WIG

Ostatnie notowanie z: 18.05.2018 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
58740,33-1,01%71159337,2759319,6958622,7559546,789818010457947,9267933,05

Stan na dzień 20.05.2018

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
CORMAYCRM0,870,80 8,75%0,790,790,9629325802 50918.05.2018 17:00:58
ASSECOBSABS25,7025,80 -0,39%25,8025,6025,80105318.05.2018 16:37:31
PZUPZU38,5738,40 0,44%38,4838,3938,82127600549 26618.05.2018 17:00:15
QUANTUMQNT1515 0,00%151515243418.05.2018 13:55:24
PROCADPRD1,601,60 0,00%1,601,601,6062018.05.2018 15:09:59
PROCHNIKPRC0,140,15 -6,67%0,140,130,14921631218.05.2018 17:00:00
PRAGMAINKPRI12,4012,40 0,00%12,4012,4012,404018.05.2018 09:00:00
PLASTBOXPLX2,182,19 -0,46%2,182,182,181018.05.2018 09:00:00
IMCOMPANYIMC13,7513,75 0,00%13,7513,7513,752018.05.2018 17:00:00
IPOPEMAIPE1,311,31 0,00%1,311,201,3173018.05.2018 16:17:37
GTCGTC8,868,94 -0,89%8,928,678,99301511126 68018.05.2018 17:00:00
FASTFINFFI0,940,95 -1,05%0,950,940,951695218.05.2018 09:34:13
RAINBOWRBW44,2044,50 -0,67%44,5044,2044,508053618.05.2018 16:05:27
HYDROTORHDR41,4041,40 0,00%41,4041,4041,401018.05.2018 09:00:00
HARPERHRP0,690,67 2,99%0,720,690,723192218.05.2018 16:03:58
IMPEXMETIPX3,954,07 -2,95%3,913,914,045198202 06018.05.2018 17:00:00
DEBICADBC137137,50 -0,36%136133137,501672318.05.2018 10:18:12
INTROLINL5,725,72 0,00%5,725,725,7210018.05.2018 09:00:00
KREZUSKZS2,752,85 -3,51%2,832,702,874424281 22718.05.2018 17:03:01
MERCORMCR11,2011,35 -1,32%11,351111,3512201418.05.2018 17:00:00
MEXPOLSKAMEX4,504,59 -1,96%4,584,434,5824901118.05.2018 17:00:00
EUROTELETL22,7023,40 -2,99%23,3022,3023,30916120618.05.2018 16:45:16
WAWELWWL9821000 -1,80%99298299224123818.05.2018 15:47:54
JSWJSW84,9688,20 -3,67%89,3083,1089,3016647414 22518.05.2018 17:00:00
KOMPUTRONKOM5,365,36 0,00%5,365,185,36700418.05.2018 15:34:06
LIBETLBT1,281,29 -0,78%1,251,221,37421025318.05.2018 17:00:00
PROTEKTORPRT3,323,30 0,61%3,323,203,32702218.05.2018 17:00:00
KBDOMKBD0,500,50 0,00%0,500,500,501070130.04.2018 10:35:58
NEUCANEU301,50296 1,86%29629530346613918.05.2018 17:00:00
ZUEZUE65,90 1,69%5,905,766210118.05.2018 11:42:01
ABCDATAABC1,881,89 -0,53%1,891,881,9017117632418.05.2018 17:00:00
BZWBKBZW357365,20 -2,25%362357367,803712313 36918.05.2018 17:00:00
ENELMEDENE9,6010 -4,00%109,6010610618.05.2018 15:46:49
ENERGOINSENI0,960,96 0,00%0,940,910,969302918.05.2018 16:26:50
KSGAGROKSG1,131,30 -13,08%1,201,091,20182272118.05.2018 17:00:23
STALEXPSTX3,994,05 -1,48%4,033,974,032513810018.05.2018 16:37:35
BSCDRUKBSC4039,80 0,50%4040402018.05.2018 17:00:00
CCCCCC266270 -1,48%269266271,806579617 60818.05.2018 17:03:10
DROZAPOLDPL1,821,83 -0,55%1,831,821,832351418.05.2018 16:34:06
ECHOECH4,854,84 0,21%4,894,844,909620447018.05.2018 17:01:13
INVISTAINV0,900,90 0,00%0,900,900,9020018.05.2018 09:00:00
CAPITALCPA3,993,10 28,71%3,1433,996609623718.05.2018 17:03:36
HANDLOWYBHW81,6082 -0,49%8281,6082,50254192 08818.05.2018 17:00:00
11BIT11B481481,50 -0,10%480438,5048510613648 62218.05.2018 17:02:41
