WIG

Ostatnie notowanie z: 23.07.2014 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
51540,81-0,25%55651667,6051611,5751446,0651697,581431488445017,1155384,83

Stan na dzień 24.07.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP66 0,00%6669023.07.2014 17:00:00
ROVESERSE1,301,34 -2,99%1,331,301,3424347632123.07.2014 17:00:00
CORMAYCRM5,325,40 -1,48%5,385,255,463343717823.07.2014 17:00:00
BAKALLANDBAK2,432,35 3,40%2,402,362,43172274123.07.2014 16:37:36
ASSECOBSABS1110,90 0,92%11,2210,7811,298801023.07.2014 11:59:04
BMPAGBMP3,303,34 -1,20%3,343,163,34161122.07.2014 17:00:00
PZUPZU444,80445 -0,04%445441,554458043535 68323.07.2014 17:04:44
PROCADPRD1,171,17 0,00%1,171,171,173023.07.2014 09:02:28
PRAGMAINKPRI16,5016,50 0,00%16,5115,5116,6114922423.07.2014 17:00:00
PEGASPGS90,9992,40 -1,53%90,9990,9990,996123.07.2014 14:04:02
PLASTBOXPLX2,492,43 2,47%2,432,432,50287527123.07.2014 17:00:00
ORCOGROUPOPG1,831,79 2,23%1,791,791,834150723.07.2014 15:50:15
IMCOMPANYIMC8,488,40 0,95%8,488,488,6219741723.07.2014 16:22:11
WESTAISICWES0,300,31 -3,23%0,300,300,3019929623.07.2014 11:59:53
IPOPEMAIPE5,065,23 -3,25%5,485,065,48653323.07.2014 17:00:00
GTCGTC7,317,34 -0,41%7,367,317,425561340923.07.2014 17:00:00
SKOTANSKT1,341,33 0,75%1,331,331,379870413323.07.2014 17:00:00
RAINBOWRBW14,4814,25 1,61%14,2514,2514,481124216223.07.2014 17:00:00
ROBYGROB2,202,17 1,38%2,172,162,204797910423.07.2014 17:00:00
HYDROTORHDR33,3033,68 -1,13%33,6933,3033,69107423.07.2014 10:44:17
HARPERHRP3,403,30 3,03%3,353,353,40145023.07.2014 16:44:23
HUTMENHTM4,304,49 -4,23%4,274,254,3384353623.07.2014 17:00:00
IMPEXMETIPX2,312,32 -0,43%2,342,272,355918113723.07.2014 17:00:00
DEBICADBC90,2090,99 -0,87%90,999090,992352123.07.2014 17:00:00
INTROLINL7,948 -0,75%7,707,707,9425023.07.2014 15:44:51
PAGEDPGD35,7836 -0,61%35,3535,2535,8017796323.07.2014 17:00:00
MOBRUKMBR19,3119,97 -3,31%20,1018,4121,99512610123.07.2014 13:52:22
KREZUSKZS5,064,96 2,02%4,984,935,15100475123.07.2014 16:04:29
MERCORMCR7,797,62 2,23%7,707,707,9553954223.07.2014 17:00:00
MEXPOLSKAMEX1,551,71 -9,36%1,701,551,70273704423.07.2014 16:43:31
EUROTELETL10,5110,70 -1,78%10,5910,5110,5925092723.07.2014 17:00:00
WAWELWWL964,95950,90 1,48%945945965494723.07.2014 17:00:00
JSWJSW43,1743,47 -0,69%43,5043,1743,70784163 40423.07.2014 17:00:00
KOMPUTRONKOM8,428,38 0,48%8,598,408,6998818523.07.2014 17:00:00
KOPEXKPX10,9211,01 -0,82%11,0310,8511,052015822023.07.2014 17:00:00
LIBETLBT2,762,78 -0,72%2,782,752,79227466323.07.2014 17:00:00
PROTEKTORPRT3,143,19 -1,57%3,183,143,18105433323.07.2014 17:00:00
KBDOMKBD3,883,80 2,11%3,853,803,88661323.07.2014 17:00:00
NEUCANEU226223,50 1,12%222220,0522648610823.07.2014 17:04:04
ZUEZUE7,977,47 6,69%7,977,977,971023.07.2014 09:01:38
ABCDATAABC4,154,14 0,24%4,154,134,208040633423.07.2014 17:00:40
BZWBKBZW369,70365,50 1,15%365,45362370,253406112 49823.07.2014 17:00:00
ENELMEDENE9,399,44 -0,53%9,449,059,4417271623.07.2014 16:20:52
ENERGOINSENI13,4814,19 -5,00%14,1913,1514,19650923.07.2014 17:02:10
