WIG

Ostatnie notowanie z: 15.09.2014 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
54343,350,60%66254021,8153945,3353942,4954361,591451577548765,4755384,83

Stan na dzień 16.09.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP5,995,74 4,36%5,995,995,9913015.09.2014 17:00:00
ROVESERSE1,341,35 -0,74%1,381,331,385861815.09.2014 17:00:00
CORMAYCRM4,584,57 0,22%4,554,504,654861922215.09.2014 17:00:00
BAKALLANDBAK2,782,77 0,36%2,772,772,784939713715.09.2014 14:58:59
ASSECOBSABS11,6011,50 0,87%11,5011,5011,60580715.09.2014 15:53:29
BMPAGBMP3,203,05 4,92%3,053,053,20325115.09.2014 17:00:00
PZUPZU473469 0,85%471,40466,15473220692103 84015.09.2014 17:01:15
PROCADPRD0,980,98 0,00%0,980,980,982158215.09.2014 17:00:00
PRAGMAINKPRI16,1415,99 0,94%16,1016,1016,148015.09.2014 11:49:36
PEGASPGS95,6895,93 -0,26%96,4595,6896,454194009.09.2014 17:00:00
PLASTBOXPLX2,442,31 5,63%2,302,302,4514842635515.09.2014 17:00:00
ORCOGROUPOPG1,711,74 -1,72%1,761,691,761022215.09.2014 16:14:51
IMCOMPANYIMC8,118,14 -0,37%8,158,118,1520161615.09.2014 14:48:12
WESTAISICWES0,290,29 0,00%0,280,260,2915503415.09.2014 16:40:43
IPOPEMAIPE4,564,58 -0,44%4,574,564,571052515.09.2014 17:00:00
GTCGTC5,615,80 -3,28%5,705,245,70337884318 20715.09.2014 17:00:00
SKOTANSKT1,381,40 -1,43%1,391,371,407841510815.09.2014 17:00:00
RAINBOWRBW16,7816,80 -0,12%16,3416,34171821730115.09.2014 17:00:00
ROBYGROB2,232,16 3,24%2,202,182,238242771 79815.09.2014 15:58:18
HYDROTORHDR35,4035,51 -0,31%35,5535,4035,60243915.09.2014 13:00:14
HARPERHRP3,243,11 4,18%3,253,193,252155715.09.2014 17:00:00
HUTMENHTM4,594,56 0,66%4,564,554,5991424215.09.2014 15:36:37
IMPEXMETIPX2,612,53 3,16%2,532,502,6212028030915.09.2014 17:01:22
DEBICADBC101101,70 -0,69%101,70100,05101,70102751 03815.09.2014 17:00:00
INTROLINL9,379,25 1,30%9,259,189,3746474315.09.2014 17:00:25
PAGEDPGD42,3542,50 -0,35%41,7141,7042,35185815.09.2014 17:00:00
MOBRUKMBR12,9012,90 0,00%12,9012,3012,9030533815.09.2014 13:55:55
KREZUSKZS5,465,48 -0,37%5,505,345,5058643215.09.2014 17:00:00
MERCORMCR6,506,60 -1,52%6,566,416,602869918715.09.2014 17:02:35
MEXPOLSKAMEX1,681,64 2,44%1,681,681,6850015.09.2014 10:28:24
EUROTELETL11,7011,83 -1,10%11,8311,7011,8712681515.09.2014 17:00:00
WAWELWWL10141010,05 0,39%10091005101613613715.09.2014 17:00:00
JSWJSW31,0730,45 2,04%30,5030,5031,601893325 91415.09.2014 17:00:01
KOMPUTRONKOM7,887,72 2,07%7,707,697,8887666815.09.2014 17:00:00
KOPEXKPX11,7511,85 -0,84%11,8411,6511,84892710515.09.2014 16:49:43
LIBETLBT2,942,94 0,00%2,912,902,9439201115.09.2014 13:17:07
PROTEKTORPRT3,423,44 -0,58%3,423,423,473339911515.09.2014 17:00:00
KBDOMKBD3,153,15 0,00%3,153,023,1598015.09.2014 13:18:01
NEUCANEU224,60224,50 0,04%224,50221,05227,9587919715.09.2014 17:00:00
ZUEZUE6,246,34 -1,58%6,246,206,2429501815.09.2014 16:07:53
ABCDATAABC3,963,98 -0,50%3,993,953,99115424615.09.2014 17:04:21
BZWBKBZW396387,60 2,17%390386,05397,858747134 52315.09.2014 17:04:07
ENELMEDENE9,429,65 -2,38%9,649,429,6513861315.09.2014 10:51:07
ENERGOINSENI12,1312,13 0,00%12,1012,1012,135015.09.2014 17:00:00
