WIG

Ostatnie notowanie z: 25.05.2015 12:56

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
56141,88-1,21%27756828,9256401,7656141,8856493,729718310749321,8357460,44

Stan na dzień 25.05.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,904,81 1,87%4,904,854,9022181125.05.2015 12:18:24
CORMAYCRM3,163,06 3,27%3,063,013,216819921325.05.2015 12:55:01
ASSECOBSABS14,3514,38 -0,21%14,2413,4114,3720622925.05.2015 11:07:51
BMPAGBMP3,313,40 -2,65%3,403,313,4035001225.05.2015 11:25:15
PZUPZU455,85464,85 -1,94%463,50454463,507706635 33325.05.2015 12:56:36
PROCADPRD2,382,35 1,28%2,372,322,3876431825.05.2015 09:38:46
PROCHNIKPRC1,441,48 -2,70%1,441,431,48337184925.05.2015 12:48:17
PRAGMAINKPRI14,6014,80 -1,35%14,8014,6014,80158225.05.2015 11:54:09
PEGASPGS117115,50 1,30%118117119,901561925.05.2015 10:53:11
PLASTBOXPLX2,312,32 -0,43%2,312,312,311000225.05.2015 09:33:13
ORCOGROUPOPG1,451,47 -1,36%1,461,451,46716125.05.2015 11:43:33
IPOPEMAIPE4,654,51 3,10%4,684,464,681126525.05.2015 12:09:47
GTCGTC6,056,09 -0,66%6,096,036,093674922225.05.2015 12:50:08
FASTFINFFI1,301,33 -2,26%1,301,301,30825125.05.2015 10:22:13
SKOTANSKT0,700,69 1,45%0,700,690,70454363125.05.2015 12:49:04
RAINBOWRBW24,6024,83 -0,93%24,8624,0824,8940249925.05.2015 12:53:36
ROBYGROB2,352,39 -1,67%2,402,302,4010355024325.05.2015 12:51:17
HYDROTORHDR3434 0,00%34343423125.05.2015 09:50:40
HARPERHRP2,562,48 3,23%2,562,412,561833425.05.2015 12:49:22
HUTMENHTM4,915 -1,80%5,054,905,0538371925.05.2015 10:53:10
IMPEXMETIPX3,373,33 1,20%3,333,263,374861316125.05.2015 12:54:46
DEBICADBC80,5081,20 -0,86%81,2080,5081,202912425.05.2015 10:57:40
INTROLINL9,689,68 0,00%9,689,689,68200225.05.2015 09:00:00
PAGEDPGD60,5061 -0,82%60,9960,0160,99100625.05.2015 12:43:11
KREZUSKZS3,613,70 -2,43%3,653,583,6550961825.05.2015 12:18:35
MERCORMCR1010,10 -0,99%10,101010,10608625.05.2015 12:33:55
MEXPOLSKAMEX3,453,37 2,37%3,453,363,457025.05.2015 09:26:20
EUROTELETL14,9014,80 0,68%14,9014,9015,0856298425.05.2015 12:47:02
06MAGNA06N2,042,04 0,00%2,042,042,041817425.05.2015 12:17:25
WAWELWWL1290,051314 -1,82%1314128513147810225.05.2015 12:19:29
JSWJSW16,7216,17 3,40%16,0516,0216,943948946 59225.05.2015 12:55:31
KOMPUTRONKOM9,869,91 -0,50%9,869,869,9815371525.05.2015 12:12:29
KOPEXKPX9,419,30 1,18%9,489,359,4860705725.05.2015 12:00:11
LIBETLBT2,732,70 1,11%2,682,682,7342581225.05.2015 12:53:53
PROTEKTORPRT3,223,25 -0,92%3,223,223,2242025.05.2015 10:53:10
KBDOMKBD3,973,93 1,02%3,973,973,97133125.05.2015 11:41:58
NEUCANEU294293 0,34%292,90292,502943099125.05.2015 12:56:13
ZUEZUE7,457,40 0,68%7,457,457,4551003825.05.2015 11:50:40
ABCDATAABC3,813,83 -0,52%3,823,803,833378712925.05.2015 12:38:05
BZWBKBZW346,90358,05 -3,11%352346,253522870310 03125.05.2015 12:55:27
ENELMEDENE11,7111,86 -1,26%11,7011,7011,72739925.05.2015 12:35:55
ENERGOINSENI10,6510,70 -0,47%10,7010,5010,7529753225.05.2015 12:56:04
KSGAGROKSG0,740,77 -3,90%0,760,740,76381025.05.2015 10:02:49
STALEXPSTX2,923,03 -3,63%3,022,893,0222256465025.05.2015 12:51:12
BSCDRUKBSC31,1231,50 -1,21%31,1331,1231,14100325.05.2015 09:11:24
