WIG

Ostatnie notowanie z: 22.12.2014 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
51487,540,37%56651297,1251281,2851230,1951566,771291975548765,4755687,59

Stan na dzień 23.12.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,104,20 -2,38%444,20508222.12.2014 17:00:00
CORMAYCRM3,093,15 -1,90%3,143,033,2514793046622.12.2014 17:04:17
ASSECOBSABS12,3112,62 -2,46%12,6412,3112,6440895222.12.2014 11:20:28
BMPAGBMP2,542,74 -7,30%2,742,522,74900222.12.2014 17:00:00
PZUPZU481,60475,80 1,22%475,80475,75481,6013135662 97422.12.2014 17:04:59
PROCHNIKPRC0,890,90 -1,11%0,890,870,9018081615922.12.2014 17:00:00
PRAGMAINKPRI15,4015,50 -0,65%15,5015,4015,50135222.12.2014 11:19:38
PEGASPGS97,4097,50 -0,10%97,409597,40207820017.12.2014 16:41:46
PLASTBOXPLX2,402,48 -3,23%2,482,402,481089322.12.2014 16:07:43
ORCOGROUPOPG1,551,51 2,65%1,591,511,59115741822.12.2014 16:12:11
IMCOMPANYIMC6,056 0,83%65,766,1031851922.12.2014 16:19:16
IPOPEMAIPE4,274,20 1,67%4,284,054,28120122.12.2014 17:00:00
GTCGTC5,435,60 -3,04%5,515,405,636118603 32322.12.2014 17:03:30
SKOTANSKT11 0,00%10,991,0111001411022.12.2014 17:00:00
RAINBOWRBW1818,18 -0,99%18,1817,9018,1839237122.12.2014 17:03:10
ROBYGROB2,192,17 0,92%2,132,132,195178411222.12.2014 17:00:00
HYDROTORHDR32,3032,60 -0,92%32,9932,303324017922.12.2014 16:42:34
HARPERHRP3,303,39 -2,65%3,393,303,3931311022.12.2014 14:25:36
HUTMENHTM4,955 -1,00%4,954,95536511822.12.2014 16:28:51
IMPEXMETIPX2,462,47 -0,40%2,452,442,4716501040522.12.2014 17:00:00
DEBICADBC87,4688 -0,61%89,5087,3789,50285825122.12.2014 17:00:00
INTROLINL9,209,20 0,00%9,209,159,20290322.12.2014 14:36:14
PAGEDPGD4343,05 -0,12%4342,8543,018733822.12.2014 17:00:00
MOBRUKMBR10,5010,01 4,90%10,5010,5010,5050122.12.2014 09:11:47
KREZUSKZS3,933,91 0,51%3,953,60491583522.12.2014 17:00:00
MERCORMCR7,997,90 1,14%87,6284431535122.12.2014 17:00:00
MEXPOLSKAMEX1,601,60 0,00%1,601,601,601022.12.2014 09:06:46
EUROTELETL14,0514,10 -0,35%14,201414,25874112322.12.2014 16:36:57
06MAGNA06N2,102,10 0,00%2,082,082,101063222.12.2014 16:19:16
WAWELWWL957,95970 -1,24%95095096511811322.12.2014 17:00:00
JSWJSW16,9017,40 -2,87%17,2316,8017,602960885 05022.12.2014 17:03:28
KOMPUTRONKOM6,857,06 -2,97%6,966,807,051908513222.12.2014 16:39:53
KOPEXKPX10,7510,71 0,37%10,7410,7310,841678618022.12.2014 17:00:00
LIBETLBT2,442,39 2,09%2,392,392,46363838922.12.2014 17:02:29
PROTEKTORPRT2,772,70 2,59%2,702,682,88222596022.12.2014 16:23:09
KBDOMKBD2,092,04 2,45%2,041,932,0953941122.12.2014 17:00:00
NEUCANEU226224 0,89%221,25221,2522650321 12922.12.2014 17:00:00
ZUEZUE6,386,35 0,47%6,356,356,3816791122.12.2014 15:58:16
ABCDATAABC3,253,32 -2,11%3,323,223,336058419822.12.2014 17:00:00
BZWBKBZW370375,25 -1,40%371,80364,303765176019 09422.12.2014 17:00:00
ENELMEDENE11,6911,70 -0,09%11,6211,3011,7422412622.12.2014 17:00:00
ENERGOINSENI11,5411,62 -0,69%11,5911,1011,59478522.12.2014 17:00:00
KSGAGROKSG1,081,09 -0,92%1,101,081,13149891722.12.2014 16:44:26
STALEXPSTX2,652,68 -1,12%2,672,602,6718241148122.12.2014 17:00:00
BSCDRUKBSC25,8724,70 4,74%24,7024,7025,872022.12.2014 17:00:00