KSGAGROKSG1,501,55 -3,23%1,551,461,6250317077815.09.2014 17:01:19
STALEXPSTX2,752,73 0,73%2,772,692,775471714915.09.2014 17:00:00
BSCDRUKBSC24,7524,27 1,98%24,7824,7524,78323815.09.2014 17:01:26
FONFON0,930,93 0,00%0,930,920,939394915.09.2014 15:50:39
CCCCCC133,95131,30 2,02%131,30130134314594 16215.09.2014 17:02:50
DROZAPOLDPL0,700,72 -2,78%0,690,690,705960415.09.2014 16:29:10
ECHOECH6,246,21 0,48%6,216,126,244256926415.09.2014 17:00:00
CAPITALCPA1,891,88 0,53%1,851,851,893260615.09.2014 15:57:41
HANDLOWYBHW119118,10 0,76%117,65117,10119102431 21415.09.2014 17:00:00
ACAUTOGAZACG3535 0,00%34,1134,113511283915.09.2014 17:00:00
IFCAPITALIFC1,361,34 1,49%1,351,351,43229863115.09.2014 17:00:00
GREMMEDIAGMM1,801,80 0,00%1,801,801,80300115.09.2014 10:31:08
NEWWORLDRNWR0,140,15 -6,67%0,140,130,1674444141 08315.09.2014 17:03:51
ELEMENTALEMT2,742,63 4,18%2,652,552,8013571653 70215.09.2014 17:00:00
RONSONRON1,451,45 0,00%1,501,451,505140715.09.2014 17:00:00
MILKILANDMLK4,634,70 -1,49%4,614,574,65114975315.09.2014 15:55:04
KANIAKAN2,562,61 -1,92%2,642,542,645811415015.09.2014 17:02:26
ASSECOSEEASE7,907,85 0,64%7,907,907,901015.09.2014 10:19:34
SIMPLESME8,318,70 -4,48%8,318,318,315015.09.2014 14:38:48
REMAKRMK9,6510 -3,50%9,659,659,654015.09.2014 17:00:00
RANKPROGRRNK4,804,80 0,00%4,884,804,88205009815.09.2014 17:00:00
EFHEFH0,290,29 0,00%0,290,290,2910500315.09.2014 10:48:55
INSTALKRKINK16,1315,80 2,09%15,8015,3016,13972915415.09.2014 17:00:00
AWBUDAWB0,380,39 -2,56%0,410,380,411853457215.09.2014 17:00:00
GINOROSSIGRI3,253,29 -1,22%3,203,153,254549014515.09.2014 17:00:00
ERGISEGS4,924,78 2,93%4,824,824,982071651 02015.09.2014 17:00:00
FAMURFMF3,793,76 0,80%3,783,703,792904210915.09.2014 17:00:00
BBIDEVBBD1,361,40 -2,86%1,371,361,40161002215.09.2014 17:02:09
MONNARIMON9,439,55 -1,26%9,569,379,661764016715.09.2014 17:00:00
NETIANET5,715,69 0,35%5,725,605,758653564 95415.09.2014 17:00:00
PGNIGPGN5,045,10 -1,18%5,085,045,09283185914 36315.09.2014 17:01:15
PGODLEWPGO5,465,39 1,30%5,285,205,46134867315.09.2014 17:04:14
MARVIPOLMVP7,857,65 2,61%7,697,687,972558020015.09.2014 17:00:00
STALPRODSTP275277 -0,72%270270275356397315.09.2014 17:00:00
LPPLPP93209500 -1,89%94999251,609499260124 27215.09.2014 17:01:16
IVMXIMX2,842,70 5,19%2,842,842,841015.09.2014 09:06:12
STAPORKOWZUK14,9915 -0,07%14,4214,4215,0916622415.09.2014 16:23:42
RESBUDRES11,2011,01 1,73%11,2011,0311,651176113315.09.2014 17:04:16
GRAJEWOGRJ33,7533,90 -0,44%33,8933,0533,952154272715.09.2014 17:00:00
HERKULESHRS2,262,25 0,44%2,292,242,29106902415.09.2014 16:42:11
ZASTALZST1,181,19 -0,84%1,181,151,19617237315.09.2014 17:00:00
TESGASTSG4,164,18 -0,48%4,094,054,1870372915.09.2014 15:57:46
VANTAGEVTG2,702,70 0,00%2,702,622,76353899515.09.2014 14:14:30
CDPROJEKTCDR16,7016,61 0,54%16,6116,3516,814209469815.09.2014 17:02:57
BIOTONBIO4,514,56 -1,10%4,554,504,552713312315.09.2014 17:00:48
ENEAENA15,8015,81 -0,06%15,7015,7015,90867341 37215.09.2014 17:00:00
EFEKTEFK12,7012,31 3,17%12,5911,8012,70190215.09.2014 17:00:00