FONFON0,730,73 0,00%0,710,710,73527025.05.2015 10:41:14
CCCCCC180,15180,80 -0,36%180,85180181217239225.05.2015 12:40:35
DROZAPOLDPL3,253,25 0,31%3,243,203,3079022.05.2015 15:50:43
ECHOECH6,946,95 -0,14%6,866,866,9460784225.05.2015 12:12:01
CAPITALCPA2,722,71 0,37%2,672,672,721311425.05.2015 12:13:29
HANDLOWYBHW109,40110,20 -0,73%110,10109110,20123921 35725.05.2015 12:55:09
ACAUTOGAZACG35,5034,15 3,95%34,2134,2135,503961422.05.2015 12:01:06
IFCAPITALIFC1,051,06 -0,94%111,05250422521.05.2015 15:25:01
MSXRESOURMSX0,880,89 -1,12%0,860,840,89531264604.05.2015 17:00:00
GREMMEDIAGMM2,892,31 25,11%2,392,392,89175624625.05.2015 10:11:44
ELEMENTALEMT3,893,84 1,30%3,893,793,914683818125.05.2015 12:47:35
RONSONRON1,431,42 0,70%1,411,411,433394525.05.2015 12:01:19
MILKILANDMLK2,222,32 -4,31%2,222,222,22250125.05.2015 10:45:12
KANIAKAN3,203,20 0,00%3,203,203,20220125.05.2015 09:00:00
ASSECOSEEASE9,529,83 -3,15%9,859,529,85217225.05.2015 10:44:11
SIMPLESME10,3010,47 -1,62%10,5010,3010,5015071625.05.2015 09:26:06
REMAKRMK22,3623,87 -6,33%212122,3612342722.05.2015 17:00:00
RANKPROGRRNK2,692,70 -0,37%2,792,632,79247846725.05.2015 12:32:55
INSTALKRKINK14,6014,80 -1,35%14,8214,5714,82419625.05.2015 12:01:20
GINOROSSIGRI3,103,15 -1,59%3,153,103,1596893025.05.2015 12:30:39
ERGISEGS4,955,10 -2,94%5,104,955,1079764025.05.2015 12:45:57
FAMURFMF3,033,10 -2,26%3,113,033,1198353025.05.2015 12:06:59
BBIDEVBBD1,061,07 -0,93%1,071,051,07158571725.05.2015 12:20:55
MONNARIMON14,1614,50 -2,34%14,5014,0814,523404448425.05.2015 12:53:48
NETIANET6,106,15 -0,81%6,206,096,202122613025.05.2015 12:44:02
PGNIGPGN6,516,50 0,15%6,466,436,538802665 72425.05.2015 12:50:58
PGODLEWPGO5,355,35 -1,65%5,355,355,5035022.05.2015 17:00:00
MARVIPOLMVP7,807,80 0,00%7,847,807,841088925.05.2015 12:09:32
STALPRODSTP454470 -3,40%461,10450467,951737825.05.2015 12:38:40
MIRACULUMMIR1,981,98 0,00%1,981,901,983311625.05.2015 09:03:52
LPPLPP79307997 -0,84%79007855,357949,953943 11825.05.2015 12:50:57
IVMXIMX4,404,09 7,58%4,414,054,413025.05.2015 10:48:34
STAPORKOWZUK5,995,97 0,34%5,995,995,99336225.05.2015 09:00:00
RESBUDRES2,222,26 -1,77%2,222,222,223400825.05.2015 11:40:56
GRAJEWOGRJ29,2729,02 0,86%29,0129,0129,273351025.05.2015 10:24:59
HERKULESHRS4,053,96 2,27%3,963,934,05205458225.05.2015 12:45:38
ZASTALZST0,700,70 0,00%0,700,700,71153731125.05.2015 12:46:04
TESGASTSG3,723,61 3,05%3,703,623,72124004622.05.2015 14:05:16
VANTAGEVTG2,782,78 0,00%2,782,782,7837025.05.2015 11:52:13
CDPROJEKTCDR23,1523,77 -2,61%23,4623,0923,50915742 13425.05.2015 12:56:52
BIOTONBIO5,595,57 0,36%5,575,515,638817048925.05.2015 12:53:53
ENEAENA16,4516,66 -1,26%16,6516,4516,66736541 21625.05.2015 12:55:03
EFEKTEFK15,5015,50 0,00%15,5015,5015,50134222.05.2015 09:00:50
BUDIMEXBDX174,20176,40 -1,25%174,2517417591816025.05.2015 12:56:03
DELKODEL8,268,56 -3,50%8,208,208,26349325.05.2015 09:44:19
SYNTHOSSNS4,704,69 0,21%4,654,654,7710377648925.05.2015 12:51:33
NOWAGALACNG1,241,24 0,00%1,211,201,2423424928822.05.2015 16:45:05
BENEFITBFT423,30425 -0,40%429,85422,10429,8515625.05.2015 12:50:59
MWTRADEMWT17,7117,75 -0,23%17,3817,3817,7131125.05.2015 09:48:42
