WIG

Ostatnie notowanie z: 24.02.2017 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
58657,32-1,56%1 19459583,8959505,1158444,2559541,691211847042812,9959844,93

Stan na dzień 27.02.2017

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,934,93 0,00%4,934,934,9328019.05.2016 15:33:27
CORMAYCRM2,302,34 -1,71%2,322,232,3837125485124.02.2017 17:00:00
ASSECOBSABS24,3224,45 -0,53%24,6924,3224,699592424.02.2017 16:18:33
BMPAGBMP2,192,21 -0,91%2,182,182,191002224.02.2017 17:00:00
PZUPZU36,9537,50 -1,47%37,5036,8437,70127219047 19924.02.2017 17:00:00
PROCADPRD1,471,47 0,00%1,471,451,474126624.02.2017 16:16:56
PROCHNIKPRC1,091,11 -1,80%1,121,091,1332684636124.02.2017 17:00:00
PRAGMAINKPRI10,2210,22 0,00%10,2210,2210,2220024.02.2017 10:44:19
PEGASPGS129,70129,50 0,15%129,65129,30129,702032624.02.2017 13:32:47
PLASTBOXPLX2,332,35 -0,85%2,352,262,35204894624.02.2017 17:00:00
IMCOMPANYIMC9,649,75 -1,13%9,799,649,79280324.02.2017 17:00:00
IPOPEMAIPE1,971,97 0,00%1,971,891,973615724.02.2017 17:00:00
GTCGTC8,238,23 0,00%8,248,168,328865973024.02.2017 17:02:45
SKOTANSKT0,640,65 -1,54%0,650,630,6630923719924.02.2017 17:00:00
RAINBOWRBW3334,01 -2,97%3432,5134,101210039924.02.2017 17:02:57
ROBYGROB3,032,99 1,34%32,963,0629139208 87724.02.2017 17:01:04
HYDROTORHDR39,9840 -0,05%4039405922324.02.2017 17:00:00
HARPERHRP0,960,95 1,05%0,980,950,986080624.02.2017 11:43:02
IMPEXMETIPX3,964,01 -1,25%4,013,964,0117915671324.02.2017 17:02:44
DEBICADBC9799 -2,02%999799322331524.02.2017 17:00:28
INTROLINL7,907,90 0,00%7,907,907,9043024.02.2017 10:44:52
PAGEDPGD52,7452,98 -0,45%52,9051,6152,9018879824.02.2017 17:00:00
KREZUSKZS1,631,64 -0,61%1,621,611,6511557418824.02.2017 17:01:01
MERCORMCR11,3611,50 -1,22%11,6511,3611,7954016224.02.2017 17:00:00
MEXPOLSKAMEX8,058,10 -0,62%8,208,058,2076876224.02.2017 16:27:14
EUROTELETL22,5822,59 -0,04%22,5922,5822,59169424.02.2017 13:01:08
06MAGNA06N0,610,61 0,00%0,630,610,63793644924.02.2017 17:00:00
WAWELWWL11901160 2,59%11601146,10119059369324.02.2017 17:02:23
JSWJSW71,6072,60 -1,38%72,6070,5573,7663700545 94424.02.2017 17:03:35
KOMPUTRONKOM6,016,07 -0,99%6,105,956,112496515024.02.2017 16:19:29
KOPEXKPX4,234,39 -3,64%4,384,154,3822814097524.02.2017 17:01:26
LIBETLBT1,601,63 -1,84%1,661,581,66157852624.02.2017 17:00:00
PROTEKTORPRT3,133,14 -0,32%3,153,133,15258958124.02.2017 17:00:00
KBDOMKBD3,143,14 0,00%3,103,103,1476022.02.2017 16:23:21
NEUCANEU385,15384 0,30%383383386,85186471724.02.2017 17:01:40
ZUEZUE10,8011 -1,82%11,1310,7011,1329863224.02.2017 16:28:12
ABCDATAABC2,332,33 0,00%2,322,302,346699315524.02.2017 17:00:00
BZWBKBZW365378,50 -3,57%378,45361,45378,457511127 50524.02.2017 17:04:47
ENELMEDENE10,3010,24 0,59%9,859,5110,3526012624.02.2017 15:18:32
ENERGOINSENI4,884,81 1,46%4,904,804,9020441024.02.2017 17:00:00
KSGAGROKSG3,113,11 0,00%3,053,033,133687311324.02.2017 17:03:54
STALEXPSTX4,404,40 0,00%4,404,304,447688533424.02.2017 17:00:00
BSCDRUKBSC37,4836,39 3,00%36,503637,49445216324.02.2017 17:00:00
FONFON0,650,62 4,84%0,640,620,657193524.02.2017 17:00:00