FONFON0,950,97 -2,06%0,950,940,97107061022.12.2014 17:00:00
CCCCCC140,50142 -1,06%140,65138,55141,058481211 88222.12.2014 17:04:16
DROZAPOLDPL3,203,25 -1,54%3,243,173,2411303636122.12.2014 16:29:55
ECHOECH6,856,86 -0,15%6,866,676,864825293 29122.12.2014 17:03:02
INVISTAINV2,212,21 0,00%2,212,172,21119002622.12.2014 15:55:40
CAPITALCPA2,582,52 2,38%2,552,512,597722719822.12.2014 16:37:42
HANDLOWYBHW107,55106,10 1,37%106,30106,05107,55223922 39322.12.2014 17:00:00
ACAUTOGAZACG29,7028,71 3,45%29,5029,5029,7052222.12.2014 10:47:04
IFCAPITALIFC1,081,12 -3,57%1,091,071,12386944222.12.2014 17:00:00
MSXRESOURMSX1,201,26 -4,76%1,251,191,25765309322.12.2014 17:00:00
PPGPPG1,231,46 -15,75%1,441,171,44228822922.12.2014 17:00:00
ELEMENTALEMT3,173,24 -2,16%3,243,153,2489362822.12.2014 17:00:00
RONSONRON1,501,46 2,74%1,471,461,5113919112 03622.12.2014 16:49:44
MILKILANDMLK1,781,78 0,00%1,751,731,804130722.12.2014 17:00:00
KANIAKAN2,872,82 1,77%2,812,812,8823273366722.12.2014 17:00:00
ASSECOSEEASE87,99 0,13%7,637,6082916322822.12.2014 17:00:00
SIMPLESME8,508,59 -1,05%8,358,358,50430422.12.2014 13:26:28
REMAKRMK13,1613,20 -0,30%131313,209131222.12.2014 17:00:00
RANKPROGRRNK2,562,77 -7,58%2,832,562,834678912222.12.2014 17:02:32
INSTALKRKINK15,5015,47 0,19%15,4115,2015,5028074322.12.2014 17:00:00
GINOROSSIGRI2,872,96 -3,04%2,952,872,95110773222.12.2014 17:00:00
ERGISEGS3,753,80 -1,32%3,763,753,8661862322.12.2014 17:00:00
FAMURFMF3,293,25 1,23%3,253,243,306954722822.12.2014 17:00:00
BBIDEVBBD1,241,25 -0,80%1,281,201,2824195829822.12.2014 17:00:00
MONNARIMON9,909,99 -0,90%10,059,8710,051692516822.12.2014 17:00:00
NETIANET5,695,61 1,43%5,615,615,693456601 95522.12.2014 17:01:49
PGNIGPGN4,374,31 1,39%4,314,314,3921428369 35422.12.2014 17:00:00
PGODLEWPGO5,505,50 0,00%5,505,505,50250119.12.2014 10:14:21
MARVIPOLMVP7,347,35 -0,14%7,387,067,381452410522.12.2014 17:00:00
STALPRODSTP377376 0,27%370,10365,0537740421 50922.12.2014 17:03:32
MIRACULUMMIR1,561,50 4,00%1,501,501,58245543722.12.2014 17:00:00
LPPLPP7534,107563,95 -0,39%7585,057430,15777712429 37522.12.2014 17:00:00
IVMXIMX3,353,35 0,00%3,353,353,351019.12.2014 10:15:49
STAPORKOWZUK9,8510,01 -1,60%9,999,851065586522.12.2014 17:04:33
RESBUDRES2,332,43 -4,12%2,432,322,433604822.12.2014 16:42:22
GRAJEWOGRJ30,9630,99 -0,10%30,7830,4130,96343610622.12.2014 17:00:00
HERKULESHRS2,792,75 1,45%2,722,722,833818110622.12.2014 17:03:15
ZASTALZST0,921,03 -10,68%1,020,921,0329753429322.12.2014 17:00:00
TESGASTSG3,403,40 0,00%3,423,363,433209910922.12.2014 17:00:36
VANTAGEVTG2,542,69 -5,58%2,692,542,691967522.12.2014 14:33:09
CDPROJEKTCDR16,1516,19 -0,25%16,2716,1016,451293032 09222.12.2014 17:00:00
BIOTONBIO4,034,10 -1,71%4,064,024,079215537222.12.2014 17:00:00
ENEAENA15,8015,85 -0,32%15,9015,6815,95108742717 17922.12.2014 17:01:22
EFEKTEFK12,6912,85 -1,25%12,8012,6912,80110122.12.2014 14:46:48
BUDIMEXBDX139,50137 1,82%136,15136,15139,7086301 20122.12.2014 17:00:00
DELKODEL4,514,99 -9,62%4,904,514,901949922.12.2014 13:38:51
SYNTHOSSNS4,084 2,00%444,0818405747 45222.12.2014 17:04:20
