXIMX4,694,69 0,00%4,694,694,691021.04.2015 09:00:00
STAPORKOWZUK7,507,80 -3,85%7,807,507,8080976121.04.2015 15:14:18
RESBUDRES2,382,38 0,00%2,382,382,38300121.04.2015 13:33:32
GRAJEWOGRJ2625,30 2,77%25,9525,4626,4536509521.04.2015 14:18:56
HERKULESHRS3,913,94 -0,76%3,923,903,954674818321.04.2015 15:19:45
ZASTALZST0,750,74 1,35%0,740,720,76562984121.04.2015 14:54:30
TESGASTSG3,733,73 0,00%3,733,733,73564221.04.2015 13:04:38
VANTAGEVTG2,652,74 -3,28%2,742,652,74115493121.04.2015 14:47:17
CDPROJEKTCDR21,1021,19 -0,42%21,2920,9521,401466603 10521.04.2015 15:28:12
BIOTONBIO5,745,68 1,06%5,685,685,7412817973121.04.2015 15:27:28
ENEAENA16,5316,43 0,61%16,4316,4316,603695946 10321.04.2015 15:30:02
EFEKTEFK14,8514,78 0,47%14,7814,7814,8577121.04.2015 14:12:41
BUDIMEXBDX173,30173,90 -0,35%174172,20175,80463580421.04.2015 15:25:34
DELKODEL66,46 -7,12%6,4666,46109426621.04.2015 15:04:29
SYNTHOSSNS4,874,84 0,62%4,854,854,918242804 03021.04.2015 15:28:10
NOWAGALACNG1,271,26 0,79%1,281,261,28121501521.04.2015 14:04:06
BENEFITBFT390,50386 1,17%39339039331212221.04.2015 15:24:40
MWTRADEMWT19,1019,02 0,42%18,9918,8519,103113759221.04.2015 15:16:44
MOSTALWARMSW11,4011,47 -0,61%11,4810,8511,88973881 12821.04.2015 14:48:42
MOSTALZABMSZ2,352,32 1,29%2,332,322,3612451329221.04.2015 15:19:54
PATENTUSPAT0,991,02 -2,94%0,990,991113391121.04.2015 13:48:52
APATORAPT43,5143,51 0,00%43,094343,52307813321.04.2015 12:21:49
KERNELKER37,3338,25 -2,41%38,2437,1238,24413081 55121.04.2015 15:21:02
OVOSTAROVO71,5073 -2,05%7271,50722231621.04.2015 14:06:35
GRUPAAZOTYATT84,1185,44 -1,56%85,428485,85127921 08321.04.2015 15:26:06
SELENAFMSEL22,4223,31 -3,82%23,1922,4223,198111821.04.2015 14:55:51
SELVITASLV17,7817,38 2,30%1716,8517,79643111021.04.2015 13:36:09
SOLARSOL2,262,20 2,73%2,192,162,3726334960221.04.2015 14:33:20
KOFOLAKFL34,5134,51 0,00%34,5533,8134,5536121.04.2015 14:52:19
AMRESTEAT126,95126 0,75%126125,95127,85359054 54421.04.2015 15:19:12
OPTEAMOPM6,556,58 -0,46%6,566,556,5633252221.04.2015 14:28:40
ORZBIALYOBL8,898,82 0,79%8,898,828,8917731621.04.2015 14:15:52
FARMACOLFCL56,2256,22 0,00%55,2355,2356,228394721.04.2015 14:45:55
GRAALGRL19,9019,94 -0,20%19,9419,9019,9916333321.04.2015 14:59:24
K2INTERNTK2I11,5511,75 -1,70%11,5111,5111,6538114421.04.2015 15:21:33
LENALEN4,924,98 -1,20%5,054,925,0575923821.04.2015 12:51:03
MABIONMAB57,3957,50 -0,19%57,6056,5057,897584321.04.2015 11:55:16
SANOKSNK62,2762,12 0,24%62,1261,9362,2712057521.04.2015 13:53:58