KSGAGROKSG4,534,80 -5,63%4,874,534,8741682002.05.2014 17:00:00
STALEXPSTX2,622,63 -0,38%2,642,622,64351129223.07.2014 17:00:00
BSCDRUKBSC25,5925,59 0,00%25,5925,5925,595023.07.2014 09:08:39
FONFON1,091,08 0,93%1,091,081,091100123.07.2014 14:01:58
CCCCCC107107 0,00%107,10107108,50393242323.07.2014 17:00:00
DROZAPOLDPL0,760,76 0,00%0,760,760,7623021.07.2014 17:00:00
ECHOECH6,166,30 -2,22%6,316,156,409156856823.07.2014 17:00:00
CAPITALCPA1,921,92 0,00%1,921,921,925023.07.2014 15:38:27
HANDLOWYBHW111,80112 -0,18%112,10111,05112,10320613 58223.07.2014 17:00:00
ACAUTOGAZACG34,8534,80 0,14%34,8634,8534,863141123.07.2014 17:00:00
IFCAPITALIFC1,211,16 4,31%1,201,191,211121123.07.2014 17:00:00
GREMMEDIAGMM1,801,80 0,00%1,801,801,80887214.07.2014 09:00:31
NEWWORLDRNWR0,580,59 -1,69%0,580,560,58481572723.07.2014 17:01:04
ELEMENTALEMT2,312,34 -1,28%2,332,312,3498472323.07.2014 17:00:00
RONSONRON1,531,52 0,66%1,521,521,532839423.07.2014 17:00:00
MILKILANDMLK5,695,69 0,00%5,465,465,9822081223.07.2014 17:00:00
KANIAKAN2,452,40 2,08%2,402,402,49343038323.07.2014 13:00:58
ASSECOSEEASE7,057 0,71%7,057,057,05110123.07.2014 11:05:44
SIMPLESME9,138,42 8,43%8,478,479,1371123.07.2014 11:56:01
REMAKRMK10,299,80 5,00%10,3010,2510,30513523.07.2014 15:35:16
RANKPROGRRNK55 0,00%54,845168068423.07.2014 17:00:00
EFHEFH0,220,20 10,00%0,200,200,22630631323.07.2014 14:47:51
INSTALKRKINK16,3116,50 -1,15%16,7916,3116,8010901823.07.2014 17:00:00
AWBUDAWB0,340,35 -2,86%0,350,340,35320851123.07.2014 17:00:00
GINOROSSIGRI2,782,78 0,00%2,782,782,83135573823.07.2014 17:00:00
ERGISEGS4,224,23 -0,24%4,254,204,2555602323.07.2014 17:00:00
FAMURFMF3,713,66 1,37%3,663,663,73200227423.07.2014 17:00:00
BBIDEVBBD1,271,29 -1,55%1,261,261,346891923.07.2014 17:00:00
MONNARIMON8,258,38 -1,55%8,378,188,433568229623.07.2014 17:02:39
NETIANET5,595,63 -0,71%5,635,565,6311160486 22923.07.2014 17:01:47
PGNIGPGN5,335,31 0,38%5,305,255,3312017446 35223.07.2014 17:00:00
PGODLEWPGO4,804,80 0,00%4,704,674,81115955523.07.2014 17:00:00
MARVIPOLMVP6,906,45 6,98%6,446,376,90112557723.07.2014 17:00:00
STALPRODSTP212204,40 3,72%204,50204,50212171273 55123.07.2014 16:44:27
LPPLPP79507820 1,66%7890780579507645 98823.07.2014 17:00:00
IVMXIMX3,703,84 -3,65%3,703,703,7083023.07.2014 16:49:53
STAPORKOWZUK13,5314,87 -9,01%14,8713,5314,8729364123.07.2014 17:00:00
RESBUDRES7,107,34 -3,27%7,377,107,5074235323.07.2014 17:00:00
GRAJEWOGRJ22,9922,25 3,33%22,7622,7022,99552212623.07.2014 17:00:00
HERKULESHRS2,372,41 -1,66%2,412,362,41111272623.07.2014 17:04:20
ZASTALZST1,431,43 0,00%1,431,421,45419196023.07.2014 16:03:50
TESGASTSG4,324,25 1,65%4,224,224,385192622023.07.2014 17:00:00
VANTAGEVTG3,072,90 5,86%3,073,073,078023.07.2014 11:25:50
CDPROJEKTCDR15,6015,42 1,17%15,4815,3315,76740011 15823.07.2014 17:00:00
BIOTONBIO4,844,88 -0,82%4,844,714,9213290564023.07.2014 17:00:00
ENEAENA15,4215,33 0,59%15,3215,2515,651127031 74223.07.2014 17:00:00
EFEKTEFK11,5911,59 0,00%11,5911,5911,595023.07.2014 09:02:59
