WIG

Ostatnie notowanie z: 29.01.2015 14:58

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
51700,65-0,01%44251706,1951746,9451619,0751875,9412714510548765,4755687,59

Stan na dzień 29.01.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP3,903,95 -1,27%3,983,903,9818029.01.2015 13:38:16
CORMAYCRM3,383,26 3,68%3,263,263,444761716129.01.2015 14:24:19
ASSECOBSABS13,8913,82 0,51%13,8913,8913,8978129.01.2015 09:02:19
BMPAGBMP2,792,80 -0,36%2,792,792,795028.01.2015 16:31:25
PZUPZU497,25494,95 0,46%494,95493,15499,159978749 45229.01.2015 14:56:50
PROCHNIKPRC1,341,38 -2,90%1,391,341,40271783729.01.2015 14:46:07
PRAGMAINKPRI14,9014,75 1,02%14,7514,3114,906801029.01.2015 12:41:21
PEGASPGS10098,70 1,32%1001001002032021.01.2015 10:39:23
PLASTBOXPLX2,552,63 -3,04%2,492,402,578511920929.01.2015 13:45:17
ORCOGROUPOPG1,581,58 0,00%1,561,561,58500129.01.2015 09:37:54
IMCOMPANYIMC6,105,80 5,17%5,985,986,3044432729.01.2015 14:46:40
IPOPEMAIPE4,094,05 0,99%4,204,024,2027911129.01.2015 13:03:01
GTCGTC4,744,68 1,28%4,684,684,8317794885429.01.2015 14:48:58
SKOTANSKT1,221,01 20,79%1,011,011,2282999493729.01.2015 14:58:50
RAINBOWRBW18,5018,68 -0,96%18,6918,3818,941430526729.01.2015 14:51:31
ROBYGROB2,152,15 0,00%2,172,152,178740018929.01.2015 14:43:27
HYDROTORHDR33,2034,30 -3,21%34,503334,5011103729.01.2015 14:51:01
HARPERHRP3,303,28 0,61%3,303,303,301029.01.2015 09:02:32
HUTMENHTM5,105,10 0,00%5,115,105,11393229.01.2015 12:42:00
IMPEXMETIPX2,602,61 -0,38%2,612,552,62318788329.01.2015 13:58:19
DEBICADBC89,5089,99 -0,54%89,8989,5089,893052729.01.2015 14:39:34
INTROLINL9,189,21 -0,33%9,229,189,25450429.01.2015 11:04:52
PAGEDPGD50,7151,70 -1,91%51,7050,7151,704712429.01.2015 13:36:25
MOBRUKMBR9,509,50 0,00%9,409,409,50270328.01.2015 14:17:06
KREZUSKZS3,203,23 -0,93%3,173,173,23103283329.01.2015 14:44:58
MERCORMCR8,808,75 0,57%8,758,758,8174076529.01.2015 14:24:24
MEXPOLSKAMEX2,052,01 1,99%2,052,052,051029.01.2015 09:00:00
EUROTELETL13,9013,55 2,58%13,8913,8913,90410629.01.2015 14:28:09
06MAGNA06N2,012,01 0,00%2,012,012,105029.01.2015 13:41:10
WAWELWWL990985 0,51%990985990343428.01.2015 16:23:00
JSWJSW1918,70 1,60%18,7518,7019,451717073 29129.01.2015 14:58:10
KOMPUTRONKOM7,477,55 -1,06%7,557,477,55859629.01.2015 12:17:54
KOPEXKPX11,0811,09 -0,09%11,0911,0811,291479816429.01.2015 14:56:47
LIBETLBT2,382,33 2,15%2,342,342,383510829.01.2015 12:44:32
PROTEKTORPRT2,892,90 -0,34%2,852,852,8985582529.01.2015 09:43:55
KBDOMKBD2,402,40 0,00%2,402,202,4097027.01.2015 16:25:34
NEUCANEU245,95241,15 1,99%240,30240,30245,9582820129.01.2015 14:36:03
ZUEZUE6,496,38 1,72%6,496,296,49180129.01.2015 11:25:02
ABCDATAABC3,393,39 0,00%3,353,353,3983512829.01.2015 14:04:46
BZWBKBZW337342,65 -1,65%342,65337343,6590713 08329.01.2015 14:56:55
ENELMEDENE1211,50 4,35%11,5011,501265557729.01.2015 13:15:03
ENERGOINSENI11,3811,39 -0,09%11,3811,2111,409041029.01.2015 13:55:35
KSGAGROKSG1,081,05 2,86%1,011,011,1313612914729.01.2015 14:38:23
STALEXPSTX2,742,72 0,74%2,722,702,75140383829.01.2015 13:33:20