MOSTALWARMSW9,8410,03 -1,89%109,8010,1030583025.05.2015 10:58:22
MOSTALZABMSZ2,252,27 -0,88%2,282,252,28430299825.05.2015 12:29:55
PATENTUSPAT0,950,95 0,00%0,950,950,952104225.05.2015 12:27:46
APATORAPT42,2842,30 -0,05%42,2842,2842,2820125.05.2015 09:01:58
KERNELKER36,8737 -0,35%3736,6537,47758028025.05.2015 12:49:48
OVOSTAROVO82,5079 4,43%82,5082,5082,5015122.05.2015 11:36:58
GRUPAAZOTYATT78,0677,80 0,33%777778,70312624325.05.2015 12:47:06
SELENAFMSEL21,5022,31 -3,63%22,4721,5022,47310725.05.2015 10:53:11
SELVITASLV18,2018,49 -1,57%18,2518,2018,25410725.05.2015 12:48:34
SOLARSOL22,07 -3,38%2,071,922,07253445125.05.2015 12:50:16
KOFOLAKFL3736,20 2,21%3737371025.05.2015 09:20:29
AMRESTEAT145145 0,00%144,05144,0514589913025.05.2015 12:00:05
OPTEAMOPM77 0,00%76,90730412122.05.2015 16:04:27
ORZBIALYOBL88 0,00%8,127,808,3123111925.05.2015 12:25:50
FARMACOLFCL59,4759,27 0,34%59,275959,474502725.05.2015 12:22:27
GRAALGRL2424,29 -1,19%24,312424,4913743325.05.2015 12:56:20
K2INTERNTK2I10,9111,11 -1,80%11,1110,9111,13631725.05.2015 10:13:35
LENALEN4,824,88 -1,23%4,864,814,8743492125.05.2015 11:37:58
MABIONMAB6566,80 -2,69%65,1063,6166,50192712525.05.2015 12:53:52
SANOKSNK64,6963,93 1,19%63,5963,5064,6911787525.05.2015 12:47:19
SNIEZKASKA4949 0,00%494849,9914377025.05.2015 12:24:08
TELLTEL12,2712,20 0,57%12,3012,0612,308631122.05.2015 16:36:39
WORKSERVWSE18,3018,19 0,60%18,3018,3018,305501025.05.2015 11:22:46
ENAPENP0,950,95 0,00%0,950,950,9571025.05.2015 11:49:19
YAWALYWL7,507,50 0,00%7,907,507,9061154725.05.2015 12:06:46
MNIMNI1,361,36 0,00%1,361,361,392520322.05.2015 17:00:00
ORANGEPLOPL10,4310,44 -0,10%10,3010,2910,445791785 99225.05.2015 12:50:58
VINDEXUSVIN4,494,49 0,00%4,494,494,4922141025.05.2015 12:56:07
ALIORALR93,4992,55 1,02%91,9991,9994,19159511 48625.05.2015 12:54:06
MOSTALPLCMSP19,4519,40 0,26%19,4519,4019,45376725.05.2015 09:32:11
OLYMPICOEG7,947,87 0,89%7,117,117,9425022.05.2015 15:28:59
ELKOPEKP1,381,38 2,22%1,381,321,382260322.05.2015 16:47:02
CNTCNT7,807,72 1,04%7,537,537,80201221.05.2015 13:33:41
MBANKMBK451456,60 -1,23%456450,15456116375 25525.05.2015 12:56:40
BRIJUBRI23,7024,19 -2,03%24,192324,1914143325.05.2015 12:40:51
EDINVESTEDI2,602,63 -1,14%2,632,602,632952825.05.2015 10:53:11
CELTICCPD6,466,46 0,00%6,466,466,46207125.05.2015 09:02:21
CIECHCIE56,1157,30 -2,08%56,5655,6656,60995155825.05.2015 12:55:59
SYGNITYSGN11,9712,10 -1,07%12,1211,9712,12459625.05.2015 11:40:27
DECORADCR7,457,44 0,13%7,427,407,451000725.05.2015 12:11:59
BEDZINBDZ13,4514,45 -6,92%14,2413,3514,24403625.05.2015 10:54:38
ATMATM10,259,98 2,71%9,989,9810,25410422.05.2015 10:18:13
ULMAULM7777 0,00%7777771022.05.2015 14:51:06
ABPLABE43,8043,68 0,27%43,7443,7143,87390017125.05.2015 12:00:07
AMBRAAMB8,708,70 0,00%8,808,708,851017925.05.2015 10:13:20
GROCLINGCN10,7010,70 0,00%10,7610,6010,7631343325.05.2015 12:41:49
MUZAMZA3,863,87 -0,26%3,863,863,86697318.05.2015 09:00:00
WASKOWAS2,022,04 -0,98%2,042,012,044240925.05.2015 12:34:21
EUROCASHEUR36,9037 -0,27%37,1036,6037,362636797325.05.2015 12:50:58
