WIG

Ostatnie notowanie z: 27.02.2015 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
53304,210,49%95053042,6053060,9752972,2553304,771891207048765,4755687,59

Stan na dzień 28.02.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,104,10 0,00%4,104,024,10867327.02.2015 14:35:09
CORMAYCRM2,802,74 2,19%2,752,722,8317906349727.02.2015 17:00:50
ASSECOBSABS13,7513,79 -0,29%13,7813,7513,78175227.02.2015 16:30:26
BMPAGBMP3,013 0,33%3,013,013,0120027.02.2015 14:39:03
PZUPZU488,70489,70 -0,20%490487491,209973748 74027.02.2015 17:01:21
PROCHNIKPRC2,282,29 -0,44%2,302,192,3830336869327.02.2015 17:00:04
PRAGMAINKPRI14,7714,58 1,30%14,5814,5814,7711027.02.2015 17:00:00
PEGASPGS108107,65 0,33%104,70104,701081932025.02.2015 11:31:29
PLASTBOXPLX2,452,45 0,00%2,452,452,45950227.02.2015 17:00:00
ORCOGROUPOPG1,471,49 -1,34%1,511,471,511059227.02.2015 15:35:03
IMCOMPANYIMC5,966 -0,67%65,966,2073544527.02.2015 15:56:36
IPOPEMAIPE4,224,22 0,00%4,224,104,22366227.02.2015 15:40:28
GTCGTC4,874,80 1,46%4,804,784,892655851 28527.02.2015 17:00:00
SKOTANSKT1,161,15 0,87%1,151,121,1725209728927.02.2015 17:00:00
RAINBOWRBW20,9020,80 0,48%20,7619,8021721091 47727.02.2015 17:01:01
ROBYGROB2,222,19 1,37%2,222,202,2313334129527.02.2015 17:01:45
HYDROTORHDR35,5035,39 0,31%35,3735,3035,506042127.02.2015 17:00:00
HARPERHRP33 0,00%3,0633,061429427.02.2015 15:32:53
HUTMENHTM5,025,03 -0,20%5,034,815,041362727.02.2015 15:51:17
IMPEXMETIPX2,962,99 -1,00%2,962,912,995558016527.02.2015 17:00:00
DEBICADBC8686,65 -0,75%87,8885,5087,89374432327.02.2015 17:01:33
INTROLINL9,399,41 -0,21%9,419,159,4116561527.02.2015 17:00:00
PAGEDPGD50,9050,31 1,17%50,9449,8150,9414807527.02.2015 17:01:05
MOBRUKMBR8,609,25 -7,03%8,808,608,8019021627.02.2015 12:00:41
KREZUSKZS3,653,70 -1,35%3,583,443,65272429727.02.2015 17:00:00
MERCORMCR9,139,15 -0,22%9,259,039,2561165627.02.2015 17:00:00
MEXPOLSKAMEX1,971,97 0,00%1,971,971,972027.02.2015 17:00:00
EUROTELETL14,3914,15 1,70%14,1214,1014,3923923427.02.2015 14:36:20
06MAGNA06N2,132,13 0,00%2,132,132,136027.02.2015 15:08:47
WAWELWWL10601062 -0,19%106110601068636727.02.2015 17:00:00
JSWJSW2222,40 -1,79%22,4021,5422,5666639714 64627.02.2015 17:02:50
KOMPUTRONKOM8,888,93 -0,56%8,968,7691503013427.02.2015 16:45:45
KOPEXKPX11,0511,28 -2,04%11,3610,6511,366620473327.02.2015 17:00:00
LIBETLBT2,862,72 5,15%2,722,702,8724174867527.02.2015 17:00:00
PROTEKTORPRT3,103,05 1,64%3,053,053,184748414927.02.2015 17:03:30
KBDOMKBD3,503,40 2,94%3,503,303,591485527.02.2015 15:50:17
NEUCANEU279,90279,90 0,00%280278,20280208458227.02.2015 17:03:11
ZUEZUE6,716,80 -1,32%6,706,646,781293927.02.2015 17:00:00
ABCDATAABC3,463,39 2,06%3,433,403,489126731527.02.2015 17:03:21
BZWBKBZW335334 0,30%333,90329,50340,9011624838 80627.02.2015 17:00:00
ENELMEDENE11,2111,21 0,00%11,2211,1511,2221692427.02.2015 16:30:13
ENERGOINSENI11,3311,33 0,00%11,3311,3311,3320027.02.2015 14:47:07
KSGAGROKSG1,081,09 -0,92%1,101,081,13220432427.02.2015 17:01:57
STALEXPSTX2,852,84 0,35%2,842,822,85345579827.02.2015 17:00:46
BSCDRUKBSC3030 0,00%3029,213056227.02.2015 16:48:27