CCCCCC224,90218 3,17%218215,25224,909845121 83624.02.2017 17:04:21
DROZAPOLDPL2,352,41 -2,49%2,352,262,3791442124.02.2017 17:00:00
ECHOECH5,835,88 -0,85%5,905,755,908278748124.02.2017 16:49:50
INVISTAINV1,221,27 -3,94%1,231,221,28121801524.02.2017 17:00:00
CAPITALCPA2,532,53 0,00%2,582,532,5940101024.02.2017 16:47:09
HANDLOWYBHW80,3483,01 -3,22%82,9580,2583,08413803 38224.02.2017 17:00:00
11BIT11B190194 -2,06%195186,90196,40156672 99924.02.2017 17:00:00
ACAUTOGAZACG40,9041,90 -2,39%41,7040,9041,7046224.02.2017 17:00:00
IFCAPITALIFC0,670,64 4,69%0,610,610,67485343124.02.2017 16:49:25
ELEMENTALEMT3,753,84 -2,34%3,863,633,8616004860024.02.2017 17:00:00
RONSONRON1,871,87 0,00%1,841,841,87112912124.02.2017 17:00:00
MILKILANDMLK2,522,46 2,44%2,472,402,52264086524.02.2017 17:00:00
KANIAKAN2,112,12 -0,47%2,112,102,13131082824.02.2017 16:17:44
ASSECOSEEASE11,7511,60 1,29%11,6011,6011,752331627224.02.2017 17:00:00
SIMPLESME77,10 -1,41%7,1577,1519001424.02.2017 15:38:08
REMAKRMK17,8517,15 4,08%1716,8517,8530575224.02.2017 17:00:00
RANKPROGRRNK1,821,77 2,82%1,761,731,8212979323224.02.2017 17:00:00
INSTALKRKINK13,2613,35 -0,67%13,1913,0713,3427533624.02.2017 17:00:00
AWBUDAWB6,806,83 -0,44%6,846,556,8547403124.02.2017 15:07:31
GINOROSSIGRI2,112,12 -0,47%2,122,072,1215270732324.02.2017 16:17:37
ERGISEGS6,256,32 -1,11%6,336,156,383270420524.02.2017 16:31:04
FAMURFMF5,185,24 -1,15%5,245,125,242790714524.02.2017 17:00:00
BBIDEVBBD0,840,83 1,20%0,830,810,8526193221924.02.2017 17:00:00
MONNARIMON9,048,71 3,79%8,988,779,282360422 15024.02.2017 17:03:35
NETIANET4,664,64 0,43%4,644,604,663751717424.02.2017 17:00:00
PGNIGPGN6,126,14 -0,33%6,146,036,17494478730 12024.02.2017 17:00:00
PGODLEWPGO6,306,30 0,00%6,105,816,3030691924.02.2017 17:00:00
MARVIPOLMVP1313,15 -1,14%13,1512,8013,20904711724.02.2017 17:00:00
STALPRODSTP617623,50 -1,04%623,50607623,5059483 69124.02.2017 17:02:21
MIRACULUMMIR2,382,35 1,28%2,372,222,40295346824.02.2017 17:00:00
LPPLPP56995860 -2,75%5859,755620,205859,75224212 76724.02.2017 17:00:05
AILLERONALL9,109,23 -1,41%9,109,029,2426202424.02.2017 16:46:51
STAPORKOWZUK4,274,36 -2,06%4,364,274,3656182424.02.2017 14:45:35
RESBUDRES0,890,89 0,00%0,890,880,89124921124.02.2017 14:05:46
PFLEIDERPFL4141,88 -2,10%41,5040,4041,501047142924.02.2017 17:00:00
HERKULESHRS3,833,89 -1,54%3,893,823,8912994950024.02.2017 16:08:57
ZASTALZST0,300,30 0,00%0,300,300,3057051824.02.2017 15:18:10
TESGASTSG3,093,10 -0,32%3,103,033,102092624.02.2017 17:00:00
VANTAGEVTG3,473,48 -0,29%3,483,393,53110483824.02.2017 16:45:54
CDPROJEKTCDR7174,34 -4,49%74,8470,417531690322 87924.02.2017 17:02:24
BIOTONBIO7,537,36 2,31%7,347,287,595983344624.02.2017 17:00:00
ENEAENA10,7210,95 -2,10%11,0310,6311,037580658 16824.02.2017 17:01:41
EFEKTEFK27,5027,66 -0,58%27,6927,2027,69271724.02.2017 17:00:00
BUDIMEXBDX246242,85 1,30%242,90242,90246,8575201 84824.02.2017 17:00:00
DELKODEL10,9611 -0,36%1110,8211,1716271824.02.2017 16:30:53
SYNTHOSSNS5,855,97 -2,01%5,955,825,975750223 38724.02.2017 17:00:00
NOWAGALACNG1,431,48 -3,38%1,461,421,46537967824.02.2017 17:00:00