BUDIMEXBDX117,30119,95 -2,21%119,90117,20119,90453053623.07.2014 17:00:07
DELKODEL5,715,62 1,60%5,625,385,8235932023.07.2014 17:00:00
SYNTHOSSNS4,554,58 -0,66%4,604,554,646157492 82923.07.2014 17:03:01
NOWAGALACNG1,231,20 2,50%1,201,161,23541596423.07.2014 16:31:45
BENEFITBFT260261 -0,38%261253,05261,05114729923.07.2014 16:49:27
MWTRADEMWT15,7015,94 -1,51%15,9415,7015,9418232923.07.2014 17:00:51
MOSTALWARMSW5,555,45 1,83%5,535,505,724360324423.07.2014 17:00:00
MOSTALZABMSZ1,831,81 1,11%1,811,811,845482710023.07.2014 17:03:08
PWRMEDIAPWM1,441,49 -3,36%1,441,441,4460023.07.2014 09:00:00
PATENTUSPAT1,461,46 0,00%1,401,401,461705223.07.2014 13:12:59
APATORAPT3433,10 2,72%33333421957323.07.2014 17:00:00
KERNELKER29,8529,05 2,75%29,2529,2530,111550114 62323.07.2014 17:01:27
SADOVAYASGR0,790,80 -1,25%0,800,790,80178161402.05.2014 17:00:00
OVOSTAROVO6969,94 -1,34%69,016969,02349624123.07.2014 17:00:00
KOMPAPKMP7,087,45 -4,97%7,0177,0834432423.07.2014 16:48:31
GRUPAAZOTYATT78,5078 0,64%77,2377,2378,98559564 37123.07.2014 17:00:00
SELENAFMSEL2020,70 -3,38%19,6219,052030946023.07.2014 17:00:00
SOLARSOL2,492,35 5,96%2,382,382,50149113623.07.2014 17:00:00
KOFOLAKFL35,1535,17 -0,06%35,1535,1535,151023.07.2014 11:58:13
AMRESTEAT74,5073,40 1,50%7572,8075146910823.07.2014 17:00:00
PCGUARDPCG0,990,94 5,32%0,940,94167692966323.07.2014 17:00:24
OPTEAMOPM5,465,51 -0,91%5,505,465,50282223.07.2014 17:00:00
ORZBIALYOBL7,217,98 -9,65%7,877,217,87100107623.07.2014 17:00:22
FARMACOLFCL47,6046,01 3,46%47,7646,4547,7710384923.07.2014 16:48:22
GRAALGRL16,9516,84 0,65%16,8416,8416,9718583123.07.2014 17:01:33
K2INTERNTK2I12,3012,55 -1,99%12,6012,2112,699201223.07.2014 17:00:00
LENALEN3,913,71 5,39%3,773,773,95175636823.07.2014 17:00:00
MABIONMAB46,9046,94 -0,09%46,9846,4246,986192923.07.2014 17:00:00
SANOKSNK38,6138,61 0,00%38,7038,5838,701040140223.07.2014 17:00:00
SNIEZKASKA3636,30 -0,83%36,253636,2560223.07.2014 15:47:15
TELLTEL10,0410,05 -0,10%109,9810,0410201023.07.2014 17:00:00
WORKSERVWSE14,4914,70 -1,43%14,7914,0114,8065579523.07.2014 17:00:00
ENAPENP11,02 -1,96%1111001123.07.2014 17:00:00
YAWALYWL5,995,98 0,17%6,195,996,1914018.07.2014 15:19:13
MNIMNI1,471,47 0,00%1,471,471,495502823.07.2014 17:00:00
ORANGEPLOPL9,639,46 1,80%9,539,499,66183126717 63923.07.2014 17:02:01
VINDEXUSVIN4,895,03 -2,78%5,044,895,04132086523.07.2014 17:00:00
ALIORALR79,4580,15 -0,87%80,5079,4580,97288542 30823.07.2014 17:00:00
MOSTALPLCMSP11,9811,90 0,67%11,9811,9811,981023.07.2014 09:00:00
EKANCELAREKA0,760,82 -7,32%0,810,730,81730035323.07.2014 14:40:49
OLYMPICOEG88,05 -0,62%88810022.07.2014 11:32:26
ELKOPEKP1,311,30 0,77%1,261,251,322528323.07.2014 11:55:33
CNTCNT5,415,63 -3,91%5,485,355,6319171023.07.2014 17:00:00
MBANKMBK477,90480 -0,44%483470,10483145306 95423.07.2014 17:00:00
BRIJUBRI12,3812,50 -0,96%12,3812,3812,3810022.07.2014 11:20:25
EDINVESTEDI3,453,50 -1,43%3,453,453,45148123.07.2014 14:04:00
CELTICCPD8,148,15 -0,12%8,108,108,14155123.07.2014 17:00:00
CIECHCIE36,0536 0,14%36,1135,9236,452449188223.07.2014 17:00:00