BUDIMEXBDX131,95130,50 1,11%129,10128,55132,90303143 98715.09.2014 17:00:00
DELKODEL5,675,89 -3,74%5,705,675,70474315.09.2014 17:00:00
SYNTHOSSNS4,674,64 0,65%4,644,624,673492771 62315.09.2014 17:00:00
NOWAGALACNG1,191,16 2,59%1,211,171,21412374915.09.2014 16:44:48
BENEFITBFT298304,90 -2,26%300,05298302,95217265615.09.2014 17:00:00
MWTRADEMWT1818 0,00%18,101818,10402715.09.2014 14:43:38
MOSTALWARMSW6,596,59 0,00%6,506,506,653134520615.09.2014 17:00:00
MOSTALZABMSZ2,242,27 -1,32%2,272,232,279664921815.09.2014 17:00:00
PWRMEDIAPWM1,381,38 0,00%1,381,381,385015.09.2014 10:31:15
PATENTUSPAT1,281,28 0,00%1,281,271,292432315.09.2014 17:00:00
APATORAPT3837,47 1,41%37,4736,86381352650715.09.2014 17:04:00
KERNELKER25,1524,90 1,00%24,9024,7225,25463391 15715.09.2014 17:03:25
SADOVAYASGR0,790,80 -1,25%0,800,790,80178161402.05.2014 17:00:00
OVOSTAROVO7070 0,00%7070701501115.09.2014 14:29:56
KOMPAPKMP6,696,60 1,36%6,656,606,6919001315.09.2014 17:00:00
GRUPAAZOTYATT69,8570,28 -0,61%70,2069,8571,42171441 20715.09.2014 17:03:37
SELENAFMSEL17,7817,50 1,60%17,7917,0617,7978115.09.2014 14:38:08
SOLARSOL2,202,24 -1,79%2,272,202,273875915.09.2014 17:00:00
KOFOLAKFL31,4931,80 -0,97%313031,904411415.09.2014 17:03:00
AMRESTEAT8888 0,00%8887,9088,80250022015.09.2014 17:00:00
PCGUARDPCG0,610,62 -1,61%0,620,610,6340090424815.09.2014 17:00:00
OPTEAMOPM5,495,54 -0,90%5,355,355,491748915.09.2014 16:32:17
ORZBIALYOBL7,217,23 -0,28%7,227,087,2227652015.09.2014 16:41:07
FARMACOLFCL47,9647,92 0,08%47,1047,1047,963291615.09.2014 16:49:06
GRAALGRL16,6016,60 0,00%16,3516,3516,608381415.09.2014 16:27:36
K2INTERNTK2I11,8012 -1,67%11,8911,8011,9012051415.09.2014 11:17:41
LENALEN3,853,78 1,85%3,803,803,8857682215.09.2014 17:00:00
MABIONMAB41,7942,15 -0,85%41,8041,0641,8013345515.09.2014 17:00:00
SANOKSNK5250,93 2,10%5049,70521824893515.09.2014 17:04:52
SNIEZKASKA35,2235,33 -0,31%35,1635,1635,60182615.09.2014 17:00:00
TELLTEL10,3510,55 -1,90%10,3510,3510,35850912.09.2014 10:03:45
WORKSERVWSE17,9218 -0,44%1817,92183057654915.09.2014 17:00:00
ENAPENP0,950,94 1,06%0,950,940,95140001315.09.2014 17:00:00
YAWALYWL7,296,70 8,81%7,227,207,30908711.09.2014 14:45:01
MNIMNI1,531,50 2,00%1,511,501,5521429932715.09.2014 17:04:36
ORANGEPLOPL11,3411,40 -0,53%11,3611,1811,39143449416 20815.09.2014 17:03:14
VINDEXUSVIN5,615,44 3,13%5,425,425,6250642815.09.2014 16:09:01
ALIORALR86,7584,80 2,30%84,9584,4387,901123529 69315.09.2014 17:03:55
MOSTALPLCMSP13,3513,34 0,08%14,2013,3514,20141215.09.2014 15:43:25
EKANCELAREKA0,500,50 0,00%0,500,500,5014015.09.2014 12:28:05
OLYMPICOEG8,058 0,63%8,058,058,0511001.09.2014 09:38:33
ELKOPEKP2,042,01 1,49%1,981,862,15420488615.09.2014 17:00:00
CNTCNT5,955,91 0,68%5,955,955,9510011.09.2014 09:22:39
MBANKMBK491,95492 -0,01%493490,10502,905196225 76115.09.2014 17:00:18
BRIJUBRI12,9513,09 -1,07%12,9512,9512,9565112.09.2014 10:27:09
EDINVESTEDI3,303,30 0,00%3,303,303,301015.09.2014 17:00:00
CELTICCPD6,706,70 0,00%6,706,706,70230215.09.2014 10:13:12
CIECHCIE38,4738,26 0,55%38,0538,0538,47465917915.09.2014 17:01:34
