WIG

Ostatnie notowanie z: 29.07.2014 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
51275,06-0,57%63951568,8451639,0451275,0651787,371201748145017,1155384,83

Stan na dzień 30.07.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP5,805,99 -3,17%5,995,515,9932611929.07.2014 16:46:44
ROVESERSE1,281,32 -3,03%1,321,281,3227903236229.07.2014 17:00:00
CORMAYCRM5,505,90 -6,78%5,845,485,9816986496529.07.2014 17:03:53
BAKALLANDBAK2,332,36 -1,27%2,412,332,412234529.07.2014 15:26:29
ASSECOBSABS11,4611,20 2,32%11,4611,4611,467029.07.2014 09:00:00
BMPAGBMP3,153,17 -0,63%3,163,153,20296509429.07.2014 16:13:48
PZUPZU450,50452,50 -0,44%451,05448,10453,0512047054 30329.07.2014 17:00:00
PROCADPRD1,041,05 -0,95%1,121,041,125748629.07.2014 10:05:43
PRAGMAINKPRI17,0116,60 2,47%16,6016,0817,017211229.07.2014 16:46:39
PEGASPGS90,9992,40 -1,53%90,9990,9990,996123.07.2014 14:04:02
PLASTBOXPLX2,502,50 0,00%2,442,442,50800229.07.2014 17:00:00
ORCOGROUPOPG1,861,88 -1,06%1,801,791,882285428.07.2014 15:23:25
IMCOMPANYIMC8,688,28 4,83%8,408,358,6831672629.07.2014 16:12:03
WESTAISICWES0,320,32 0,00%0,320,320,325000229.07.2014 13:42:36
IPOPEMAIPE4,864,70 3,40%5,174,755,171448729.07.2014 16:49:54
GTCGTC7,167,30 -1,92%7,307,057,302752421 97429.07.2014 17:00:00
SKOTANSKT1,391,37 1,46%1,381,381,39374605229.07.2014 17:00:00
RAINBOWRBW14,9014,95 -0,33%14,8114,7714,9028694329.07.2014 17:00:00
ROBYGROB2,192,19 0,00%2,172,172,1920342044329.07.2014 17:00:00
HYDROTORHDR35,5035,20 0,85%353535,503131129.07.2014 13:37:48
HARPERHRP3,313,35 -1,19%3,333,163,3332831028.07.2014 16:43:07
HUTMENHTM4,604,59 0,22%4,574,534,602944013529.07.2014 17:02:00
IMPEXMETIPX2,212,23 -0,90%2,232,212,2415672534829.07.2014 17:00:00
DEBICADBC93,5092,50 1,08%92,5192,5193,5070729.07.2014 17:00:00
INTROLINL7,937,96 -0,38%7,947,937,9440029.07.2014 13:07:08
PAGEDPGD36,9935,58 3,96%36,2235,7037,16470017129.07.2014 17:00:00
MOBRUKMBR16,9018,60 -9,14%19,0516,9019,0549668729.07.2014 17:00:36
KREZUSKZS5,055,06 -0,20%5,084,885,0880514029.07.2014 17:00:00
MERCORMCR7,577,69 -1,56%7,657,207,752192616729.07.2014 17:04:53
MEXPOLSKAMEX1,541,56 -1,28%1,571,541,57824129.07.2014 17:00:00
EUROTELETL9,839,99 -1,60%10,109,8110,1012201229.07.2014 16:49:43
WAWELWWL951,55968,45 -1,75%968951,10968,45131229.07.2014 17:00:00
JSWJSW42,6443 -0,84%42,5542,3043755003 22229.07.2014 17:04:54
KOMPUTRONKOM8,328,43 -1,30%8,588,328,5894838029.07.2014 17:00:00
KOPEXKPX11,0611,30 -2,12%11,2810,9511,282309125729.07.2014 17:02:33
LIBETLBT2,682,63 1,90%2,672,632,7387822429.07.2014 17:00:00
PROTEKTORPRT3,143 4,67%3,083,073,14197116229.07.2014 17:00:00
KBDOMKBD3,863,83 0,78%3,803,803,90229129.07.2014 16:48:32
NEUCANEU227,80228,40 -0,26%228,40225,65228,4061714029.07.2014 17:00:00
ZUEZUE7,497,31 2,46%7,206,487,49116977929.07.2014 17:00:00
ABCDATAABC4,114,10 0,24%4,104,104,148653435629.07.2014 17:03:07
BZWBKBZW359367 -2,18%367,05358,45367,903556912 91429.07.2014 17:03:51
ENELMEDENE9,109,20 -1,09%999,1022452029.07.2014 14:26:18