SYGNITYSGN16,4816,70 -1,32%16,6016,3216,60687611323.07.2014 16:15:55
DECORADCR7,317,02 4,13%7,0277,51128979323.07.2014 17:01:08
DGADGA0,770,82 -6,10%0,850,770,85173991423.07.2014 17:00:00
ATMATM11,9411,90 0,34%11,5511,5511,94202223.07.2014 16:42:41
ULMAULM79,7976,80 3,89%76,8076,8079,7941323.07.2014 17:00:00
PBSFINANSEPBF44 0,00%43,7541908823.07.2014 17:00:00
ABPLABE28,4029 -2,07%28,8828,4029,38715120523.07.2014 17:00:00
AMBRAAMB7,978,01 -0,50%87,918,0714891223.07.2014 17:00:00
GROCLINGCN20,3219,80 2,63%20,1720,0120,491919039023.07.2014 17:00:09
MUZAMZA3,403,40 0,00%3,403,403,4050018.07.2014 09:00:00
WASKOWAS2,042,03 0,49%2,042,042,04279123.07.2014 15:17:06
MIESZKOMSO3,403,40 0,00%3,393,343,40122224123.07.2014 17:00:00
EUROCASHEUR41,9942 -0,02%41,9941,5341,99819273 42823.07.2014 17:00:00
POLNAPLA25,4025,40 0,00%25,3524,8125,4032308123.07.2014 17:00:00
QUMAKQMK12,7512,70 0,39%13,0412,7513,0427563523.07.2014 17:00:00
TIMTIM6,146,15 -0,16%5,905,906,1417261022.07.2014 17:00:00
BALTONABAL5,055,04 0,20%5,055,055,061197623.07.2014 11:04:08
GLOBALNRGGLE0,350,34 2,94%0,350,340,351482995223.07.2014 17:04:31
IDEATFIIDA0,660,62 6,45%0,610,610,66364662323.07.2014 16:25:17
INTERSPPLIPO1,891,89 0,00%1,891,891,8910023.07.2014 17:00:00
GPWGPW37,0237,30 -0,75%37,3037,0137,48354651 32223.07.2014 17:00:00
BLACKLIONBLI1,321,39 -5,04%1,331,261,36425555623.07.2014 17:00:00
BORYSZEWBRS5,335,32 0,19%5,325,305,342793301 48623.07.2014 17:01:49
KGHMKGH129,25129,10 0,12%129128,05129,5059962077 34023.07.2014 17:04:22
LENTEXLTX8,108 1,25%87,998,106425851823.07.2014 17:00:23
INDYGOIDG1,251,20 4,17%1,181,181,2738019846923.07.2014 17:00:37
IMMOBILEGKI2,152,22 -3,15%2,272,102,285225711223.07.2014 17:00:00
COLIANCOL3,213,23 -0,62%3,223,213,2642811423.07.2014 15:13:02
SONELSON7,157,15 0,00%7,116,977,2035502523.07.2014 17:00:00
COGNORCOG1,731,70 1,76%1,701,681,748374814223.07.2014 17:00:00
SECOGROUPSWG25,3325 1,32%24,5524,4025,3313493323.07.2014 16:16:47
TATRYTMR85,9979 8,85%80,8080,8085,991751523.07.2014 13:23:08
SOPHARMASPH9,209,20 0,00%9,209,209,2010981005.06.2014 13:53:15
EUROHOLDEHG2,502,30 8,70%2,332,332,50500127.06.2014 13:32:39
GETINOBLEGNB32,98 0,67%3,012,963,017298872 17223.07.2014 17:00:00
PLAZACNTRPLZ0,580,58 0,00%0,560,560,58461492623.07.2014 16:49:03
ASSECOPOLACP40,6940,20 1,22%40,5240,4740,74430281 74723.07.2014 17:02:46
BYTOMBTM1,091,06 2,83%1,051,051,09688347423.07.2014 17:00:00
COMPCMP59,8058,20 2,75%575759,9013518023.07.2014 17:00:00
DOMDEVDOM4340,40 6,44%40,6640,6643,4411154723.07.2014 16:43:46
COMARCHCMR7977,11 2,45%77,1177,11794373423.07.2014 16:22:35
DUONDUO1,651,63 1,23%1,631,621,65103911723.07.2014 17:00:00
ARTERIAARR15,3115,32 -0,07%15,3215,3115,6012441923.07.2014 17:03:44
ATLANTAPLATP7,427,43 -0,13%7,257,257,421082823.07.2014 16:42:31
4FUNMEDIA4FM8,248,44 -2,37%8,368,248,8719171623.07.2014 17:00:00
VOXELVOX12,3012,25 0,41%12,3012,3012,3013051623.07.2014 09:10:35
PKOBPPKO38,0938,45 -0,94%38,5037,9338,50199823676 26223.07.2014 17:04:40