FONFON0,880,88 0,00%0,860,860,889308827.02.2015 16:38:10
CCCCCC181,65169,95 6,88%170168,50181,6524828043 83627.02.2015 17:01:24
DROZAPOLDPL3,303,30 0,00%3,203,203,30219127.02.2015 17:00:00
ECHOECH6,656,50 2,31%6,506,506,653356232 22427.02.2015 17:04:58
CAPITALCPA2,832,82 0,35%2,852,822,87127823627.02.2015 15:51:50
HANDLOWYBHW105,85106,75 -0,84%106,80105,60107,80364103 87627.02.2015 17:03:04
ACAUTOGAZACG31,5031,70 -0,63%31,5031,5031,50167527.02.2015 11:41:22
IFCAPITALIFC1,101,07 2,80%1,081,051,101727227.02.2015 16:48:18
MSXRESOURMSX1,701,69 0,59%1,701,681,71134272327.02.2015 17:04:36
ELEMENTALEMT3,813,70 2,97%3,753,733,8123439688227.02.2015 17:00:00
RONSONRON1,361,33 2,26%1,331,331,3682751127.02.2015 17:00:00
MILKILANDMLK2,943,17 -7,26%3,202,863,289004327327.02.2015 17:02:25
KANIAKAN33 0,00%32,9434019512027.02.2015 17:00:00
ASSECOSEEASE99 0,00%8,908,909210227.02.2015 14:44:23
SIMPLESME10,9710,91 0,55%10,9710,9010,97790927.02.2015 16:29:13
REMAKRMK1412,40 12,90%12,8512,801445786227.02.2015 16:29:35
RANKPROGRRNK2,652,75 -3,64%2,692,612,69284537527.02.2015 17:00:00
INSTALKRKINK16,0716,89 -4,85%16,8915,4916,893612158127.02.2015 17:00:00
GINOROSSIGRI3,803,65 4,11%3,693,673,804642111 72527.02.2015 17:04:56
ERGISEGS4,724,73 -0,21%4,614,564,7589234227.02.2015 17:00:00
FAMURFMF3,363,36 0,00%3,363,343,383125110527.02.2015 17:00:00
BBIDEVBBD1,061,03 2,91%1,031,031,06682517227.02.2015 16:40:48
MONNARIMON14,6514,40 1,74%14,5514,5014,681379172 01027.02.2015 17:00:00
NETIANET5,875,87 0,00%5,805,755,8714554485127.02.2015 17:00:00
PGNIGPGN5,034,74 6,12%4,754,755,031141013556 40127.02.2015 17:04:23
PGODLEWPGO5,305,30 -1,67%5,295,015,30182126.02.2015 16:05:47
MARVIPOLMVP7,357,10 3,52%7,197,197,3995607027.02.2015 16:20:51
STALPRODSTP420410 2,44%42541043927131 14427.02.2015 17:00:00
MIRACULUMMIR1,621,60 1,25%1,661,531,66344865527.02.2015 17:00:00
LPPLPP7229,607190 0,55%7219,907166,057320185113 38127.02.2015 17:00:00
IVMXIMX4,103,85 6,49%4,104,104,101027.02.2015 09:10:33
STAPORKOWZUK9,809,80 0,00%9,809,809,81771826.02.2015 13:19:44
RESBUDRES2,692,65 1,51%2,622,502,838498722827.02.2015 17:00:00
GRAJEWOGRJ29,1728,78 1,36%2928,8529,4713704027.02.2015 17:00:00
HERKULESHRS3,523,39 3,83%3,423,403,592948181 03527.02.2015 17:00:00
ZASTALZST0,890,89 0,00%0,890,870,89125421127.02.2015 17:00:02
TESGASTSG4,114,13 -0,48%4,124,114,12147127.02.2015 16:15:01
VANTAGEVTG2,682,63 1,90%2,632,632,6875182027.02.2015 17:00:00
CDPROJEKTCDR17,6517,30 2,02%17,3517,2717,802529944 45727.02.2015 17:03:30
BIOTONBIO5,295,36 -1,31%5,305,255,3417309891427.02.2015 17:00:46
ENEAENA16,2116,29 -0,49%16,3316,2116,465212298 50327.02.2015 17:00:57
EFEKTEFK15,6415,62 0,13%15,6415,6415,6493127.02.2015 17:00:00
BUDIMEXBDX163159,20 2,39%159,05158,40163,7567851 09527.02.2015 17:02:04
DELKODEL5,605,72 -2,10%5,715,505,7117221027.02.2015 17:00:00
SYNTHOSSNS4,424,43 -0,23%4,434,344,4310462584 60427.02.2015 17:03:22
NOWAGALACNG1,271,25 1,60%1,251,241,278214010327.02.2015 16:13:51
BENEFITBFT329329 0,00%326321,15329166954527.02.2015 17:00:26
MWTRADEMWT18,7818,45 1,79%1918,60196211227.02.2015 16:42:16