KCIKCI0,620,61 1,64%0,610,610,63166671018.05.2018 16:47:33
ELEMENTALEMT1,151,15 0,00%1,131,081,1610172251 14618.05.2018 17:03:48
RONSONRON1,061,18 -10,17%1,2011,20204392218.05.2018 17:00:00
MILKILANDMLK1,231,23 0,00%1,161,161,23114311418.05.2018 16:31:37
KANIAKAN1,321,35 -2,22%1,321,321,398071510818.05.2018 17:01:31
ASSECOSEEASE11,8011,80 0,00%11,7511,7511,8012001418.05.2018 11:19:16
SIMPLESME6,506,65 -2,26%6,506,506,50300215.05.2018 09:00:00
REMAKRMK10,9510,95 0,00%10,9510,9510,951018.05.2018 09:00:00
RANKPROGRRNK1,871,82 2,75%1,821,751,936363011618.05.2018 17:00:00
INSTALKRKINK13,6013,95 -2,51%13,9513,6013,9514011918.05.2018 17:01:57
AWBUDAWB1,441,52 -5,26%1,521,441,5487871318.05.2018 13:17:28
GINOROSSIGRI0,610,57 7,02%0,580,580,621027996218.05.2018 16:27:16
MDIENERGIAMDI3,993,99 0,00%3,993,793,998018.05.2018 17:00:00
ERGISEGS3,863,94 -2,03%3,963,863,973293513018.05.2018 16:46:01
FAMURFMF6,305,98 5,35%6,066,066,347473634 66618.05.2018 17:00:00
BBIDEVBBD0,560,56 0,00%0,560,560,5924869414218.05.2018 17:00:03
MONNARIMON6,526,30 3,49%6,346,306,6093876018.05.2018 16:37:56
NETIANET5,395,40 -0,19%5,395,215,405576129718.05.2018 17:04:01
PMPGPGM2,192,21 -0,91%2,172,172,191222318.05.2018 13:34:22
MORIZONMZN22,10 -4,76%2,1022,10253015118.05.2018 17:00:00
PGNIGPGN6,076,12 -0,82%6,136,076,21348307521 26018.05.2018 17:00:00
PGOPGO4,364,50 -3,11%4,504,364,50222118.05.2018 16:35:11
BAHOLDINGBAH7,287,30 -0,27%7,287,287,384696534318.05.2018 16:39:57
STALPRODSTP476,50478 -0,31%473,5047047746021818.05.2018 17:00:00
MIRACULUMMIR1,351,40 -3,57%1,351,331,356714918.05.2018 16:09:26
LPPLPP89909280 -3,13%928089509365181816 47118.05.2018 17:02:14
AILLERONALL16,8016,50 1,82%16,5016,3016,8043607118.05.2018 15:39:22
RESBUDRES0,220,23 -4,35%0,230,220,2327440618.05.2018 15:26:55
PFLEIDERPFL37,4537 1,22%37,1537,1537,851579459118.05.2018 17:00:00
HERKULESHRS2,973 -1,00%32,9439775629318.05.2018 16:48:51
TESGASTSG1,711,65 3,64%1,651,651,71321118.05.2018 16:45:50
CDPROJEKTCDR140139 0,72%139,90139143,5015470721 71818.05.2018 17:04:56
BIOTONBIO6,597,03 -6,26%76,457,0312688085118.05.2018 17:01:26
ENEAENA10,2910,30 -0,10%10,2510,1510,363432703 53018.05.2018 17:01:19
EFEKTEFK22,7021,50 5,58%21,5021,1022,707091518.05.2018 17:00:00
BUDIMEXBDX183185 -1,08%187,40181,60187,60165033 03418.05.2018 17:03:51
DELKODEL8,648,10 6,67%8,108,108,6435272918.05.2018 17:00:00
NOWAGALACNG0,991,04 -4,81%10,981,04330303318.05.2018 16:34:47
BENEFITBFT11001105 -0,45%11051100113010951 21618.05.2018 17:00:40
MWTRADEMWT6,106,25 -2,40%6,106,106,1022631418.05.2018 15:54:42
POLIMEXMSPXM3,113,22 -3,42%3,233,113,2727376086518.05.2018 17:03:44
MOSTALWARMSW3,904 -2,50%43,904,09192377718.05.2018 17:00:00
MOSTALZABMSZ0,210,20 5,00%0,200,200,22105874421818.05.2018 17:00:00
IFIRMAIFI2,502,40 4,17%2,322,202,55321397418.05.2018 17:02:24
PRIMAMODAPMA2,502,46 1,63%2,462,462,502807718.05.2018 16:33:18
PATENTUSPAT0,890,91 -2,20%0,890,890,891108118.05.2018 15:50:29