NOWAGALACNG1,151,18 -2,54%1,181,121,18233012622.12.2014 15:59:17
BENEFITBFT312305 2,30%29729731268121122.12.2014 17:00:00
MWTRADEMWT17,2617,50 -1,37%17,2217,2217,8827884922.12.2014 17:00:00
MOSTALWARMSW5,855,63 3,91%5,555,326,106658937722.12.2014 17:00:00
MOSTALZABMSZ2,212,25 -1,78%2,252,212,255982713322.12.2014 17:03:16
PWRMEDIAPWM1,131,13 0,00%1,131,131,131500222.12.2014 15:48:51
PATENTUSPAT1,141,12 1,79%1,111,071,15578256422.12.2014 16:42:08
APATORAPT36,8435 5,26%3534,6036,842105773922.12.2014 17:00:00
KERNELKER30,4029,39 3,44%29,5029,5030,491466664 43322.12.2014 17:02:32
OVOSTAROVO71,9372 -0,10%7271,93725483922.12.2014 17:00:00
GRUPAAZOTYATT64,9962,85 3,40%62,5062,2264,99195451 25522.12.2014 17:00:00
SELENAFMSEL13,3913,99 -4,29%13,1113,1113,4018592522.12.2014 17:00:00
SOLARSOL1,641,62 1,23%1,651,591,68131132122.12.2014 16:12:01
KOFOLAKFL40,2040,19 0,02%40,1939,3040,20206822.12.2014 16:08:38
AMRESTEAT106103,50 2,42%102100106276729122.12.2014 17:00:00
PCGUARDPCG0,290,32 -9,38%0,310,290,32127329937922.12.2014 17:04:03
OPTEAMOPM55,09 -1,77%55524351216.12.2014 14:48:37
ORZBIALYOBL5,755,80 -0,86%5,805,705,8064573722.12.2014 16:49:42
FARMACOLFCL48,1248,50 -0,78%48,074848,50224310822.12.2014 17:00:00
GRAALGRL19,0119 0,05%191919,315901122.12.2014 17:00:00
K2INTERNTK2I1010 0,00%9,979,3110,1067276722.12.2014 16:40:27
LENALEN4,114,20 -2,14%4,194,114,19115454822.12.2014 17:00:00
MABIONMAB37,0838 -2,42%37,6136,8038,69499518822.12.2014 17:01:55
SANOKSNK47,9247,45 0,99%47,1146,8547,92317915122.12.2014 17:00:00
SNIEZKASKA39,9840 -0,05%39,9839,9839,9840222.12.2014 14:10:51
TELLTEL9,409,49 -0,95%9,409,409,7543964222.12.2014 17:00:00
WORKSERVWSE17,4017,27 0,75%16,9016,9017,881119719522.12.2014 17:00:00
ENAPENP1,021,02 0,00%1,021,021,021334122.12.2014 17:00:00
YAWALYWL7,497,69 -2,60%7,697,137,69304222.12.2014 17:00:00
MNIMNI1,181,19 -0,84%1,161,151,2012311021 46822.12.2014 17:04:23
ORANGEPLOPL8,438,34 1,08%8,348,338,44206135217 30522.12.2014 17:00:00
VINDEXUSVIN4,034,12 -2,18%4,184,034,21170817022.12.2014 17:04:44
ALIORALR79,5076,60 3,79%75,6875,6879,5822072417 19822.12.2014 17:00:00
MOSTALPLCMSP10,2510,65 -3,76%10,6010,1010,6044584622.12.2014 17:00:00
EKANCELAREKA0,410,38 7,89%0,390,390,421866727622.12.2014 17:00:00
OLYMPICOEG7,358 -8,13%7,357,357,356017.11.2014 09:00:00
ELKOPEKP1,491,49 0,00%1,421,421,49413122.12.2014 13:11:58
CNTCNT7,287,34 -0,82%7,287,287,2810022.12.2014 15:55:05
MBANKMBK500491,05 1,82%490,30490,30502113285 63422.12.2014 17:03:44
BRIJUBRI11,8012,40 -4,84%12,4011,8012,451012812022.12.2014 17:03:57
EDINVESTEDI2,292,38 -3,78%2,382,292,3873931722.12.2014 14:34:18
CELTICCPD6,195,50 12,55%5,505,506,21224119.12.2014 16:36:46
CIECHCIE4343,94 -2,14%43,9042,8843,90240081 03722.12.2014 17:00:25
SYGNITYSGN13,5113,74 -1,67%13,9013,1513,902521733922.12.2014 17:01:17
DECORADCR5,845,88 -0,68%5,975,605,9741662422.12.2014 16:48:23
ATMATM11,5011,41 0,79%11,8011,3211,8024392822.12.2014 17:00:00
ULMAULM6261,95 0,08%61,9559,066221122.12.2014 16:23:45
PBSFINANSEPBF3,793,70 2,43%3,703,703,821850722.12.2014 15:53:59