SYGNITYSGN18,3317,85 2,69%17,8817,8218,37892716015.09.2014 17:00:00
DECORADCR5,875,81 1,03%5,815,815,87202115.09.2014 17:00:00
DGADGA66 0,00%666,1048582915.09.2014 17:00:00
ATMATM11,4011,35 0,44%11,4711,4011,47300312.09.2014 12:58:20
ULMAULM8282 0,00%8282821015.09.2014 09:00:00
PBSFINANSEPBF4,024,07 -1,23%4,074,024,07866415.09.2014 17:00:00
ABPLABE30,1530,20 -0,17%30,203030,201773953515.09.2014 17:00:00
AMBRAAMB8,559 -5,00%8,988,508,982534421915.09.2014 17:00:00
GROCLINGCN14,0814,05 0,21%14,1513,7014,153861953815.09.2014 17:00:00
MUZAMZA2,892,73 5,86%2,892,892,8911015.09.2014 09:01:16
WASKOWAS1,901,92 -1,04%1,921,901,9375581415.09.2014 17:00:00
MIESZKOMSO3,703,70 0,00%3,703,693,70165666115.09.2014 15:15:22
EUROCASHEUR34,4435,07 -1,80%34,9634,4035,071010623 49715.09.2014 17:00:01
POLNAPLA27,4027,90 -1,79%28,6427,4028,9918945315.09.2014 17:00:00
QUMAKQMK13,7313,80 -0,51%13,8113,6513,8139465415.09.2014 17:03:44
TIMTIM5,185,01 3,39%5,155,035,5373474015.09.2014 17:00:00
BALTONABAL5,905,85 0,85%5,925,855,9217561015.09.2014 17:00:00
STARHEDGESHG0,270,29 -6,90%0,290,270,291956315415.09.2014 17:00:00
IDEATFIIDA0,330,31 6,45%0,320,300,33428721415.09.2014 16:44:18
INTERSPPLIPO1,431,46 -2,05%1,431,361,43101401415.09.2014 17:00:00
GPWGPW38,3038,25 0,13%38,2538,0538,352588699115.09.2014 17:00:00
BLACKLIONBLI1,321,32 0,00%1,291,291,3286121115.09.2014 16:49:58
BORYSZEWBRS6,506,50 0,00%6,516,496,511805451 17315.09.2014 17:00:00
KGHMKGH130,55127,55 2,35%125,50125,20130,75818765105 60215.09.2014 17:04:31
LENTEXLTX8,048,02 0,25%8,0288,072039216315.09.2014 17:01:33
INDYGOIDG1,161,14 1,75%1,161,141,1917471820302.09.2014 17:00:00
IMMOBILEGKI2,312,22 4,05%2,222,222,33102152315.09.2014 17:00:00
COLIANCOL3,083,10 -0,65%3,103,043,105918918215.09.2014 17:00:00
SONELSON7,497,51 -0,27%7,497,497,50337315.09.2014 12:26:09
COGNORCOG1,821,84 -1,09%1,821,821,82300115.09.2014 14:34:29
SECOGROUPSWG2121,34 -1,59%21,0120,2821,9318944015.09.2014 17:00:00
TATRYTMR86,1086 0,12%86,108586,10110912.09.2014 13:04:44
SOPHARMASPH99,05 -0,55%999200205.08.2014 14:08:12
EUROHOLDEHG2,502,30 8,70%2,332,332,50500127.06.2014 13:32:39
GETINOBLEGNB2,782,65 4,91%2,662,662,789790632 68515.09.2014 17:04:52
PLAZACNTRPLZ0,400,40 0,00%0,390,390,40300241215.09.2014 16:16:06
ASSECOPOLACP43,5143,55 -0,09%43,6943,4343,80379391 65815.09.2014 17:00:01
BYTOMBTM1,261,28 -1,56%1,281,251,29260763315.09.2014 17:00:25
COMPCMP60,7960,90 -0,18%60,9059,6060,904062415.09.2014 17:00:00
DOMDEVDOM4444,19 -0,43%43,8042,51448873915.09.2014 17:00:00
COMARCHCMR96,7698 -1,27%97,9995,7398,50133911 31815.09.2014 17:00:00
DUONDUO1,962 -2,00%2,011,952,0118926737315.09.2014 17:00:00
ARTERIAARR17,8016,80 5,95%16,5616,5617,806671215.09.2014 17:00:00
ATLANTAPLATP7,787,80 -0,26%7,787,787,78110115.09.2014 14:36:47
4FUNMEDIA4FM8,658,84 -2,15%8,908,628,90905815.09.2014 17:00:00
VOXELVOX10,1210,20 -0,78%10,9010,121153625515.09.2014 17:00:00
PKOBPPKO39,8039,31 1,25%39,2939,1639,90163000664 45115.09.2014 17:02:28