MOSTALWARMSW7,296,99 4,29%6,996,957,406636147827.02.2015 17:04:40
MOSTALZABMSZ2,302,30 0,00%2,322,212,3222423450627.02.2015 17:00:00
PWRMEDIAPWM1,191,19 0,00%1,191,181,192918327.02.2015 13:35:53
PATENTUSPAT1,061,06 0,00%1,051,051,065610627.02.2015 17:00:00
APATORAPT43,1942,65 1,27%42,5042,1143,202104290027.02.2015 17:00:00
KERNELKER3229,65 7,93%31,7031,5032,8547955315 34327.02.2015 17:01:17
OVOSTAROVO7068,55 2,12%68,23687042327.02.2015 15:25:02
GRUPAAZOTYATT7776,44 0,73%7675,8177826446 34827.02.2015 17:00:00
SELENAFMSEL19,3019,30 0,00%19,3019,0119,80692613527.02.2015 17:00:00
SELVITASLV15,1915,15 0,26%15,291515,2912291927.02.2015 17:00:00
SOLARSOL2,202,20 0,00%2,212,152,2313414329327.02.2015 16:38:36
KOFOLAKFL38,0838,08 0,00%39,1038,0839,105027.02.2015 14:57:36
AMRESTEAT114,85114 0,75%113,05113,05114,85121413927.02.2015 17:00:00
OPTEAMOPM4,894,86 0,62%4,884,884,892049310027.02.2015 17:01:02
ORZBIALYOBL7,487,48 0,00%7,487,487,7083956327.02.2015 17:00:00
FARMACOLFCL61,3961,50 -0,18%60,1060,1061,4914128627.02.2015 17:00:00
GRAALGRL18,2918,17 0,66%1817,7018,30581161 05427.02.2015 17:02:17
K2INTERNTK2I11,8311,90 -0,59%11,9411,8011,942028024127.02.2015 17:00:33
LENALEN4,874,85 0,41%4,874,844,8794244627.02.2015 17:00:00
MABIONMAB44,4042,76 3,84%434345,332117194827.02.2015 17:00:12
SANOKSNK59,2058,70 0,85%58,3158,3159,44691240727.02.2015 17:00:00
SNIEZKASKA43,4543 1,05%43,174343,454892127.02.2015 15:35:38
TELLTEL11,4511,20 2,23%11,2011,2011,6525823027.02.2015 17:00:00
WORKSERVWSE21,5021,80 -1,38%21,8520,8022698414927.02.2015 16:34:24
ENAPENP1,031 3,00%111,034180427.02.2015 16:48:27
YAWALYWL7,887,37 6,92%7,397,307,8820781524.02.2015 14:40:58
MNIMNI1,431,41 1,42%1,441,421,48407005927.02.2015 16:01:50
ORANGEPLOPL9,879,77 1,02%9,689,6810285716228 17927.02.2015 17:00:00
VINDEXUSVIN4,844,90 -1,22%4,894,804,93129326327.02.2015 17:00:00
ALIORALR82,7982,90 -0,13%84,1682,7984,70953757 95027.02.2015 17:00:00
MOSTALPLCMSP13,2413,45 -1,56%13,4512,7713,457501027.02.2015 16:47:38
OLYMPICOEG7,517,90 -4,94%7,517,517,5131025.02.2015 09:00:00
ELKOPEKP1,381,34 2,99%1,381,351,385687827.02.2015 16:35:20
CNTCNT8,618,79 -2,05%8,858,608,8527162427.02.2015 17:00:00
MBANKMBK457,30455,70 0,35%455,70454,25463,203777617 32527.02.2015 17:04:28
BRIJUBRI16,9916,78 1,25%16,7916,7017,40696811827.02.2015 17:00:00
EDINVESTEDI2,172,22 -2,25%2,172,172,1779026.02.2015 11:01:43
CELTICCPD3,703,88 -4,64%3,853,703,85223127.02.2015 15:41:28
CIECHCIE5249,90 4,21%49,9049,5052,20844354 32327.02.2015 17:01:18
SYGNITYSGN12,7012,61 0,71%12,6112,5612,7959047527.02.2015 17:00:00
DECORADCR5,986,05 -1,16%6,055,876,0591085427.02.2015 17:00:00
ATMATM11,2811,28 0,00%11,2011,2011,281035011727.02.2015 17:00:00
ULMAULM61,4258,71 4,62%58,7058,7061,42106627.02.2015 15:38:44
PBSFINANSEPBF3,603,63 -0,83%3,633,603,8467772527.02.2015 17:00:00
ABPLABE38,5038,50 0,00%3938,2539403115627.02.2015 17:00:00
AMBRAAMB9,139,07 0,66%9,109,109,262225420527.02.2015 17:02:42
GROCLINGCN12,9011,96 7,86%11,9011,3612,903671104 43727.02.2015 17:04:59
MUZAMZA3,323,32 0,30%3,263,323,326026.02.2015 09:00:33