ENERGOINSENI13,8014,10 -2,13%14,0813,4814,08168229.07.2014 17:00:00
KSGAGROKSG4,534,80 -5,63%4,874,534,8741682002.05.2014 17:00:00
STALEXPSTX2,632,64 -0,38%2,632,612,6611272492 96529.07.2014 17:00:00
BSCDRUKBSC25,5925,59 0,00%25,5925,5925,595029.07.2014 09:04:06
FONFON1,021,02 0,00%1,031,011,036639729.07.2014 17:01:30
CCCCCC110,30112,20 -1,69%112,20110,30112,20620969329.07.2014 17:00:00
DROZAPOLDPL0,740,74 0,00%0,740,740,7416029.07.2014 17:00:00
ECHOECH6,206,22 -0,32%6,166,156,2491785729.07.2014 17:00:00
CAPITALCPA1,851,89 -2,12%1,851,851,88856229.07.2014 16:20:42
HANDLOWYBHW112115,15 -2,74%115,30111,50115,30225482 55729.07.2014 17:00:00
ACAUTOGAZACG3534,82 0,52%3634,8536132529.07.2014 17:00:00
IFCAPITALIFC1,171,16 0,86%1,161,131,178042929.07.2014 15:51:41
GREMMEDIAGMM1,671,67 0,00%1,671,671,67994229.07.2014 10:24:26
NEWWORLDRNWR0,570,58 -1,72%0,580,550,601168086829.07.2014 17:00:00
ELEMENTALEMT2,292,30 -0,43%2,272,252,30180964129.07.2014 15:46:41
RONSONRON1,461,48 -1,35%1,471,461,474172628.07.2014 17:00:00
MILKILANDMLK5,905,96 -1,01%5,805,805,90176129.07.2014 17:00:00
KANIAKAN2,412,48 -2,82%2,472,402,484119210029.07.2014 17:04:47
ASSECOSEEASE7,027,05 -0,43%7,027,027,02100129.07.2014 10:09:01
SIMPLESME8,918,85 0,68%8,918,918,91225229.07.2014 09:00:00
REMAKRMK10,4810,48 0,00%10,4810,1010,48191229.07.2014 16:26:02
RANKPROGRRNK4,975,10 -2,55%5,064,935,062491612429.07.2014 17:00:00
EFHEFH0,230,23 0,00%0,220,220,238710229.07.2014 17:00:00
INSTALKRKINK16,0216,10 -0,50%16,141616,4926724329.07.2014 17:00:00
AWBUDAWB0,310,32 -3,13%0,340,300,34513171629.07.2014 16:48:19
GINOROSSIGRI2,782,78 0,00%2,742,742,78197255429.07.2014 16:48:42
ERGISEGS4,324,40 -1,82%4,314,314,4123048899729.07.2014 17:00:00
FAMURFMF3,743,72 0,54%3,713,703,78149285629.07.2014 17:00:00
BBIDEVBBD1,241,25 -0,80%1,251,241,25242003029.07.2014 16:32:50
MONNARIMON8,158,30 -1,81%8,308,158,301297410629.07.2014 17:00:00
NETIANET5,605,60 0,00%5,605,595,622929221 64029.07.2014 17:00:02
PGNIGPGN5,065,20 -2,69%5,205,065,21270779213 89529.07.2014 17:00:00
PGODLEWPGO4,804,80 0,00%4,724,724,80611329.07.2014 17:00:00
MARVIPOLMVP76,98 0,29%6,976,84726791929.07.2014 16:46:48
STALPRODSTP206204,70 0,64%204,80204,80206,10641329.07.2014 17:00:00
LPPLPP82008030 2,12%80608010,35828810868 84429.07.2014 17:01:35
IVMXIMX3,623,57 1,40%3,573,573,621032429.07.2014 17:00:00
STAPORKOWZUK14,2014,30 -0,70%14,3013,9314,30620929.07.2014 17:00:00
RESBUDRES77,03 -0,43%7,0377,2626961929.07.2014 16:23:12
GRAJEWOGRJ23,9822,60 6,11%23,3323,0123,9820224729.07.2014 16:22:38
HERKULESHRS2,302,31 -0,43%2,302,302,301100329.07.2014 11:13:09
ZASTALZST1,401,39 0,72%1,401,381,40551547729.07.2014 14:23:31
TESGASTSG4,244,19 1,19%4,204,164,2423731029.07.2014 16:49:03
VANTAGEVTG2,832,87 -1,39%32,83338671129.07.2014 11:26:12
CDPROJEKTCDR15,5015,50 0,00%15,6015,3415,604441468529.07.2014 17:01:06
BIOTONBIO4,234,60 -8,04%4,554,214,553826741 65629.07.2014 17:04:50
ENEAENA15,3215,70 -2,42%15,7015,3115,731043281 61529.07.2014 17:00:00
EFEKTEFK12,3011,85 3,80%11,8511,8512,3046129.07.2014 17:00:00