PROCHEMPRM2323 0,00%23,1822,6623,188311923.07.2014 17:00:00
PRESCOPRE44,04 -0,99%4,0444,041700723.07.2014 17:00:00
SILVANOSFG7,507,75 -3,23%7,607,507,9930022323.07.2014 15:04:27
KDMSHIPNGKDM8,108,50 -4,71%8,108,108,1030023.07.2014 13:56:10
COALENERGCLE1,101,06 3,77%1,071,061,11265202923.07.2014 17:02:37
IZOSTALIZS6,436,40 0,47%6,266,206,4824271523.07.2014 09:35:48
BANKBPHBPH40,4740,11 0,90%40,1240,12418343423.07.2014 17:00:00
SOBIESKIBVD35,5537,79 -5,93%36,5535,5536,553601322.07.2014 14:46:34
MIRBUDMRB1,391,37 1,46%1,381,371,39676929423.07.2014 17:02:09
SFINKSSFS1,571,55 1,29%1,561,561,60125252023.07.2014 17:00:00
REDANRDN1,761,73 1,73%1,751,751,761721323.07.2014 17:00:00
SCOPAKSCO0,790,73 8,22%0,730,730,79127101023.07.2014 16:49:59
INCINC0,640,64 0,00%0,630,610,647028423.07.2014 17:00:00
INTEGERPLITG204204,15 -0,07%207204214,4052131 07823.07.2014 17:00:00
GETINGTN2,993,04 -1,64%3,042,963,043498291 05023.07.2014 17:01:19
MAKARONPLMAK4,754,68 1,50%4,654,654,751106523.07.2014 13:00:05
FERROFRO9,589,61 -0,31%9,659,589,7080027723.07.2014 17:00:00
PEPPEP29,7029,80 -0,34%29,5028,6029,9532799623.07.2014 16:33:02
PCCINTERPCI1,471,40 5,00%1,401,401,47300023.07.2014 17:00:00
MEDICALGMDG226,10234,45 -3,56%232,15226,10237,85410996723.07.2014 17:04:56
NTTSYSTEMNTT0,600,60 0,00%0,600,590,601853123.07.2014 17:00:00
MAGELLANMAG64,3964,40 -0,02%64,3863,7064,39667943023.07.2014 17:00:00
PKNORLENPKN40,5843,08 -5,80%41,7040,4642,202903801119 51523.07.2014 17:00:30
ALCHEMIAALC54,98 0,40%4,994,96513975869523.07.2014 17:00:00
ODLEWNIEODL2,202,24 -1,79%2,242,022,2448711021.07.2014 17:00:00
UNIBEPUNI7,447,45 -0,13%7,447,447,4420201523.07.2014 15:05:04
KRUKKRU89,1690,99 -2,01%90,8089,1690,80500344923.07.2014 17:00:00
WANDALEXWDX3,243,24 0,00%3,243,243,2420023.07.2014 09:00:00
ZAMETZMT4,394,39 0,00%4,354,334,39126245523.07.2014 17:00:00
POLICEPCE23,7523,75 0,00%22,4622,4623,7523235423.07.2014 17:00:00
TRAKCJATRK1,101,10 0,00%1,101,091,1315863131 76423.07.2014 17:00:47
TRANSPOLTRN5,565,60 -0,71%5,565,405,561005623.07.2014 17:00:00
VISTULAVST1,741,73 0,58%1,731,721,7539820169323.07.2014 17:00:00
TOYATOA4,804,80 0,00%4,804,804,8021023.07.2014 09:00:00
WIELTONWLT6,116,08 0,49%6,0866,1196615823.07.2014 16:06:51
RAWLPLUGRWL9,329,37 -0,53%9,219,219,3714211323.07.2014 17:00:00
KRKAKRK289,90289,90 0,00%289,90289,90289,902123.07.2014 09:00:00
CALATRAVACTC1,992 -0,50%1,971,972,0412816625823.07.2014 16:39:01
BIPROMETBPM4,374,37 0,00%4,414,374,41341123.07.2014 17:00:00
ATREMATR5,255,37 -2,23%5,345,255,341466823.07.2014 17:00:00
BOWIMBOW2,152,37 -9,28%2,122,122,17103912223.07.2014 17:00:00
AGORAAGO8,198,19 0,00%8,158,018,1992677523.07.2014 17:00:00
AMICAAMC9695,95 0,05%95,9695,8096,9510119723.07.2014 17:00:00
ARCUSARC2,372,23 6,28%2,372,372,371023.07.2014 09:14:35
LUBAWALBW1,151,14 0,88%1,151,121,15539686223.07.2014 17:04:43
STALPROFISTF15,9915,83 1,01%15,8315,8315,99566923.07.2014 17:00:34
CUBEITGCTG0,420,42 0,00%0,420,400,42352911523.07.2014 12:24:25