BSCDRUKBSC27,7027,70 0,00%27,7027,7027,705029.01.2015 09:35:44
FONFON0,930,93 0,00%0,910,910,934830429.01.2015 14:02:18
CCCCCC151,90153 -0,72%153151,6515377771 18429.01.2015 14:56:18
DROZAPOLDPL3,393,36 0,89%3,153,153,391023329.01.2015 14:50:31
ECHOECH6,606,62 -0,30%6,586,556,661830512129.01.2015 12:25:53
CAPITALCPA2,702,66 1,50%2,692,662,70241676529.01.2015 14:01:23
HANDLOWYBHW107,30107,10 0,19%107,75106,70107,75597163929.01.2015 14:46:51
ACAUTOGAZACG30,6130,30 1,02%30,5030,4831,9614534529.01.2015 12:00:07
IFCAPITALIFC1,091,09 0,00%1,051,041,097298829.01.2015 13:56:29
MSXRESOURMSX1,741,77 -1,69%1,771,721,80324655729.01.2015 14:49:16
ELEMENTALEMT3,373,40 -0,88%3,403,313,403414511429.01.2015 14:13:18
RONSONRON1,391,41 -1,42%1,401,391,40827129.01.2015 12:50:07
MILKILANDMLK2,302,25 2,22%2,152,152,4514571834329.01.2015 14:14:41
KANIAKAN2,892,92 -1,03%2,922,872,9295502829.01.2015 14:43:25
ASSECOSEEASE8,308,06 2,98%8,298,298,30175129.01.2015 12:02:43
SIMPLESME9,609,45 1,59%9,609,609,60100127.01.2015 09:22:06
REMAKRMK11,7511,70 0,43%11,7511,7511,7511029.01.2015 14:01:20
RANKPROGRRNK2,352,23 5,38%2,282,152,359869321529.01.2015 14:24:07
INSTALKRKINK15,9916 -0,06%1615,801614902429.01.2015 11:40:39
GINOROSSIGRI3,423,41 0,29%3,383,383,4816841157829.01.2015 14:35:26
ERGISEGS4,184,15 0,72%4,194,184,20119305029.01.2015 13:51:57
FAMURFMF3,273,26 0,31%3,273,273,2890092929.01.2015 14:06:23
BBIDEVBBD1,121,12 0,00%1,131,111,134311529.01.2015 14:34:52
MONNARIMON13,9513,60 2,57%13,6013,60145449275929.01.2015 14:54:13
NETIANET5,925,91 0,17%5,915,9169494256829.01.2015 14:58:37
PGNIGPGN4,284,28 0,00%4,304,274,3311713025 03129.01.2015 14:57:16
PGODLEWPGO5,395,80 -7,07%5,855,395,852846015628.01.2015 17:00:00
MARVIPOLMVP7,407,47 -0,94%7,507,357,521017829.01.2015 14:52:36
STALPRODSTP356359 -0,84%35635635622828.01.2015 14:57:46
MIRACULUMMIR1,601,67 -4,19%1,671,591,72209373429.01.2015 14:49:49
LPPLPP7366,757553,60 -2,47%7600,0573537633,051821 35729.01.2015 14:52:33
IVMXIMX3,923,59 9,19%3,693,373,921529629.01.2015 12:24:02
STAPORKOWZUK1110,99 0,09%1110,7811520628.01.2015 16:38:33
RESBUDRES2,312,33 -0,86%2,332,302,4098052329.01.2015 13:03:23
GRAJEWOGRJ29,6128,93 2,35%28,9528,9529,6139129.01.2015 10:27:46
HERKULESHRS3,113,14 -0,96%3,143,113,14102263229.01.2015 13:23:31
ZASTALZST0,980,96 2,08%0,980,950,99743007229.01.2015 13:35:17
TESGASTSG3,533,53 0,00%3,533,533,642001729.01.2015 11:06:38
VANTAGEVTG2,662,62 1,53%2,542,542,75164029.01.2015 13:04:44
CDPROJEKTCDR15,9816 -0,13%1615,8416,10940221 49529.01.2015 14:57:45
BIOTONBIO4,034,03 0,00%43,984,042514210129.01.2015 14:16:01
ENEAENA16,2416,59 -2,11%16,5916,2316,963510845 73229.01.2015 14:57:26
EFEKTEFK1515,50 -3,23%15,501515,5084129.01.2015 14:23:43
BUDIMEXBDX152,60152 0,39%152152153,20254138929.01.2015 14:33:02
DELKODEL4,604,60 0,00%4,604,604,60801429.01.2015 12:44:21
SYNTHOSSNS4,344,16 4,33%4,164,164,36420430317 85029.01.2015 14:58:26
NOWAGALACNG1,121,11 0,90%1,121,111,122590329.01.2015 14:51:22