POLNAPLA27,6029 -4,83%28,3027,6028,3072225.05.2015 09:14:15
QUMAKQMK10,4010,69 -2,71%10,7410,4010,7456886025.05.2015 12:54:01
TIMTIM9,139,04 1,00%999,1662595725.05.2015 09:21:12
BALTONABAL8,448,44 -0,12%8,448,318,45756622.05.2015 17:00:00
STARHEDGESHG1,451,46 -0,68%1,461,451,46277025.05.2015 12:19:07
INTERSPPLIPO1,581,58 0,00%1,581,581,581860325.05.2015 10:36:08
GPWGPW52,0153 -1,87%52,6252,0152,79947749625.05.2015 12:55:45
BLACKLIONBLI1,341,32 1,52%1,341,321,343529525.05.2015 12:29:45
BORYSZEWBRS6,246,28 -0,64%6,256,196,2588795525.05.2015 12:50:27
KGHMKGH126126,40 -0,32%126,45125,8512719517524 68225.05.2015 12:56:52
LENTEXLTX8,808,70 1,15%8,608,608,8070096125.05.2015 12:48:48
INDYGOIDG1,121,10 1,82%1,111,081,13772368625.05.2015 12:34:03
IMMOBILEGKI2,192,19 0,00%2,192,192,1993025.05.2015 09:41:46
COLIANCOL4,074,05 0,49%4,054,024,123940216125.05.2015 12:55:32
SYNEKTIKSNT16,3016,28 0,12%16,301616,3016472725.05.2015 12:09:27
SONELSON1111 0,00%11111155125.05.2015 09:55:32
COGNORCOG1,641,64 0,00%1,631,581,64526588522.05.2015 16:48:04
SECOGROUPSWG22,9923,11 -0,52%23,1122,6023,2318374225.05.2015 12:21:29
TATRYTMR8588 -3,41%85858511119.05.2015 09:00:00
SOPHARMASPH7,507,50 0,00%7,507,507,501025.05.2015 09:39:39
EUROHOLDEHG3,303,30 0,00%3,303,303,30180120.05.2015 09:00:00
GETINOBLEGNB1,741,79 -2,79%1,791,721,7914523952 53525.05.2015 12:53:19
ASSECOPOLACP59,6058,65 1,62%57,1057,1059,92580573 44725.05.2015 12:56:14
BYTOMBTM2,382,45 -2,86%2,442,382,44264396425.05.2015 12:53:50
COMPCMP69,5068,70 1,16%70,2968,6170,406194325.05.2015 11:48:38
DOMDEVDOM5453,30 1,31%5452,515445225.05.2015 12:56:36
COMARCHCMR136,50138 -1,09%1391361392833925.05.2015 12:52:38
DUONDUO2,612,64 -1,14%2,642,592,6410569627625.05.2015 12:42:51
ARTERIAARR17,5017,50 0,00%17,8017,5017,80341625.05.2015 12:41:23
ATLANTAPLATP7,117,49 -5,07%7,027,017,11719525.05.2015 10:53:09
4FUNMEDIA4FM4,404,40 0,00%4,404,404,40840425.05.2015 11:16:52
VOXELVOX14,8014,66 0,96%14,8014,8014,8028774325.05.2015 12:12:36
PKOBPPKO34,3135,65 -3,76%35,1034,1735,10219355775 78225.05.2015 12:55:00
PROCHEMPRM2222,43 -1,92%22,5521,5122,554761125.05.2015 12:23:50
PRESCOPRE2,212,20 0,45%2,202,182,272033422.05.2015 17:00:00
SILVANOSFG5,985,98 5,65%5,955,665,98937519.05.2015 14:17:32
COALENERGCLE0,570,58 -1,72%0,590,570,591477125.05.2015 10:54:50
IZOSTALIZS6,376,37 0,00%6,366,366,371448922.05.2015 15:29:26
BANKBPHBPH4547 -4,26%46,0143,1046,01302213625.05.2015 12:42:54
SOBIESKIBVD72,3271,17 1,62%72,0571,1972,354313104.05.2015 17:00:00
MIRBUDMRB1,331,34 -0,75%1,331,331,34305104125.05.2015 11:31:45
SFINKSSFS3,723,52 5,68%3,523,503,7817104362925.05.2015 12:37:15
REDANRDN3,313,43 -3,50%3,453,313,47181436225.05.2015 12:05:45
SCOPAKSCO3,203,20 0,00%3,203,203,20250125.05.2015 09:29:39
INCINC2,902,96 -2,03%2,902,652,903461922.05.2015 17:00:00
INTEGERPLITG142,55143,95 -0,97%144142,301444446425.05.2015 12:19:56
GETINGTN1,972 -1,50%2,011,952,0148753696125.05.2015 12:52:13
MAKARONPLMAK6,586,56 0,30%6,586,586,58100125.05.2015 09:36:04
FERROFRO12,5212,52 0,00%12,7512,3212,7544095525.05.2015 12:55:27
PEPPEP27,4127,85 -1,58%27,8027,4127,80942426125.05.2015 12:55:01