APATORAPT22,3022,40 -0,45%22,502222,502691460218.05.2018 17:00:00
KERNELKER53,5054,80 -2,37%54,8053,4055,60612563 36518.05.2018 17:00:00
OVOSTAROVO98,5098 0,51%96,5096,5098,502242218.05.2018 16:24:48
KOMPAPKMP7,307,10 2,82%7,307,307,30492415.05.2018 15:28:07
GRUPAAZOTYATT47,7648,30 -1,12%48,3047,7248,44440312 10918.05.2018 17:00:00
SELENAFMSEL12,3012 2,50%12,501212,5060187318.05.2018 17:02:03
SELVITASLV5756,40 1,06%56,4055,9057312517618.05.2018 16:42:29
SOLARSOL0,940,94 0,00%0,920,920,94682118.05.2018 16:05:28
AMRESTEAT461,50464 -0,54%460,5045946480393 71418.05.2018 17:00:00
GRODNOGRN11,5011,50 0,00%11,5011,5011,502018.05.2018 17:00:00
OPTEAMOPM6,706,60 1,52%6,706,706,70170118.05.2018 15:20:07
ORZBIALYOBL13,2013,20 0,00%13,2512,3013,251195515718.05.2018 17:04:55
K2INTERNTK2I13,7513,95 -1,43%13,9513,3513,95457618.05.2018 17:00:00
LENALEN4,044,08 -0,98%4,083,954,20197797918.05.2018 16:49:48
MABIONMAB93,7094 -0,32%93,109395,90181117018.05.2018 17:04:06
SANOKSNK30,8031 -0,65%31,4030,8031,404111318.05.2018 17:00:00
OEXOEX17,3017,40 -0,57%17,3017,3017,3092218.05.2018 11:41:43
WORKSERVWSE2,622,61 0,38%2,622,562,70200045218.05.2018 17:00:00
ENAPENP1,281,28 0,00%1,281,281,282018.05.2018 09:00:00
ORANGEPLOPL5,015,08 -1,38%5,075,015,1116137988 13818.05.2018 17:04:21
VINDEXUSVIN8,768,78 -0,23%8,748,608,7848494218.05.2018 17:00:00
AUGAAUG1,641,64 0,00%1,641,641,647016.04.2018 14:12:37
ALIORALR72,1073 -1,23%73,1071,1573,1019133413 79618.05.2018 17:00:00
MOSTALPLCMSP8,808,88 -0,90%8,808,808,801018.05.2018 09:00:00
ELKOPEKP0,290,29 0,00%0,290,290,29777118.05.2018 15:00:00
MEDIACAPMCP2,282,34 -2,56%2,312,282,313010718.05.2018 15:14:54
CNTCNT99 0,00%999324318.05.2018 09:38:07
MBANKMBK430440 -2,27%437428,40440,80167957 28018.05.2018 17:00:00
ITMTRADEITM2,802,85 -1,75%2,842,802,84112723218.05.2018 15:19:39
EDINVESTEDI22 0,00%2221000218.05.2018 09:00:00
CELTICCPD7,206,60 9,09%6,806,807,2036142518.05.2018 13:39:59
CIECHCIE55,7055,70 0,00%5655,3056993355118.05.2018 17:00:00
SYGNITYSGN2,922,97 -1,68%2,762,762,9262391818.05.2018 12:16:03
DECORADCR9,749,88 -1,42%9,889,749,88807818.05.2018 16:48:09
BEDZINBDZ27,1027,30 -0,73%27,4027,1027,4051118.05.2018 13:04:07
ULMAULM72,5072 0,69%727172,504403218.05.2018 16:45:50
ABPLABE22,6022,50 0,44%22,5022,5022,602312052318.05.2018 15:05:51
AMBRAAMB14,2014,25 -0,35%141414,20475718.05.2018 13:55:44
GROCLINGCN3,453,52 -1,99%3,603,413,603617912618.05.2018 17:00:00
WASKOWAS1,631,81 -9,94%1,811,631,818837614818.05.2018 17:02:44
EUROCASHEUR23,3623,49 -0,55%23,322323,571371983 19818.05.2018 17:03:30
QUMAKQMK1,171,15 1,74%1,151,151,173679418.05.2018 15:46:47
TIMTIM8,728,78 -0,68%8,708,608,7412611118.05.2018 17:00:00
BALTONABAL4,644,59 1,09%4,644,644,641018.05.2018 09:00:00
INTERSPPLIPO1,481,55 -4,52%1,531,371,53352695018.05.2018 17:00:00
GPWGPW36,8037 -0,54%3736,4537,201123904 15718.05.2018 17:00:00
SOHODEVSHD1,581,54 2,60%1,531,531,581264218.05.2018 17:00:00
BORYSZEWBRS8,498,56 -0,82%8,558,418,556073751518.05.2018 17:03:27