BENEFITBFT304310 -1,94%316,75302316,752036229.01.2015 13:21:59
MWTRADEMWT16,9017,11 -1,23%17,1115,6917,11570929.01.2015 13:53:04
MOSTALWARMSW6,306,29 0,16%6,296,216,3941392629.01.2015 14:38:50
MOSTALZABMSZ2,202,21 -0,45%2,212,192,216321814029.01.2015 14:36:21
PWRMEDIAPWM1,191,19 0,00%1,191,191,191028.01.2015 16:07:59
PATENTUSPAT1,121,13 -0,89%1,121,121,121000129.01.2015 14:00:19
APATORAPT35,5035,50 0,00%35,5035,5035,501016036129.01.2015 13:54:25
KERNELKER31,3430,71 2,05%30,7130,7131,451236743 83829.01.2015 14:58:38
OVOSTAROVO7374 -1,35%747374110828.01.2015 17:00:00
GRUPAAZOTYATT69,9671,24 -1,80%71,2469,4271,891265088929.01.2015 14:55:07
SELENAFMSEL16,4716,25 1,35%16,4715,2916,47841181 34229.01.2015 14:25:01
SELVITASLV14,6915,30 -3,99%15,3014,4715,3044886629.01.2015 14:45:33
SOLARSOL2,192,31 -5,19%2,332,162,339900122629.01.2015 14:33:29
KOFOLAKFL3939,24 -0,61%3939394029.01.2015 11:45:09
AMRESTEAT112113,40 -1,23%112108,60113,505115729.01.2015 13:54:24
OPTEAMOPM4,865,05 -3,76%5,104,865,101238627.01.2015 15:56:00
ORZBIALYOBL6,386,38 0,00%6,386,386,3825029.01.2015 09:26:12
FARMACOLFCL53,5053,50 0,00%53,5053,5053,5036229.01.2015 09:00:00
GRAALGRL17,0216,99 0,18%17,2917,0217,296201129.01.2015 14:57:08
K2INTERNTK2I9,999,97 0,20%9,979,979,99453529.01.2015 14:58:20
LENALEN4,324,29 0,70%4,304,294,3276283329.01.2015 14:51:19
MABIONMAB4040,20 -0,50%40,944040,954801929.01.2015 14:46:40
SANOKSNK53,5753,56 0,02%53,9653,5753,981529882029.01.2015 14:33:41
SNIEZKASKA41,9541,95 -0,07%41,1141,9541,9511027.01.2015 14:13:42
TELLTEL9,799,79 0,00%9,799,799,79500529.01.2015 13:38:37
WORKSERVWSE18,7518,66 0,48%18,9418,7518,9480229.01.2015 13:03:07
ENAPENP1,031,03 0,00%1,031,031,033029.01.2015 09:00:00
YAWALYWL7,627,56 0,79%7,627,627,62100129.01.2015 13:37:42
MNIMNI1,451,45 0,00%1,451,451,45500129.01.2015 14:41:26
ORANGEPLOPL8,939 -0,78%98,889,01237864421 27229.01.2015 14:58:37
VINDEXUSVIN4,544,46 1,79%4,464,464,5496674329.01.2015 14:58:00
ALIORALR83,8884,73 -1,00%84,5083,1085,84583574 91829.01.2015 14:55:26
MOSTALPLCMSP10,2010,20 0,00%10,2010,1010,2023029.01.2015 13:07:12
OLYMPICOEG88 13,48%88835026.01.2015 13:37:56
ELKOPEKP1,411,42 -0,70%1,341,341,43146782028.01.2015 17:00:00
CNTCNT8,488,50 -0,24%8,458,358,5038503328.01.2015 17:00:00
MBANKMBK468,25471,30 -0,65%467,10463,80472,4075373 52829.01.2015 14:58:37
BRIJUBRI16,9516,90 0,30%16,9016,8016,9856229529.01.2015 11:25:18
EDINVESTEDI2,222,22 0,00%2,222,222,2214028.01.2015 14:43:32
CELTICCPD4,805,29 -9,26%5,174,805,171200629.01.2015 09:36:59
CIECHCIE49,1049 0,20%49,014949,2829721114 59529.01.2015 14:53:47
SYGNITYSGN14,0614,20 -0,99%14,4414,0614,4464179129.01.2015 14:51:49
DECORADCR6,156,18 -0,49%6,186,046,181470929.01.2015 14:47:17
ATMATM11,2911,25 0,36%1110,9011,2936724128.01.2015 17:00:00
ULMAULM5656 0,00%56565629223.01.2015 17:00:00
PBSFINANSEPBF3,763,79 -0,79%3,753,753,77450229.01.2015 11:50:04
ABPLABE35,7835,50 0,79%35,5735,5735,791121240129.01.2015 13:04:47
AMBRAAMB88,01 -0,12%8,0188,011063929.01.2015 13:05:33