BUDIMEXBDX115,80118,40 -2,20%118,65115,65118,65495258029.07.2014 17:00:00
DELKODEL5,445,27 3,23%5,535,446,0540462229.07.2014 16:49:46
SYNTHOSSNS4,584,58 0,00%4,594,554,6011092285 07929.07.2014 17:00:39
NOWAGALACNG1,211,22 -0,82%1,191,191,21113029.07.2014 15:52:30
BENEFITBFT254,95257,85 -1,12%248,30248,30254,95481229.07.2014 15:42:15
MWTRADEMWT16,5816,50 0,48%16,5816,5816,5811029.07.2014 09:02:12
MOSTALWARMSW5,455,59 -2,50%5,475,445,5447452629.07.2014 17:00:00
MOSTALZABMSZ1,781,78 0,00%1,791,771,80484878729.07.2014 17:00:00
PWRMEDIAPWM1,431,41 1,42%1,431,431,4310029.07.2014 12:57:35
PATENTUSPAT1,421,46 -2,74%1,421,421,42550129.07.2014 16:31:57
APATORAPT34,5034,22 0,82%34,703434,70356712329.07.2014 17:00:00
KERNELKER29,9229,90 0,07%30,0529,8330,131000422 99329.07.2014 17:04:12
SADOVAYASGR0,790,80 -1,25%0,800,790,80178161402.05.2014 17:00:00
OVOSTAROVO7068,05 2,87%7070707029.07.2014 10:43:38
KOMPAPKMP6,807,19 -5,42%6,806,806,80959728.07.2014 14:18:34
GRUPAAZOTYATT74,2077,49 -4,25%7774,2077,65376212 85229.07.2014 17:04:12
SELENAFMSEL18,8918,81 0,43%18,7518,7018,90104229.07.2014 17:00:00
SOLARSOL2,482,60 -4,62%2,592,472,59114522829.07.2014 15:56:50
KOFOLAKFL35,1535,15 0,00%35,1535,1535,151028.07.2014 09:23:04
AMRESTEAT7574,69 0,42%747475,66531339829.07.2014 17:03:03
PCGUARDPCG0,940,95 -1,05%0,950,940,9618840318029.07.2014 17:00:00
OPTEAMOPM5,265,26 0,00%5,265,265,2642502229.07.2014 16:00:06
ORZBIALYOBL6,526,67 -2,25%6,666,516,6735422329.07.2014 17:00:30
FARMACOLFCL47,5047 1,06%47,5047,5047,5068329.07.2014 16:02:39
GRAALGRL17,3017,01 1,70%17,0117,0117,4010361829.07.2014 14:51:29
K2INTERNTK2I11,1211,21 -0,80%11,5011,1011,5024592729.07.2014 17:00:00
LENALEN4,284,29 -0,23%4,294,194,3070253029.07.2014 17:00:00
MABIONMAB43,8543,80 0,11%43,8943,8544,505492429.07.2014 17:00:00
SANOKSNK39,9039,49 1,04%39,4939,4940,4917346929.07.2014 17:00:00
SNIEZKASKA36,0236,53 -1,40%36,5035,7036,502000417 14129.07.2014 16:47:59
TELLTEL9,999,85 1,42%9,609,609,99550529.07.2014 10:57:19
WORKSERVWSE14,2714,66 -2,66%14,6914,1214,691056715129.07.2014 17:00:00
ENAPENP0,921 -8,00%1,010,911,01348023329.07.2014 17:00:36
YAWALYWL5,695,99 -5,01%5,705,555,8936122028.07.2014 16:45:36
MNIMNI1,491,50 -0,67%1,481,461,49185002729.07.2014 17:00:44
ORANGEPLOPL10,1110,16 -0,49%10,1310,0710,16303275930 73529.07.2014 17:01:13
VINDEXUSVIN5,255,08 3,35%5,105,105,254415622729.07.2014 17:00:00
ALIORALR79,9080,79 -1,10%79,8879,5180,79839746 74929.07.2014 17:04:10
MOSTALPLCMSP11,9811,98 0,00%11,9811,9811,981029.07.2014 11:30:55
EKANCELAREKA0,590,58 1,72%0,600,590,601352129.07.2014 09:48:57
OLYMPICOEG7,908 -1,25%7,247,247,90403328.07.2014 15:14:22
ELKOPEKP1,191,26 -5,56%1,231,191,234143529.07.2014 15:53:42
CNTCNT5,555,55 0,00%5,555,555,5515029.07.2014 09:01:50
MBANKMBK486,35489,80 -0,70%491,95482,25491,952967914 47829.07.2014 17:02:47
BRIJUBRI11,9711,99 -0,17%11,9711,9711,9720029.07.2014 09:00:00
EDINVESTEDI3,333,46 -3,76%3,333,333,3360029.07.2014 14:41:58