ABPLABE3029,30 2,39%29,5529,0630,38424412722.12.2014 17:00:00
AMBRAAMB7,597,60 -0,13%7,857,507,8582266222.12.2014 16:23:05
GROCLINGCN8,598,95 -4,02%8,958,509,306032353022.12.2014 17:04:25
MUZAMZA3,053,06 -0,33%3,062,833,0684022.12.2014 12:20:38
WASKOWAS1,461,53 -4,58%1,501,451,556821110022.12.2014 17:00:00
EUROCASHEUR38,0238,11 -0,24%38,1537,6039,101312825 03822.12.2014 17:00:00
POLNAPLA24,5524,50 0,20%24,3024,3024,87317822.12.2014 15:04:17
QUMAKQMK12,5912,72 -1,02%12,2512,1012,5920592522.12.2014 12:14:07
TIMTIM5,905,90 0,00%5,905,905,9860123522.12.2014 15:59:40
BALTONABAL6,276 4,50%666,2820871322.12.2014 17:00:00
GPWGPW44,5543,40 2,65%43,2043,2044,55662062 91922.12.2014 17:01:14
BLACKLIONBLI1,201,24 -3,23%1,201,201,238423710222.12.2014 17:02:28
BORYSZEWBRS5,775,86 -1,54%5,835,775,891805231 05522.12.2014 17:00:00
KGHMKGH110,65111,95 -1,16%112,65110,30113,1538577143 14222.12.2014 17:04:57
LENTEXLTX8,468,50 -0,47%8,498,408,513687931122.12.2014 16:48:36
INDYGOIDG0,780,76 2,63%0,760,760,8323975118922.12.2014 16:46:46
IMMOBILEGKI2,262,35 -3,83%2,252,202,30131492922.12.2014 17:04:09
COLIANCOL3,573,54 0,85%3,573,553,623631513022.12.2014 17:00:00
SYNEKTIKSNT21,6021,90 -1,37%21,9021,6021,9025945622.12.2014 17:00:00
SONELSON7,727,58 1,85%7,617,617,8022251722.12.2014 16:02:33
COGNORCOG1,301,40 -7,14%1,381,301,38214962822.12.2014 17:00:00
SECOGROUPSWG23,0523,32 -1,16%23,3223,0523,4911892822.12.2014 17:00:00
TATRYTMR8786,45 0,64%87878710116.12.2014 11:03:16
SOPHARMASPH8,409 -6,67%8,408,408,40200219.12.2014 13:00:13
EUROHOLDEHG2,172,05 5,85%2,172,172,1710017.11.2014 09:00:00
GETINOBLEGNB2,172,16 0,46%2,152,142,189095631 96622.12.2014 17:00:00
ASSECOPOLACP52,4151,56 1,65%51,5851,0253,341085795 71022.12.2014 17:01:06
BYTOMBTM1,261,25 0,80%1,281,241,28385884822.12.2014 16:44:27
COMPCMP5353 0,00%5352,5055,70225081 20022.12.2014 17:00:00
DOMDEVDOM40,6443,83 -7,28%43,8840,5643,888443522.12.2014 17:00:00
COMARCHCMR111,60112 -0,36%110,20108111,60108321 19122.12.2014 16:09:44
DUONDUO1,811,82 -0,55%1,821,791,8524208544222.12.2014 17:00:00
ARTERIAARR13,2014,26 -7,43%14,0212,6314,051120314722.12.2014 17:04:43
ATLANTAPLATP7,057,10 -0,70%7,1077,101284922.12.2014 17:00:41
4FUNMEDIA4FM5,825,99 -2,84%5,995,805,9934742122.12.2014 17:00:00
VOXELVOX9,389,19 2,07%9,158,999,3840153622.12.2014 15:58:41
PKOBPPKO35,4035,32 0,23%35,3535,1635,54173244661 23622.12.2014 17:02:01
PROCHEMPRM16,6816,31 2,27%16,2816,2816,685022.12.2014 09:21:42
PRESCOPRE3,623,79 -4,49%3,783,623,782101822.12.2014 15:14:17
SILVANOSFG6,117,12 -14,19%6,666,116,75931622.12.2014 15:36:28
KDMSHIPNGKDM4,054,50 -10,00%4,054,054,0550022.12.2014 16:47:29
COALENERGCLE0,670,70 -4,29%0,700,670,70150181022.12.2014 16:42:55
IZOSTALIZS4,434,55 -2,64%4,554,424,551692822.12.2014 17:04:17
BANKBPHBPH47,3046,98 0,68%464648,501391166022.12.2014 17:00:00
SOBIESKIBVD47,8049,90 -4,21%48,1047,5048,103411622.12.2014 16:25:10
MIRBUDMRB1,301,29 0,78%1,291,291,3114559918922.12.2014 17:00:00
SFINKSSFS1,801,80 0,00%1,801,801,8511114720122.12.2014 17:00:32
REDANRDN1,851,91 -3,14%1,911,851,9155621022.12.2014 17:00:00