GROCLINGCN12,2412,52 -2,24%12,4012,1712,771170361 45829.01.2015 14:57:08
MUZAMZA3,393,39 0,00%3,393,063,3939029.01.2015 13:18:49
WASKOWAS1,601,60 0,00%1,601,571,62246063929.01.2015 14:39:40
EUROCASHEUR36,4736,75 -0,76%36,5036,2137,151169854 30329.01.2015 14:57:00
POLNAPLA27,3028 -2,50%28,4027,3028,407029.01.2015 10:07:49
QUMAKQMK1212,20 -1,64%12,1511,9012,1947845829.01.2015 14:58:13
TIMTIM66,11 -1,80%6,0166,022519315128.01.2015 17:00:00
BALTONABAL6,747,05 -4,40%7,056,747,051176829.01.2015 09:15:33
GPWGPW46,2344,75 3,31%44,5144,5146,23509492 30929.01.2015 14:56:34
BLACKLIONBLI1,191,23 -3,25%1,201,191,207325929.01.2015 13:54:45
BORYSZEWBRS5,685,63 0,89%5,625,625,721972231 12129.01.2015 14:58:38
KGHMKGH103103,05 -0,05%103102,25104,4038053439 26829.01.2015 14:58:48
LENTEXLTX8,618,65 -0,46%8,708,618,7274906529.01.2015 12:57:55
INDYGOIDG0,830,78 6,41%0,780,780,8532249826829.01.2015 14:26:30
IMMOBILEGKI2,182,13 2,35%2,182,182,1810029.01.2015 09:05:30
COLIANCOL3,603,54 1,69%3,553,543,60121514329.01.2015 12:50:00
SYNEKTIKSNT19,9919,79 1,01%20,0719,9820,078041629.01.2015 13:38:37
SONELSON88 0,00%7,997,998105129.01.2015 10:57:27
COGNORCOG1,311,37 -4,38%1,321,311,32126001729.01.2015 13:48:57
SECOGROUPSWG22,9023,09 -0,82%23,0922,9023,098351929.01.2015 14:02:06
TATRYTMR8787 0,00%8787879128.01.2015 10:30:16
SOPHARMASPH8,408,40 0,00%8,408,408,4054021.01.2015 14:37:09
EUROHOLDEHG2,172,05 5,85%2,172,172,1710017.11.2014 09:00:00
GETINOBLEGNB1,931,94 -0,52%1,961,921,979037521 75129.01.2015 14:56:30
ASSECOPOLACP54,5154,50 0,02%54,2554,0454,841270526 92729.01.2015 14:55:53
BYTOMBTM1,571,60 -1,88%1,621,551,6219590130829.01.2015 14:58:03
COMPCMP59,3360,25 -1,53%6059,31607154329.01.2015 14:58:13
DOMDEVDOM48,5048,79 -0,59%48,9848,5048,98101529.01.2015 10:36:47
COMARCHCMR105,40105,40 0,00%105,40105,40107,351121229.01.2015 13:22:00
DUONDUO2,092,11 -0,95%2,092,082,1016595234629.01.2015 14:54:07
ARTERIAARR15,4515,35 0,65%15,3015,2615,45447729.01.2015 14:41:52
ATLANTAPLATP6,776,78 -0,15%6,776,776,7730502129.01.2015 14:55:32
4FUNMEDIA4FM5,705,65 0,89%5,655,515,862718515029.01.2015 12:35:21
VOXELVOX9,019,09 -0,88%9,188,919,1823552129.01.2015 14:56:19
PKOBPPKO34,1834,11 0,21%3433,7734,40201976468 92129.01.2015 14:55:24
PROCHEMPRM17,5917,61 -0,11%17,5917,5917,591029.01.2015 09:00:00
PRESCOPRE2,562,63 -2,66%2,602,562,633131829.01.2015 14:41:37
SILVANOSFG5,495,32 3,20%5,495,495,4961313428.01.2015 15:45:43
KDMSHIPNGKDM6,245,20 20,00%5,705,706,24325229.01.2015 11:02:19
COALENERGCLE0,680,66 3,03%0,660,660,70205191429.01.2015 12:15:46
IZOSTALIZS4,814,82 -0,21%4,804,805,095336226229.01.2015 14:04:09
BANKBPHBPH4444,65 -1,46%4443,2244150729.01.2015 11:04:37
SOBIESKIBVD42,7042,85 -0,35%42,8342,7042,8360328.01.2015 16:18:10
MIRBUDMRB1,341,33 0,75%1,331,331,34530477129.01.2015 14:55:40
SFINKSSFS1,901,95 -2,56%1,921,901,9479241529.01.2015 14:46:14
REDANRDN2,051,98 3,54%1,981,982,0595801929.01.2015 14:24:12
SCOPAKSCO1,791,79 0,00%1,791,751,791950328.01.2015 16:17:50