CELTICCPD8,148,14 0,00%8,148,148,14289229.07.2014 16:08:47
CIECHCIE37,2937,35 -0,16%37,4136,1037,901937072629.07.2014 17:00:00
SYGNITYSGN1716,60 2,41%16,7216,7217,10792113429.07.2014 17:00:00
DECORADCR7,137,16 -0,42%7,246,827,2415621129.07.2014 15:11:46
DGADGA0,810,84 -3,57%0,850,810,854498429.07.2014 17:00:00
ATMATM11,9411,94 0,00%11,9511,6511,952912993 39728.07.2014 17:00:00
ULMAULM82,9082,90 0,00%808082,9011129.07.2014 10:17:16
PBSFINANSEPBF4,164,16 0,00%4,164,164,16600229.07.2014 15:25:26
ABPLABE27,1926,24 3,62%26,4526,4527,2119665229.07.2014 17:00:00
AMBRAAMB8,588,67 -1,04%8,628,568,7355134829.07.2014 17:00:00
GROCLINGCN18,5819,20 -3,23%19,1418,5419,30580410929.07.2014 17:03:12
MUZAMZA3,373,26 3,37%3,463,243,46510228.07.2014 17:00:00
WASKOWAS21,99 0,50%1,981,972,04171503529.07.2014 17:00:00
MIESZKOMSO3,433,36 2,08%3,433,433,43100029.07.2014 14:26:26
EUROCASHEUR41,9941,72 0,65%41,6841,5042,9726350211 11629.07.2014 17:01:47
POLNAPLA2626 0,00%2625,382613703629.07.2014 17:00:00
QUMAKQMK12,5012,44 0,48%12,5012,5012,5021692729.07.2014 16:47:35
TIMTIM5,695,80 -1,90%5,705,445,701182729.07.2014 17:00:00
BALTONABAL55,10 -1,96%5,1255,1826371329.07.2014 17:02:32
STARHEDGESHG0,350,34 2,94%0,340,340,351392704729.07.2014 17:00:00
IDEATFIIDA0,610,61 0,00%0,610,610,615029.07.2014 09:13:12
INTERSPPLIPO1,801,86 -3,23%1,891,801,891424329.07.2014 17:00:00
GPWGPW36,6736,70 -0,08%36,7936,6036,95376811 38429.07.2014 17:02:13
BLACKLIONBLI1,371,37 0,00%1,351,351,372749429.07.2014 17:00:00
BORYSZEWBRS5,385,36 0,37%5,375,365,423755382 02129.07.2014 17:00:00
KGHMKGH129,95129,90 0,04%130129,65131,6550771166 26429.07.2014 17:04:25
LENTEXLTX88,01 -0,12%8,0588,094948839629.07.2014 17:00:43
INDYGOIDG1,231,25 -1,60%1,261,231,26368074629.07.2014 17:00:00
IMMOBILEGKI2,242,29 -2,18%2,262,172,28164623629.07.2014 14:23:44
COLIANCOL3,233,20 0,94%3,163,163,23181245829.07.2014 17:00:00
SONELSON7,387,28 1,37%7,377,367,38195129.07.2014 16:40:58
COGNORCOG1,681,67 0,60%1,671,641,681985329.07.2014 15:56:40
SECOGROUPSWG25,9425,40 2,13%252525,946331629.07.2014 10:38:47
TATRYTMR8385,99 -3,48%83838330225.07.2014 16:44:43
SOPHARMASPH9,209,20 0,00%9,209,209,2010981005.06.2014 13:53:15
EUROHOLDEHG2,502,30 8,70%2,332,332,50500127.06.2014 13:32:39
GETINOBLEGNB2,852,94 -3,06%2,962,842,989639602 81629.07.2014 17:01:13
PLAZACNTRPLZ0,560,56 0,00%0,560,550,562040129.07.2014 11:25:12
ASSECOPOLACP41,2040,90 0,73%40,9240,9241,46606882 49929.07.2014 17:00:00
BYTOMBTM1,111,11 0,00%1,101,071,1213784815129.07.2014 16:40:04
COMPCMP59,7559,87 -0,20%58,5158,5159,759805829.07.2014 17:00:00
DOMDEVDOM42,5042,86 -0,84%42,504242,90333014229.07.2014 16:21:49
COMARCHCMR7977,30 2,20%78,0178,01806304929.07.2014 17:00:00
DUONDUO1,641,65 -0,61%1,641,641,6611543821 90629.07.2014 17:04:01
ARTERIAARR14,3014,53 -1,58%14,5214,2914,5920022929.07.2014 16:15:05
ATLANTAPLATP7,487,49 -0,13%7,187,187,48247229.07.2014 17:00:00
4FUNMEDIA4FM9,749,61 1,35%9,619,619,7442524129.07.2014 17:00:00
VOXELVOX12,1512,21 -0,49%12,1912,1512,20613729.07.2014 16:14:04