SCOPAKSCO1,882,08 -9,62%21,882503369622.12.2014 16:01:01
INCINC1,701,69 0,59%1,691,651,70332605622.12.2014 16:40:28
INTEGERPLITG153155 -1,29%151,55151,50163177822 79322.12.2014 17:00:23
GETINGTN1,942 -3,00%21,892,0314770182 87222.12.2014 17:03:02
MAKARONPLMAK65,98 0,33%5,985,9862575115422.12.2014 17:00:00
FERROFRO9,689,71 -0,31%9,699,169,6922812122.12.2014 14:31:49
PEPPEP3029,99 0,03%29,9929,993015014522.12.2014 17:00:00
PCCINTERPCI1,531,53 0,00%1,501,501,534940822.12.2014 10:20:10
MEDICALGMDG190197 -3,55%191188,50194,85160483 06622.12.2014 17:00:00
NORTCOASTNCT3,903,90 0,00%3,853,803,9078373022.12.2014 17:00:00
NTTSYSTEMNTT2,182,19 -0,46%2,192,102,191319322.12.2014 17:00:00
MAGELLANMAG65,8566 -0,23%64,7164,7166,916254122.12.2014 16:49:44
PKNORLENPKN4948,80 0,41%48,5948,334944463621 68722.12.2014 17:01:38
ALCHEMIAALC4,964,99 -0,60%4,994,904,999616894 78822.12.2014 17:00:00
ODLEWNIEODL2,082,15 -3,26%2,012,012,091350322.12.2014 11:59:39
UNIBEPUNI8,228,19 0,37%7,917,918,2210734887922.12.2014 16:27:51
KRUKKRU110111,50 -1,35%107104,50110,85366014 01822.12.2014 17:00:31
WANDALEXWDX3,213,18 0,94%3,153,063,222296722.12.2014 15:37:34
ZAMETZMT2,952,95 0,00%2,902,662,957439620822.12.2014 17:00:00
POLICEPCE19,2519,30 -0,26%19,3018,7519,3042878222.12.2014 17:00:00
TRAKCJATRK7,838,03 -2,49%8,037,518,031555831 20822.12.2014 17:04:25
TRANSPOLTRN4,264,19 1,67%4,494,254,49121185222.12.2014 17:00:00
VISTULAVST1,781,80 -1,11%1,801,771,806589011722.12.2014 17:00:00
TOYATOA4,614,61 0,00%4,614,614,616022.12.2014 15:22:12
WIELTONWLT3,733,90 -4,36%3,783,713,937045726422.12.2014 17:00:00
RAWLPLUGRWL6,646,91 -3,91%6,686,606,6938202522.12.2014 16:49:03
KRKAKRK259,95259,95 6,10%238259,95259,954102.12.2014 14:16:00
BIPROMETBPM3,163,18 -0,63%3,183,103,1881652622.12.2014 16:34:54
ATREMATR3,964,02 -1,49%4,063,874,06119424822.12.2014 16:27:00
BOWIMBOW1,581,59 -0,63%1,591,581,59327122.12.2014 16:37:56
AGORAAGO7,407,60 -2,63%7,757,267,759316268622.12.2014 17:01:05
AMICAAMC109,15111 -1,67%110107,65110225924622.12.2014 17:00:00
ARCUSARC1,301,33 -2,26%1,351,301,353877522.12.2014 16:49:20
LUBAWALBW1,031,05 -1,90%1,051,021,0654147656022.12.2014 17:03:57
STALPROFISTF1313 0,00%12,8012,6213,4236404722.12.2014 17:00:00
MCIMCI9,959,98 -0,30%9,939,87107113770822.12.2014 17:04:51
AVIASGASG25,0526 -3,65%2625,0526325822.12.2014 11:03:01
QUERCUSQRS5,815,95 -2,35%6,095,816,09140098322.12.2014 17:00:00
POLNORDPND6,366,60 -3,64%6,606,306,604909131522.12.2014 17:01:45
BNPPLBNP6262,97 -1,54%62,9561,0662,9514408922.12.2014 17:00:49
PROJPRZEMPJP5,215,32 -2,07%5,325,175,32159188322.12.2014 16:42:45
TERESATER14,8014,80 0,00%14,8014,8014,80236322.12.2014 11:04:24
LCCORPLCC1,801,80 0,00%1,771,761,8117094530622.12.2014 17:00:00
RELPOLRLP6,406,47 -1,08%6,406,116,4031252022.12.2014 17:00:00
INTERCARSCAR219220 -0,45%220,20217,50220,202756022.12.2014 17:00:00
IMSIMS2,122,25 -5,78%2,262,042,27169093722.12.2014 15:32:37
NOKAUTNOK1,221,17 4,27%1,221,221,221022.12.2014 11:26:40
MIDASMDS0,550,55 0,00%0,550,540,5671812639522.12.2014 17:00:00