PROCHEMPRM19,7019,96 -1,30%19,2119,2119,7013192615.09.2014 17:00:00
PRESCOPRE4,184,20 -0,48%4,204,094,2024561015.09.2014 17:00:00
SILVANOSFG7,677,67 0,00%777,677011.09.2014 16:11:05
KDMSHIPNGKDM7,367,32 0,55%7,367,367,36140115.09.2014 14:46:42
COALENERGCLE1,021,05 -2,86%1,0611,0612770313015.09.2014 17:02:04
IZOSTALIZS5,705,75 -0,87%5,775,705,77727415.09.2014 14:00:19
BANKBPHBPH4847 2,13%46,5046,1048568872 65015.09.2014 17:00:00
SOBIESKIBVD44,2944,89 -1,34%44,8842,8044,8819168315.09.2014 16:42:00
MIRBUDMRB1,611,56 3,21%1,571,551,6129073146115.09.2014 17:00:00
SFINKSSFS1,381,37 0,73%1,351,351,39246913415.09.2014 16:05:06
REDANRDN2,402,44 -1,64%2,482,322,485644613415.09.2014 17:00:00
SCOPAKSCO0,600,63 -4,76%0,640,600,649115615.09.2014 16:28:15
INTEGERPLITG221224 -1,34%220,65217,05221443697715.09.2014 17:00:00
GETINGTN2,882,73 5,49%2,722,702,896766391 90715.09.2014 17:03:45
MAKARONPLMAK4,644,84 -4,13%4,584,564,6471283315.09.2014 16:34:58
FERROFRO10,2210,22 0,00%10,3010,1610,4047064915.09.2014 17:00:00
PEPPEP29,1029,10 0,00%29,1029,1029,10100315.09.2014 09:00:00
PCCINTERPCI1,591,56 1,92%1,571,541,593907615.09.2014 16:42:10
MEDICALGMDG188192,15 -2,16%191,95184,25191,95135525315.09.2014 16:47:45
NTTSYSTEMNTT0,560,56 0,00%0,560,550,565098315.09.2014 17:00:00
MAGELLANMAG74,7974,49 0,40%74,8973,1274,896344715.09.2014 17:00:00
PKNORLENPKN40,4340,68 -0,61%40,5140,4340,8937684015 31115.09.2014 17:00:01
ALCHEMIAALC5,025,03 -0,20%5,044,965,048256474 12015.09.2014 17:00:00
ODLEWNIEODL2,162,20 -1,82%2,202,162,204000915.09.2014 13:06:48
UNIBEPUNI7,257,21 0,55%7,207,197,329772871415.09.2014 16:49:40
KRUKKRU106,85107 -0,14%107,50106107,60831188 88215.09.2014 17:02:20
WANDALEXWDX3,273,28 -0,30%3,283,123,2824015.09.2014 16:15:01
ZAMETZMT3,663,75 -2,40%3,653,653,84208777715.09.2014 17:00:00
POLICEPCE22,7522,50 1,11%22,7522,4022,9422655115.09.2014 17:00:00
TRAKCJATRK1,071,08 -0,93%1,081,061,0910176331 09015.09.2014 17:03:48
TRANSPOLTRN66,09 -1,48%5,905,90633432015.09.2014 16:31:21
VISTULAVST1,791,74 2,87%1,761,741,8031365855715.09.2014 17:03:25
TOYATOA4,804,80 0,00%4,804,804,8065015.09.2014 16:43:53
WIELTONWLT6,106,10 0,00%6,106,106,253101819115.09.2014 17:00:13
RAWLPLUGRWL8,198,19 0,00%8,198,198,191015.09.2014 09:14:22
KRKAKRK260260 0,00%2602602603308609.09.2014 13:45:06
CALATRAVACTC1,361,36 0,00%1,351,351,37123141715.09.2014 17:00:00
BIPROMETBPM3,953,99 -1,00%3,993,853,99722315.09.2014 17:00:00
ATREMATR5,275,13 2,73%5,185,185,271500815.09.2014 16:01:13
BOWIMBOW1,901,90 0,00%1,901,901,90400115.09.2014 12:28:06
AGORAAGO88,05 -0,62%8,017,938,0264645215.09.2014 17:04:59
AMICAAMC106,25105,95 0,28%106106108,50144215415.09.2014 17:00:00
ARCUSARC1,951,91 2,09%1,951,951,9510015.09.2014 09:04:04
LUBAWALBW1,421,36 4,41%1,371,371,4457328981115.09.2014 17:04:07
STALPROFISTF14,5014,25 1,75%14,4414,3314,5035375115.09.2014 16:27:20
CUBEITGCTG0,560,55 1,82%0,570,550,57621603515.09.2014 15:24:03
MCIMCI10,1710,20 -0,29%10,1810,0410,253468135215.09.2014 17:01:19
AVIASGASG34,2933,50 2,36%34,293434,29300561 02211.09.2014 17:00:00
