WIG

Ostatnie notowanie z: 29.08.2014 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
51868,77-0,03%1 65151882,0151784,3951781,8052071,521891176945017,1155384,83

Stan na dzień 30.08.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP5,905,90 0,00%5,905,905,9019029.08.2014 11:46:13
ROVESERSE1,221,27 -3,94%1,251,221,298688871 09029.08.2014 17:04:48
CORMAYCRM5,335,20 2,50%5,255,255,538644446629.08.2014 17:00:00
BAKALLANDBAK2,772,77 0,00%2,772,772,773817210629.08.2014 14:50:30
ASSECOBSABS11,2310,90 3,03%10,9010,9011,23695829.08.2014 12:07:00
BMPAGBMP3,082,98 3,36%333,0831491029.08.2014 13:47:40
PZUPZU469471,80 -0,59%470,05468471,95222468104 48629.08.2014 17:04:31
PROCADPRD1,041,04 0,00%1,040,951,04312029.08.2014 10:29:18
PRAGMAINKPRI16,5016,50 0,00%16,5016,5016,5010027.08.2014 09:24:58
PEGASPGS95,9396 -0,07%97,9995,9397,99651362729.08.2014 16:26:49
PLASTBOXPLX2,372,30 3,04%2,372,372,371029.08.2014 09:01:11
ORCOGROUPOPG1,872 -6,50%1,991,8628033715329.08.2014 17:03:56
IMCOMPANYIMC8,408,49 -1,06%8,257,998,407161459329.08.2014 17:00:00
WESTAISICWES0,240,24 0,00%0,210,210,2428879629.08.2014 15:36:04
IPOPEMAIPE4,604,52 1,77%4,524,524,601653829.08.2014 17:00:00
GTCGTC5,905,87 0,51%5,875,816,022854841 68429.08.2014 17:00:14
SKOTANSKT1,451,45 0,00%1,451,451,48318064629.08.2014 17:01:25
RAINBOWRBW14,0813,99 0,64%1413,6114,0819852829.08.2014 17:04:00
ROBYGROB2,192,19 0,00%2,182,182,20170023729.08.2014 17:00:00
HYDROTORHDR35,4035,01 1,11%35,8935,4035,8910029.08.2014 17:00:00
HARPERHRP2,902,90 0,00%2,902,902,99303129.08.2014 15:12:45
HUTMENHTM4,624,67 -1,07%4,604,544,62702329.08.2014 17:00:00
IMPEXMETIPX2,582,46 4,88%2,492,482,5823195058929.08.2014 17:00:14
DEBICADBC96,4995 1,57%959596,49176141 68529.08.2014 15:06:06
INTROLINL7,607,35 3,40%7,357,267,601048829.08.2014 14:50:59
PAGEDPGD40,9539,86 2,73%39,9039,9040,95474919329.08.2014 17:00:00
MOBRUKMBR15,8915,69 1,27%15,7015,5015,89254429.08.2014 16:45:50
KREZUSKZS5,905,85 0,85%5,805,806103116029.08.2014 16:41:01
MERCORMCR6,516,53 -0,31%6,486,486,63101776629.08.2014 17:00:00
MEXPOLSKAMEX1,701,73 -1,73%1,781,651,825006929.08.2014 15:10:38
EUROTELETL12,2011 10,91%11,0410,9512,2048675729.08.2014 17:00:56
WAWELWWL989,95944 4,87%950950997,5020981 99529.08.2014 16:48:24
JSWJSW33,4833,50 -0,06%33,9233,1334,202064286 96329.08.2014 17:02:48
KOMPUTRONKOM7,327,40 -1,08%7,457,257,601789713229.08.2014 17:00:00
KOPEXKPX10,7510,86 -1,01%10,8710,7311,102600928329.08.2014 17:00:00
LIBETLBT2,852,79 2,15%2,852,822,95328109329.08.2014 17:00:00
PROTEKTORPRT2,992,95 1,36%2,962,902,99126903729.08.2014 17:00:00