ORBISORB42,1041,49 1,47%41,4940,5542,1018417722.12.2014 17:00:00
FORTEFTE5251,50 0,97%51,5051,4952,501431397 49522.12.2014 17:00:00
NOVITANVT46,6249,59 -5,99%49,5946,1249,595132422.12.2014 16:24:08
EUCOEUC25,9925,90 0,35%25,9025,5026,5018334722.12.2014 17:00:00
IMPERAIMP1,581,56 1,28%1,561,561,58299022.12.2014 16:15:43
KONSSTALIKST19,8019,80 0,00%19,8019,8019,801022.12.2014 09:00:00
DMWDMWDM0,660,70 -5,71%0,700,660,70356862422.12.2014 16:47:28
HAWEHWE2,062,19 -5,94%2,202,062,2213976602 95522.12.2014 17:02:46
08OCTAVA08N0,790,79 0,00%0,790,790,832359222.12.2014 15:58:00
TALEXTLX20,2520,28 -0,15%20,2519,4120,25185422.12.2014 17:00:00
TELEPOLSKATPH1,091,13 -3,54%1,0511,09115891222.12.2014 14:00:26
INTERAOLTIRL20,8120,80 0,05%20,7320,7320,856281322.12.2014 16:37:11
REINHOLDRHD0,660,66 0,00%0,660,660,69579022.12.2014 15:49:22
EKOEXPORTEEX24,6925,37 -2,68%25,3024,5525,902764668722.12.2014 17:00:23
EMPERIAEMP4949 0,00%49,0148,3049,401624979422.12.2014 17:03:41
KREDYTINKRI18,8918,20 3,79%18,1917,9018,894305477522.12.2014 17:00:00
URSUSURS2,012,05 -1,95%2,022,012,056374912922.12.2014 17:00:00
KERDOSKRS1,501,51 -0,66%1,511,481,5554353582522.12.2014 17:00:00
BETACOMBCM10,9811,45 -4,10%11,4610,9811,4623532722.12.2014 16:42:57
CAMMEDIACAM3,673,60 1,94%3,653,503,673019.12.2014 17:00:00
CHEMOSCHS1,051,05 0,00%1,051,051,067327822.12.2014 17:00:00
DUDADUD7,217,20 0,14%7,207,207,262113115322.12.2014 17:00:00
CIGAMESCIG7,728,10 -4,69%8,107,728,207796761622.12.2014 17:04:21
WINVESTWIS7,307 4,29%76,557,38768522.12.2014 16:49:06
ARCTICATC4,454,62 -3,68%4,554,434,594202318922.12.2014 17:00:00
TRITONTRI2,021,94 4,12%21,942,041415322.12.2014 17:00:00
ATENDEATD2,452,44 0,41%2,452,412,4590642222.12.2014 17:00:00
MILLENNIUMMIL8,067,96 1,26%7,947,858,132559462 04522.12.2014 17:00:00
BOSBOS34,4534,80 -1,01%34,7734,4134,777432622.12.2014 16:49:44
SMTSMT13,0513,98 -6,65%13,9913,0113,99990013222.12.2014 17:00:00
PAMAPOLPMP0,840,84 0,00%0,840,840,843450322.12.2014 12:00:38
PTIPTI15,8114,30 10,56%14,4014,4015,82875312922.12.2014 17:00:00
IQPIQP0,770,78 -1,28%0,760,760,77254551922.12.2014 17:00:00
ZETKAMAZKA66,7067,01 -0,46%66,5165,5067,49707546722.12.2014 16:45:42
FASINGFSG17,3817,35 0,17%17,4017,3817,40311522.12.2014 17:00:00
IFSAIFR0,881 -12,00%0,990,881,0218102516922.12.2014 17:01:11
RAFAKORFK5,625,61 0,18%5,655,625,653980122422.12.2014 17:04:48
RAFAMETRAF16,5016,50 0,00%16,5016,5016,501022.12.2014 09:29:10
ROPCZYCERPC15,2115,89 -4,28%15,7615,2015,7628914522.12.2014 17:00:00
HYPERIONHYP2,362,36 0,00%2,362,262,3692712222.12.2014 17:00:00
INTERFERIINF4,204,40 -4,55%4,454,204,45130005722.12.2014 13:07:31
PANOVANVA14,7014,69 0,07%14,7014,7014,70100122.12.2014 13:57:44
FERRUMFER4,404,51 -2,44%4,514,304,7091234122.12.2014 17:00:00
NFIEMFEMF6,666,65 0,15%6,556,556,66214122.12.2014 15:58:57
PEKAESPEK10,7510,73 0,19%10,9010,5010,991317413922.12.2014 17:00:00
PELIONPEL81,8382,01 -0,22%828182160451 31222.12.2014 17:00:00
OPONEO.PLOPN9,489,51 -0,32%9,609,401024342322.12.2014 17:00:00
KINOPOLKPL12,5012,40 0,81%12,2112,2112,5067698322.12.2014 17:00:00