WASKOWAS1,731,68 2,98%1,671,671,73373996427.02.2015 16:49:50
EUROCASHEUR33,4034,50 -3,19%34,5632,8234,90189957563 17227.02.2015 17:04:17
POLNAPLA27,6928,38 -2,43%28,3827,6928,3844127.02.2015 16:36:03
QUMAKQMK10,3510,27 0,78%10,1610,1310,471479815327.02.2015 16:46:17
TIMTIM6,036,12 -1,47%6,116,036,1191675627.02.2015 17:00:00
BALTONABAL6,136,13 0,00%6,136,136,1325027.02.2015 10:35:56
GPWGPW48,2748,80 -1,09%48,5448,2748,80814453 96127.02.2015 17:00:00
BLACKLIONBLI1,311,27 3,15%1,261,261,311157227.02.2015 14:12:12
BORYSZEWBRS6,206,14 0,98%6,156,066,2011618071627.02.2015 17:04:39
KGHMKGH121122,70 -1,39%122,45121122,70995750121 12927.02.2015 17:04:17
LENTEXLTX8,558,55 0,00%8,498,458,551946616627.02.2015 16:37:14
INDYGOIDG0,640,65 -1,54%0,660,630,6625353116427.02.2015 17:01:47
IMMOBILEGKI2,202,16 1,85%2,172,162,201580327.02.2015 17:00:00
COLIANCOL3,393,42 -0,88%3,403,353,4213217444727.02.2015 17:00:00
SYNEKTIKSNT17,4117,61 -1,14%17,6017,3017,90756113227.02.2015 17:00:00
SONELSON7,907,91 -0,13%7,867,867,90300227.02.2015 16:26:33
COGNORCOG1,361,32 3,03%1,321,301,36189532527.02.2015 17:02:14
SECOGROUPSWG24,9825,01 -0,12%24,7724,4424,9910592627.02.2015 15:45:10
TATRYTMR8488 -4,55%84848424226.02.2015 10:16:04
SOPHARMASPH8,408,40 0,00%8,408,408,4054021.01.2015 14:37:09
EUROHOLDEHG1,952,17 -10,14%1,951,951,95160024.02.2015 11:28:19
GETINOBLEGNB1,861,85 0,54%1,851,851,8824771114 61727.02.2015 17:00:47
ASSECOPOLACP54,1054 0,19%54,155454,151756209 49827.02.2015 17:02:07
BYTOMBTM1,881,85 1,62%1,851,811,8811779121627.02.2015 17:04:41
COMPCMP62,9062,70 0,32%62,7062,5062,901394787327.02.2015 16:49:54
DOMDEVDOM47,6047,97 -0,77%47,8946,9048,5010395027.02.2015 17:00:00
COMARCHCMR116,40112 3,93%116,50113,50116,80723883827.02.2015 17:00:00
DUONDUO2,242,14 4,67%2,152,152,246904091 52927.02.2015 17:00:00
ARTERIAARR1615,60 2,56%15,9915,991647397627.02.2015 16:44:06
ATLANTAPLATP5,896,10 -3,44%6,025,806,0248412927.02.2015 14:46:58
4FUNMEDIA4FM5,455,58 -2,33%5,405,315,5834301927.02.2015 17:00:00
VOXELVOX9,509,60 -1,04%9,609,509,9211761127.02.2015 12:48:43
PKOBPPKO32,6032,60 0,00%32,6032,3432,653252405105 69327.02.2015 17:04:22
PROCHEMPRM21,0120,89 0,57%20,9020,9021,5026915727.02.2015 17:03:36
PRESCOPRE2,102,05 2,44%2,102,102,10481127.02.2015 14:07:12
SILVANOSFG5,554,90 13,27%4,944,945,55158168627.02.2015 15:31:49
KDMSHIPNGKDM5,635,64 -0,18%5,635,635,63250126.02.2015 09:00:00
COALENERGCLE0,660,64 3,13%0,660,640,66178961227.02.2015 15:54:34
IZOSTALIZS6,366,15 3,41%6,166,166,3655423527.02.2015 17:01:17
BANKBPHBPH44,8044,75 0,11%45,0944,3045,098183727.02.2015 17:00:00
SOBIESKIBVD44,5044,50 0,00%44,5044,5044,5047227.02.2015 09:05:08
MIRBUDMRB1,491,53 -2,61%1,491,431,4958102784927.02.2015 16:41:22
SFINKSSFS2,672,73 -2,20%2,712,632,717013618627.02.2015 17:03:35
REDANRDN3,843,66 4,92%3,653,653,903396361 28927.02.2015 17:04:08
SCOPAKSCO1,851,79 3,35%1,761,761,851070227.02.2015 16:06:47
INCINC2,182,09 4,31%2,092,092,192605527.02.2015 17:00:00
INTEGERPLITG162,40167 -2,75%167,90162167,9079681 30927.02.2015 17:00:20