QUERCUSQRS5,925,97 -0,84%5,975,745,971802610615.09.2014 16:47:34
POLNORDPND7,477,55 -1,06%7,587,447,591570411815.09.2014 17:02:00
PROJPRZEMPJP6,606,51 1,38%6,546,506,8043142815.09.2014 17:00:00
TERESATER15,4915,49 0,00%15,4915,4915,4910012.09.2014 11:18:14
LCCORPLCC1,841,81 1,66%1,831,801,846288511515.09.2014 17:04:34
AGROTONAGT2,192,14 2,34%2,092,092,229270619815.09.2014 17:00:00
JHMDEVJHM0,480,48 0,00%0,480,470,481000704815.09.2014 17:01:24
RELPOLRLP6,636,60 0,45%6,726,606,7239422615.09.2014 17:00:00
INTERCARSCAR206,90206 0,44%205205206,90121342 49515.09.2014 17:00:00
NOKAUTNOK1,161,15 0,87%1,171,151,171502215.09.2014 17:00:00
MIDASMDS0,500,50 0,00%0,500,490,5125343512715.09.2014 17:00:00
ORBISORB41,1241,05 0,17%41,7041,1041,938523515.09.2014 17:00:00
FORTEFTE5758,50 -2,56%58,4956,7558,49182041 04115.09.2014 17:00:00
NOVITANVT39,7039,68 0,05%39,7039,7039,70200815.09.2014 17:00:00
EUCOEUC28,3529 -2,24%27,6027,6029,801812153115.09.2014 17:00:00
KONSSTALIKST21,5021,45 0,23%22,4021,5022,4020015.09.2014 17:00:00
DMWDMWDM1,041,03 0,97%0,970,971,0410015.09.2014 09:17:13
HAWEHWE2,702,66 1,50%2,662,612,715121451 36015.09.2014 17:00:00
08OCTAVA08N0,780,79 -1,27%0,780,770,8011031915.09.2014 14:27:52
TALEXTLX15,7014,85 5,72%15,3615,361638426015.09.2014 14:39:49
TELEPOLSKATPH1,611,80 -10,56%1,801,611,80335115.09.2014 15:23:08
INTERAOLTIRL19,8020,08 -1,39%20,0818,2120,7948539415.09.2014 15:49:30
EKOEXPORTEEX27,0127,85 -3,02%27,6726,1327,90533451 43215.09.2014 17:02:12
EMPERIAEMP49,2049,98 -1,56%48,5048,5049,60625930715.09.2014 17:04:11
KREDYTINKRI22,3922,83 -1,93%22,7821,9022,787681715.09.2014 17:00:00
URSUSURS2,142,11 1,42%2,152,102,15397228415.09.2014 17:00:00
HYGIENIKAHGN1,931,90 1,58%1,891,881,9737924473315.09.2014 17:03:40
BETACOMBCM14,1514,15 0,00%14,1313,7214,3840505815.09.2014 15:20:22
CAMMEDIACAM2,692,65 1,51%2,652,652,821376415.09.2014 16:32:31
DUDADUD7,257,25 0,00%7,257,237,301818013215.09.2014 17:00:00
CIGAMESCIG8,358,20 1,83%8,4988,493575529915.09.2014 17:03:02
WINVESTWIS7,998 -0,13%7,867,867,995015.09.2014 09:00:12
ARCTICATC3,123,12 0,00%3,123,073,1210208131715.09.2014 17:00:00
TRITONTRI0,700,70 0,00%0,710,700,714984415.09.2014 11:29:44
ATENDEATD3,603,51 2,56%3,443,443,609835434915.09.2014 17:00:00
MILLENNIUMMIL8,848,54 3,51%8,528,529125425611 10115.09.2014 17:00:00
BOSBOS42,2543 -1,74%43,444243,4411745015.09.2014 17:00:00
SMTSMT17,0517,18 -0,76%16,7016,7017,051008631 72015.09.2014 15:08:18
PAMAPOLPMP1,701,60 6,25%1,701,701,701700315.09.2014 15:12:39
PTIPTI15,8315,83 0,00%15,8415,8015,8426014115.09.2014 14:49:49
IQPIQP1,071,01 5,94%111,07112551215.09.2014 15:04:58
ZETKAMAZKA6767,02 -0,03%666667,99158410615.09.2014 17:00:00
FASINGFSG17,4716,76 4,24%16,7616,7617,4710101715.09.2014 10:04:05
RAFAKORFK5,225,24 -0,38%5,194,975,291946071 01615.09.2014 17:04:14
RAFAMETRAF15,7015,90 -1,26%1615,7016300511.09.2014 13:41:25
ROPCZYCERPC19,3419,24 0,52%19,3419,3419,3511192215.09.2014 17:00:00
HYPERIONHYP2,702,73 -1,10%2,702,702,702015.09.2014 09:00:30
INTERFERIINF4,784,80 -0,42%4,514,514,781154510.09.2014 16:45:07