PCCINTERPCI2,262,31 -2,16%2,312,262,313712825.05.2015 12:00:40
MEDICALGMDG226,05226,85 -0,35%22722622899622725.05.2015 12:44:29
NORTCOASTNCT5,295,15 2,72%5,255,255,29589325.05.2015 10:09:06
NTTSYSTEMNTT2,692,90 -7,24%2,902,692,9012025.05.2015 09:16:39
MAGELLANMAG6263 -1,59%63,556263,555783622.05.2015 17:01:13
PKNORLENPKN71,0472,05 -1,40%71,4371,037219823514 15625.05.2015 12:56:51
ALCHEMIAALC4,804,90 -2,04%4,904,774,90158317625.05.2015 10:53:11
ODLEWNIEODL2,222,20 0,91%2,222,222,22411125.05.2015 09:00:00
UNIBEPUNI11,9912,10 -0,91%12,1011,8612,1020112425.05.2015 12:35:28
KRUKKRU164,05165,95 -1,14%164,20163,05165,80199832825.05.2015 12:55:40
WANDALEXWDX7,497,50 -0,13%7,507,307,50220225.05.2015 10:18:57
ZAMETZMT2,262,28 -0,88%2,262,262,262580625.05.2015 11:27:04
POLICEPCE22,6022,74 -0,62%22,9722,6022,97369825.05.2015 11:06:51
TRAKCJATRK10,1610,27 -1,07%10,2710,0210,272033620625.05.2015 12:55:03
TRANSPOLTRN4,204,20 -0,24%4,214,204,211580722.05.2015 14:38:33
VISTULAVST2,162,15 0,47%2,152,152,17331417125.05.2015 12:44:35
TOYATOA4,444,44 0,00%4,444,444,4412025.05.2015 09:53:32
WIELTONWLT7,136,74 5,79%6,946,947,552031411 46525.05.2015 12:45:05
RAWLPLUGRWL8,588,49 1,06%8,338,338,6818251525.05.2015 11:42:30
KRKAKRK265267 -0,75%2672652671193218.05.2015 17:00:00
ATREMATR5,145,20 -1,15%5,195,145,19755425.05.2015 10:00:46
BOWIMBOW2,051,90 7,89%1,901,902,05344125.05.2015 10:26:51
AGORAAGO1212,48 -3,85%12,3911,9012,39911711125.05.2015 12:45:30
AMICAAMC163,10167,45 -2,60%167,40163,10167,40119719725.05.2015 12:51:31
LUBAWALBW1,241,24 0,00%1,221,211,2414247717525.05.2015 12:47:57
STALPROFISTF15,7015,86 -1,01%15,7015,7015,7011025.05.2015 09:47:42
CUBEITGCTG2,993 -0,33%2,992,992,9950022.05.2015 17:00:00
MCIMCI12,4012,67 -2,13%12,5012,3512,512540531625.05.2015 12:56:31
AVIASGASG17,3917,39 -0,51%17,4717,3917,3945121.05.2015 17:00:00
QUERCUSQRS7,457,58 -1,72%7,587,447,5851153825.05.2015 10:20:14
POLNORDPND9,6910 -3,10%109,40103754735925.05.2015 12:53:42
PROJPRZEMPJP8,888,79 1,02%8,948,608,942543521925.05.2015 11:41:22
TERESATER15,9015,90 0,00%15,9015,9015,90100225.05.2015 09:00:00
LCCORPLCC2,052,08 -1,44%2,102,052,10105392225.05.2015 12:51:33
AGROTONAGT1,021,04 -1,92%1,041,021,0595401025.05.2015 12:46:16
RELPOLRLP77 0,86%777,1326221922.05.2015 17:00:00
INTERCARSCAR240240 0,00%242237,15242,953909425.05.2015 12:56:32
IMSIMS2,342,34 0,00%2,342,342,34136022.05.2015 16:33:34
NOKAUTNOK0,981,02 -3,92%0,980,980,98490025.05.2015 10:20:40
MIDASMDS0,610,60 1,67%0,610,600,6231355771 89725.05.2015 12:52:41
ORBISORB55,9055,45 0,81%55,4555,4555,90213811925.05.2015 12:54:07
FORTEFTE6060,25 -0,41%59,8559,856012107225.05.2015 12:45:11
NOVITANVT50,0251,80 -3,44%51,8050,0251,806025.05.2015 10:23:42
EUCOEUC51,6754,10 -4,49%54,0951,5154,0911726225.05.2015 12:13:07
IMPERAIMP1,701,70 0,00%1,701,701,707025.05.2015 12:18:08
KONSSTALIKST42,7543 -0,58%43,5942,7543,595482425.05.2015 11:39:21
DMWDMWDM0,640,64 0,00%0,640,640,6421025.05.2015 09:09:33
HAWEHWE2,192,21 -0,91%2,212,172,2219806443625.05.2015 12:50:25
08OCTAVA08N1,091,09 0,00%1,091,091,0932025.05.2015 12:17:35