GETINGTN21,92 4,17%1,931,932,0342446484227.02.2015 17:03:17
MAKARONPLMAK6,036,05 -0,33%6,056,036,0552643227.02.2015 15:30:23
FERROFRO11,3810,52 8,17%10,7010,7011,385285858827.02.2015 17:00:00
PEPPEP29,9028,90 3,46%292930,50922127427.02.2015 17:00:00
PCCINTERPCI1,701,65 3,03%1,731,701,753506627.02.2015 17:00:00
MEDICALGMDG227221 2,71%220,2022022769241 54527.02.2015 17:00:00
NORTCOASTNCT3,993,87 3,10%3,903,903,9933061327.02.2015 17:00:00
NTTSYSTEMNTT2,052,05 0,00%2,051,992,0557027.02.2015 17:00:00
MAGELLANMAG7372,50 0,69%7372,25731341027.02.2015 09:49:29
PKNORLENPKN54,6155,35 -1,34%55,0954,1155,3582076145 07227.02.2015 17:04:59
ALCHEMIAALC5,015,01 0,00%5,014,975,027709433 84727.02.2015 17:00:00
ODLEWNIEODL2,292,29 0,00%2,292,292,29750227.02.2015 12:38:49
UNIBEPUNI9,909,50 4,21%9,429,429,951528115027.02.2015 17:00:00
KRUKKRU129129,80 -0,62%129,90128,55130,3097171 25927.02.2015 17:04:53
WANDALEXWDX4,944,88 1,23%4,884,804,99152017527.02.2015 17:01:09
ZAMETZMT3,123,04 2,63%3,033,013,134578114227.02.2015 17:00:00
POLICEPCE21,9721,30 3,15%21,3021,3021,9726915827.02.2015 16:08:23
TRAKCJATRK9,149,19 -0,54%9,119,069,206094055727.02.2015 17:00:00
TRANSPOLTRN4,854,39 10,48%4,304,304,902899012727.02.2015 16:07:02
VISTULAVST2,212,18 1,38%2,192,162,2215105833227.02.2015 17:00:00
TOYATOA4,594,57 0,44%4,574,574,5938741827.02.2015 17:00:00
WIELTONWLT5,135,17 -0,77%5,185,105,203325017127.02.2015 17:00:00
RAWLPLUGRWL7,207,18 0,28%7,117,117,24104817627.02.2015 17:00:00
KRKAKRK250,80243 3,21%250,80250,80250,80200050227.02.2015 13:15:25
BIPROMETBPM6,246,26 -0,32%6,276,246,27801527.02.2015 17:00:00
ATREMATR5,675,46 3,85%5,495,495,8394325327.02.2015 17:00:00
BOWIMBOW1,651,69 -2,37%1,651,651,652697426.02.2015 16:29:19
AGORAAGO9,999,99 0,00%9,979,8610,071535415327.02.2015 17:00:00
AMICAAMC120,20124 -3,06%124120,20124,50345542527.02.2015 17:00:00
ARCUSARC1,421,30 9,23%1,301,301,4286771227.02.2015 16:35:29
LUBAWALBW1,321,30 1,54%1,311,291,3268360289427.02.2015 17:04:39
STALPROFISTF13,7013,75 -0,36%13,6213,3413,7018102527.02.2015 17:00:00
MCIMCI11,6011,60 0,00%11,5111,4211,694916357027.02.2015 17:00:48
AVIASGASG17,4917,25 1,39%17,4917,4917,49328627.02.2015 12:47:26
QUERCUSQRS7,807,29 7,00%7,497,407,835291114 06927.02.2015 17:04:22
POLNORDPND7,257,55 -3,97%7,597,057,593529726227.02.2015 17:01:08
BNPPLBNP5757,49 -0,85%57,4956,5157,4912136927.02.2015 17:00:00
PROJPRZEMPJP6,936,65 4,21%6,856,656,933539824127.02.2015 17:03:57
TERESATER16,2916,29 0,00%16,0515,9516,29360626.02.2015 16:39:46
LCCORPLCC1,961,97 -0,51%1,981,951,999886019527.02.2015 17:00:00
RELPOLRLP7,216,98 3,30%6,686,607,212335316527.02.2015 17:00:00
INTERCARSCAR213,95215 -0,49%215213216,5068891 47927.02.2015 17:00:00
IMSIMS2,282,27 0,44%2,282,282,2827027.02.2015 14:18:23
NOKAUTNOK1,261,38 -8,70%1,391,261,39458876127.02.2015 17:00:00
MIDASMDS0,640,63 1,59%0,630,620,6473640246727.02.2015 17:00:00
ORBISORB4648 -4,17%47,504647,50596227727.02.2015 17:00:00
FORTEFTE5958,15 1,46%58,5058,5059,35263491 55527.02.2015 17:00:00
NOVITANVT50,9850,98 0,00%50,9550,6050,992491327.02.2015 16:45:55
EUCOEUC3633,40 7,78%333337,49536091 87027.02.2015 16:45:00