MCIMCI9,479,39 0,85%9,449,449,531966918723.07.2014 17:00:00
AVIASGASG3433 3,03%32,8032,80343631223.07.2014 15:37:07
QUERCUSQRS5,275,44 -3,13%5,475,275,47145227723.07.2014 17:00:00
POLNORDPND8,278,15 1,47%8,208,208,422840523623.07.2014 17:00:00
PROJPRZEMPJP7,497,49 0,00%7,507,217,5023711823.07.2014 14:21:58
TERESATER15,4015,40 0,00%15,4015,4015,4035122.07.2014 11:10:28
LCCORPLCC1,911,91 0,00%1,891,861,9420094237923.07.2014 16:48:34
AGROTONAGT2,702,75 -1,82%2,752,702,784725712923.07.2014 17:01:17
JHMDEVJHM0,500,51 -1,96%0,510,490,51406152023.07.2014 17:00:00
RELPOLRLP6,446,58 -2,13%6,456,336,4548593123.07.2014 17:00:00
INTERCARSCAR165,50166 -0,30%167,50165,05167,504407323.07.2014 17:00:00
NOKAUTNOK1,201,20 0,00%1,191,151,235325623.07.2014 17:00:00
MIDASMDS0,550,55 0,00%0,550,550,5649502427523.07.2014 17:00:00
ORBISORB40,5140,75 -0,59%40,5640,5140,702387597123.07.2014 17:00:00
FORTEFTE43,4543,26 0,44%43,7543,174416227123.07.2014 17:00:00
NOVITANVT3535,01 -0,03%353535,054721723.07.2014 17:00:00
EUCOEUC21,4020,70 3,38%20,9520,9021,49542011623.07.2014 17:00:00
KONSSTALIKST23,9923,99 0,00%23,9923,9923,992023.07.2014 17:00:00
DMWDMWDM1,271,27 0,00%1,271,241,27953123.07.2014 17:00:00
HAWEHWE3,183,10 2,58%3,103,083,228577512 72123.07.2014 17:01:32
08OCTAVA08N0,760,76 0,00%0,760,760,76507023.07.2014 14:57:39
TALEXTLX13,2012,93 2,09%13,2012,9313,20102123.07.2014 11:01:19
TELEPOLSKATPH2,152,15 0,00%2,152,152,151023.07.2014 09:11:17
INTERAOLTIRL16,1116,10 0,06%16,1316,1016,1812302023.07.2014 17:00:00
EKOEXPORTEEX36,4537,14 -1,86%37,2036,2937,461049538423.07.2014 17:04:22
EMPERIAEMP6259 5,08%59,9958,6862,60587335923.07.2014 17:01:24
KREDYTINKRI18,9518,15 4,41%18,1618,1518,953175757623.07.2014 16:49:40
URSUSURS2,372,36 0,42%2,362,362,39117152823.07.2014 17:00:00
HYGIENIKAHGN2,232,25 -0,89%2,262,212,2712188727323.07.2014 17:00:00
BETACOMBCM15,1515,29 -0,92%15,2915,1515,661037215923.07.2014 17:00:00
CAMMEDIACAM1,741,80 -3,33%1,761,741,7677481423.07.2014 16:33:03
DUDADUD6,596,66 -1,05%6,686,506,852149814323.07.2014 16:28:45
CIGAMESCIG8,048,10 -0,74%8,127,878,24112019023.07.2014 16:40:20
WINVESTWIS8,308,30 0,00%8,308,308,302023.07.2014 09:01:12
ARCTICATC2,602,54 2,36%2,602,602,6821245255923.07.2014 17:02:58
TRITONTRI0,700,71 -1,41%0,700,700,705555422.07.2014 14:20:10
ATENDEATD3,443,36 2,38%3,323,323,4434291223.07.2014 17:00:00
MILLENNIUMMIL8,108,10 0,00%8,1188,272673362 16123.07.2014 17:00:00
BOSBOS42,8242,66 0,38%4342,8144,9913775923.07.2014 17:00:00
SMTSMT17,8817,40 2,76%17,5017,3618,133345859823.07.2014 16:39:57
PAMAPOLPMP22 0,00%222640117.07.2014 16:05:58
PTIPTI15,6016,09 -3,05%15,9915,4715,9931555023.07.2014 16:43:13
IQPIQP1,141,17 -2,56%1,161,141,17134921523.07.2014 17:00:00
ZETKAMAZKA69,8070,33 -0,75%70,3369,2670,33220815423.07.2014 17:00:00
FASINGFSG19,7919,45 1,75%19,4619,4519,79389823.07.2014 17:00:00
RAFAKORFK4,093,90 4,87%3,973,954,092609771 04923.07.2014 17:04:36
RAFAMETRAF15,3015 2,00%151515,3019023.07.2014 17:00:00
ROPCZYCERPC20,0520,05 0,00%20,042020,0532526523.07.2014 17:00:00