PANOVANVA1515,49 -3,16%1515152015.09.2014 09:17:51
NFIEMFEMF6,716,70 0,15%6,706,706,7122015.09.2014 14:32:46
PEKAESPEK9,319,35 -0,43%9,349,249,3434853215.09.2014 16:32:35
PELIONPEL69,9969,22 1,11%69,2468,8072,305633915.09.2014 17:00:00
OPONEO.PLOPN12,2512,40 -1,21%12,4012,2512,40539715.09.2014 17:01:08
KINOPOLKPL10,8210,95 -1,19%10,7210,7210,8620362215.09.2014 17:00:00
KRECKRC88 0,00%7,787,788,011495811915.09.2014 17:00:00
TAURONPETPE5,205,20 0,00%5,205,125,2215708558 14815.09.2014 17:02:37
TERMOREXTRR88 0,00%888130115.09.2014 14:23:46
VOTUMVOT7,387,11 3,80%7,317,307,4032492415.09.2014 16:19:24
PEKAOPEO189,40187,40 1,07%187,80187,50189,408141815 37315.09.2014 17:00:00
WIKANAWIK0,400,42 -4,76%0,420,390,422504115.09.2014 16:26:46
ELZABELZ18,6018,65 -0,27%18,7118,5018,7946898815.09.2014 17:00:40
CYFRPLSATCPS2626,25 -0,95%26,1025,7226,253436308 91715.09.2014 17:00:00
ATLANTISATS1,051,09 -3,67%1,101,051,10115961215.09.2014 17:00:00
ATMGRUPAATG3,693,70 -0,27%3,703,693,701429515.09.2014 17:00:00
BUMECHBMC2,012,06 -2,43%2,042,012,042048415.09.2014 17:00:00
ACTIONACT45,9046,80 -1,92%4645,9047,87496923015.09.2014 17:00:00
ZEPAKZEP30,8030,90 -0,32%30,9030,2630,90405391 23715.09.2014 17:00:00
ZPUEPUE355355 0,00%3553553555215.09.2014 09:42:32
APLISENSAPN13,0113,76 -5,45%13,7213,0113,7216932215.09.2014 16:49:18
MOLMOL164,30159,45 3,04%160160165,50418369015.09.2014 17:00:00
FORTUNAFEG18,6918,50 1,03%18,5018,5018,902572448115.09.2014 15:58:02
POZBUDPOZ4,914,80 2,29%4,934,814,93137726715.09.2014 17:00:00
BOGDANKALWB112,50109,30 2,93%109109112,50610556 79915.09.2014 17:03:32
WARIMPEXWXF4,594,60 -0,22%4,604,514,601370615.09.2014 13:22:21
ASBISASB2,492,60 -4,23%2,602,492,60311757815.09.2014 17:00:00
ACEACE11,5111,66 -1,29%11,1911,1911,6637194315.09.2014 17:01:07
GLOBCITYHDGCH38,8038,90 -0,26%38,7938,1538,801180745115.09.2014 16:06:35
CEZCEZ96,3198,90 -2,62%98,7096,1098,705855715.09.2014 16:47:43
UNICREDITUCG2626,70 -2,62%25,9325,9326,152133355515.09.2014 16:40:43
INGBSKING145141,50 2,47%14214214710411015 08215.09.2014 17:00:00
PRAGMAFAPRF13,8614,34 -3,35%14,3413,8614,348691215.09.2014 17:00:00
SEKOSEK7,507,50 0,00%7,607,507,60560415.09.2014 09:51:57
ASTARTAAST36,6037,55 -2,53%38,4536,6038,45200715.09.2014 16:49:25
RADPOLRDL9,609,65 -0,52%9,709,609,7074287215.09.2014 16:49:43
HELIOHEL6,556,58 -0,46%6,306,306,55473315.09.2014 16:40:47
INDYKPOLIND39,7040 -0,75%4039,704086315.09.2014 16:29:07
INPROINP5,195,19 0,00%5,195,195,191015.09.2014 09:05:58
ESSYSTEMESS2,402,43 -1,23%2,402,352,402660615.09.2014 11:57:18
MENNICAMNC12,9012,66 1,90%12,9012,7113,201341217415.09.2014 17:00:00
MOJMOJ1,781,79 -0,56%1,701,681,78593115.09.2014 16:36:19
MCLOGICMCL37,5339,10 -4,02%3837,53386062312.09.2014 14:57:44
PEPEESPPS0,500,48 4,17%0,480,480,50309301515.09.2014 16:24:00
NETMEDIANEM3,613,64 -0,82%3,613,613,611010415.09.2014 10:52:44
PGEPGE21,8521,80 0,23%21,6321,6322,15149099232 72715.09.2014 17:00:22
OPENFINOPF6,206,06 2,31%6,206,206,2050015.09.2014 12:53:21