INCINC1,791,78 0,56%1,781,781,791060229.01.2015 09:38:29
INTEGERPLITG167,15167,60 -0,27%170167,15170178229929.01.2015 14:39:38
GETINGTN1,971,97 0,00%1,981,951,988483616729.01.2015 14:26:17
MAKARONPLMAK5,866,03 -2,82%5,875,865,871519929.01.2015 09:21:22
FERROFRO9,209,05 1,66%9,199,159,201552814329.01.2015 14:50:55
PEPPEP28,5029 -1,72%2928296681929.01.2015 11:23:07
PCCINTERPCI1,781,67 6,59%1,701,701,7871701329.01.2015 12:36:40
MEDICALGMDG215214,20 0,37%214,15213,50216,90410788329.01.2015 14:49:04
NORTCOASTNCT4,013,98 0,75%3,953,844,0165552629.01.2015 14:43:09
NTTSYSTEMNTT2,012,07 -2,90%2,092,012,09360129.01.2015 14:26:46
MAGELLANMAG67,1865,20 3,04%65,2865,2567,18437928829.01.2015 14:06:49
PKNORLENPKN54,3152,79 2,88%52,6552,6554,4557981731 26429.01.2015 14:57:19
ALCHEMIAALC5,015 0,20%5,0455,0512409056 24329.01.2015 14:19:57
ODLEWNIEODL2,072,08 -0,48%2,022,012,071978426.01.2015 16:27:33
UNIBEPUNI8,308,51 -2,47%8,518,258,513595329829.01.2015 14:47:46
KRUKKRU116,35116,40 -0,04%116,40115,50116,50339639429.01.2015 14:56:10
WANDALEXWDX3,373,28 2,74%3,293,293,40170495729.01.2015 13:18:03
ZAMETZMT3,183,15 0,95%3,203,173,3028045689829.01.2015 14:49:52
POLICEPCE20,2919,60 3,52%19,3019,3020,3030686129.01.2015 14:14:07
TRAKCJATRK9,278,97 3,34%8,978,859,372529802 30329.01.2015 14:57:21
TRANSPOLTRN4,254,60 -7,61%4,164,164,2523691029.01.2015 09:54:55
VISTULAVST2,042,08 -1,92%2,072,032,1115440731929.01.2015 14:57:58
TOYATOA4,614,60 0,22%4,614,614,616029.01.2015 09:32:07
WIELTONWLT4,704,70 0,00%4,654,584,7397884629.01.2015 13:31:40
RAWLPLUGRWL6,316,42 -1,71%6,306,216,4129611929.01.2015 14:54:51
KRKAKRK260252,55 2,95%26026026036914.01.2015 12:01:59
BIPROMETBPM3,393,50 -3,14%3,493,393,4959202029.01.2015 14:53:13
ATREMATR4,284,23 1,18%4,284,284,2850029.01.2015 14:12:01
BOWIMBOW1,521,50 1,33%1,511,441,52410127.01.2015 14:30:02
AGORAAGO8,908,84 0,68%8,838,8392839525429.01.2015 13:42:11
AMICAAMC107106,65 0,33%106,70106,20108311483 33329.01.2015 14:34:58
ARCUSARC1,471,38 6,52%1,471,471,471029.01.2015 10:30:00
LUBAWALBW1,081,09 -0,92%1,091,081,1010075011029.01.2015 14:53:24
STALPROFISTF12,2712,40 -1,05%12,2812,2712,2814028.01.2015 17:00:00
MCIMCI10,5210,35 1,64%10,3410,3210,524764549829.01.2015 14:57:20
AVIASGASG20,5020,50 -0,24%20,6919,7620,5055128.01.2015 17:00:00
QUERCUSQRS6,576,63 -0,91%6,606,506,603888325529.01.2015 14:23:21
POLNORDPND7,056,80 3,68%6,806,767,123197322129.01.2015 14:56:26
BNPPLBNP60,1662 -2,97%60,3160,1560,316103729.01.2015 14:36:39
PROJPRZEMPJP5,886,04 -2,65%5,865,866,051456929.01.2015 13:00:49
TERESATER16,4015,90 3,14%16,4016,4016,401028.01.2015 12:24:05
LCCORPLCC1,861,85 0,54%1,831,831,888362515629.01.2015 14:49:02
RELPOLRLP5,815,81 0,00%5,815,815,81497329.01.2015 09:35:34
INTERCARSCAR214,50214,50 0,00%213213214,90116625029.01.2015 13:13:12
IMSIMS2,292,29 0,00%2,302,292,3060391429.01.2015 11:55:38
NOKAUTNOK1,151,22 -5,74%1,221,151,221001129.01.2015 13:18:51
MIDASMDS0,560,56 0,00%0,560,560,5719848911129.01.2015 14:44:21
ORBISORB42,4541,80 1,56%42,5642,4542,56190829.01.2015 14:39:23