HYPERIONHYP2,702,70 0,00%2,702,652,7044121223.07.2014 12:26:36
INTERFERIINF4,904,94 -0,81%4,554,554,90809409.07.2014 16:41:16
PANOVANVA15,5016,20 -4,32%15,5015,5015,508001223.07.2014 16:21:37
NFIEMFEMF1010,30 -2,91%10,251010,25471523.07.2014 16:23:01
PEKAESPEK10,069,84 2,24%9,839,8210,0632133223.07.2014 17:00:00
PELIONPEL70,7070 1,00%707070,7011638223.07.2014 17:00:00
OPONEO.PLOPN12,8012,79 0,08%12,0412,0412,80580723.07.2014 17:00:00
KINOPOLKPL14,2914,30 -0,07%14,2014,0814,3013031923.07.2014 17:00:00
KRECKRC7,357,30 0,68%7,377,307,37365323.07.2014 17:00:00
TAURONPETPE5,075,05 0,40%5,065,025,1217674968 98923.07.2014 17:00:00
VOTUMVOT6,796,80 -0,15%6,806,796,80412323.07.2014 15:49:11
PEKAOPEO178,70179,40 -0,39%179,80177,0518022891940 83223.07.2014 17:01:58
WIKANAWIK0,540,55 -1,82%0,540,540,54100023.07.2014 14:18:10
ELZABELZ12,4812,25 1,88%121212,4823132823.07.2014 17:00:00
CYFRPLSATCPS23,6023,80 -0,84%23,6823,6023,981922744 55723.07.2014 17:00:00
ATLANTISATS1,101,10 0,00%1,091,081,103018323.07.2014 17:00:54
ATMGRUPAATG3,263,27 -0,31%3,243,213,2751501723.07.2014 17:00:00
BUMECHBMC2,692,69 0,00%2,692,692,7442161123.07.2014 17:00:00
ACTIONACT41,9042,15 -0,59%42,1741,6042,1719198023.07.2014 17:00:00
ZEPAKZEP26,6026,69 -0,34%26,1326,1326,69666117723.07.2014 17:00:00
ZPUEPUE375385 -2,60%377375377331222.07.2014 15:44:50
APLISENSAPN13,8012,85 7,39%12,8512,8513,8539555223.07.2014 16:47:45
MOLMOL157,75157,05 0,45%158,50157,751603054823.07.2014 17:00:00
FORTUNAFEG19,2019,19 0,05%19,1219,1219,206001223.07.2014 14:17:40
POZBUDPOZ4,414,29 2,80%4,274,274,49148856523.07.2014 17:00:00
BOGDANKALWB115,50114,80 0,61%114,80114,80116,35231002 67023.07.2014 17:00:00
WARIMPEXWXF5,525,75 -4,00%5,525,525,52216123.07.2014 14:37:01
ASBISASB2,622,73 -4,03%2,732,602,7410308927623.07.2014 17:00:00
ACEACE11,9011,90 0,00%11,8011,7211,9018802223.07.2014 17:00:55
GLOBCITYHDGCH33,7533,55 0,60%33,2533,2033,7512254122.07.2014 17:00:00
CEZCEZ85,6188,70 -3,48%86,5185,4689,50301626723.07.2014 17:00:00
UNICREDITUCG24,4723,65 3,47%2423,9524,4715003623.07.2014 15:23:58
INGBSKING129,50129 0,39%129127,60130,9090131 16023.07.2014 17:00:00
PRAGMAFAPRF14,5214,61 -0,62%14,5014,5014,5249123.07.2014 17:00:00
SEKOSEK7,507,50 0,00%7,507,507,5028852222.07.2014 14:38:54
ASTARTAAST39,5039,50 0,00%39,5139,5039,574321723.07.2014 17:00:00
RADPOLRDL9,899,75 1,44%9,769,769,8984658423.07.2014 17:00:00
HELIOHEL6,956,95 0,00%6,956,956,951023.07.2014 09:08:29
INDYKPOLIND3535 0,00%35,013535,0117126023.07.2014 15:51:55
INPROINP5,054,99 1,20%5,055,055,051023.07.2014 09:03:04
ESSYSTEMESS2,402,59 -7,34%2,652,402,65124603123.07.2014 16:01:44
MENNICAMNC13,8014 -1,43%1413,7614732810123.07.2014 17:00:00
MOJMOJ1,841,84 0,00%1,841,841,84310116.07.2014 09:00:00
MCLOGICMCL39,5040,40 -2,23%39,5039,5039,505022.07.2014 09:00:00
PEPEESPPS0,500,50 0,00%0,500,500,505350323.07.2014 13:07:48
NETMEDIANEM3,463,46 0,00%3,503,463,501995723.07.2014 12:02:22
PGEPGE20,7320,66 0,34%20,7020,5820,79236922749 05323.07.2014 17:00:00