KGHMKGH93,5095 -1,58%9591,8895,6654803151 37518.05.2018 17:03:45
LENTEXLTX8,408,42 -0,24%8,408,208,4218301518.05.2018 15:39:45
IMMOBILEGKI3,183,15 0,95%3,253,143,25113018.05.2018 11:15:23
COLIANCOL3,863,81 1,31%3,833,833,865343320618.05.2018 17:02:48
SYNEKTIKSNT16,4515,90 3,46%15,9015,5516,457641218.05.2018 17:00:00
SONELSON6,406,40 0,00%6,406,406,405018.05.2018 09:00:00
COGNORCOG1,691,70 -0,59%1,701,671,70232463918.05.2018 17:00:00
SECOGROUPSWG1817,60 2,27%1818181018.05.2018 10:29:10
TATRYTMR121120 0,83%12112112134418.05.2018 14:57:17
SOPHARMASPH1010 0,00%1010105017.01.2018 09:00:00
EUROHOLDEHG5,956 -0,83%5,955,955,9510019.04.2018 09:00:00
GETINOBLEGNB1,161,19 -2,52%1,201,161,2049563558118.05.2018 17:00:00
ASSECOPOLACP41,9041,92 -0,05%4241,3042,98476632 00418.05.2018 17:04:53
BYTOMBTM2,952,94 0,34%2,982,882,99134233918.05.2018 17:00:00
COMPCMP6967 2,99%6969695003518.05.2018 17:00:36
DOMDEVDOM85,8088,20 -2,72%8784,8087230119818.05.2018 17:03:22
COMARCHCMR151151,50 -0,33%148148151159723618.05.2018 15:32:49
ARTERIAARR5,145,34 -3,75%5,304,915,3019061018.05.2018 17:00:00
ATLANTAPLATP4,514,40 2,50%4,414,404,5144002018.05.2018 17:00:00
4FUNMEDIA4FM1211,10 8,11%11,1011,10122037023918.05.2018 17:04:23
VOXELVOX19,6019,35 1,29%19,3519,3519,805851118.05.2018 17:00:00
PKOBPPKO40,6740,50 0,42%40,4140,2540,81178890572 69318.05.2018 17:04:43
PROCHEMPRM14,1514,25 -0,70%14,2013,8514,20291418.05.2018 13:29:47
SILVANOSFG11,8011,60 1,72%11,6011,6011,801069012618.05.2018 14:59:21
IZOSTALIZS4,154,20 -1,19%4,204,154,20200109.05.2018 10:22:56
MBWSMBW31,2031,20 0,00%31,2031,2031,201018.05.2018 09:02:45
MIRBUDMRB1,341,32 1,52%1,331,301,34425995718.05.2018 17:00:35
SFINKSSFS1,051,10 -4,55%1,080,991,0819929520218.05.2018 16:19:29
REDANRDN1,021,01 0,99%10,971,028530818.05.2018 16:18:44
INCINC1,361,42 -4,23%1,361,361,36126018.05.2018 13:10:33
CFICFI0,320,33 -3,03%0,320,320,32210021218.05.2018 15:00:00
GETINGTN0,800,78 2,56%0,800,780,8216535201 32418.05.2018 17:00:00
MAKARONPLMAK5,155 3,00%555,15471218.05.2018 12:12:02
ESOTIQEAH24,9024,40 2,05%23,9023,9025,4010452618.05.2018 17:00:00
FERROFRO15,2515,25 0,00%15,2514,8515,25356518.05.2018 17:00:00
PEPPEP15,8016,20 -2,47%15,9515,60161821428618.05.2018 17:00:00
PCCEXOLPCX1,801,79 0,56%1,781,781,80965218.05.2018 16:38:38
MEDICALGMDG103,60105 -1,33%10599,60108,40500551718.05.2018 17:00:00
NORTCOASTNCT5,265,26 0,00%5,265,245,26410218.05.2018 16:34:30
NTTSYSTEMNTT2,602,73 -4,76%2,702,602,7010018.05.2018 15:32:10
PKNORLENPKN8486,42 -2,80%86,5483,4086,7040402634 04218.05.2018 17:04:07
ALCHEMIAALC4,174,16 0,24%4,0344,17159506518.05.2018 17:00:00
ODLEWNIEODL3,683,70 -0,54%3,763,683,781850718.05.2018 16:48:54
UNIBEPUNI6,706,70 0,00%6,706,706,7817761218.05.2018 16:27:41
UNIMOTUNT1515,20 -1,32%15,3514,9015,703028146318.05.2018 17:03:22
KRUKKRU229228,20 0,35%229,80225,80229,80137833 14218.05.2018 17:00:00
ZAMETZMT0,950,94 1,06%0,940,920,957289718.05.2018 13:38:07
POLICEPCE18,8519,20 -1,82%1918,4019417818.05.2018 17:00:00