IMPERAIMP1,571,59 -1,26%1,561,561,593906627.02.2015 13:19:17
KONSSTALIKST25,2224,90 1,29%26,2624,6626,26572014227.02.2015 17:00:00
DMWDMWDM0,580,64 -9,38%0,640,580,64198631227.02.2015 17:00:00
HAWEHWE2,212,12 4,25%2,122,122,2213261692 89227.02.2015 17:04:47
08OCTAVA08N0,790,79 0,00%0,790,790,8183027.02.2015 13:19:14
TALEXTLX28,8828,58 1,05%28,5828,2329455813127.02.2015 16:48:16
INTERAOLTIRL17,8017,70 0,57%17,5017,5017,801706530327.02.2015 13:54:14
REINHOLDRHD0,750,72 4,17%0,750,750,752565227.02.2015 09:15:41
EKOEXPORTEEX24,1023,25 3,66%23,1522,7824,292246853227.02.2015 17:00:46
EMPERIAEMP5353,35 -0,66%53,5152,7554,18211541 12927.02.2015 17:00:00
KREDYTINKRI2423,40 2,56%23,4023,4024,753694289427.02.2015 17:01:13
URSUSURS2,572,59 -0,77%2,592,512,644845791 24227.02.2015 17:00:00
KERDOSKRS1,411,42 -0,70%1,411,331,4250927370227.02.2015 17:00:53
BETACOMBCM11,4811,50 -0,17%11,5511,4511,55601727.02.2015 15:54:18
CAMMEDIACAM4,364,36 0,00%4,354,354,362100927.02.2015 17:01:14
CHEMOSCHS1,391,17 18,80%1,251,251,4471795096327.02.2015 17:01:16
DUDADUD7,077,07 0,00%7,147,077,1475505327.02.2015 17:00:00
CIGAMESCIG8,858,45 4,73%8,488,308,9410509092327.02.2015 17:02:18
WINVESTWIS76,98 0,29%6,586,587,2033222327.02.2015 17:00:38
ARCTICATC4,364,39 -0,68%4,434,274,435907325727.02.2015 17:04:08
TRITONTRI1,861,86 0,00%1,861,861,8614027.02.2015 09:06:15
ATENDEATD2,452,54 -3,54%2,502,392,50186874627.02.2015 17:00:00
MILLENNIUMMIL7,057,04 0,14%7,086,917,1011135417 82827.02.2015 17:00:00
BOSBOS33,2533,19 0,18%33,4033,2033,40482516027.02.2015 17:00:00
SMTSMT16,7515,41 8,70%15,3815,3816,756173198627.02.2015 17:00:00
PAMAPOLPMP1,021,03 -0,97%1,0211,04123751227.02.2015 16:25:00
PTIPTI13,8913,88 0,07%13,5013,3013,89764421 06027.02.2015 16:22:55
IQPIQP0,770,75 2,67%0,770,770,7711027.02.2015 09:02:51
ZETKAMAZKA70,5072 -2,08%71,907071,9011718327.02.2015 16:49:10
FASINGFSG19,5019,50 0,00%19,5019,5019,5811112227.02.2015 17:00:00
IFSAIFR0,900,90 0,00%0,900,880,907327727.02.2015 16:49:50
RAFAKORFK6,626,62 0,00%6,636,616,7512758385127.02.2015 17:01:45
RAFAMETRAF15,7415,74 0,00%15,7415,7415,7422026.02.2015 12:45:57
ROPCZYCERPC18,5018,15 1,93%18,1818,1818,9026094827.02.2015 17:00:00
HYPERIONHYP3,763,62 3,87%3,613,613,7794093427.02.2015 15:29:33
INTERFERIINF4,504,26 5,63%4,264,084,50454227.02.2015 16:48:18
PANOVANVA16,0516,60 -3,31%16,0516,0516,066501027.02.2015 16:43:47
FERRUMFER5,205,14 1,17%5,154,925,202560713327.02.2015 17:00:00
NFIEMFEMF5,605,20 7,69%5,705,355,702843816027.02.2015 15:50:41
PEKAESPEK10,8510,40 4,33%10,4010,4010,8563466727.02.2015 16:29:55
PELIONPEL85,0785,05 0,02%85,0685,0585,116945927.02.2015 17:00:00
OPONEO.PLOPN10,9511 -0,45%10,9910,9010,99671727.02.2015 13:59:55
KINOPOLKPL14,9314,35 4,04%14,4314,4314,9341016027.02.2015 16:48:41
KRECKRC10,659,86 8,01%9,859,8510,703341634227.02.2015 17:00:00
TAURONPETPE4,904,79 2,30%4,774,774,9017116308 32327.02.2015 17:00:00
TERMOREXTRR3,703,79 -2,37%3,783,613,78128494727.02.2015 16:45:22
VOTUMVOT13,3013,50 -1,48%13,851313,8546356227.02.2015 16:31:09