PKOBPPKO37,4537,41 0,11%37,6037,3137,73229826886 22229.07.2014 17:00:00
PROCHEMPRM2323 0,00%23,2022,7023,205051229.07.2014 17:00:00
PRESCOPRE3,853,85 0,00%3,853,853,851207529.07.2014 16:48:47
SILVANOSFG7,677,59 1,05%7,677,677,6771355525.07.2014 10:56:34
KDMSHIPNGKDM7,207,20 0,00%7,107,107,5071885228.07.2014 10:58:41
COALENERGCLE0,991,04 -4,81%1,040,991,04363883729.07.2014 17:00:00
IZOSTALIZS6,496,50 -0,15%6,476,236,4922001429.07.2014 17:02:10
BANKBPHBPH41,0541,25 -0,48%41,9041,0541,905872429.07.2014 17:01:51
SOBIESKIBVD36,5034,80 4,89%3635,5536,558122929.07.2014 17:00:00
MIRBUDMRB1,361,38 -1,45%1,391,361,39236053229.07.2014 16:38:57
SFINKSSFS1,531,50 2,00%1,511,511,534130629.07.2014 17:00:00
REDANRDN1,741,77 -1,69%1,751,671,7571171229.07.2014 16:48:52
SCOPAKSCO0,730,72 1,39%0,730,710,74141821029.07.2014 14:57:32
INCINC0,640,62 3,23%0,600,600,641313129.07.2014 17:00:00
INTEGERPLITG201213 -5,63%212,05200,552169755519 80229.07.2014 17:02:47
GETINGTN2,973,04 -2,30%32,973,0113931941729.07.2014 17:01:59
MAKARONPLMAK5,105,14 -0,78%5,055,045,16117105929.07.2014 15:29:25
FERROFRO9,499,58 -0,94%9,349,309,501077010229.07.2014 17:00:00
PEPPEP29,7030,09 -1,30%30,0929,3130,504141229.07.2014 17:00:00
PCCINTERPCI1,341,26 6,35%1,351,261,353341429.07.2014 15:22:38
MEDICALGMDG226,90225,45 0,64%225,50223,502293357629.07.2014 17:00:00
NTTSYSTEMNTT0,600,59 1,69%0,590,590,601092129.07.2014 17:00:00
MAGELLANMAG64,9565 -0,08%66,4064,9566,50204613429.07.2014 16:47:49
PKNORLENPKN39,2038,58 1,61%38,9738,6439,5098861238 76329.07.2014 17:04:16
ALCHEMIAALC4,994,99 0,00%4,994,995,109436124 72529.07.2014 17:00:00
ODLEWNIEODL2,102,10 0,00%2,102,102,1010029.07.2014 10:22:06
UNIBEPUNI7,157,30 -2,05%7,187,157,181166829.07.2014 16:13:49
KRUKKRU90,3091,50 -1,31%91,4090,1591,41283825929.07.2014 17:00:00
WANDALEXWDX2,953 -1,67%3,152,953,1988462629.07.2014 17:04:21
ZAMETZMT4,344,36 -0,46%4,374,284,3757502529.07.2014 16:46:20
POLICEPCE22,5022,60 -0,44%22,2021,6223,50927520829.07.2014 17:00:00
TRAKCJATRK1,051,07 -1,87%1,071,051,0818351361 95229.07.2014 17:02:35
TRANSPOLTRN5,505,56 -1,08%5,555,295,5616884793629.07.2014 17:00:00
VISTULAVST1,761,79 -1,68%1,791,761,8019494534529.07.2014 17:00:00
TOYATOA4,804,80 0,00%4,804,804,8015029.07.2014 09:58:45
WIELTONWLT65,85 2,56%5,915,916,10159359629.07.2014 17:00:00
RAWLPLUGRWL9,109,29 -2,05%9,299,109,35998929.07.2014 17:01:08
KRKAKRK289,90289,90 0,00%289,90289,90289,902123.07.2014 09:00:00
CALATRAVACTC2,012,03 -0,99%2,011,992,0818854338329.07.2014 17:00:00
BIPROMETBPM4,424,46 -0,90%4,464,314,47216129.07.2014 17:00:00
ATREMATR5,285,15 2,52%5,155,055,281120629.07.2014 16:40:58
BOWIMBOW2,042 2,00%222,042125429.07.2014 14:00:35
AGORAAGO8,108,08 0,25%8,178,108,293457928329.07.2014 17:00:00
AMICAAMC95,1095,51 -0,43%95,9595,1097,72216920929.07.2014 17:00:00
ARCUSARC2,342,25 4,00%2,342,342,346029.07.2014 09:00:00
LUBAWALBW1,101,12 -1,79%1,121,091,1319654021829.07.2014 17:00:00
STALPROFISTF15,8916 -0,69%15,8115,5115,89325529.07.2014 17:00:00