FORTEFTE51,1551,10 0,10%51,1051,1051,282871529.01.2015 14:57:52
NOVITANVT49,8050,90 -2,16%50,8549,8050,8572429.01.2015 14:16:44
EUCOEUC2525,77 -2,99%25,9924,6125,999982529.01.2015 14:52:29
IMPERAIMP1,541,55 -0,65%1,551,541,59111651829.01.2015 13:43:38
KONSSTALIKST22,2223,25 -4,43%23,4222,2223,42101229.01.2015 14:56:58
DMWDMWDM0,650,65 0,00%0,650,650,652292129.01.2015 14:15:26
HAWEHWE1,871,87 0,00%1,871,851,8835845167029.01.2015 14:57:42
08OCTAVA08N0,790,79 0,00%0,790,790,7911029.01.2015 13:41:50
TALEXTLX2222,59 -2,61%22,5921,5322,906751529.01.2015 11:55:26
INTERAOLTIRL18,4718,51 -0,22%18,5018,4518,507301329.01.2015 11:59:20
REINHOLDRHD0,700,66 6,06%0,700,700,70708029.01.2015 09:05:10
EKOEXPORTEEX24,5024,67 -0,69%24,7924,1124,851028225229.01.2015 14:25:50
EMPERIAEMP53,9954 -0,02%53,9953,9953,995793129.01.2015 13:08:21
KREDYTINKRI22,4020,40 9,80%20,5020,5022,401249572 75829.01.2015 14:15:23
URSUSURS2,022,03 -0,49%2,022,012,03250785129.01.2015 12:48:38
KERDOSKRS1,241,17 5,98%1,181,181,2681196998529.01.2015 14:58:05
BETACOMBCM10,9410,94 -0,73%10,9410,9411,02504628.01.2015 11:15:13
CAMMEDIACAM3,983,84 3,65%3,983,983,9810028.01.2015 17:00:00
CHEMOSCHS1,071,07 0,00%1,071,061,072935329.01.2015 14:56:20
DUDADUD7,287,25 0,41%7,257,257,28594429.01.2015 14:06:02
CIGAMESCIG8,108,16 -0,74%8,188,108,1870545729.01.2015 14:48:48
WINVESTWIS7,257,32 -0,96%6,996,997,25436329.01.2015 10:59:38
ARCTICATC4,654,67 -0,43%4,744,624,7495964529.01.2015 14:46:27
TRITONTRI1,921,92 0,00%1,921,921,9243029.01.2015 10:24:55
ATENDEATD2,492,45 1,63%2,492,492,4922029.01.2015 12:18:26
MILLENNIUMMIL7,297,37 -1,09%7,457,187,452422901 76429.01.2015 14:56:18
BOSBOS35,2535,05 0,57%35,3035,2535,5021187529.01.2015 13:27:29
SMTSMT12,5112 4,25%12,101212,515881570629.01.2015 14:49:12
PAMAPOLPMP1,121,03 8,74%1,071,071,12302029.01.2015 11:36:33
PTIPTI14,4414,46 -0,14%14,4814,4414,4817542529.01.2015 14:46:59
IQPIQP0,780,78 0,00%0,790,780,7911029.01.2015 14:30:22
ZETKAMAZKA69,5068 2,21%68,8068,8069,78759652829.01.2015 14:16:48
FASINGFSG1919,50 -2,56%19,011919,3114432828.01.2015 11:15:51
IFSAIFR0,930,97 -4,12%0,970,930,97175931629.01.2015 14:31:29
RAFAKORFK5,845,64 3,55%5,625,565,845049228929.01.2015 14:30:37
RAFAMETRAF15,6015,82 -1,39%15,6015,6015,6027026.01.2015 09:23:51
ROPCZYCERPC16,1516,49 -2,06%16,2016,1516,200029.01.2015 09:04:10
HYPERIONHYP3,093,16 -2,22%3,153,093,15132029.01.2015 13:27:00
INTERFERIINF4,244 6,00%3,863,834,24608223.01.2015 10:28:46
PANOVANVA14,8315 -1,13%14,8314,8314,83110228.01.2015 14:43:31
FERRUMFER4,654,67 -0,43%4,654,624,651101529.01.2015 12:06:42
NFIEMFEMF3,783,98 -5,03%43,7842292929.01.2015 13:46:21
PEKAESPEK11,2011,28 -0,71%11,2411,2011,251308914729.01.2015 13:16:42
PELIONPEL8485 -1,18%85848510038529.01.2015 09:18:35
OPONEO.PLOPN109,91 0,91%101010,101725617429.01.2015 14:56:41
KINOPOLKPL12,1713 -6,38%12,761212,7614651829.01.2015 13:56:58
KRECKRC10,0510,05 0,00%9,769,7610,1744884529.01.2015 14:53:16
TAURONPETPE4,974,97 0,00%4,944,945,025855452 91929.01.2015 14:59:00