KRECKRC98,96 0,45%8,728,729,021894517022.12.2014 17:02:38
TAURONPETPE4,984,91 1,43%4,914,915,0115223417 58422.12.2014 17:00:00
TERMOREXTRR6,946,98 -0,57%6,976,706,97653522.12.2014 17:00:00
VOTUMVOT8,017,86 1,91%8,0188,01508422.12.2014 15:57:38
PEKAOPEO181,10181,30 -0,11%181,30178,90182,4518200532 84422.12.2014 17:00:22
ELZABELZ15,7515,90 -0,94%15,9015,5115,90576922.12.2014 17:00:00
CYFRPLSATCPS24,4024,25 0,62%24,0523,9224,443127277 57422.12.2014 17:02:13
ATLANTISATS0,940,96 -2,08%0,930,930,95109911022.12.2014 17:00:00
ATMGRUPAATG3,183,18 0,00%3,153,043,183354810622.12.2014 17:00:00
BUMECHBMC1,431,50 -4,67%1,451,401,46134981922.12.2014 16:49:52
ACTIONACT4646,50 -1,08%46,1045,4646,50456921222.12.2014 17:00:00
ZEPAKZEP2727,20 -0,74%27,2726,9027,272079356322.12.2014 17:00:00
ZPUEPUE280285 -1,75%2802772801153222.12.2014 17:00:00
APLISENSAPN11,7612 -2,00%11,8011,5011,809241122.12.2014 16:31:19
MOLMOL155153,80 0,78%153,50153,50155,40961522.12.2014 13:07:33
FORTUNAFEG18,4318,43 0,00%18,4418,4018,46944271 73819.12.2014 14:47:36
POZBUDPOZ4,224,21 0,24%4,214,204,274315018222.12.2014 16:49:43
BOGDANKALWB9998 1,02%9897,8299,40822368 11222.12.2014 17:00:00
WARIMPEXWXF3,143,39 -7,37%3,503,073,5020401464122.12.2014 17:00:00
ASBISASB1,101,15 -4,35%1,151,071,2051305359222.12.2014 17:02:14
ACEACE9,189,40 -2,34%9,408,739,6533843122.12.2014 16:48:55
GLOBCITYHDGCH41,2041,49 -0,70%41,944141,94275481 13722.12.2014 17:00:00
CEZCEZ92,4791,01 1,60%919192,50116901 07822.12.2014 16:18:16
UNICREDITUCG2322,75 1,10%22,7522,752320904822.12.2014 11:30:03
INGBSKING139135,80 2,36%138137140,35215162 98822.12.2014 17:00:00
PRAGMAFAPRF1313 0,00%131313237322.12.2014 11:54:14
SEKOSEK66,75 -11,11%6,4066,451100722.12.2014 16:48:48
ASTARTAAST17,3717,55 -1,03%17,5016,9217,6843147422.12.2014 17:00:00
RADPOLRDL7,707,80 -1,28%7,927,707,932722121222.12.2014 17:04:21
HELIOHEL55 0,00%54,85566463322.12.2014 13:37:44
INDYKPOLIND52,5052,48 0,04%5251,2052,5014197422.12.2014 14:51:07
INPROINP3,503,65 -4,11%3,503,503,5032031122.12.2014 09:57:35
ESSYSTEMESS2,252,31 -2,60%2,252,252,25100022.12.2014 15:41:54
MENNICAMNC14,0814 0,57%13,8913,7814,085722679022.12.2014 17:00:00
MOJMOJ1,341,35 -0,74%1,341,341,342000319.12.2014 10:47:49
MCLOGICMCL36,5036 1,39%3736,5037200722.12.2014 17:00:00
PEPEESPPS0,470,48 -2,08%0,470,460,47414501922.12.2014 16:49:08
NETMEDIANEM4,304,32 -0,46%4,294,234,3063102722.12.2014 17:00:00
PGEPGE18,8018,53 1,46%18,5318,4118,93230284543 04422.12.2014 17:02:42
ERGERG16,3016,25 0,31%16,2916,2916,84291522.12.2014 17:00:00
OPENFINOPF2,262,44 -7,38%2,472,232,4913795131822.12.2014 17:00:00
TVNTVN17,1417,20 -0,35%17,0916,9117,201070481 83322.12.2014 17:03:04
KETYKTY268272,50 -1,65%270268275,75281547 62822.12.2014 17:00:00
KOGENERAKGN5756,90 0,18%55,8053,2457195141 09522.12.2014 17:00:34
KPPDKPD2928,30 2,47%29292910022.12.2014 16:48:44
ALMAALM14,2415 -5,07%15,2014,1515,2018222622.12.2014 17:00:00
KRAKCHEMKCH3,894 -2,75%4,033,824,0324721022.12.2014 16:34:32
KRUSZWICAKSW55,2056 -1,43%555556,05747041822.12.2014 17:00:46
LOTOSLTS25,9025,90 0,00%25,6125,2026,102807617 21022.12.2014 17:04:57