TRAKCJATRK3,153,65 -13,70%3,523,023,648822182 93418.05.2018 17:04:24
TRANSPOLTRN3,943,90 1,03%3,893,733,942859341 08718.05.2018 17:00:00
VISTULAVST4,945 -1,20%5,024,875,056457332318.05.2018 17:01:16
TOYATOA16,5016,60 -0,60%16,6016,5016,6013018.05.2018 09:06:53
WIELTONWLT13,8013,78 0,15%13,7813,2613,80738810118.05.2018 17:00:00
RAWLPLUGRWL9,509,50 0,00%9,569,509,562018.05.2018 11:34:26
KRKAKRK250248 0,81%2502502508216.05.2018 11:16:27
ATREMATR2,302,31 -0,43%2,262,262,3041018.05.2018 12:06:14
BOWIMBOW4,304,24 1,42%4,224,224,303686515718.05.2018 16:41:09
ABMSOLIDABM11,8011,95 -1,26%11,951112,40305418.05.2018 15:32:49
AGORAAGO14,5014,50 0,00%14,3014,3014,8543776418.05.2018 17:00:00
AMICAAMC121122 -0,82%1211211225716918.05.2018 17:00:03
ARCUSARC1,511,51 0,00%1,511,511,512000318.05.2018 09:49:58
LUBAWALBW0,850,86 -1,16%0,840,820,8712622310618.05.2018 17:00:00
STALPROFISTF1313,50 -3,70%12,9012,901310311316.05.2018 16:40:39
MCIMCI8,908,38 6,21%8,448,408,903749532518.05.2018 16:48:06
AVIASGASG14,9014,90 0,00%14,9014,9014,902018.05.2018 09:00:00
QUERCUSQRS3,483,48 0,00%3,493,443,5078462718.05.2018 14:56:15
POLNORDPND7,968,11 -1,85%87,928,21107078618.05.2018 17:00:00
PROJPRZEMPJP16,8016,40 2,44%1716,401717018.05.2018 17:00:00
LCCORPLCC2,882,89 -0,35%2,892,852,907985722918.05.2018 17:00:02
AGROTONAGT4,284,29 -0,23%4,154,134,2880183318.05.2018 17:00:00
BRASTERBRA44,23 -5,44%4,303,874,349758939418.05.2018 16:47:46
RELPOLRLP8,088,10 -0,25%7,907,748,0816001318.05.2018 16:37:11
INTERCARSCAR237240 -1,25%24023624090921618.05.2018 16:49:14
IMSIMS3,703,68 0,54%3,703,643,7042601618.05.2018 17:00:00
HUBSTYLEHUB0,350,36 -2,78%0,350,320,3610316318.05.2018 14:12:18
ORBISORB102103 -0,97%103102103219522618.05.2018 16:48:13
ORIONORN6,706,70 0,00%6,706,706,7035018.05.2018 15:09:22
FORTEFTE50,4051 -1,18%51,705051,9020132010 14718.05.2018 17:00:50
NOVITANVT46,1046,10 0,00%46,1046,1046,1035218.05.2018 15:14:02
EUCOEUC10,8511 -1,36%1110,8511295318.05.2018 17:00:00
IMPERAIMP1,201,20 0,00%1,201,201,2018018.05.2018 15:11:46
KONSSTALIKST29,4029,50 -0,34%29,5029,303120516018.05.2018 17:01:05
TALEXTLX18,8018,20 3,30%17,7017,7018,8067118.05.2018 16:21:46
VIVIDVVD4,174,38 -4,79%4,264,154,354463618818.05.2018 17:00:00
INTERAOLTIRL10,8010,90 -0,92%10,8510,801121042318.05.2018 17:03:39
EKOEXPORTEEX5,045,05 -0,20%4,924,875,225754729018.05.2018 17:02:27
EMPERIAEMP99,8099,80 0,00%99,8099,8099,801771810.05.2018 16:49:53
URSUSURS2,452,36 3,81%2,382,362,4824585059618.05.2018 17:00:00
BETACOMBCM13,4013,70 -2,19%13,5013,401416062218.05.2018 17:00:00
LARQLRQ12,6012,70 -0,79%12,7012,3012,7013051618.05.2018 17:00:00
CHEMOSCHS0,330,34 -2,94%0,320,300,352595908030.04.2018 16:48:18
GOBARTOGOB9,209,10 1,10%9,148,889,2438503518.05.2018 17:00:00
CIGAMESCIG0,980,97 1,03%0,980,960,9842543941418.05.2018 17:00:00
ARCTICATC4,264,30 -0,93%4,304,224,3036451618.05.2018 16:41:27
TRITONTRI3,303,22 2,48%3,353,303,4337641318.05.2018 10:44:37