TERMOREXTRR4,204,18 0,48%4,173,814,205354820429.01.2015 14:22:27
VOTUMVOT10,1910,17 0,20%10,171010,191065410829.01.2015 14:40:41
PEKAOPEO183,60184,65 -0,57%184,10183,50185,2018249333 69329.01.2015 14:57:27
ELZABELZ1615,70 1,91%15,8015,801628774629.01.2015 14:19:27
CYFRPLSATCPS23,4723,70 -0,97%23,5123,4023,931096972 58029.01.2015 14:58:38
ATLANTISATS0,970,98 -1,02%0,980,950,98191641829.01.2015 14:53:33
ATMGRUPAATG3,163,20 -1,25%3,163,163,16380129.01.2015 09:15:33
BUMECHBMC1,391,41 -1,42%1,371,321,3919654026729.01.2015 14:27:22
ACTIONACT46,3046,50 -0,43%4746,30471015047029.01.2015 14:58:37
ZEPAKZEP2827 3,70%272728,1039878411 08029.01.2015 14:57:46
ZPUEPUE278278 0,00%27827827812329.01.2015 14:54:32
APLISENSAPN12,0812,08 0,00%12,0812,0812,081029.01.2015 09:00:00
MOLMOL157,60153,35 2,77%148,20148,20157,602523928.01.2015 14:10:47
FORTUNAFEG18,6718,76 -0,48%18,6718,6718,6746158628.01.2015 11:34:59
POZBUDPOZ4,484,45 0,67%4,454,364,481029529.01.2015 12:25:31
BOGDANKALWB97,6396,40 1,28%96,3096,2098423164 11229.01.2015 14:56:18
WARIMPEXWXF3,413,41 -2,01%3,393,393,4191033128.01.2015 15:16:15
ASBISASB1,851,80 2,78%1,821,821,9422659242929.01.2015 14:53:46
ACEACE8,909,04 -1,55%9,048,909,0417661629.01.2015 13:31:49
GLOBCITYHDGCH4242,15 -0,36%4241,264259229.01.2015 11:49:16
CEZCEZ88,3189,37 -1,19%88,3488,3188,3440429.01.2015 13:37:35
UNICREDITUCG23,1022,90 0,87%22,4022,4023,105031229.01.2015 09:11:52
INGBSKING137136,90 0,07%136,30136,30137,55280838429.01.2015 14:55:52
PRAGMAFAPRF13,1013 0,77%131313,1099129.01.2015 12:55:44
SEKOSEK6,166,16 0,00%6,166,166,16132129.01.2015 09:00:00
ASTARTAAST24,2924,38 -0,37%24,2924,2924,29164429.01.2015 12:44:23
RADPOLRDL88,10 -1,23%7,987,97828292329.01.2015 14:48:10
HELIOHEL4,914,95 -0,81%4,954,914,951318629.01.2015 14:56:32
INDYKPOLIND56,5056,20 0,53%56,205556,505423029.01.2015 12:06:50
INPROINP3,593,59 0,00%3,593,593,591028.01.2015 09:12:22
ESSYSTEMESS2,202,26 -2,65%2,182,182,283110729.01.2015 10:01:43
MENNICAMNC13,6813,70 -0,15%13,9013,6813,90673929.01.2015 13:39:52
MOJMOJ1,391,46 -4,79%1,391,391,391600223.01.2015 11:24:54
MCLOGICMCL35,5035,30 0,57%35,5035,5035,502029.01.2015 09:00:00
PEPEESPPS0,570,57 0,00%0,570,570,57526029.01.2015 10:08:02
NETMEDIANEM4,754,76 -0,21%4,754,754,755029.01.2015 09:35:50
PGEPGE19,0619,05 0,05%19,1318,7319,14103207519 59429.01.2015 14:58:34
ERGERG16,3016,60 -1,81%16,6516,3016,70289529.01.2015 13:20:51
OPENFINOPF2,802,80 0,00%2,802,802,8039701129.01.2015 12:55:36
TVNTVN17,5817,70 -0,68%17,7717,1217,78590331 03329.01.2015 14:56:08
KETYKTY276,85278,60 -0,63%272,05272,05276,9563217329.01.2015 14:43:35
KOGENERAKGN53,9053,90 0,00%53,9053,9053,901029.01.2015 09:00:00
KPPDKPD29,2529,25 0,00%29,2529,2529,25240721.01.2015 09:00:00
ALMAALM13,3513,95 -4,30%13,751313,9120782829.01.2015 14:50:50
KRAKCHEMKCH3,733,74 -0,27%3,753,703,9447291829.01.2015 14:01:32
KRUSZWICAKSW58,4059,67 -2,13%59,4858,4059,48152929.01.2015 11:54:46
LOTOSLTS23,7023,90 -0,84%2423,53241440753 41829.01.2015 14:58:23