PEKAOPEO185,55184,80 0,41%184,25183185,5524390245 02627.02.2015 17:00:00
ELZABELZ15,7815,75 0,19%15,7515,6015,7912512027.02.2015 17:00:00
CYFRPLSATCPS24,0823,94 0,58%23,9423,7624,292770426 66527.02.2015 17:01:22
ATLANTISATS0,960,95 1,05%0,950,950,965338527.02.2015 17:04:49
ATMGRUPAATG3,163,15 0,32%3,163,163,1650001627.02.2015 17:00:00
BUMECHBMC1,191,15 3,48%1,131,111,1913347215627.02.2015 17:00:00
ACTIONACT5354 -1,85%53,6052,6454,33801342727.02.2015 17:02:18
ZEPAKZEP25,2026,10 -3,45%26,0725,2026,703131480327.02.2015 17:00:00
ZPUEPUE309289,85 6,61%2882843102999027.02.2015 17:00:00
APLISENSAPN13,2013,47 -2,00%13,4813,2013,48305427.02.2015 16:25:40
MOLMOL166,65167,35 -0,42%168164,8016819327.02.2015 15:03:09
FORTUNAFEG19,5119,50 0,05%19,5119,5119,5150125.02.2015 12:00:31
POZBUDPOZ4,904,78 2,51%4,784,784,90183958927.02.2015 17:00:00
BOGDANKALWB97,3299,61 -2,30%99,8997,3299,89795917 82027.02.2015 17:02:02
BIOMEDLUBBML3,954,02 -1,74%4,033,844,03186227427.02.2015 17:00:00
WARIMPEXWXF3,963,90 1,54%3,953,893,96445227.02.2015 16:48:28
ASBISASB1,992,05 -2,93%2,061,912,0611569372 28627.02.2015 17:02:35
ACEACE9,9810 -0,20%9,999,989,99162227.02.2015 16:17:05
GLOBCITYHDGCH41,5040,76 1,82%40,7740,7641,5017707227.02.2015 17:00:00
CEZCEZ93,1093,15 -0,05%93,3093,1093,781041027.02.2015 17:00:00
UNICREDITUCG24,7024,72 -0,08%24,2024,2024,7011092727.02.2015 13:22:15
INGBSKING135,75135,55 0,15%135,60135,60137,35130721 78127.02.2015 17:02:19
PRAGMAFAPRF13,5513,45 0,74%13,5513,5513,558027.02.2015 14:14:05
SEKOSEK6,106,10 0,00%6,106,106,101169727.02.2015 17:00:00
ASTARTAAST24,8024,80 0,00%24,9524,8025,50769219227.02.2015 17:00:00
RADPOLRDL8,708,06 7,94%8,128,128,783129626427.02.2015 17:00:33
HELIOHEL4,984,93 1,01%4,934,934,98940527.02.2015 17:00:00
INDYKPOLIND6058,50 2,56%58,7058,1561,99227313627.02.2015 17:03:42
INPROINP3,963,90 1,54%3,903,793,96159127.02.2015 17:00:00
ESSYSTEMESS2,792,67 4,49%2,802,702,803360927.02.2015 17:00:00
MENNICAMNC14,1414,08 0,43%14,1414,0614,1422973227.02.2015 16:36:13
MOJMOJ1,631,44 13,19%1,441,441,64169992727.02.2015 17:04:14
MCLOGICMCL44,5044 1,14%4443,4044,70232810227.02.2015 17:00:00
PEPEESPPS0,510,52 -1,92%0,520,510,5214843827.02.2015 15:05:34
NETMEDIANEM4,854,51 7,54%4,604,604,8596084527.02.2015 14:07:39
PGEPGE20,7220,50 1,07%20,4520,4520,89255569652 85727.02.2015 17:01:15
ERGERG17,4417,44 0,00%17,4417,4417,441027.02.2015 09:00:18
OPENFINOPF3,283,29 -0,30%3,353,253,6810725936927.02.2015 17:00:00
TVNTVN17,7317,50 1,31%17,7017,4617,761449942 56327.02.2015 17:00:00
KETYKTY317,70312,35 1,71%312,50312,05317,9051911 63427.02.2015 17:00:00
KOGENERAKGN51,9051,99 -0,17%51,9951,90523081627.02.2015 16:23:46
KPPDKPD31,0431,04 0,00%313131,04104318.02.2015 16:41:23
ALMAALM14,5014,10 2,84%14,3814,3514,507711127.02.2015 16:28:29
KRAKCHEMKCH4,194,18 0,24%4,204,014,20129955327.02.2015 15:00:25
KRUSZWICAKSW58,4358,48 -0,09%58,4857,5558,4816219527.02.2015 17:00:00
LOTOSLTS26,0425 4,16%25,1225,0926,0567500217 41427.02.2015 17:04:24
LSISOFTLSI3,653,50 4,29%3,583,523,79132344927.02.2015 17:00:00
JWCONSTRJWC2,692,71 -0,74%2,702,652,7075652027.02.2015 17:00:00