CUBEITGCTG0,420,42 0,00%0,420,420,4313216629.07.2014 15:48:04
MCIMCI9,409,32 0,86%9,329,329,452460023129.07.2014 17:00:00
AVIASGASG3231,81 0,60%31,9131,91323661228.07.2014 17:00:00
QUERCUSQRS5,495,46 0,55%5,625,375,62106495929.07.2014 16:48:35
POLNORDPND8,148,11 0,37%8,108,108,141337710929.07.2014 17:00:00
PROJPRZEMPJP6,726,53 2,91%6,546,536,7243902929.07.2014 14:10:38
TERESATER15,3515,40 -0,32%15,3515,3515,35100229.07.2014 16:17:52
LCCORPLCC1,821,88 -3,19%1,871,811,8718379333829.07.2014 17:00:00
AGROTONAGT2,552,62 -2,67%2,572,552,634051610429.07.2014 17:03:32
JHMDEVJHM0,500,50 0,00%0,500,500,50316029.07.2014 09:00:00
RELPOLRLP6,316,47 -2,47%6,456,316,4525121629.07.2014 16:02:02
INTERCARSCAR166167,50 -0,90%167166167357659529.07.2014 17:00:00
NOKAUTNOK1,201,20 0,00%1,201,201,203000428.07.2014 15:53:14
MIDASMDS0,540,55 -1,82%0,550,530,56110889160329.07.2014 17:00:00
ORBISORB40,7940,41 0,94%40,3340,3340,79258010429.07.2014 17:00:00
FORTEFTE43,8343,96 -0,30%43,2543,1143,96280912229.07.2014 17:00:00
NOVITANVT3635,99 0,03%35,8835,603615855729.07.2014 15:39:39
EUCOEUC22,1521,55 2,78%22,3021,6022,3026195829.07.2014 17:00:00
KONSSTALIKST24,3724,39 -0,08%24,3724,3724,371029.07.2014 09:00:00
DMWDMWDM1,121,19 -5,88%1,121,121,121401229.07.2014 17:00:00
HAWEHWE3,113,17 -1,89%3,153,103,1726195881929.07.2014 17:03:36
08OCTAVA08N0,760,76 0,00%0,760,760,76190029.07.2014 16:04:33
TALEXTLX13,3213,40 -0,60%13,3213,3213,32502729.07.2014 13:07:58
TELEPOLSKATPH2,152,15 0,00%2,152,152,1520029.07.2014 09:10:11
INTERAOLTIRL16,3516,10 1,55%16,3016,1116,3511941929.07.2014 15:45:48
EKOEXPORTEEX33,8033,66 0,42%33,6633,6634,27701623829.07.2014 17:01:24
EMPERIAEMP6262,50 -0,80%6259,5363520432629.07.2014 17:00:00
KREDYTINKRI18,7418,73 0,05%18,7418,7418,74140329.07.2014 16:29:29
URSUSURS2,302,32 -0,86%2,332,302,35410839529.07.2014 17:00:00
HYGIENIKAHGN2,142,17 -1,38%2,182,142,2235090576729.07.2014 17:03:55
BETACOMBCM15,7515,75 0,00%15,8115,4015,81825212929.07.2014 17:00:00
CAMMEDIACAM1,711,74 -1,72%1,741,711,741252225.07.2014 10:00:11
DUDADUD6,556,60 -0,76%6,556,506,7558563829.07.2014 16:10:58
CIGAMESCIG88,07 -0,87%8,197,978,191910715329.07.2014 17:00:00
WINVESTWIS8,198 2,38%888,19725629.07.2014 10:13:24
ARCTICATC2,642,62 0,76%2,622,602,654646012129.07.2014 17:00:00
TRITONTRI0,690,70 -1,43%0,690,690,69954129.07.2014 13:08:33
ATENDEATD3,423,42 0,00%3,413,413,4234029.07.2014 17:00:00
MILLENNIUMMIL7,958,28 -3,99%8,337,728,337230045 76729.07.2014 17:00:59
BOSBOS42,2242,82 -1,40%42,5239,0143,0520248429.07.2014 17:00:00
SMTSMT17,9918,09 -0,55%17,9917,9917,9916029.07.2014 13:07:02
PAMAPOLPMP1,892 -5,50%1,831,831,894300829.07.2014 12:45:28
PTIPTI15,2015,15 0,33%15,2515,1815,2513702129.07.2014 16:26:47
IQPIQP10,97 3,09%0,970,961,02146231429.07.2014 15:24:34
ZETKAMAZKA68,1269,03 -1,32%68,9968,1268,995924029.07.2014 17:00:00
FASINGFSG19,5719,68 -0,56%19,7119,5719,71267529.07.2014 17:00:00
RAFAKORFK3,853,82 0,79%3,823,823,903414213229.07.2014 17:00:00
RAFAMETRAF1515 0,00%15151514029.07.2014 13:21:35