BENEFITBFT890900 -1,11%895870,0589965157524.02.2017 17:00:00
MWTRADEMWT10,9610,96 0,00%10,7910,7910,96130124.02.2017 16:45:22
MOSTALWARMSW12,2512,65 -3,16%12,651212,66930111424.02.2017 17:00:00
MOSTALZABMSZ1,361,37 -0,73%1,371,341,3827751537524.02.2017 17:00:00
APATORAPT33,4933,90 -1,21%3433,2234631621124.02.2017 17:00:00
KERNELKER7980 -1,25%80,9076,5281,89812006 46524.02.2017 17:00:00
OVOSTAROVO9188 3,41%88,8988,89912482224.02.2017 17:04:46
GRUPAAZOTYATT71,6972,35 -0,91%72,9070,7072,90367672 63324.02.2017 17:00:00
SELENAFMSEL21,8721,96 -0,41%21,8721,8721,8750124.02.2017 09:00:00
SELVITASLV32,8534 -3,38%33,9532,5033,99418313724.02.2017 17:00:00
SOLARSOL1,171,19 -1,68%1,201,171,20303003624.02.2017 14:54:39
AMRESTEAT337335,20 0,54%335334337,05254485324.02.2017 17:00:00
GRODNOGRN5,935,93 0,00%5,935,935,93501324.02.2017 17:00:00
OPTEAMOPM7,957,96 -0,13%7,967,707,9622601724.02.2017 16:03:28
ORZBIALYOBL9,499,45 0,42%9,459,459,4966766324.02.2017 16:30:44
FARMACOLFCL51,7051,77 -0,14%51,7051,7051,704512324.02.2017 14:08:40
GRAALGRL31,7031,70 0,00%31,6831,6831,85388312316.11.2016 13:50:55
K2INTERNTK2I14,9214,98 -0,40%14,8514,5114,9739805924.02.2017 17:00:00
LENALEN4,144,08 1,47%4,104,074,1590673724.02.2017 17:00:00
MABIONMAB102,85105,70 -2,70%105,7599105,75195511 98724.02.2017 16:49:40
SANOKSNK6564,01 1,55%6462,0165260201 65624.02.2017 17:00:57
SNIEZKASKA62,9962,16 1,34%62,1762,1662,992771724.02.2017 13:44:47
OEXOEX1919 0,00%19191936124.02.2017 17:01:40
WORKSERVWSE9,609,60 0,00%9,609,609,6110771024.02.2017 15:14:31
ENAPENP1,011,03 -1,94%1,041,011,048003824.02.2017 14:39:34
MNIMNI0,220,22 0,00%0,220,220,227110012324.02.2017 15:13:21
ORANGEPLOPL4,684,76 -1,68%4,764,684,77815237338 34624.02.2017 17:03:42
VINDEXUSVIN7,747,77 -0,39%7,857,737,852151116724.02.2017 16:18:56
ALIORALR66,6066,26 0,51%66,9065,0567,2915637310 37624.02.2017 17:00:00
MOSTALPLCMSP1313 0,00%1312,811310771424.02.2017 16:21:39
CNTCNT88,20 -2,44%8,1088,101112924.02.2017 15:14:39
MBANKMBK406,05424,50 -4,35%424,50402,65429,902689811 05524.02.2017 17:00:00
BRIJUBRI30,5528 9,11%28,392830,63824672 41124.02.2017 17:01:20
EDINVESTEDI2,062,06 0,00%2,062,062,0620024.02.2017 09:23:05
CELTICCPD6,085,70 6,67%5,905,806,2443402624.02.2017 17:00:00
CIECHCIE74,1574,35 -0,27%74,3573,5174,35815476 04124.02.2017 17:00:00
SYGNITYSGN6,756,60 2,27%6,776,406,836287541924.02.2017 17:02:44
DECORADCR9,709,59 1,15%9,559,449,7049164724.02.2017 14:37:49
ATMATM1111 0,00%10,8910,89111002611024.02.2017 17:00:00
ULMAULM6969 0,00%6963,516943324.02.2017 16:43:56
ABPLABE35,8936,10 -0,58%36,0535,6036,0514385124.02.2017 17:00:00
AMBRAAMB98,96 0,45%9,078,969,384483941124.02.2017 16:43:53
GROCLINGCN15,0315,04 -0,07%1514,9415,051827827424.02.2017 17:00:00
MUZAMZA3,843,84 0,00%3,843,703,842074824.02.2017 16:03:48
WASKOWAS1,661,67 -0,60%1,691,661,73556719424.02.2017 17:00:00
EUROCASHEUR35,0135 0,03%3534,4035,4989449431 24424.02.2017 17:03:24
POLNAPLA20,3520,31 0,20%20,3520,3520,355024.02.2017 12:39:18
QUMAKQMK5,445,42 0,37%5,495,355,663398418624.02.2017 17:00:00
TIMTIM13,5813,49 0,67%13,5813,4213,6041865724.02.2017 17:00:00