SNIEZKASKA47,3048 -1,46%47,5047,3047,502591221.04.2015 14:59:04
TELLTEL10,9011,10 -1,80%1110,90119291021.04.2015 14:17:36
WORKSERVWSE2020 0,00%20,2519,9920,251039402 07921.04.2015 15:02:28
ENAPENP0,981 -2,00%10,9813001321.04.2015 12:31:55
YAWALYWL7,377,37 0,00%7,357,357,37257221.04.2015 09:04:51
MNIMNI1,371,36 0,74%1,361,361,371080121.04.2015 15:29:56
ORANGEPLOPL10,3810,27 1,07%10,3010,2910,43123868912 87121.04.2015 15:29:23
VINDEXUSVIN4,454,38 1,60%4,394,384,4668613021.04.2015 13:54:02
ALIORALR88,0186,75 1,45%86,7386,1188,44650855 70721.04.2015 15:25:55
MOSTALPLCMSP14,3714,18 1,34%14,6414,3714,64151221.04.2015 13:45:39
OLYMPICOEG7,507,50 0,00%7,997,507,9976113.04.2015 15:55:30
ELKOPEKP1,261,24 1,61%1,241,241,261607221.04.2015 14:26:48
CNTCNT7,547,55 -0,13%7,547,327,541089821.04.2015 12:12:08
MBANKMBK481,40479 0,50%479478,35483166187 98621.04.2015 15:27:03
BRIJUBRI19,2019,50 -1,54%19,6019,2019,608871721.04.2015 15:10:52
EDINVESTEDI2,212,25 -1,78%2,232,212,2349581121.04.2015 11:13:54
CELTICCPD6,316,31 0,00%6,316,316,40545321.04.2015 15:12:15
CIECHCIE56,3555,60 1,35%55,7055,7057,501081206 10021.04.2015 15:13:41
SYGNITYSGN12,9013 -0,77%13,1012,7513,101350117421.04.2015 14:46:20
DECORADCR6,026,23 -3,37%6,286,026,28269221.04.2015 15:19:20
BEDZINBDZ14,4514,50 -0,34%14,4514,4514,4511021621.04.2015 15:12:46
ATMATM10,2910,14 1,48%10,3410,2910,34553621.04.2015 15:11:51
ULMAULM68,2466 3,39%66,1066,1068,2450321.04.2015 11:04:52
ABPLABE43,1542,78 0,86%434343,6517027421.04.2015 15:29:31
AMBRAAMB9,089,08 0,00%9,089,029,2041193821.04.2015 14:39:20
GROCLINGCN13,4513,53 -0,59%13,6613,3313,815688077021.04.2015 15:15:51
MUZAMZA3,123,02 3,31%3,023,023,12819321.04.2015 15:22:35
WASKOWAS1,701,68 1,19%1,681,681,7084991421.04.2015 15:12:00
EUROCASHEUR36,6836,99 -0,84%37,2036,5537,4728221010 43121.04.2015 15:29:01
POLNAPLA27,0227,05 -0,11%26,4126,4027,5831188321.04.2015 12:48:55
QUMAKQMK9,919,97 -0,60%9,979,9110,371882018821.04.2015 15:29:04
TIMTIM5,905,90 0,00%5,905,855,9025491521.04.2015 15:06:59
BALTONABAL7,236,95 4,03%6,986,977,2334312421.04.2015 14:49:34
STARHEDGESHG1,651,61 2,48%1,611,611,65752121.04.2015 13:20:52
INTERSPPLIPO1,601,58 1,27%1,591,591,602158321.04.2015 10:33:05
GPWGPW49,6049,58 0,04%49,5149,5149,87380421 89121.04.2015 15:25:03
BLACKLIONBLI1,301,28 1,56%1,281,281,30760121.04.2015 14:21:48
BORYSZEWBRS6,026,02 0,00%6,025,996,054005724221.04.2015 15:19:17