ERBUDERB31,8031,79 0,03%31,8031,5731,80949830227.02.2015 16:48:58
WOJASWOJ8,998,81 2,04%8,828,8291501113427.02.2015 17:00:00
IMPELIPL30,3030,30 0,00%30,3030,2830,305931827.02.2015 17:00:00
SUWARYSUW12,7012,49 1,68%12,6412,6412,70275327.02.2015 13:43:22
TFONETFO6,766,90 -2,03%6,836,766,903299422727.02.2015 17:01:12
OTMUCHOWOTM98,50 5,88%8,538,539,202931425927.02.2015 17:00:00
ALTAAAT2,152,19 -1,83%2,192,112,19715227.02.2015 17:00:00
COMPERIACPL19,6519,39 1,34%19,4019,4019,786061227.02.2015 17:00:00
ZREMBZRE1,651,67 -1,20%1,661,591,664894827.02.2015 17:00:00
EXILLONEXL7,797,03 10,81%7,797,797,79100116.02.2015 12:01:21
ELEKTROTIELT11,0710,55 4,93%10,6010,5911,272309425327.02.2015 16:46:50
RUBICONRBC1,691,79 -5,59%1,851,681,85520127.02.2015 17:00:00
ELBUDOWAELB108,80107,80 0,93%107,80105,85108,808669427.02.2015 17:00:00
EMCINSMEDEMC15,9115,91 0,00%15,9115,9115,911027.02.2015 12:22:08
PHNPHN25,2625,75 -1,90%25,7525,2626,201969350527.02.2015 17:00:00
PROVIDENTIPF24,7025 -1,20%24,7124,7024,71131327.02.2015 09:38:39
IIAAVIIA11,2011,20 0,00%1110,9511,20853927.02.2015 15:35:59
FEERUMFEE17,9018,79 -4,74%18,7916,9018,7938926627.02.2015 17:00:00
AVIAAMLAAL6,506,60 -1,52%6,606,506,60649427.02.2015 12:36:44
SERINUSSEN3,323,34 -0,60%3,323,303,456729422627.02.2015 17:02:09
TARCZYNSKITAR13,4013,76 -2,62%13,4612,8413,7549306627.02.2015 17:00:00
GLCOSMEDGLC5,855,66 3,36%5,665,665,99170609927.02.2015 17:01:38
OTLOGOTS250250 0,00%2502502532456225.02.2015 15:31:33
PEIXINPEX7,657,19 6,40%6,916,917,9678845927.02.2015 17:00:00
MLPGROUPMLG32,0632,50 -1,35%32,5032,0632,5060227.02.2015 15:30:34
PKPCARGOPKP87,5088,45 -1,07%88,4587,2888,6814035912 33927.02.2015 17:00:00
NEWAGNWG23,3023,49 -0,81%23,4523,2023,593480681327.02.2015 17:02:34
ENERGAENG22,5021,50 4,65%21,5021,5022,5599762522 10727.02.2015 17:03:37
GORENJEGRV21,5121,51 0,00%21,5021,5021,51251525.02.2015 10:26:19
VISTALVTL11,3011,30 0,00%11,0211,0211,4581109227.02.2015 17:00:00
MFOMFO11,3611,38 -0,18%11,3811,3611,3846015227.02.2015 14:55:36
MERCATORMRC14,1513,35 5,99%13,3513,3514,153061941827.02.2015 17:03:41
CPGROUPCPG3,983,90 2,05%3,903,903,9831491227.02.2015 17:00:00
LIVECHATLVC35,9735,34 1,78%35,2135,2135,99330711827.02.2015 17:00:00
PCMPCM5050,50 -0,99%51,4048,7552,4518999627.02.2015 17:00:00
TALANXTNX117,40110 6,73%109,50109,50117,407939226.02.2015 09:17:52
BUWOGBWO8079,12 1,11%79,1279,12809127.02.2015 12:33:16
PCCROKITAPCR3838,20 -0,52%3837,95386922627.02.2015 16:40:20
ALUMETALAML49,1049,05 0,10%49,3949,0549,951560977327.02.2015 17:00:00
ALTUSTFIALI10,6010,25 3,41%10,2710,2410,651033191 08127.02.2015 17:02:39
TORPOLTOR10,9511,04 -0,82%11,0910,6011,105616761627.02.2015 17:01:46
POLWAXPWX18,9918,47 2,82%18,6018,5019,101628730627.02.2015 17:01:29
FENGHUAFGT35,5035,50 0,00%35,5035,5035,502821027.02.2015 09:09:19
SKARBIECSKH39,8037,11 7,25%37,4937,4940615523927.02.2015 16:15:40
VIGOSYSVGO190194,90 -2,51%190190194,9082015627.02.2015 17:03:56
CDRLCDL15,8016,10 -1,86%16,1015,8016,801301521127.02.2015 17:00:00
DEKPOLDEK15,1914,96 1,54%14,9414,9415,1917562727.02.2015 11:56:00