BALTONABAL2,882,94 -2,04%2,902,812,9058811724.02.2017 16:32:05
INTERSPPLIPO2,192,19 0,00%2,192,082,19347887424.02.2017 17:00:00
GPWGPW47,7447,90 -0,33%47,9047,2548,491788078 64224.02.2017 17:00:00
SOHODEVSHD1,701,76 -3,41%1,731,701,75350346024.02.2017 17:00:00
BORYSZEWBRS11,9912 -0,08%1211,9312,041253681 50424.02.2017 17:00:00
KGHMKGH130,50133 -1,88%133,10127,55133,152105208273 67924.02.2017 17:02:26
LENTEXLTX10,3310,32 0,10%10,3010,3010,4045404724.02.2017 15:15:52
INDYGOIDG0,880,87 1,15%0,890,870,90358313224.02.2017 17:00:00
IMMOBILEGKI3,383,35 0,90%3,383,303,3836091224.02.2017 17:00:00
COLIANCOL3,323,37 -1,48%3,363,293,36184826124.02.2017 15:43:49
SYNEKTIKSNT1717 0,00%17,1416,3617,1426914524.02.2017 17:00:47
SONELSON10,9610,99 -0,27%10,9910,9610,99130124.02.2017 17:00:00
COGNORCOG1,931,99 -3,02%1,951,932198753924.02.2017 17:00:00
SECOGROUPSWG17,8018,49 -3,73%18,4917,8018,49343624.02.2017 15:27:48
TATRYTMR122118,10 3,30%12212212219224.02.2017 09:31:01
SOPHARMASPH7,958 -0,63%7,957,957,95150109.02.2017 13:30:18
EUROHOLDEHG1,602,10 -23,81%1,601,601,60351124.02.2017 17:04:03
GETINOBLEGNB2,012,05 -1,95%2,051,962,0530526246 10924.02.2017 17:00:32
ASSECOPOLACP5655,81 0,34%55,8254,2356,0519018010 51924.02.2017 17:01:43
BYTOMBTM2,472,46 0,41%2,432,432,479737224024.02.2017 17:00:00
COMPCMP7575 0,00%7373759156824.02.2017 17:00:10
DOMDEVDOM64,5064,50 0,00%64,506364,503302124.02.2017 16:39:20
COMARCHCMR206210,65 -2,21%211205,502118194917 20824.02.2017 17:00:00
DUONDUO3,833,82 0,26%3,823,823,834671617804.04.2016 17:00:00
ARTERIAARR10,5810,69 -1,03%10,6910,5010,6910631124.02.2017 17:02:10
ATLANTAPLATP6,246,15 1,46%6,186,186,25612424.02.2017 14:35:32
4FUNMEDIA4FM54,99 0,20%4,994,865,1010737353524.02.2017 17:00:00
VOXELVOX18,6418,50 0,76%18,6818,6418,7512462324.02.2017 17:00:00
PKOBPPKO33,9234,96 -2,97%34,8133,8235181398562 11624.02.2017 17:04:43
PROCHEMPRM18,1418,14 0,00%18,1418,1418,142024.02.2017 17:00:00
YOLOYOL6,796,81 -0,29%6,906,567,28119098224.02.2017 17:02:52
SILVANOSFG11,8312,49 -5,28%1211,821242895124.02.2017 10:17:58
IZOSTALIZS5,315,23 1,53%5,285,275,31775424.02.2017 16:12:51
BANKBPHBPH30,8830,87 0,03%30,8830,8830,8813019.09.2016 11:45:01
MBWSMBW68,7668,76 0,00%68,7668,7668,761024.02.2017 09:10:06
MIRBUDMRB1,451,47 -1,36%1,491,431,4937472654424.02.2017 17:02:10
SFINKSSFS2,682,74 -2,19%2,742,652,785663015224.02.2017 14:52:13
REDANRDN2,132,13 0,00%2,122,122,143121724.02.2017 16:39:38
SCOPAKSCO1,531,53 -0,65%1,381,531,5360030.12.2016 13:33:03
INCINC1,881,86 1,08%1,861,861,882135424.02.2017 17:00:00
INTEGERPLITG42,9243,07 -0,35%44,0442,50461827008 01024.02.2017 17:00:29
GETINGTN1,531,57 -2,55%1,561,521,579497351 45924.02.2017 17:03:52
MAKARONPLMAK6,406,55 -2,29%6,756,406,7520611324.02.2017 16:33:50
ESOTIQEAH10,0410,02 0,20%10,029,8110,0448894824.02.2017 17:00:00
FERROFRO13,0512,89 1,24%12,8912,6513,052278029324.02.2017 17:00:00
PEPPEP16,5016,50 0,00%16,5016,4016,681768829124.02.2017 17:00:00
PCCINTERPCI2,452,45 0,00%2,452,452,4524024.02.2017 15:32:26
MEDICALGMDG339343,35 -1,27%343,70334343,70223376224.02.2017 17:01:07