ATENDEATD4,204,22 -0,47%4,104,054,202030818.05.2018 11:55:55
MILLENNIUMMIL8,188,16 0,25%8,128,128,288588977 03118.05.2018 17:00:00
BOSBOS8,748,91 -1,91%8,868,738,8635583118.05.2018 12:10:01
IALBGRIAG1,321,20 10,00%1,201,221,3732372141714.06.2017 17:00:25
PAMAPOLPMP0,941,01 -6,93%0,910,911206232018.05.2018 17:00:00
IZOBLOKIZB50,8051,80 -1,93%51,6050,6052,6016778618.05.2018 17:00:00
MANGATAMGT9293,40 -1,50%93929311118.05.2018 12:18:50
FASINGFSG15,7515,85 -0,63%15,8515,4015,8541866618.05.2018 17:00:00
SKYLINESKL0,830,83 0,00%0,830,770,83291892318.05.2018 13:44:49
RAFAKORFK3,823,69 3,52%3,653,653,8510267238718.05.2018 17:03:50
RAFAMETRAF13,4013,40 0,00%13,4013,4013,401018.05.2018 09:43:38
ROPCZYCERPC2424 0,00%242424,40130318.05.2018 11:01:45
SARESAR19,9019,90 0,00%19,9019,9019,905018.05.2018 17:00:00
INTERFERIINF3,903,96 -1,52%3,803,803,90289108.05.2018 12:25:51
PANOVANVA2323,50 -2,13%2323238301918.05.2018 16:38:53
FERRUMFER3,994 -0,25%3,993,703,99162956118.05.2018 14:21:06
OPONEO.PLOPN40,7040,70 0,00%4039,4040,708273318.05.2018 17:00:00
KINOPOLKPL12,2512,45 -1,61%12,4512,2512,45541718.05.2018 17:00:00
KRECKRC5,905,98 -1,34%5,945,725,94560318.05.2018 17:00:00
TAURONPETPE2,122,19 -3,20%2,202,112,21862640018 49518.05.2018 17:02:22
TERMOREXTRR1,321,32 0,00%1,321,321,3211018.05.2018 10:34:02
VOTUMVOT9,509,74 -2,46%9,449,449,50508518.05.2018 16:37:46
PEKAOPEO115,15115,70 -0,48%115,35114,10116,6562096971 55718.05.2018 17:03:33
ELZABELZ109,95 0,50%9,709,701011261118.05.2018 15:03:13
CYFRPLSATCPS24,6225,50 -3,45%25,6224,56263691879 23918.05.2018 17:03:05
ATLANTISATS0,560,58 -3,45%0,560,560,562376118.05.2018 16:43:28
ATMGRUPAATG4,794,87 -1,64%4,964,694,961561718.05.2018 17:00:00
ZEPAKZEP10,6610,48 1,72%1110,4811689718.05.2018 17:00:00
ZPUEPUE143139 2,88%1431421431412018.05.2018 14:23:31
APLISENSAPN12,7012,70 0,00%12,4011,7012,708211018.05.2018 10:48:23
FORTUNAFEG36,3036,80 -1,36%363636,302901018.05.2018 16:37:30
POZBUDPOZ3,493,59 -2,79%3,503,383,57177146118.05.2018 17:00:00
BOGDANKALWB51,9053,50 -2,99%52,9051,1052,90331217118.05.2018 17:00:00
BIOMEDLUBBML1,291,29 0,00%1,271,231,29347014418.05.2018 17:00:00
WARIMPEXWXF6,126,20 -1,29%6,126,126,121500918.05.2018 12:07:14
ASBISASB3,373,37 0,00%3,363,353,406846223118.05.2018 17:00:00
SETANTASET6,607,35 -10,20%6,606,606,601137802.05.2018 09:48:45
CEZCEZ97,6597,95 -0,31%97,9597,6597,9517218.05.2018 15:23:37
INGBSKING197,60198,40 -0,40%198,40196,20200,5081401 60918.05.2018 17:00:00
PRAGMAFAPRF18,9519,35 -2,07%18,9518,9518,9534118.05.2018 09:06:40
SEKOSEK12,2011,40 7,02%11,4011,4012,2066037818.05.2018 15:26:24
PGSSOFTPSW10,2010,25 -0,49%10,251010,3051295218.05.2018 17:00:00
ASTARTAAST41,6042,60 -2,35%42,7041,2042,70524332 23318.05.2018 12:04:13
RADPOLRDL1,421,42 0,00%1,451,351,45144532018.05.2018 17:00:00
HELIOHEL11,3511,10 2,25%11,4011,3511,40101118.05.2018 13:27:05
INDYKPOLIND81,5083,50 -2,40%82,507882,50103818.05.2018 16:37:29
INPROINP6,806,80 0,00%6,806,806,801018.05.2018 09:02:53