OPENFINOPF7,587,77 -2,45%7,787,587,792608120223.07.2014 17:00:00
TVNTVN15,1914,80 2,64%14,5014,5015,441222881 85223.07.2014 17:00:00
KETYKTY219219,40 -0,18%219,40218,10219,40184740523.07.2014 17:00:42
KOGENERAKGN63,6060,85 4,52%61,3058,2263,9811277123.07.2014 17:00:00
KPPDKPD27,3727,36 0,04%27,3727,3727,3720121.07.2014 14:34:33
ALMAALM22,6922,75 -0,26%22,6922,3622,69281623.07.2014 14:44:24
KRAKCHEMKCH5,435,64 -3,72%5,645,435,641048623.07.2014 17:00:00
KRUSZWICAKSW63,2263,46 -0,38%65,7562,5065,759786223.07.2014 17:00:00
LOTOSLTS37,2837,90 -1,64%3837,1538548272 05323.07.2014 17:00:49
LSISOFTLSI7,337,30 0,41%7,327,117,34420323.07.2014 16:20:30
JWCONSTRJWC3,403,35 1,49%3,333,323,4011514038723.07.2014 17:01:35
ERBUDERB25,0625,01 0,20%252525,264361123.07.2014 17:00:00
WOJASWOJ8,268,25 0,12%8,248,248,2628502323.07.2014 17:00:00
IMPELIPL29,4430 -1,87%3029,4430121423.07.2014 16:49:01
SUWARYSUW12,7512,75 0,00%12,7512,7512,755023.07.2014 09:03:35
TFONETFO5,865,91 -0,85%5,915,805,9457723423.07.2014 17:00:00
OTMUCHOWOTM8,738,60 1,51%8,618,608,7313301223.07.2014 17:00:00
ALTAAAT3,143,30 -4,85%3,303,143,3036471223.07.2014 17:00:00
WADEXWAX6,556,60 -0,76%6,656,556,6590121.07.2014 15:56:37
COMPERIACPL2020,65 -3,15%20,652020,6523154723.07.2014 17:00:00
EXILLONEXL8,208,06 1,74%8,208,208,20430417.07.2014 09:38:29
ELEKTROTIELT8,548,55 -0,12%8,528,528,5526522323.07.2014 17:00:00
ELBUDOWAELB75,1776,99 -2,36%75,1575,1575,1790723.07.2014 17:00:00
EMCINSMEDEMC16,2516,25 0,00%16,2516,2516,251023.07.2014 09:00:00
PHNPHN22,6522,70 -0,22%22,7222,5022,8943689923.07.2014 17:00:00
PROVIDENTIPF30,5029,89 2,04%29,8929,8930,50297923.07.2014 16:41:09
IIAAVIIA10,5310,36 1,64%10,3410,3410,5320012123.07.2014 17:00:00
FEERUMFEE20,2020,30 -0,49%20,6520,2020,653023.07.2014 17:00:00
AVIAAMLAAL6,717,03 -4,55%6,716,716,711120823.07.2014 10:02:29
SERINUSSEN6,586,68 -1,50%6,666,586,776691044523.07.2014 17:00:00
TARCZYNSKITAR10,139,91 2,22%9,919,5310,1320702023.07.2014 17:00:00
GLCOSMEDGLC2,402,38 0,84%2,382,382,404452610723.07.2014 16:38:06
OTLOGOTS200202 -0,99%200,05200200,055122.07.2014 10:25:31
PEIXINPEX15,3015,40 -0,65%15,4915,3015,49391623.07.2014 17:00:00
PKPCARGOPKP70,9772 -1,43%7270,9172,82170311 21923.07.2014 17:04:16
NEWAGNWG18,0318,19 -0,88%18,2518,0318,25590061 06923.07.2014 15:15:53
ENERGAENG20,9421,25 -1,46%21,1220,9421,301156842 43823.07.2014 17:02:17
GORENJEGRV25,8027 -4,44%2725,802714243823.07.2014 11:11:14
VISTALVTL13,8913,89 0,00%14,5013,8014,50779810823.07.2014 17:00:00
MFOMFO10,6010,80 -1,85%10,4610,4610,70775823.07.2014 17:00:00
MERCATORMRC11,3311,47 -1,22%11,4611,3011,46271323.07.2014 17:00:00
CPGROUPCPG4,504,49 0,22%4,454,344,50206589023.07.2014 12:34:05
LIVECHATLVC17,3017,30 0,00%17,2017,2017,30223423.07.2014 17:02:59
PCMPCM42,3541 3,29%42,3542,3542,3533123.07.2014 09:28:09
TALANXTNX109,50110 -0,45%109,50109,50109,5012123.07.2014 10:40:14
BUWOGBWO59,3258,98 0,58%58,6358,6359,325503223.07.2014 10:53:44
ALUMETALAML3534,80 0,57%34,9034,90355531923.07.2014 16:02:37