LSISOFTLSI4,304,20 2,38%4,204,094,301387629.01.2015 14:18:40
JWCONSTRJWC2,642,60 1,54%2,652,602,6959651629.01.2015 14:52:15
ERBUDERB2727 0,00%26,9926,312710512829.01.2015 14:57:31
WOJASWOJ8,788,76 0,23%8,758,738,7819541729.01.2015 13:02:18
IMPELIPL30,4430,45 -0,03%30,4530,1230,4545129.01.2015 12:35:47
SUWARYSUW13,4913,70 -1,53%13,5013,4913,52307429.01.2015 11:49:51
TFONETFO6,466,70 -3,58%6,686,456,6876595029.01.2015 14:47:11
OTMUCHOWOTM8,358,31 0,48%8,318,218,3614331229.01.2015 14:32:09
ALTAAAT22 0,00%1,991,902195029.01.2015 13:11:27
COMPERIACPL2120,50 2,44%2120,7521202428.01.2015 17:00:00
ZREMBZRE1,511,51 0,00%1,511,511,51770129.01.2015 09:11:31
EXILLONEXL7,147,50 -4,80%7,147,147,1414008.01.2015 13:35:42
ELEKTROTIELT10,3410,10 2,38%10,0310,0310,34460529.01.2015 14:38:31
RUBICONRBC1,711,71 0,00%1,801,711,80206029.01.2015 13:46:55
ELBUDOWAELB80,2080,06 0,17%80,2080,2080,70101829.01.2015 11:27:21
EMCINSMEDEMC14,8914,88 0,07%14,8914,8914,891029.01.2015 09:00:00
PHNPHN25,2025,40 -0,79%25,4025,2025,4018734729.01.2015 13:45:44
PROVIDENTIPF2423,99 0,04%24242480223.01.2015 09:06:03
IIAAVIIA8,799 -2,33%8,798,798,791850116327.01.2015 15:35:14
FEERUMFEE16,4016,50 -0,61%16,5016,4016,6491129.01.2015 10:00:49
AVIAAMLAAL7,207,20 0,00%7,207,207,201029.01.2015 09:15:27
SERINUSSEN2,952,90 1,72%2,952,872,994369912829.01.2015 14:50:55
TARCZYNSKITAR12,7012,50 1,60%12,5012,5012,70720929.01.2015 11:54:14
GLCOSMEDGLC6,056,25 -3,20%5,935,936,1027471629.01.2015 14:47:04
OTLOGOTS236234 0,85%23223223625628.01.2015 09:54:08
PEIXINPEX7,387,55 -2,25%7,407,357,511199929.01.2015 13:40:55
MLPGROUPMLG33,0134,12 -3,25%34,6433,0134,64176627.01.2015 16:39:58
PKPCARGOPKP89,2489 0,27%89,6888,9989,70125681 12029.01.2015 14:57:34
NEWAGNWG23,5723,80 -0,97%23,9823,5623,9815363629.01.2015 14:30:21
ENERGAENG21,0521,39 -1,59%21,4420,9321,4493300319 69529.01.2015 14:58:13
GORENJEGRV2525 0,00%2525251028.01.2015 09:46:26
VISTALVTL9,569,57 -0,10%9,599,509,59510529.01.2015 12:37:54
MFOMFO10,2810,28 0,00%10,2710,2710,28724729.01.2015 11:33:46
MERCATORMRC13,6813,88 -1,44%13,9013,4013,9021042829.01.2015 12:51:30
CPGROUPCPG44 -0,99%43,864,012297928.01.2015 13:02:38
LIVECHATLVC32,4432,55 -0,34%3431,5534,60318461 04029.01.2015 14:51:07
PCMPCM49,1050,40 -2,58%49,1049,1049,101029.01.2015 10:53:29
TALANXTNX109109,55 -0,50%1091091097105.01.2015 09:00:00
BUWOGBWO72,2473,36 -1,53%73,3072,2473,3071527.01.2015 16:36:54
PCCROKITAPCR37,2337,44 -0,56%37,4437,2337,44205829.01.2015 14:31:47
ALUMETALAML47,8046,50 2,80%46,9446,7048897894 28929.01.2015 14:58:01
ALTUSTFIALI9,109,12 -0,22%9,109,049,1022502029.01.2015 12:05:06
TORPOLTOR9,709,70 0,00%9,709,709,7021102029.01.2015 14:34:10
POLWAXPWX17,2517 1,47%17,0316,9117,301388323729.01.2015 14:51:48
FENGHUAFGT23,9023,90 0,00%23,902223,907029.01.2015 11:20:16
SKARBIECSKH38,0538 0,13%3837,5638,0510664029.01.2015 13:56:32
VIGOSYSVGO190,60190,55 0,03%190,55190,55191,503687029.01.2015 14:57:08
CDRLCDL16,5016,48 0,12%16,3516,3516,50283529.01.2015 12:36:53