ROPCZYCERPC20,8520,85 0,00%20,9420,8520,94160329.07.2014 10:34:19
HYPERIONHYP2,772,77 0,00%2,642,632,78213105729.07.2014 17:00:00
INTERFERIINF4,554,90 -7,14%4,554,554,651889929.07.2014 17:00:00
PANOVANVA15,5015,50 0,00%15,5015,5015,5030004728.07.2014 16:21:19
NFIEMFEMF9,7010 -3,00%9,809,709,80266329.07.2014 16:07:53
PEKAESPEK9,159,23 -0,87%9,019,019,3523992229.07.2014 17:00:00
PELIONPEL7170,65 0,50%70,7870,7873,65166261 18129.07.2014 17:00:00
OPONEO.PLOPN12,7612,62 1,11%12,5712,5612,76400529.07.2014 16:26:31
KINOPOLKPL13,4012,62 6,18%12,9012,8713,4236394829.07.2014 17:00:00
KRECKRC7,377,38 -0,14%7,107,087,37447328.07.2014 14:26:16
TAURONPETPE5,075,02 1,00%5,055,045,11438327322 26429.07.2014 17:03:34
VOTUMVOT6,746,70 0,60%6,706,706,74620429.07.2014 13:42:15
PEKAOPEO174,95177 -1,16%178174,95178,7556442599 83929.07.2014 17:04:18
WIKANAWIK0,520,53 -1,89%0,500,500,521449129.07.2014 16:42:46
ELZABELZ12,1611,99 1,42%12,1612,1612,1650129.07.2014 17:00:00
CYFRPLSATCPS23,2123,90 -2,89%23,9922,9923,993078337 18629.07.2014 17:04:38
ATLANTISATS1,111,09 1,83%1,091,091,12757438429.07.2014 12:51:54
ATMGRUPAATG3,273,25 0,62%3,203,193,27106083429.07.2014 17:00:00
BUMECHBMC2,562,58 -0,78%2,592,562,6046091229.07.2014 11:01:08
ACTIONACT42,4043 -1,40%43,1642,4043,1620898929.07.2014 17:00:00
ZEPAKZEP27,8827,80 0,29%27,8027,3228,202915381529.07.2014 17:00:00
ZPUEPUE375375 0,00%3753753751029.07.2014 16:04:23
APLISENSAPN13,3012,61 5,47%13,3013,3013,3037029.07.2014 17:00:00
MOLMOL156159 -1,89%1591561591622529.07.2014 12:20:28
FORTUNAFEG19,2219,16 0,31%19,2219,2219,22892017129.07.2014 13:13:36
POZBUDPOZ4,434,30 3,02%4,584,404,5849612229.07.2014 17:00:00
BOGDANKALWB113,50114,30 -0,70%115,50113,10115,50234222 67929.07.2014 17:00:00
WARIMPEXWXF5,505,54 -0,72%5,415,415,50546329.07.2014 17:00:00
ASBISASB2,292,35 -2,55%2,332,292,37300557029.07.2014 16:48:55
ACEACE12,2712,31 -0,32%12,2911,9812,2912171529.07.2014 17:04:23
GLOBCITYHDGCH33,6233,62 0,00%32,7132,7133,621521845 04529.07.2014 17:00:00
CEZCEZ89,1087,91 1,35%87,8287,8290,50154161 38529.07.2014 17:00:00
UNICREDITUCG25,4424,96 1,92%24,8124,8125,54536013629.07.2014 17:00:00
INGBSKING131,20131 0,15%131,90130,50132122491 60629.07.2014 17:02:37
PRAGMAFAPRF14,8014,90 -0,67%14,5014,5014,90165229.07.2014 11:36:48
SEKOSEK7,857,50 4,67%7,857,857,8510028.07.2014 09:00:00
ASTARTAAST38,8538,98 -0,33%39,5538,0539,552641029.07.2014 17:00:00
RADPOLRDL9,899,89 0,00%9,859,639,8915031529.07.2014 17:00:00
HELIOHEL6,906,95 -0,72%6,956,676,9516751129.07.2014 17:04:23
INDYKPOLIND35,1035,49 -1,10%35,5034,0135,5041129.07.2014 16:00:14
INPROINP5,055,05 0,00%5,055,055,051029.07.2014 11:05:29
ESSYSTEMESS2,392,39 0,00%2,392,392,3910029.07.2014 12:23:40
MENNICAMNC13,9113,90 0,07%1413,861431024329.07.2014 16:38:56
MOJMOJ1,821,82 0,00%1,671,671,8277028.07.2014 17:00:00
MCLOGICMCL3838,50 -1,30%3838384041529.07.2014 15:07:03
PEPEESPPS0,490,50 -2,00%0,500,490,50519832629.07.2014 16:10:15
NETMEDIANEM3,453,49 -1,15%3,453,453,45730329.07.2014 10:45:30