LSISOFTLSI4,504,32 4,17%4,274,274,55213469522.12.2014 17:00:46
JWCONSTRJWC2,422,50 -3,20%2,522,422,556453316022.12.2014 17:00:00
ERBUDERB24,7024,70 0,00%24,7024,7025,154711222.12.2014 17:00:00
WOJASWOJ7,607,42 2,43%7,607,607,60193122.12.2014 13:25:25
IMPELIPL29,3329,66 -1,11%29,5028,6429,50167522.12.2014 13:07:22
SUWARYSUW13,6513,20 3,41%13,7013,2013,70273422.12.2014 16:36:18
TFONETFO5,505,54 -0,72%5,505,445,654900327122.12.2014 17:01:40
OTMUCHOWOTM8,368,35 0,12%8,408,358,4048164022.12.2014 17:00:00
ALTAAAT1,751,75 0,00%1,751,681,76158912822.12.2014 16:35:38
COMPERIACPL2322,50 2,22%22,3022,1023,7724955722.12.2014 15:34:19
ZREMBZRE1,441,46 -1,37%1,471,351,472725422.12.2014 17:00:00
EXILLONEXL7,447,11 4,64%7,447,447,4431019.12.2014 09:17:10
ELEKTROTIELT9,679,79 -1,23%9,509,509,8080527722.12.2014 16:26:05
RUBICONRBC1,691,72 -1,74%1,691,681,7372081222.12.2014 17:00:00
ELBUDOWAELB70,7070,04 0,94%68,5066,5171,47313221722.12.2014 17:00:00
EMCINSMEDEMC15,0115,40 -2,53%15,3915,0115,39237422.12.2014 17:00:00
PHNPHN2423,20 3,45%23,2122,90243144773322.12.2014 17:00:22
PROVIDENTIPF24,6524,65 0,00%24,6524,6524,6515022.12.2014 10:30:21
IIAAVIIA8,808,71 1,03%8,808,808,80452422.12.2014 15:01:11
FEERUMFEE14,1013,50 4,44%14,1013,5014,10162222.12.2014 09:15:34
AVIAAMLAAL7,807,76 0,52%7,807,807,80500422.12.2014 16:05:25
SERINUSSEN4,064 1,50%4,033,954,3616583468522.12.2014 17:03:43
TARCZYNSKITAR12,3212 2,67%12,0512,0512,402039524822.12.2014 17:00:00
GLCOSMEDGLC6,176,15 0,33%6,2466,24111276822.12.2014 17:02:47
OTLOGOTS238236,35 0,70%23823823830722.12.2014 17:00:00
PEIXINPEX7,408,10 -8,64%7,727,308,211605312022.12.2014 16:48:57
MLPGROUPMLG3434 0,00%343436,222018468722.12.2014 17:00:49
PKPCARGOPKP82,2082,72 -0,63%82,7881,5082,94497084 09722.12.2014 17:00:00
NEWAGNWG2424 0,00%2423,4124652931 55422.12.2014 17:00:00
ENERGAENG23,3323,06 1,17%23,0723,0623,5761578414 36622.12.2014 17:03:08
GORENJEGRV24,1423,50 2,72%23,5123,5124,14103222.12.2014 17:00:00
VISTALVTL9,489,80 -3,27%9,809,319,801247311822.12.2014 17:00:00
MFOMFO1010,32 -3,10%10,261010,261255812622.12.2014 15:09:29
MERCATORMRC12,4112,52 -0,88%12,5312,4012,7627613422.12.2014 17:00:16
CPGROUPCPG4,044,10 -1,46%3,953,954,08122834922.12.2014 16:47:20
LIVECHATLVC29,4229 1,45%29,6528,3429,65173522.12.2014 17:00:00
PCMPCM53,5053,50 0,00%53,9553,1553,954232322.12.2014 13:21:09
TALANXTNX9595 0,00%95,509595,502031922.12.2014 12:33:17
BUWOGBWO68,4567,01 2,15%686868,65736450322.12.2014 16:12:28
PCCROKITAPCR37,2837,20 0,22%37,2036,5537,28836230922.12.2014 17:00:00
ALUMETALAML43,6043,50 0,23%43,494343,75678429522.12.2014 16:26:29
ALTUSTFIALI9,169,18 -0,22%9,119,119,1957165222.12.2014 16:04:29
TORPOLTOR9,759,90 -1,52%10,039,7010,031675616622.12.2014 17:00:00
POLWAXPWX16,1515,94 1,32%15,9815,8016,15653510422.12.2014 17:00:00
FENGHUAFGT2727,19 -0,70%2727271022.12.2014 09:37:51
SKARBIECSKH32,4033 -1,82%32,5032,1732,906082022.12.2014 17:00:00
VIGOSYSVGO193191,50 0,78%191,101911952574922.12.2014 16:36:25
CDRLCDL18,1918,39 -1,09%18,2917,5018,29272522.12.2014 16:23:02