TALEXTLX21,5021,54 -0,19%21,5021,5021,50200425.05.2015 12:49:58
INDATAIDT1,501,60 -6,25%1,501,501,601300225.05.2015 12:40:46
INTERAOLTIRL16,5516,55 0,00%16,0116,0116,55110225.05.2015 09:16:41
REINHOLDRHD0,590,59 1,72%0,600,560,59300020.05.2015 16:14:32
EKOEXPORTEEX2020,14 -0,70%20,252020,251064321325.05.2015 11:19:13
EMPERIAEMP7171,48 -0,67%717071970168625.05.2015 12:54:16
KREDYTINKRI2929,75 -2,52%29,9428,5229,948962625.05.2015 12:35:09
URSUSURS3,333,38 -1,48%3,353,323,3814579948725.05.2015 12:54:56
KERDOSKRS1,261,24 1,61%1,271,241,2714658718525.05.2015 11:51:19
BETACOMBCM12,1012,44 -2,73%12,5912,1012,59182225.05.2015 10:00:29
CAMMEDIACAM5,885,87 0,17%5,885,885,88100125.05.2015 09:00:00
CHEMOSCHS1,581,56 1,28%1,551,551,584820825.05.2015 11:14:30
DUDADUD7,047,09 -0,71%7,097,047,093417024125.05.2015 12:42:08
CIGAMESCIG8,798,50 3,41%8,908,678,903011026725.05.2015 12:50:47
WINVESTWIS6,196,19 0,00%6,196,196,193025.05.2015 09:07:50
ARCTICATC3,203,26 -1,84%3,223,203,25277648925.05.2015 12:16:59
TRITONTRI2,102,17 -3,23%2,092,092,1757591225.05.2015 12:41:48
ATENDEATD2,502,50 0,00%2,502,502,501025.05.2015 09:01:29
MILLENNIUMMIL7,217,50 -3,87%7,407,217,403827962 79325.05.2015 12:56:43
BOSBOS3030,52 -1,70%30,2529,5630,281181535525.05.2015 12:44:41
SMTSMT1616,10 -0,62%16,3015,9116,3018002925.05.2015 12:12:07
PAMAPOLPMP1,131,10 2,73%1,121,121,155686625.05.2015 11:57:50
PTIPTI6,5710,19 -35,53%96,579760519.05.2015 14:10:26
IQPIQP0,970,97 0,00%0,970,970,971025.05.2015 09:02:35
IZOBLOKIZB110,40110,40 0,00%110105,20110,403964325.05.2015 09:36:56
ZETKAMAZKA79,9579,90 0,06%79,9979,9579,9921225.05.2015 10:27:07
FASINGFSG17,7517,90 -0,84%17,3017,3017,75502925.05.2015 09:10:52
IFSAIFR0,790,80 -1,25%0,790,790,79700125.05.2015 09:32:33
RAFAKORFK6,616,65 -0,60%6,636,606,639352961925.05.2015 12:40:34
RAFAMETRAF15,4015,40 0,00%15,4015,4015,4022025.05.2015 12:01:49
ROPCZYCERPC18,8819 -0,63%1918,8819272525.05.2015 11:43:51
HYPERIONHYP3,403,39 0,30%3,733,403,732046822.05.2015 17:00:00
INTERFERIINF4,594,59 0,00%4,594,594,59100020.05.2015 14:10:26
PANOVANVA18,3218,32 0,00%18,3218,3218,3230125.05.2015 10:56:16
FERRUMFER5,926,19 -4,36%6,185,926,18310225.05.2015 12:41:39
NFIEMFEMF5,125,48 -6,57%5,365,125,36746425.05.2015 12:18:57
PEKAESPEK11,9412,26 -2,61%12,2611,9412,2625423025.05.2015 12:05:06
PELIONPEL66,6068,50 -2,77%68,4766,5468,47187412625.05.2015 12:33:33
OPONEO.PLOPN1110,82 1,66%11,0210,8411,02828925.05.2015 09:38:29
KINOPOLKPL13,4213,10 2,44%13,2013,2013,4220672825.05.2015 11:44:39
KRECKRC8,999,05 -0,66%8,998,968,9915651425.05.2015 10:21:58
WILBOWLB1,041,04 0,00%1,031,011,041203121.05.2015 16:42:47
TAURONPETPE4,684,63 1,08%4,654,634,703071191 43625.05.2015 12:54:42
TERMOREXTRR3,043,02 0,66%333,04612225.05.2015 09:26:06
VOTUMVOT17,1717 1,00%17,1717,1717,177025.05.2015 09:31:15
PEKAOPEO189,65192,50 -1,48%190187,7519119567337 07725.05.2015 12:55:48
WIKANAWIK1,962,04 -3,92%1,961,961,9780201625.05.2015 11:54:27
ELZABELZ18,5118,86 -1,86%18,8618,4018,8616473125.05.2015 12:54:02
CYFRPLSATCPS25,0524,99 0,24%24,9824,9225,10536491 34425.05.2015 12:55:19