TVNTVN15,1114,81 2,03%14,7314,5015,11865501 29215.09.2014 17:01:33
KETYKTY268,95263,90 1,91%26326127197732 59915.09.2014 17:00:00
KOGENERAKGN70,8970,10 1,13%70,8970,8970,891015.09.2014 09:00:00
KPPDKPD30,8030,15 2,16%30,3030,3030,80260805.09.2014 14:06:55
ALMAALM19,7720 -1,15%20,3919,7720,3950115.09.2014 17:00:00
KRAKCHEMKCH4,504,50 0,00%4,634,424,6336451615.09.2014 14:06:37
KRUSZWICAKSW61,6061,50 0,16%61,496161,606303915.09.2014 17:00:00
LOTOSLTS29,6529,90 -0,84%29,9229,5030949982 82215.09.2014 17:04:14
LSISOFTLSI6,396,55 -2,44%6,446,266,44371215.09.2014 17:00:00
JWCONSTRJWC3,053,08 -0,97%3,093,053,092714815.09.2014 17:00:00
ERBUDERB26,5025,82 2,63%25,9125,9026,5719565215.09.2014 17:00:00
WOJASWOJ8,418,30 1,33%8,488,218,4832582715.09.2014 14:21:48
IMPELIPL28,5628,47 0,32%29,692829,697602215.09.2014 12:25:01
SUWARYSUW11,5411,55 -0,09%11,5411,5411,5410015.09.2014 09:00:00
TFONETFO5,535,55 -0,36%5,595,455,65135087415.09.2014 17:00:00
OTMUCHOWOTM9,109 1,11%9,128,939,12945915.09.2014 17:00:00
ALTAAAT2,352,36 -0,42%2,372,352,37549115.09.2014 12:09:46
WADEXWAX6,636,63 0,00%6,636,626,6317015.09.2014 13:41:38
COMPERIACPL17,2517 1,47%16,6016,6017,50742312715.09.2014 17:00:00
EXILLONEXL7,907,89 0,13%7,907,907,90662508.09.2014 14:30:08
ELEKTROTIELT8,448,68 -2,77%8,688,368,6832572815.09.2014 17:00:00
ELBUDOWAELB73,1173,93 -1,11%73,937373,942571915.09.2014 17:00:00
EMCINSMEDEMC15,8415,79 0,32%15,8315,2215,8473115.09.2014 11:28:09
PHNPHN23,4323,40 0,13%23,5123,2123,7710882615.09.2014 17:00:00
PROVIDENTIPF27,5027,50 0,00%27,5027,5027,501015.09.2014 16:24:51
IIAAVIIA9,889,99 -1,10%9,889,889,8821015.09.2014 14:21:33
FEERUMFEE1413,88 0,86%14,181414,1814015.09.2014 17:00:00
AVIAAMLAAL8,268 3,25%888,402482741 98715.09.2014 17:02:34
SERINUSSEN6,396,10 4,75%6,016,016,4014651891815.09.2014 17:03:18
TARCZYNSKITAR10,2510,30 -0,49%10,3010,0510,3020712115.09.2014 17:00:00
GLCOSMEDGLC3,303,18 3,77%3,203,203,35254498315.09.2014 17:04:30
OTLOGOTS201201 0,00%2012012015115.09.2014 13:37:25
PEIXINPEX11,8811,66 1,89%12,191112,197403082315.09.2014 17:00:00
PKPCARGOPKP76,2875,10 1,57%75,5075,0776,45575764 38115.09.2014 17:00:00
NEWAGNWG21,2021,05 0,71%20,0220,0221,60733631 57215.09.2014 17:00:00
ENERGAENG22,9923 -0,04%22,9022,5523,213975039 15315.09.2014 17:00:00
GORENJEGRV31,2731,44 -0,54%31,2731,2731,271015.09.2014 10:34:03
VISTALVTL14,8914,78 0,74%14,8014,7814,9038815815.09.2014 17:00:00
MFOMFO10,9910,73 2,42%10,9910,9910,991015.09.2014 15:46:51
MERCATORMRC10,7510,79 -0,37%1110,56113153833315.09.2014 15:33:13
CPGROUPCPG4,534,49 0,89%4,364,364,5327581215.09.2014 16:12:55
LIVECHATLVC16,2115,89 2,01%15,9915,9016,552101634215.09.2014 16:37:46
PCMPCM47,9848 -0,04%48,5047,9848,505082515.09.2014 17:00:00
TALANXTNX102,20102 0,20%102,20102,20102,2010115.09.2014 14:18:13
BUWOGBWO61,9264,11 -3,42%61,9261,9261,921015.09.2014 10:40:19
ALUMETALAML40,4940,65 -0,39%40,7039,9040,702279291315.09.2014 17:03:20
ALTUSTFIALI8,868,89 -0,34%8,778,758,8719591715.09.2014 15:02:37
TORPOLTOR8,958,80 1,70%8,988,808,981217771 08015.09.2014 17:00:00