NORTCOASTNCT4,504,75 -5,26%4,504,504,5033024.02.2017 16:30:46
NTTSYSTEMNTT3,032,98 1,68%2,982,913,032595824.02.2017 14:31:23
MAGELLANMAG67,5067,48 0,03%67,4567,4567,5011137523.06.2016 16:03:01
PKNORLENPKN94,5096,40 -1,97%96,0594,3296,351215786115 49124.02.2017 17:03:06
ALCHEMIAALC5,065,04 0,40%5,0455,089730048724.02.2017 13:35:28
ODLEWNIEODL4,724,80 -1,67%4,764,724,7639191924.02.2017 16:37:52
UNIBEPUNI12,5512,09 3,80%12,3612,3612,693985249824.02.2017 17:00:00
KRUKKRU246248,20 -0,89%248,10243,95248,95350018 63524.02.2017 17:00:00
WDXWDX7,987,89 1,14%7,917,908,1047983824.02.2017 17:00:00
SWISSMEDSWD1,311,32 -0,76%1,321,311,32906124.02.2017 15:11:41
ZAMETZMT1,701,70 0,00%1,701,651,70796124.02.2017 16:43:56
POLICEPCE20,1020,19 -0,45%20,2519,9020,25917018424.02.2017 17:00:00
TRAKCJATRK17,9018,34 -2,40%18,3417,6918,34562531 00824.02.2017 17:00:00
TRANSPOLTRN6,986,46 8,05%6,466,216,98123497924.02.2017 17:00:00
VISTULAVST3,253,29 -1,22%3,303,233,309187729924.02.2017 17:00:00
TOYATOA6,066,16 -1,62%6,206,066,2035024.02.2017 17:00:58
WIELTONWLT15,5015,39 0,71%15,3914,7515,501067521 61424.02.2017 17:00:00
RAWLPLUGRWL11,5011,52 -0,17%11,7011,4611,70905010424.02.2017 17:00:00
KRKAKRK225220 2,27%239222,60239781823.02.2017 15:29:22
ATREMATR2,692,71 -0,74%2,712,692,7145001224.02.2017 13:35:09
BOWIMBOW4,724,79 -1,46%4,664,604,78118495524.02.2017 17:00:00
AGORAAGO14,4514,50 -0,34%14,4514,4014,45804371 16224.02.2017 17:00:00
AMICAAMC192,60195,20 -1,33%194,90192,25195,80222143124.02.2017 17:00:00
LUBAWALBW1,271,27 0,00%1,271,241,2970385389124.02.2017 17:00:00
STALPROFISTF14,3914,20 1,34%14,2214,2214,39101124.02.2017 11:18:43
CUBEITGCTG5,885,88 0,00%5,885,885,882024.02.2017 17:00:00
MCIMCI8,508,55 -0,58%8,468,408,501469912424.02.2017 16:47:45
AVIASGASG20,4520,39 0,29%20,3919,5020,45339724.02.2017 12:37:31
QUERCUSQRS6,486,60 -1,82%6,556,406,5598136324.02.2017 17:00:00
POLNORDPND8,358,66 -3,58%8,768,359,012908812 47724.02.2017 17:03:08
PROJPRZEMPJP9,169,14 0,22%9,209,159,20547524.02.2017 17:00:00
LCCORPLCC2,032,02 0,50%2,041,992,094993961 03524.02.2017 17:00:00
AGROTONAGT6,176,15 0,33%6,205,996,357697347524.02.2017 17:00:00
BRASTERBRA18,6118,50 0,59%20,2518,6123,4086324418 25124.02.2017 17:02:35
RELPOLRLP9,809,38 4,48%9,389,349,871915418524.02.2017 17:00:54
INTERCARSCAR312314 -0,64%316312316,90177555424.02.2017 17:00:00
IMSIMS3,153,10 1,61%3,103,013,15102893224.02.2017 16:49:19
HUBSTYLEHUB2,092,15 -2,79%2,152,012,15267945624.02.2017 16:49:27
MIDASMDS0,800,80 0,00%0,800,800,8151444541224.05.2016 17:00:00
ORBISORB79,1179,42 -0,39%79,2378,4680202711 61124.02.2017 17:00:00
ORIONORN8177,44 4,60%81,9977,4581,9922224.02.2017 17:00:00
FORTEFTE84,6083,90 0,83%83,9982,6084,60346129024.02.2017 17:00:00
NOVITANVT58,8058,80 0,00%58,8058,8058,8027224.02.2017 15:57:36
EUCOEUC37,3938 -1,61%38,2036,5138,2010864024.02.2017 13:32:01
IMPERAIMP1,331,33 0,00%1,341,321,343297424.02.2017 16:38:45
KONSSTALIKST4041 -2,44%41,204041,20648426024.02.2017 17:00:00
HAWEHWE0,360,40 -10,00%0,350,350,3624875926124.02.2017 15:17:44
TALEXTLX22,3622 1,64%222222,4035124.02.2017 15:49:15