ATLANTISATS0,900,90 0,00%0,880,880,90228352025.05.2015 12:25:55
ATMGRUPAATG3,723,82 -2,62%3,723,723,72100025.05.2015 10:53:10
BUMECHBMC0,981 -2,00%0,970,940,99746427225.05.2015 12:50:00
ACTIONACT39,9439,50 1,11%39,5039,5040380815125.05.2015 12:53:22
ZEPAKZEP23,1123,30 -0,82%23,1023,1023,1114003225.05.2015 10:38:28
ZPUEPUE324,90320,15 1,48%324,80324,80324,909325.05.2015 12:25:09
APLISENSAPN12,8712,85 0,16%12,8712,8712,871025.05.2015 09:00:56
MOLMOL199,30197,40 0,96%199,65198,50199,80177935522.05.2015 15:31:50
FORTUNAFEG14,7514,30 3,15%14,6014,6014,7540005925.05.2015 10:10:46
POZBUDPOZ6,206,01 3,16%6,106,016,2057293522.05.2015 16:19:28
BOGDANKALWB85,6085,88 -0,33%85,1285,0886,42551947425.05.2015 12:53:08
BIOMEDLUBBML3,773,75 0,53%3,773,773,77843325.05.2015 11:28:19
WARIMPEXWXF3,773,77 -1,05%3,773,723,8443281621.05.2015 17:00:00
ASBISASB1,201,21 -0,83%1,221,171,2216502019825.05.2015 12:38:42
ACEACE11,0611,05 0,09%11,0411,0411,3220472325.05.2015 12:36:32
GLOBCITYHDGCH40,0140,40 -0,97%40,0140,0140,0148221.05.2015 11:32:32
CEZCEZ95,7396,59 -0,89%95,2095,2096,3640425.05.2015 10:28:28
UNICREDITUCG25,6326,31 -2,58%25,6325,6325,63220625.05.2015 11:49:03
INGBSKING140,55144,40 -2,67%144,80138,55145,05399056725.05.2015 12:40:17
PRAGMAFAPRF1515,29 -1,90%15,0114,9015,01505825.05.2015 12:22:55
SEKOSEK5,855,98 -2,17%5,855,855,85300225.05.2015 11:08:08
ASTARTAAST24,1624,60 -1,79%24,4024,0124,40864121125.05.2015 11:17:40
RADPOLRDL6,756,65 1,50%6,756,756,7865134422.05.2015 13:02:07
HELIOHEL4,754,82 -1,45%4,904,754,90326225.05.2015 12:17:00
INDYKPOLIND72,5073,98 -2,00%73,9872,5073,98143110525.05.2015 12:56:23
INPROINP4,084,08 0,00%4,084,084,081025.05.2015 09:00:00
ESSYSTEMESS3,173,17 0,00%3,193,173,19580225.05.2015 09:00:27
MENNICAMNC14,3214,49 -1,17%14,4514,3114,45340525.05.2015 12:45:35
MOJMOJ1,601,60 0,63%1,681,441,603864619.05.2015 17:00:00
MCLOGICMCL38,4738,50 -0,08%38,4738,4738,474022.05.2015 14:08:24
PEPEESPPS0,600,58 3,45%0,600,600,60300022.05.2015 13:19:16
NETMEDIANEM6,596,59 1,38%6,596,526,59731522.05.2015 16:39:56
PGEPGE19,9720,15 -0,89%20,1519,9520,153808357 63925.05.2015 12:55:52
ERGERG22,2021,79 1,88%22,2022,2022,2036125.05.2015 11:53:45
OPENFINOPF55,10 -1,96%5,204,915,2035101825.05.2015 11:55:35
TVNTVN17,6517,90 -1,40%17,8017,6517,80788514025.05.2015 12:40:35
KETYKTY319323 -1,24%322318,35322,952628425.05.2015 12:56:01
KOGENERAKGN61,8261,82 -0,10%61,8660,4161,8522122.05.2015 17:00:00
KPPDKPD27,4027,40 0,00%27,4027,4027,4048119.05.2015 17:01:08
ALMAALM17,7018,81 -5,90%18,8917,5018,8919933625.05.2015 12:09:17
KRAKCHEMKCH44,04 -0,99%4,043,954,0471025.05.2015 12:22:50
KRUSZWICAKSW63,0164,50 -2,31%64,5063,0164,50112725.05.2015 12:30:40
LOTOSLTS30,4330,73 -0,98%30,5030,3130,701786754525.05.2015 12:55:17
LSISOFTLSI3,253,24 0,31%3,333,253,332025.05.2015 11:08:10
JWCONSTRJWC33 0,00%2,952,9531619525.05.2015 09:54:55
ERBUDERB3434,20 -0,58%34,303434,30160525.05.2015 12:03:58
WOJASWOJ8,308,19 1,34%8,378,258,371038925.05.2015 12:56:28
IMPELIPL31,9031,88 0,06%32,0531,8532,2024357825.05.2015 12:47:05