ESSYSTEMESS2,882,88 0,00%2,902,882,901720518.05.2018 16:42:17
MENNICAMNC22,4022,20 0,90%22,2022,2022,4018284118.05.2018 17:00:00
MOJMOJ0,710,71 0,00%0,710,710,711812118.05.2018 09:46:28
PEPEESPPS1,471,47 0,00%1,471,401,471776218.05.2018 15:37:00
NETMEDIANEM9,809,70 1,03%9,659,659,8010601016.05.2018 13:26:54
PGEPGE10,2710,11 1,58%10,1110,0510,31154856315 76318.05.2018 17:00:00
ERGERG46,6048,40 -3,72%46,3046,3048,4087418.05.2018 17:00:00
OPENFINOPF0,890,92 -3,26%0,920,830,92139771218.05.2018 17:00:00
KETYKTY363367,50 -1,22%367,50360,50367,5084930718.05.2018 17:00:00
KOGENERAKGN7474,40 -0,54%74,207274,203722718.05.2018 17:00:00
KPPDKPD2525 0,00%2525251018.05.2018 09:14:28
KRAKCHEMKCH1,701,70 0,00%1,691,691,72968218.05.2018 15:08:10
KRUSZWICAKSW7272 0,00%72727236318.05.2018 16:33:37
LOTOSLTS56,7859,06 -3,86%5956,5059,4630137117 28918.05.2018 17:00:37
LSISOFTLSI12,6512,65 0,00%12,6012,4012,653712246018.05.2018 16:49:15
JWCONSTRJWC3,693,50 5,43%3,573,573,751520618.05.2018 11:06:23
ERBUDERB18,2518,50 -1,35%18,6018,0519,60620711318.05.2018 17:00:00
WOJASWOJ5,765,78 -0,35%5,525,525,76912518.05.2018 16:18:37
IMPELIPL15,8015,80 0,00%14,7014,7015,80142218.05.2018 15:07:10
SUWARYSUW14,1014,10 0,00%14,1014,1014,102018.05.2018 17:00:00
OTMUCHOWOTM2,402,41 -0,41%2,402,402,4021018.05.2018 17:00:00
ALTAAAT2,882,90 -0,69%2,882,602,88120023118.05.2018 12:51:54
ELEKTROTIELT6,666,90 -3,48%6,866,666,8637472518.05.2018 17:00:00
ELBUDOWAELB9089,20 0,90%90,2088,6090,40235521018.05.2018 17:00:00
PHNPHN13,5013 3,85%12,8012,8013,5014051818.05.2018 13:31:09
ASMGROUPASM3,683,68 0,00%3,533,533,682325826.02.2018 16:40:41
PROVIDENTIPF10,0710,07 0,00%10,0710,0710,07199218.05.2018 16:48:57
IIAAVIIA8,989,04 -0,66%8,148,148,9834018.05.2018 09:46:41
FEERUMFEE10,3510,35 0,00%10,3510,3510,351016.05.2018 09:01:03
AVIAAMLAAL5,465,44 0,37%5,445,305,4669913818.05.2018 16:46:03
APSENERGYAPE2,762,95 -6,44%2,952,762,953414918.05.2018 11:23:28
GLCOSMEDGLC1,901,90 0,00%1,901,901,901018.05.2018 09:00:00
OTLOGOTS18,6018,60 0,00%18,6018,6018,601018.05.2018 09:00:00
MLPGROUPMLG43,6040 9,00%404043,6027118.05.2018 10:15:22
PKPCARGOPKP41,6542,10 -1,07%41,6041,6042,25386616218.05.2018 17:00:00
NEWAGNWG16,6017,30 -4,05%17,3016,2017,301364222818.05.2018 17:04:11
ENERGAENG1010 0,00%109,9010,054476484 46118.05.2018 17:00:00
GORENJEGRV5050 0,00%50,6049,4050,60154818.05.2018 17:00:00
MFOMFO3133 -6,06%32,9030,6032,9029379118.05.2018 17:00:00
MERCATORMRC18,3018,25 0,27%18,4017,8018,4050629018.05.2018 17:00:00
CPGROUPCPG5,555,55 0,00%5,555,555,55211118.05.2018 09:34:10
HOLLYWOODHLD1,551,59 -2,52%1,551,551,55115018.05.2018 09:27:59
LIVECHATLVC39,8539,80 0,13%4038,9040917736218.05.2018 17:00:00
PCMPCM17,3017,50 -1,14%17,8017,2017,8012062118.05.2018 17:00:42
TALANXTNX130131 -0,76%1301301304114.05.2018 10:19:23
BUWOGBWO122,50122,60 -0,08%122,50122,50122,508114.05.2018 10:57:01
PCCROKITAPCR110,50111 -0,45%110109,5011196110618.05.2018 17:04:02
ALUMETALAML57,3057,30 0,00%57,3055,1057,30550631218.05.2018 17:00:00