FMGFMG0,310,30 3,33%0,300,300,31262024.02.2017 15:00:00
INDATAIDT0,840,85 -1,18%0,850,830,8669316658324.02.2017 17:02:48
INTERAOLTIRL14,7314,88 -1,01%14,7014,3114,8021683224.02.2017 16:47:43
EKOEXPORTEEX15,1815,10 0,53%15,1014,8415,233497652224.02.2017 16:49:11
EMPERIAEMP67,1669,95 -3,99%69,9566,8071,79241781 64824.02.2017 17:00:00
KREDYTINKRI22,3022,10 0,91%22,4022,3022,4527496224.02.2017 17:00:00
URSUSURS2,552,57 -0,78%2,572,492,5820764152824.02.2017 17:04:13
BETACOMBCM11,3011,10 1,80%11,5011,3011,5026024.02.2017 17:00:00
LARQLRQ13,1013,97 -6,23%13,9712,8513,9768059024.02.2017 17:00:00
CHEMOSCHS1,331,39 -4,32%1,361,331,39105901424.02.2017 17:01:00
GOBARTOGOB6,916,93 -0,29%6,926,806,9241342824.02.2017 17:00:00
CIGAMESCIG2,702,80 -3,57%2,652,602,7310351442 76224.02.2017 17:04:20
WINVESTWIS2,152,15 0,00%2,152,152,1528024.02.2017 13:02:33
ARCTICATC5,725,71 0,18%5,715,605,739180552224.02.2017 17:02:29
ATENDEATD3,923,89 0,77%3,823,823,9213074851024.02.2017 17:00:00
MILLENNIUMMIL6,836,89 -0,87%6,926,826,9610980707 55124.02.2017 17:00:00
BOSBOS13,5913,95 -2,58%13,9513,2413,955056468324.02.2017 17:00:00
IALBGRIAG11,4611,24 1,96%11,3011,3011,4759516824.02.2017 16:35:29
PAMAPOLPMP1,561,50 4,00%1,511,501,566213924.02.2017 17:00:00
IQPIQP0,420,42 0,00%0,420,420,425024.02.2017 11:00:00
IZOBLOKIZB189186,40 1,39%188,30187192224642924.02.2017 16:48:13
MANGATAMGT112,90115 -1,83%1151121151241424.02.2017 17:00:00
FASINGFSG14,9115,06 -1,00%15,0614,9015,6934295324.02.2017 16:19:53
RAFAKORFK7,237,20 0,42%7,207,177,249081865524.02.2017 17:00:00
RAFAMETRAF16,9016,80 0,60%16,9016,9016,9032124.02.2017 16:15:44
ROPCZYCERPC19,9919,98 0,05%19,9819,9819,99200424.02.2017 15:58:58
HYPERIONHYP3,473,42 1,46%3,433,403,4791393124.02.2017 16:33:17
PANOVANVA24,5025 -2,00%2524,302511142724.02.2017 12:39:17
FERRUMFER3,803,72 2,15%3,793,703,80167786324.02.2017 16:31:23
PEKAESPEK1515 0,00%14,7014,701522553309.11.2016 15:41:19
PELIONPEL5757,80 -1,38%57,5056,9057,501175867024.02.2017 16:35:06
OPONEO.PLOPN50,4551,20 -1,46%51,2050,0351,25561828424.02.2017 17:03:16
KINOPOLKPL12,7112,78 -0,55%12,7112,7012,7613001724.02.2017 16:46:33
KRECKRC66,10 -1,64%6,1066,1027171624.02.2017 17:00:00
WILBOWLB0,710,69 2,90%0,690,670,72301732124.02.2017 17:01:45
TAURONPETPE2,982,97 0,34%2,982,942,9931151449 24124.02.2017 17:03:54
TERMOREXTRR2,222,23 -0,45%2,222,222,2243024.02.2017 16:16:16
VOTUMVOT10,8010,87 -0,64%10,8610,6210,8619442124.02.2017 15:51:16
PEKAOPEO141,05144,75 -2,56%144,05140,35144,45770025109 04124.02.2017 17:01:28
WIKANAWIK1,821,82 0,00%1,771,751,821451324.02.2017 17:00:00
ELZABELZ17,5517,33 1,27%16,8816,8817,5512302224.02.2017 17:00:00
CYFRPLSATCPS23,5024,03 -2,21%23,8023,22243679778 64424.02.2017 17:03:59
ATLANTISATS0,650,63 3,17%0,640,620,65222521424.02.2017 16:11:32
ATMGRUPAATG4,634,70 -1,49%4,704,524,896959232224.02.2017 17:00:00
BUMECHBMC0,910,89 2,25%0,890,850,9333382092 97024.02.2017 17:04:27
ACTIONACT4,254,20 1,19%4,204,154,285200021824.02.2017 16:46:07
ZEPAKZEP18,4118,46 -0,27%18,5018,2618,552881053024.02.2017 17:01:21