PGEPGE20,9321,15 -1,04%21,1120,9321,26144115830 46529.07.2014 17:00:00
OPENFINOPF7,107 1,43%7,057,017,201772212629.07.2014 16:14:26
TVNTVN14,3014,70 -2,72%14,8514,0214,851839572 65229.07.2014 17:01:52
KETYKTY220,65217,95 1,24%218218224,4561591 36129.07.2014 17:00:40
KOGENERAKGN6969 0,00%68,7168,71694232929.07.2014 17:00:00
KPPDKPD28,2028,50 -1,05%28,2028,2028,20280829.07.2014 15:27:52
ALMAALM21,3520,55 3,89%21,4521,2021,45110229.07.2014 11:40:46
KRAKCHEMKCH5,575,51 1,09%5,575,575,571029.07.2014 09:05:40
KRUSZWICAKSW63,4063,60 -0,31%63,4063,4063,4059429.07.2014 13:06:56
LOTOSLTS36,7036,79 -0,24%36,7936,6136,99733012 69329.07.2014 17:00:24
LSISOFTLSI7,977,80 2,18%7,977,977,971029.07.2014 09:01:38
JWCONSTRJWC3,223,24 -0,62%3,223,173,274040313029.07.2014 16:06:10
ERBUDERB25,3024,55 3,06%25,3025,3025,3020129.07.2014 09:03:57
WOJASWOJ8,658,58 0,82%8,658,558,6519131629.07.2014 14:32:41
IMPELIPL30,2629,80 1,54%30,2629,2430,264911529.07.2014 17:00:00
SUWARYSUW12,8012,75 0,39%12,7912,7912,8010029.07.2014 16:38:24
TFONETFO5,675,64 0,53%5,635,505,67113946429.07.2014 17:00:00
OTMUCHOWOTM8,898,89 0,00%8,888,878,89535529.07.2014 12:51:30
ALTAAAT33 0,00%3332029.07.2014 09:00:00
WADEXWAX6,506,50 0,00%6,506,506,5010029.07.2014 09:50:48
COMPERIACPL20,1620 0,80%20,1019,6520,16220429.07.2014 17:00:00
EXILLONEXL8,208,06 1,74%8,208,208,20430417.07.2014 09:38:29
ELEKTROTIELT8,308,36 -0,72%8,408,308,401109929.07.2014 16:39:00
ELBUDOWAELB77,5975,30 3,04%757577,791671329.07.2014 16:48:16
EMCINSMEDEMC16,2416,10 0,87%16,2416,2416,241029.07.2014 09:01:25
PHNPHN21,8422,35 -2,28%22,3521,7122,351312128829.07.2014 17:00:00
PROVIDENTIPF3130,52 1,57%3131311029.07.2014 13:05:35
IIAAVIIA10,2010,39 -1,83%10,3110,1810,311001201 03128.07.2014 17:00:00
FEERUMFEE20,5020,62 -0,58%20,6318,8020,63371729.07.2014 17:00:00
AVIAAMLAAL6,756,70 0,75%6,756,446,7536322428.07.2014 17:00:00
SERINUSSEN6,196,19 0,00%6,256,166,252288114229.07.2014 17:00:00
TARCZYNSKITAR9,9210,10 -1,78%10,109,9110,1095319529.07.2014 14:49:13
GLCOSMEDGLC2,402,40 0,00%2,402,352,40130503129.07.2014 16:45:10
OTLOGOTS196200 -2,00%2001962002565029.07.2014 16:01:27
PEIXINPEX15,7815,50 1,81%15,5015,5015,78137228.07.2014 17:00:00
PKPCARGOPKP73,5071,41 2,93%71,4271,4273,6015193511 14029.07.2014 17:00:00
NEWAGNWG17,7117,85 -0,78%18,2817,7118,283418561029.07.2014 17:00:00
ENERGAENG20,8421,17 -1,56%21,0120,8021,081691593 53729.07.2014 17:04:25
GORENJEGRV25,7525,80 -0,19%2625265521429.07.2014 12:07:11
VISTALVTL13,2013,18 0,15%13,251313,40864311429.07.2014 16:49:24
MFOMFO10,8010,39 3,95%10,3010,3010,8016821829.07.2014 15:30:20
MERCATORMRC10,9611 -0,36%10,9910,7010,99172229.07.2014 16:38:17
CPGROUPCPG4,384,37 0,23%4,324,264,3840561829.07.2014 17:00:00
LIVECHATLVC16,7517,08 -1,93%16,5016,5016,95843014029.07.2014 16:25:22
PCMPCM4242,33 -0,78%42424257229.07.2014 16:49:57
TALANXTNX107108 -0,93%10710710726329.07.2014 15:19:44
BUWOGBWO59,9260,41 -0,81%56,5156,5159,926028.07.2014 09:05:44
ALUMETALAML35,1835,20 -0,06%35,203535,2020437229.07.2014 16:03:35