KGHMKGH118,25118,85 -0,50%119,20118,20119,6033307439 60421.04.2015 15:30:01
LENTEXLTX8,778,78 -0,11%8,788,708,782595022721.04.2015 15:05:43
INDYGOIDG1,221,28 -4,69%1,271,191,2744740654621.04.2015 15:22:32
IMMOBILEGKI2,182,19 -0,46%2,202,182,20130452921.04.2015 15:20:41
COLIANCOL3,503,50 0,00%3,493,483,50168555921.04.2015 15:01:00
SYNEKTIKSNT17,9017,95 -0,28%1817,9018,107211321.04.2015 15:13:34
SONELSON9,059,10 -0,55%9,059,059,0525021.04.2015 09:00:00
COGNORCOG1,731,75 -1,14%1,741,731,74160002821.04.2015 09:37:29
SECOGROUPSWG24,0924,09 0,33%24,202424,098992220.04.2015 17:00:00
TATRYTMR8888 0,00%88888811117.04.2015 13:09:09
SOPHARMASPH8,408,40 0,00%8,408,408,4054021.01.2015 14:37:09
EUROHOLDEHG2,232,03 9,85%2,232,232,23544114.04.2015 13:27:41
GETINOBLEGNB1,701,75 -2,86%1,751,691,7510221701 75221.04.2015 15:16:43
ASSECOPOLACP61,6160,48 1,87%616161,991479399 10121.04.2015 15:29:37
BYTOMBTM2,082,07 0,48%2,102,052,1214571130521.04.2015 14:43:29
COMPCMP68,4867,50 1,45%67,6567,6569,1013179021.04.2015 15:26:56
DOMDEVDOM4847,99 0,02%47,9946,504888421.04.2015 15:17:13
COMARCHCMR131,70128 2,89%128,50128132,80522768121.04.2015 15:24:37
DUONDUO2,332,33 0,00%2,332,312,359251821621.04.2015 13:32:52
ARTERIAARR17,6017,98 -2,11%18,1817,6018,2553089521.04.2015 15:19:35
ATLANTAPLATP6,246,22 0,32%6,216,216,35371221.04.2015 13:35:25
4FUNMEDIA4FM5,355,22 2,49%5,215,215,431375721.04.2015 15:22:26
VOXELVOX13,3013,19 0,83%13,1913,1013,3064508621.04.2015 14:32:59
PKOBPPKO36,3736,52 -0,41%36,5836,3236,74163639259 88021.04.2015 15:29:14
PROCHEMPRM21,6521,59 0,28%21,6521,6021,65342721.04.2015 12:50:19
PRESCOPRE2,502,50 0,00%2,502,502,501021.04.2015 09:00:00
SILVANOSFG6,216,20 0,16%6,216,216,21233117.04.2015 10:53:08
COALENERGCLE0,620,62 0,00%0,620,620,633884221.04.2015 13:02:49
IZOSTALIZS6,826,97 -2,15%6,986,826,9823881721.04.2015 14:20:07
BANKBPHBPH44,1744,79 -1,38%44,0844,0844,7435221.04.2015 14:32:22
SOBIESKIBVD66,0266,64 -0,93%666668,29158110521.04.2015 14:54:28
MIRBUDMRB1,421,43 -0,70%1,431,411,44443786321.04.2015 15:17:36
SFINKSSFS3,173,10 2,26%3,123,083,256776821421.04.2015 15:21:26
REDANRDN4,124,12 0,00%4,124,064,173597114721.04.2015 14:34:57
SCOPAKSCO43,86 3,63%3,753,754836321.04.2015 14:49:16
INCINC2,832,73 3,66%2,732,732,8392822621.04.2015 14:16:54
INTEGERPLITG170,80171,30 -0,29%172169,65172216063 70121.04.2015 15:23:29
GETINGTN2,192,20 -0,45%2,212,182,2417469638321.04.2015 15:16:17
MAKARONPLMAK6,676,68 -0,15%6,676,606,67880621.04.2015 09:30:56