ZPUEPUE387387 0,00%3873873872329024.02.2017 17:00:00
APLISENSAPN14,3514,42 -0,49%14,4114,3514,4122024.02.2017 09:33:35
MOLMOL292,30292,30 -2,22%289292,30299,7041711 22223.02.2017 13:24:38
FORTUNAFEG15,4315,44 3,07%15,6515,2515,431000015422.02.2017 14:52:55
POZBUDPOZ3,183,14 1,27%3,203,103,203672011524.02.2017 17:00:00
BOGDANKALWB79,7079,99 -0,36%79,9977,5580,14608524 82724.02.2017 17:04:46
BIOMEDLUBBML1,021,02 0,00%1,0311,03752257624.02.2017 16:47:50
WARIMPEXWXF4,273,60 18,61%3,703,704,2724221049 91224.02.2017 17:01:24
ASBISASB3,313,30 0,30%3,343,273,348140527024.02.2017 17:00:00
CEZCEZ71,4372,42 -1,37%72,2871,4172,288756324.02.2017 17:00:00
INGBSKING183183 0,00%180,70177,05183,75146272 64624.02.2017 17:00:00
PRAGMAFAPRF1414 0,00%14141413024.02.2017 10:44:02
SEKOSEK7,147,14 5,00%7,147,147,1425023.02.2017 11:16:19
ASTARTAAST61,1561,66 -0,83%61,1361,1361,50340220924.02.2017 17:00:00
RADPOLRDL2,632,64 -0,38%2,642,612,728878423524.02.2017 17:03:42
HELIOHEL10,9010,85 0,46%10,9910,8010,99752824.02.2017 16:31:21
INDYKPOLIND57,9956,88 1,95%575559,798054624.02.2017 17:00:00
INPROINP4,554,55 0,00%4,554,554,551024.02.2017 09:00:00
INTERBUDITB1,051,13 -7,08%1,121,011,12309813224.02.2017 16:40:39
ESSYSTEMESS2,692,69 0,00%2,692,682,693162824.02.2017 16:42:42
MENNICAMNC16,9016,80 0,60%16,8016,6016,9010761824.02.2017 16:24:33
MOJMOJ0,720,71 1,41%0,720,720,744569324.02.2017 14:00:31
MCLOGICMCL40,9840,96 0,05%40,9740,9740,98140623.02.2017 15:42:14
PEPEESPPS1,151,18 -2,54%1,161,151,18241692824.02.2017 17:00:00
NETMEDIANEM6,356,35 0,00%6,356,356,351000624.02.2017 15:53:16
PGEPGE11,6511,89 -2,02%11,9011,5711,90204033923 87024.02.2017 17:01:01
ERGERG62,1064,99 -4,45%64,956264,95138924.02.2017 17:00:00
OPENFINOPF1,901,86 2,15%1,861,851,92500359324.02.2017 17:00:00
KETYKTY419,95428,15 -1,92%428,15415,10428,1557272 39324.02.2017 17:00:00
KOGENERAKGN88,4987,85 0,73%888888,4988824.02.2017 17:00:00
KPPDKPD26,1027,11 -3,73%26,1026,1026,1097323.02.2017 13:30:47
ALMAALM1,371,37 0,00%1,381,361,4213219618424.02.2017 16:36:40
KRAKCHEMKCH3,183,20 -0,63%3,203,053,201928624.02.2017 16:30:43
KRUSZWICAKSW5857,70 0,52%57,7057581362478924.02.2017 17:00:00
LOTOSLTS48,9551,12 -4,24%50,2848,0850,9754796827 02024.02.2017 17:02:39
LSISOFTLSI11,1511,50 -3,04%11,5010,9011,501162813024.02.2017 16:48:56
JWCONSTRJWC4,724,73 -0,21%4,724,714,73121685724.02.2017 16:45:42
ERBUDERB31,2031,90 -2,19%3231323211024.02.2017 14:42:12
WOJASWOJ5,245,13 2,14%5,155,075,26174819024.02.2017 15:54:18
IMPELIPL23,6023,57 0,13%23,5723,5723,60342824.02.2017 14:56:24
SUNEXSNX3,603,50 2,86%3,493,443,6055061924.02.2017 16:41:58
SUWARYSUW8,918,94 -0,34%8,928,758,92202224.02.2017 17:00:00
TFONETFO3,073,07 0,00%3,083,073,081392408.12.2016 11:15:47
OTMUCHOWOTM4,724,49 5,12%4,494,454,892154310124.02.2017 16:29:10
ALTAAAT3,503,40 2,94%3,453,333,70127934424.02.2017 16:40:29
ELEKTROTIELT15,9716 -0,19%15,9815,6515,98740411824.02.2017 17:00:00
ELBUDOWAELB118118,80 -0,67%117,45117,051181912224.02.2017 15:31:24
PHNPHN17,2817,69 -2,32%17,6917,2817,807021224.02.2017 17:00:00