ALTUSTFIALI13,1513,15 0,00%13,2012,7013,2062878118.05.2018 17:00:00
TORPOLTOR5,505,62 -2,14%5,625,465,867826243718.05.2018 17:04:11
POLWAXPWX7,807,70 1,30%7,607,607,801642212718.05.2018 17:00:00
FENGHUAFGT17,5217,52 0,00%17,5217,5217,5210004.05.2016 12:10:17
SKARBIECSKH2828 0,00%2827,5028,50945726418.05.2018 17:00:00
SANTANDERSAN23,9023,30 2,58%22,7522,7223,9026118.05.2018 17:00:00
CDRLCDL29,7029 2,41%28,6028,6029,70164518.05.2018 17:00:00
AIRWAYAWM0,580,59 -1,69%0,570,560,601607859018.05.2018 17:00:00
DEKPOLDEK4040,40 -0,99%40,404040,40109418.05.2018 17:00:00
PEMANAGERPEM3636 0,00%3636366018.05.2018 09:16:24
IDEABANKIDA98,80 2,27%8,988,809,709180483518.05.2018 17:00:00
WIRTUALNAWPL55,8056,40 -1,06%55,6055,6056232321 30118.05.2018 17:00:00
ADIUVOADV7,147,14 0,00%7,187,147,1822831618.05.2018 14:10:15
PEKABEXPBX11,1011 0,91%11,4011,1011,40320418.05.2018 15:39:11
ATAL1AT4342 2,38%4141438523618.05.2018 17:00:00
PRAIRIEPDZ1,481,48 0,00%1,481,421,484340618.05.2018 16:40:41
AATHOLDAHL2323,20 -0,86%232323,4019054419.04.2018 16:44:41
WITTCHENWTN19,4019,30 0,52%19,4019,4020,10736814618.05.2018 17:00:00
CITYSERVCTS1110,50 4,76%10,5010,501123402518.05.2018 12:27:28
LOKUMLKD17,3017 1,76%17,1017,1017,30119218.05.2018 09:53:21
KRVITAMINKVT5,205,26 -1,14%5,5055,50851418.05.2018 17:00:00
ENTERENT20,7020,80 -0,48%20,8020,7020,90132318.05.2018 16:49:29
KGLKGL20,2020,20 0,00%20,2020,2020,201018.05.2018 09:00:00
MASTERPHAMPH4,364,38 -0,46%4,384,364,382018.05.2018 17:00:00
PBKMBKM75,4073,80 2,17%747476,401267989 55818.05.2018 17:03:40
XTBXTB5,565,74 -3,14%5,745,525,823356219018.05.2018 17:02:14
ARCHICOMARH15,8015,85 -0,32%15,2515,2515,80262418.05.2018 17:00:00
I2DEVI2D1717,50 -2,86%17,501717,7038706718.05.2018 17:00:00
AUTOPARTNAPR4,404,49 -2,00%4,534,374,5384013718.05.2018 15:22:28
PLAZACNTRPLZ2,923,55 -17,75%2,922,922,9263018.05.2018 17:00:47
TOWERINVTTOW35,5035,50 0,00%35,4033,5035,5021827618.05.2018 14:53:01
PLAYWAYPLW146142 2,82%155,501371568509012 34218.05.2018 17:00:00
STELMETSTL15,1015,10 0,00%15,1015,1015,10125218.05.2018 10:16:06
ARTIFEXART9,208,98 2,45%8,988,989,861279111918.05.2018 16:38:30
CLNPHARMACLN29,6029,55 0,17%29,9028,9029,95441612918.05.2018 17:00:00
BIKBIK15,8517,20 -7,85%17,2015,8517,204128767118.05.2018 17:00:00
UNICREDITUCG70,8570,91 -0,08%70,8570,8570,8510118.05.2018 09:00:32
TXMTXM1,901,90 0,00%1,901,901,903500718.05.2018 14:39:45
GPREGPR5,245,24 0,00%5,245,245,241018.05.2018 09:00:00
DINOPLDNP106,10112,10 -5,35%111,90104,20111,9030933533 41518.05.2018 17:04:57
SLEEPZAGSLZ4,925,10 -3,53%5,104,925,10953518.05.2018 16:45:47
MAXCOMMXC23,4022,90 2,18%22,9021,8023,5030546918.05.2018 14:55:30
GETBACKGBK3,754,52 -17,04%4,163,754,305087132 08816.04.2018 09:04:21
PLAYPLY25,6626,76 -4,11%26,8025,6626,801693004 40718.05.2018 17:01:07
MARVIPOLMVP5,745,64 1,77%5,505,205,74151698118.05.2018 17:00:00
NANOGROUPNNG3,153,15 0,00%3,143,143,15400418.05.2018 15:00:00
R22R2219,3619,18 0,94%19,4019,0819,408921718.05.2018 17:00:00