FERROFRO12,2012,10 0,83%12,1712,1712,209891221.04.2015 15:26:20
PEPPEP33,1932,99 0,61%33,3032,9533,5621057021.04.2015 14:49:42
PCCINTERPCI2,202,20 0,00%2,192,192,201352321.04.2015 11:00:12
MEDICALGMDG199198,75 0,13%199198,75201,8082551 65621.04.2015 15:17:28
NORTCOASTNCT4,904,90 0,00%4,904,904,90846420.04.2015 15:09:55
NTTSYSTEMNTT2,502,56 -2,34%2,502,502,562827721.04.2015 15:10:03
MAGELLANMAG65,9965,50 0,75%65,9865,9865,992141421.04.2015 13:30:22
PKNORLENPKN63,0862,36 1,15%6362,2963,1790972756 94121.04.2015 15:27:44
ALCHEMIAALC4,584,65 -1,51%4,654,584,70113015221.04.2015 15:08:44
ODLEWNIEODL2,202,20 0,00%2,202,202,2090021.04.2015 09:46:55
UNIBEPUNI10,0110,03 -0,20%9,869,8610,141669616621.04.2015 15:25:19
KRUKKRU152,25148,90 2,25%148,90148,90152,50191822 91721.04.2015 15:27:32
WANDALEXWDX5,135,13 0,00%5,135,135,131297721.04.2015 14:30:03
ZAMETZMT2,322,34 -0,85%2,342,272,3464591521.04.2015 15:03:54
POLICEPCE22,8023 -0,87%2322,802316023721.04.2015 15:21:28
TRAKCJATRK9,839,72 1,13%9,729,72101720651 68421.04.2015 15:29:47
TRANSPOLTRN44 0,00%444500221.04.2015 09:00:00
VISTULAVST2,242,26 -0,89%2,272,242,3236236482321.04.2015 15:26:14
TOYATOA4,224,22 0,00%4,224,224,2235021.04.2015 11:17:28
WIELTONWLT5,505,46 0,73%5,465,435,5032081721.04.2015 14:47:06
RAWLPLUGRWL8,778,93 -1,79%8,978,778,9717011521.04.2015 13:52:43
KRKAKRK275275 1,85%265,902752754117.04.2015 09:29:20
ATREMATR4,774,82 -1,04%4,834,774,8339101921.04.2015 13:50:26
BOWIMBOW1,551,55 0,00%1,551,551,551500220.04.2015 11:04:38
AGORAAGO11,2210,40 7,88%10,5410,4811,35920231 01421.04.2015 15:23:28
AMICAAMC155,25156,90 -1,05%156,80155,25156,80225635221.04.2015 15:17:36
LUBAWALBW1,371,37 0,00%1,371,351,378443411521.04.2015 15:23:15
STALPROFISTF13,6013,60 0,00%13,5613,5613,904870267021.04.2015 15:27:11
CUBEITGCTG3,653,50 4,29%3,653,653,65475221.04.2015 15:22:11
MCIMCI12,9412,99 -0,38%1312,8413,047435396221.04.2015 14:36:53
AVIASGASG19,4919,50 -0,05%19,4919,4919,491021.04.2015 10:04:27
QUERCUSQRS88 0,00%8,017,958,0171755721.04.2015 14:23:26
POLNORDPND9,659,49 1,69%9,609,469,691314021 25221.04.2015 15:25:14
BNPPLBNP57,2056,27 1,65%56,5156,1557,2011756621.04.2015 14:15:01
PROJPRZEMPJP8,158,20 -0,61%8,208,158,20690621.04.2015 13:53:18
TERESATER16,5516 3,44%16,5716,5516,5713502221.04.2015 14:50:57
LCCORPLCC2,102,11 -0,47%2,102,102,1110156621421.04.2015 14:08:44
AGROTONAGT1,131,15 -1,74%1,151,111,15488725521.04.2015 15:19:09
RELPOLRLP6,956,95 0,00%6,956,796,9848003321.04.2015 14:13:06