PROVIDENTIPF9,509,29 2,26%9,509,509,503020.02.2017 09:00:00
IIAAVIIA7,997,60 5,13%7,997,997,9983124.02.2017 09:00:00
FEERUMFEE17,4517,41 0,23%17,4517,4517,4510024.02.2017 09:00:00
AVIAAMLAAL4,964,98 -0,40%4,994,884,99141136924.02.2017 17:02:30
SERINUSSEN1,501,45 3,45%1,471,401,5216124823624.02.2017 17:03:31
TARCZYNSKITAR12,3412,29 0,41%12,2912,1012,3423622924.02.2017 17:00:00
APSENERGYAPE4,354,38 -0,68%4,384,154,3834421524.02.2017 17:00:00
GLCOSMEDGLC5,305,35 -0,93%5,205,125,3020891124.02.2017 17:00:00
OTLOGOTS23,7022,50 5,33%22,8022,2024807219124.02.2017 15:07:40
MLPGROUPMLG46,1947,24 -2,22%47,234547,23189924.02.2017 16:43:53
PKPCARGOPKP56,2557,46 -2,11%57,0555,0157,791765099124.02.2017 17:00:00
NEWAGNWG16,3516,30 0,31%16,3016,2016,451694427624.02.2017 17:01:17
ENERGAENG10,2410,40 -1,54%10,4610,1310,49110902211 36324.02.2017 17:00:26
GORENJEGRV30,5031 -1,61%30,50303118115524.02.2017 10:54:36
VISTALVTL8,678,66 0,12%8,558,558,68572524.02.2017 17:00:00
MFOMFO3333,30 -0,90%33,1032,9133,101067035224.02.2017 17:00:00
MERCATORMRC20,8921,10 -1,00%21,1020,5021,1044479224.02.2017 17:00:00
CPGROUPCPG6,636,80 -2,50%6,756,636,75275224.02.2017 12:31:15
LIVECHATLVC51,1551,70 -1,06%51,9550,5052,301430273124.02.2017 17:03:31
PCMPCM31,9932,30 -0,96%32,3031,7132,30659821124.02.2017 16:36:23
TALANXTNX124124,90 -0,72%12412412439522.02.2017 10:18:09
BUWOGBWO99,0899,08 0,41%100,1099,0899,081271320.02.2017 15:20:25
PCCROKITAPCR65,9865,90 0,12%66,2165,5666,219616324.02.2017 15:53:12
ALUMETALAML61,2061,86 -1,07%61,9560,0261,95211341 29424.02.2017 17:00:00
ALTUSTFIALI14,4014,19 1,48%14,4014,0414,401402719924.02.2017 17:02:11
TORPOLTOR13,7014,10 -2,84%14,0813,6514,081888326024.02.2017 17:00:00
POLWAXPWX1717,10 -0,58%17,0916,9617,101257921424.02.2017 17:00:00
FENGHUAFGT17,5217,52 0,00%17,5217,5217,5210004.05.2016 12:10:17
SKARBIECSKH30,4430,90 -1,49%30,8530,2030,90554916924.02.2017 17:00:00
VIGOSYSVGO284283 0,35%285,20284285,201664724.02.2017 15:44:44
EVERESTEVE0,210,19 10,53%0,190,190,21500124.02.2017 15:00:00
SANTANDERSAN21,9022,30 -1,79%21,9021,9021,9050124.02.2017 09:35:37
CDRLCDL27,8026,30 5,70%26,3525,9527,80605516324.02.2017 17:00:14
DEKPOLDEK1313 0,00%1313134024.02.2017 09:37:49
PEMANAGERPEM51,5551,99 -0,85%51,915151,982911524.02.2017 17:00:00
IDEABANKIDA24,5024,26 0,99%24,742425,252793768724.02.2017 17:00:00
WIRTUALNAWPL5757 0,00%575757,19663537824.02.2017 17:00:00
UNIWHEELSUNW246,40246 0,16%247245247,5081702 01224.02.2017 17:00:00
ADIUVOADV2827,50 1,82%2828282024.02.2017 17:00:00
PEKABEXPBX10,3010,30 0,00%10,3010,3010,35577624.02.2017 11:06:33
ATAL1AT3130,50 1,64%31,2830,1031,48398912324.02.2017 17:00:00
PRAIRIEPDZ1,391,37 1,46%1,381,371,4014017119424.02.2017 17:00:00
AATHOLDAHL18,1518,15 0,00%18,1518,1518,151024.02.2017 09:03:33
INPOSTIPT9,9911,18 -10,64%11,409,7611,401859831 91224.02.2017 17:04:14
WITTCHENWTN17,7417,74 0,00%17,7317,4717,7451479024.02.2017 17:00:00
CITYSERVCTS9,979,92 0,50%9,979,529,9852005224.02.2017 16:19:13
LOKUMLKD13,6313,63 0,00%13,6013,6013,6313024.02.2017 09:40:31
ENTERENT27,5028 -1,79%29,3027,5029,30459812824.02.2017 17:00:00