SUWARYSUW10,8511,27 -3,73%11,2010,6511,2012861425.05.2015 12:26:28
TFONETFO4,344,30 0,93%4,344,344,341570725.05.2015 10:00:11
OTMUCHOWOTM7,607,58 0,26%7,437,437,6031372325.05.2015 11:54:28
COMPERIACPL19,3219,75 -2,18%19,5319,3219,535081025.05.2015 09:00:00
ZREMBZRE1,421,44 -1,39%1,411,411,473134425.05.2015 11:27:30
EXILLONEXL6,125,88 4,08%6,126,126,12399225.05.2015 09:04:39
ELEKTROTIELT12,7812,93 -1,16%12,9612,5012,9951236525.05.2015 12:50:16
ELBUDOWAELB133,95133 0,71%133,10130,30134,4577810325.05.2015 12:53:09
EMCINSMEDEMC16,0516,05 0,00%16,0516,0516,051022.05.2015 09:01:04
PHNPHN24,1124,40 -1,19%24,4524,1024,4518424425.05.2015 12:17:34
PROVIDENTIPF28,4927,50 3,60%28,4928,4928,491022.05.2015 09:27:31
IIAAVIIA10,5010,70 -1,87%10,5010,5010,5077508122.05.2015 13:22:21
FEERUMFEE1515 0,00%15,6514,4015,65120225.05.2015 11:54:34
AVIAAMLAAL6,546,55 -0,15%6,556,546,552025.05.2015 09:59:08
SERINUSSEN3,133,19 -1,88%3,193,123,24195096225.05.2015 12:46:59
TARCZYNSKITAR13,8013,80 0,00%13,7513,7513,8020812925.05.2015 12:05:16
GLCOSMEDGLC5,185,10 1,57%5,085,085,20250125.05.2015 12:26:02
OTLOGOTS267,75267 0,28%267,75267,75267,755122.05.2015 11:38:09
PEIXINPEX6,776,70 1,04%6,746,746,77900625.05.2015 10:36:06
MLPGROUPMLG31,5032,60 -3,37%31,1031,1031,5010213225.05.2015 09:07:36
PKPCARGOPKP8686 0,00%85,9985,9986,89363131425.05.2015 12:43:47
NEWAGNWG22,5322,47 0,27%23,2022,5023,2023205325.05.2015 12:13:52
ENERGAENG23,0823,30 -0,94%23,2023,0223,43533071 23525.05.2015 12:50:58
GORENJEGRV24,2523,25 4,30%24,2524,2524,2513022.05.2015 17:00:00
VISTALVTL13,1012,74 2,83%12,8512,6013,1012101625.05.2015 12:46:29
MFOMFO12,8212,99 -1,31%12,8212,8212,82348425.05.2015 09:00:00
MERCATORMRC19,4019,10 1,57%19,1019,1019,4214582825.05.2015 11:33:05
CPGROUPCPG4,624,48 3,13%4,504,504,6268793125.05.2015 12:38:50
LIVECHATLVC32,0531,90 0,47%31,8931,7532,054441425.05.2015 11:46:34
PCMPCM47,1747,25 -0,17%47,854747,8515717425.05.2015 12:52:57
TALANXTNX120120 0,00%12012012017211.05.2015 09:00:00
BUWOGBWO73,8172,40 1,95%73,8173,8173,8139315.05.2015 11:33:17
PCCROKITAPCR41,2040,60 1,48%40,6740,6741,45311912825.05.2015 12:32:18
ALUMETALAML52,9053,20 -0,56%525253707337125.05.2015 11:49:10
ALTUSTFIALI12,0412,19 -1,23%12,1012,0212,1130993725.05.2015 12:52:36
TORPOLTOR13,4713,50 -0,22%13,4813,3413,5726543625.05.2015 12:49:09
POLWAXPWX17,5517,89 -1,90%17,8017,4017,8553289425.05.2015 12:44:15
FENGHUAFGT29,5031,10 -5,14%292929,50111304.05.2015 16:11:10
SKARBIECSKH49,5048,56 1,94%4948,9949,71292414425.05.2015 12:52:10
VIGOSYSVGO235230,05 2,15%23523523535825.05.2015 12:41:13
EVERESTEVE4,654,79 -2,92%4,724,654,7253021.05.2015 16:39:40
SANTANDERSAN27,7527,98 -0,82%27,4127,4127,75464312822.05.2015 15:03:24
CDRLCDL16,6516,35 1,83%16,4016,4016,6566125.05.2015 10:20:14
DEKPOLDEK17,9017,97 -0,39%171717,90410721.05.2015 12:51:25
PEMANAGERPEM142,95142,95 1,38%142,50139,90142,954706622.05.2015 17:00:00
IDEABANKIDA27,5527,85 -1,08%27,3027,2827,60276825.05.2015 12:47:42
WIRTUALNAWPL34,8235,01 -0,54%34,7234,7235,48490041 70422.05.2015 11:17:58
UNIWHEELSUNW115,65116,45 -0,69%115,95115,60115,95154317825.05.2015 12:49:42