INTERCARSCAR239,90240,40 -0,21%240,50237240,5061981 48521.04.2015 15:23:14
IMSIMS2,252,26 -0,44%2,272,222,2711050002 48621.04.2015 11:03:13
NOKAUTNOK1,051,03 1,94%1,071,051,07781121.04.2015 15:22:46
MIDASMDS0,610,62 -1,61%0,620,600,6318764891 14421.04.2015 15:12:02
ORBISORB52,8051 3,53%51,6051,6052,80519827121.04.2015 15:26:42
FORTEFTE57,7059 -2,20%5957,2259428224921.04.2015 15:19:13
NOVITANVT47,4447,45 -0,02%47,4647,4447,4622121.04.2015 15:22:24
EUCOEUC4847,40 1,27%47,4047,30483271621.04.2015 14:13:34
IMPERAIMP1,901,78 6,74%1,861,861,9056061021.04.2015 14:27:30
KONSSTALIKST30,9931 -0,03%3130,983113094121.04.2015 15:25:14
DMWDMWDM0,710,63 12,70%0,670,670,714910321.04.2015 09:42:34
HAWEHWE2,072,06 0,49%2,072,042,119172721 90921.04.2015 15:28:34
08OCTAVA08N0,920,93 -1,08%0,910,910,923062321.04.2015 15:06:32
TALEXTLX23,3523,30 0,21%23,2923,2923,4931197321.04.2015 14:50:26
INDATAIDT1,341,41 -4,96%1,341,341,3893341321.04.2015 12:57:43
INTERAOLTIRL18,9019 -0,53%18,9918,9018,9923954521.04.2015 15:09:03
REINHOLDRHD0,670,67 0,00%0,670,670,673815317.04.2015 16:12:42
EKOEXPORTEEX23,5023,55 -0,21%23,3223,2023,651111325921.04.2015 14:58:46
EMPERIAEMP60,3560,33 0,03%60,336060,39496530021.04.2015 15:00:18
KREDYTINKRI25,4925,50 -0,04%25,4925,4825,70852921821.04.2015 15:24:17
URSUSURS2,902,86 1,40%2,852,852,9311595933421.04.2015 15:22:28
KERDOSKRS1,381,39 -0,72%1,401,371,4216622623221.04.2015 15:09:31
BETACOMBCM12,6612,48 1,44%12,6612,6612,66250321.04.2015 15:11:56
CAMMEDIACAM5,755,53 3,98%5,655,555,751211721.04.2015 13:48:55
CHEMOSCHS1,311,29 1,55%1,291,281,3174321021.04.2015 12:44:22
DUDADUD7,057,05 0,00%7,0577,05108247621.04.2015 15:22:14
CIGAMESCIG7,817,73 1,03%7,707,637,912576920121.04.2015 14:39:56
WINVESTWIS6,457 -7,86%76,45763021.04.2015 14:58:06
ARCTICATC3,703,75 -1,33%3,753,703,783689813821.04.2015 15:29:56
TRITONTRI1,852,05 -9,76%1,741,741,853924721.04.2015 13:37:54
ATENDEATD2,702,69 0,37%2,712,662,712814821.04.2015 12:54:25
MILLENNIUMMIL7,257,26 -0,14%7,277,187,429031486 60021.04.2015 15:26:16
BOSBOS32,5232,30 0,68%32,3032,3032,979263021.04.2015 13:59:32
SMTSMT14,2013,64 4,11%13,7013,7014,207971121.04.2015 15:23:30
PAMAPOLPMP1,051,04 0,96%1,051,051,05190020.04.2015 10:05:27
PTIPTI12,1011,55 4,76%12,1012,1012,10200221.04.2015 09:02:11
IQPIQP0,951,01 -5,94%1,010,951,01334893421.04.2015 13:29:10
ZETKAMAZKA79,1178,02 1,40%78,9978,1279,314283421.04.2015 14:49:55
FASINGFSG18,2918,29 0,00%181818,298781620.04.2015 14:33:29
IFSAIFR0,770,77 0,00%0,780,770,783109221.04.2015 15:22:57
RAFAKORFK6,826,80 0,29%6,876,816,902838219421.04.2015 15:23:49
RAFAMETRAF15,3015,60 -1,92%15,3015,3015,3020021.04.2015 14:17:12
ROPCZYCERPC19,6019,71 -0,56%19,6019,4119,657031421.04.2015 13:34:18
HYPERIONHYP3,803,68 3,26%3,803,803,8010021.04.2015 09:19:39
INTERFERIINF4,404,30 2,33%4,404,404,401000417.04.2015 16:38:46
PANOVANVA17,8917,09 4,68%17,2017,2017,89101221.04.2015 09:15:56
FERRUMFER7,967,95 0,13%7,957,757,9740433221.04.2015 13:17:19
NFIEMFEMF4,214,25 -0,94%4,364,214,3635021521.04.2015 13:57:24
PEKAESPEK11,3411,15 1,70%11,4011,3411,502014323221.04.2015 14:39:31
PELIONPEL8182 -1,22%81,9580,1581,95224118221.04.2015 15:15:39
OPONEO.PLOPN10,7310,72 0,09%10,2210,2210,9952045720.04.2015 16:11:34
KINOPOLKPL12,5012,77 -2,11%12,6112,5012,7028823621.04.2015 14:50:16
KRECKRC9,289,42 -1,49%9,509,289,6041733921.04.2015 14:13:21
WILBOWLB1,171,18 -0,85%1,181,171,18504505921.04.2015 14:53:50
TAURONPETPE4,884,88 0,00%4,884,874,9514475007 10921.04.2015 15:29:10
TERMOREXTRR3,103,12 -0,64%3,103,103,10136021.04.2015 10:51:49
VOTUMVOT15,5015,40 0,65%15,6915,5015,698151321.04.2015 10:06:58
PEKAOPEO192,10192,65 -0,29%193,90191,90194,8018380535 60721.04.2015 15:25:55
WIKANAWIK2,031,99 2,01%2,0622,061772421.04.2015 12:17:59
ELZABELZ17,0117,01 0,00%17,101717,1430475221.04.2015 15:16:10
CYFRPLSATCPS25,4125,44 -0,12%25,6125,2225,661949904 98721.04.2015 15:27:09
ATLANTISATS0,840,84 0,00%0,840,820,8410196921.04.2015 13:41:28
ATMGRUPAATG44 0,00%444262121.04.2015 11:29:35
BUMECHBMC0,900,82 9,76%0,800,780,9177949367221.04.2015 15:22:53
ACTIONACT52,6852,31 0,71%52,3252,3253,17409921721.04.2015 15:17:44
ZEPAKZEP24,3024,50 -0,82%24,492424,801756942621.04.2015 15:14:31
ZPUEPUE334,05330 1,23%334,05334,05334,056221.04.2015 09:00:00
APLISENSAPN13,3013,35 -0,37%13,3513,3013,35351521.04.2015 13:08:03
MOLMOL201,05197,05 2,03%20220120360612221.04.2015 14:32:25
FORTUNAFEG14,1014,25 -1,05%14,6014,1014,60500721.04.2015 13:47:09
POZBUDPOZ6,306,30 0,00%6,306,276,4139272521.04.2015 15:09:50
BOGDANKALWB85,4085 0,47%85,2085,2085,90583875 00421.04.2015 15:30:05
BIOMEDLUBBML4,054,17 -2,88%4,094,014,18133745421.04.2015 15:24:25
WARIMPEXWXF3,803,78 0,53%3,703,703,805020.04.2015 14:44:30
ASBISASB1,721,76 -2,27%1,751,711,7712666521921.04.2015 15:14:14
ACEACE8,398,30 1,08%8,458,398,45574521.04.2015 14:28:18
GLOBCITYHDGCH39,6539,65 0,00%39,6539,6539,6512021.04.2015 10:52:41
CEZCEZ94,4894,14 0,36%94,1094,1095,022202121.04.2015 15:09:32
UNICREDITUCG24,6124,72 -0,45%242425,031271731221.04.2015 15:08:49
INGBSKING144,75143,95 0,56%143,30143,10145234753 38821.04.2015 15:27:27
PRAGMAFAPRF16,5016,60 -0,60%16,6016,5016,7515612621.04.2015 14:45:01
SEKOSEK5,906 -1,67%65,90619241121.04.2015 12:21:10
ASTARTAAST23,7324 -1,13%23,7223,7223,987821921.04.2015 12:55:13
RADPOLRDL6,816,90 -1,30%6,916,806,982070014221.04.2015 15:18:57
HELIOHEL4,794,70 1,91%4,794,704,8031581521.04.2015 15:13:05
INDYKPOLIND59,9559,50 0,76%60,6558,5260,709145521.04.2015 13:42:44
INPROINP4,194,19 0,00%4,194,194,191020.04.2015 10:09:28
ESSYSTEMESS3,213,22 -0,31%3,213,213,215021.04.2015 09:08:31
MENNICAMNC13,5313,46 0,52%13,4613,4613,539681321.04.2015 13:11:01
MOJMOJ1,651,66 -0,60%1,601,501,651810320.04.2015 14:37:00
MCLOGICMCL38,8538,90 -0,13%38,9038,8538,907132821.04.2015 12:21:22
PEPEESPPS0,550,53 3,77%0,550,550,5520021.04.2015 15:13:19
NETMEDIANEM6,156 2,50%5,825,826,1523891421.04.2015 15:22:39
PGEPGE21,5421,19 1,65%21,1921,1921,56128298827 55221.04.2015 15:29:57
ERGERG21,8020,98 3,91%21,2720,5722,48468910221.04.2015 15:26:03
OPENFINOPF5,275,30 -0,57%5,405,275,4031861721.04.2015 14:55:50
TVNTVN16,8916,87 0,12%16,8516,8016,941857153 13821.04.2015 15:25:51
KETYKTY310,20311,85 -0,53%312,30310315131340921.04.2015 15:19:25
KOGENERAKGN57,9757,97 0,00%57,9757,9757,972021.04.2015 11:55:16
KPPDKPD28,4528,60 -0,52%28,6028,4528,60117316.04.2015 10:15:59
ALMAALM14,2213,85 2,67%13,8613,8614,22496721.04.2015 14:50:21
KRAKCHEMKCH44 0,00%4,0544,05513221.04.2015 14:28:45
KRUSZWICAKSW56,1056,10 0,00%56,1156,1056,1150321.04.2015 12:11:39
LOTOSLTS30,3130,35 -0,13%30,3530,0630,642775638 42621.04.2015 15:21:33
LSISOFTLSI3,293,32 -0,90%3,383,293,38658221.04.2015 14:37:40
JWCONSTRJWC3,303,32 -0,60%3,323,223,323688612121.04.2015 14:42:14
ERBUDERB3332,75 0,76%33,163333,1662221.04.2015 13:04:54
WOJASWOJ9,559,60 -0,52%9,609,509,6030843021.04.2015 14:58:03
IMPELIPL3131 0,00%30,9530,7131,20273821.04.2015 11:10:08
SUWARYSUW1212,12 -0,99%12121226021.04.2015 11:02:23
TFONETFO5,445,46 -0,37%5,505,365,51135437321.04.2015 14:57:03
OTMUCHOWOTM8,808,51 3,41%8,528,528,88105399121.04.2015 14:06:35
COMPERIACPL19,6419,64 0,00%19,4019,4019,64207421.04.2015 15:03:34
ZREMBZRE1,551,55 0,00%1,541,541,554599721.04.2015 13:39:11
EXILLONEXL6,116,11 0,00%6,116,116,1122017.04.2015 11:15:39
ELEKTROTIELT11,6011,35 2,20%11,3011,3012,1938604621.04.2015 12:24:11
ELBUDOWAELB119119,50 -0,42%119117,50119,50265531521.04.2015 15:21:58
EMCINSMEDEMC15,8415,84 0,00%15,8415,8415,841021.04.2015 09:00:09
PHNPHN24,5924,35 0,99%24,5924,1324,5917454321.04.2015 14:51:47
PROVIDENTIPF27,6926,20 5,69%26,8026,8027,695971621.04.2015 09:42:39
IIAAVIIA11,1811,08 0,90%11,1811,1811,18810920.04.2015 12:09:39
FEERUMFEE16,7016,37 2,02%16,8816,3716,8828021.04.2015 13:14:26
AVIAAMLAAL6,356,40 -0,78%6,356,356,356021.04.2015 09:00:00
SERINUSSEN3,053,07 -0,65%3,063,033,084992815221.04.2015 15:27:48
TARCZYNSKITAR13,9014,09 -1,35%14,0913,9014,0947166621.04.2015 13:31:37
GLCOSMEDGLC6,306,34 -0,63%6,166,056,3332002021.04.2015 10:04:45
OTLOGOTS266267,05 0,38%2702602661804810.04.2015 14:13:45
PEIXINPEX6,506,50 0,00%6,506,506,76103086721.04.2015 15:19:46
MLPGROUPMLG32,3932,40 -0,03%32,3932,3932,391021.04.2015 09:00:04
PKPCARGOPKP87,7888 -0,25%8887,1188,25579115 09721.04.2015 15:27:57
NEWAGNWG2323,04 -0,17%23,042323,201575636321.04.2015 13:37:55
ENERGAENG26,5526,35 0,76%26,3526,1526,7050504713 40921.04.2015 15:27:30
GORENJEGRV2525 0,00%2525251021.04.2015 09:00:00
VISTALVTL12,3112,30 0,08%12,3012,3012,331115313721.04.2015 15:20:44
MFOMFO12,6512,46 1,52%12,4912,4912,6510661321.04.2015 13:49:18
MERCATORMRC17,2517,07 1,05%17,0717,0717,461040817921.04.2015 15:23:54
CPGROUPCPG4,674,74 -1,48%4,674,674,6780021.04.2015 09:00:00
LIVECHATLVC30,7031 -0,97%3130,5531,3714404421.04.2015 15:28:39
PCMPCM45,7045,50 0,44%45,5045,2046455172 08021.04.2015 15:18:05
TALANXTNX120120,80 -0,66%120120120200002 40021.04.2015 11:40:14
BUWOGBWO76,4677,50 -1,34%76,4676,4676,46462535420.04.2015 16:42:36
PCCROKITAPCR44,2543,65 1,37%43,8043,8044,78956942121.04.2015 15:23:30
ALUMETALAML56,9958,10 -1,91%6055,5460,20656938421.04.2015 15:29:48
ALTUSTFIALI12,0411,95 0,75%11,9711,9512,221964623621.04.2015 14:22:44
TORPOLTOR12,6112,70 -0,71%12,6512,6012,6571039021.04.2015 14:56:34
POLWAXPWX19,1619,19 -0,16%19,1919,1619,2027785321.04.2015 14:59:18
FENGHUAFGT3231,24 2,43%3232323021.04.2015 09:07:46
SKARBIECSKH49,9050 -0,20%50,5049,9050,506523321.04.2015 14:43:58
VIGOSYSVGO229,50234,50 -2,13%230229,502300021.04.2015 15:25:19
EVERESTEVE5,805,47 6,03%5,805,805,802021.04.2015 09:02:39
SANTANDERSAN26,9926,99 1,89%26,4026,4027,0510242720.04.2015 16:01:21
CDRLCDL17,2817,60 -1,82%17,9717,2817,9711282021.04.2015 11:08:04
DEKPOLDEK18,1317,02 6,52%17,9917,3018,14342620.04.2015 15:33:38
PEMANAGERPEM132,50135,70 -2,36%131,75131,7513631421.04.2015 15:26:31