KBDOMKBD2,722,72 0,00%2,622,502,7242651129.08.2014 16:37:07
NEUCANEU201200 0,50%200198,2020157621 15229.08.2014 17:00:00
ZUEZUE6,506,72 -3,27%6,696,216,6927051729.08.2014 14:32:45
ABCDATAABC3,993,92 1,79%3,913,913,99245639729.08.2014 16:34:12
BZWBKBZW370,50363,30 1,98%366364,2537113433349 70429.08.2014 17:02:52
ENELMEDENE9,059,05 0,00%9,0599,1024662229.08.2014 14:59:18
ENERGOINSENI12,3612,36 0,00%12,8012,2212,80268329.08.2014 16:45:35
KSGAGROKSG0,380,86 -55,81%0,800,310,80256639194329.08.2014 17:04:16
STALEXPSTX2,672,64 1,14%2,652,622,67296007829.08.2014 17:00:00
BSCDRUKBSC24,8924,89 0,00%242424,8922595629.08.2014 17:03:15
FONFON0,920,91 1,10%0,880,880,96808187529.08.2014 17:04:32
CCCCCC119117 1,71%115,35114119289313 41929.08.2014 17:00:00
DROZAPOLDPL0,800,79 1,27%0,800,800,80218029.08.2014 12:14:06
ECHOECH6,056,05 0,00%6,056,056,133281719929.08.2014 17:00:00
CAPITALCPA1,791,71 4,68%1,701,701,794049729.08.2014 14:00:01
HANDLOWYBHW114,50115,35 -0,74%115,40113,80115,80618847 09029.08.2014 17:00:00
ACAUTOGAZACG31,6029,02 8,89%29,9829,9831,6015424929.08.2014 15:22:14
IFCAPITALIFC1,161,09 6,42%1,091,081,17659827429.08.2014 15:53:24
GREMMEDIAGMM1,541,60 -3,75%1,401,401,541034229.08.2014 15:18:07
NEWWORLDRNWR0,500,47 6,38%0,460,430,5029687014129.08.2014 17:00:00
ELEMENTALEMT2,422,29 5,68%2,292,252,45288536929.08.2014 17:00:00
RONSONRON1,551,54 0,65%1,541,541,56102741629.08.2014 16:26:29
MILKILANDMLK4,504,51 -0,22%4,504,494,501483729.08.2014 16:24:29
KANIAKAN2,472,44 1,23%2,452,402,475630913729.08.2014 17:00:00
ASSECOSEEASE7,507,50 0,00%7,507,507,501029.08.2014 17:00:00
SIMPLESME8,438 5,38%8,4288,4320351729.08.2014 16:48:22
REMAKRMK10,6010,12 4,74%10,2910,2910,6010681129.08.2014 09:00:25
RANKPROGRRNK4,854,86 -0,21%4,904,764,9055102729.08.2014 17:00:00
EFHEFH0,210,21 0,00%0,200,200,2126739629.08.2014 17:00:00
INSTALKRKINK17,3816,92 2,72%16,9216,9017,3818633229.08.2014 17:00:00
AWBUDAWB0,240,23 4,35%0,240,230,2411600329.08.2014 16:30:54
GINOROSSIGRI2,892,84 1,76%2,792,792,9020339258029.08.2014 15:57:32
ERGISEGS4,654,65 0,00%4,574,504,69101784729.08.2014 17:00:00
FAMURFMF3,553,58 -0,84%3,533,533,5744501629.08.2014 17:00:00
BBIDEVBBD1,371,32 3,79%1,311,311,38636578629.08.2014 16:46:27
MONNARIMON8,838,55 3,27%8,358,358,835718849529.08.2014 17:03:23
NETIANET5,505,70 -3,51%5,625,385,7013993237 71729.08.2014 17:00:00
PGNIGPGN4,884,87 0,21%4,884,874,93431587421 08629.08.2014 17:00:00
PGODLEWPGO5,375,37 0,00%5,275,275,3722111229.08.2014 17:00:00
MARVIPOLMVP6,856,90 -0,72%6,806,806,951768812229.08.2014 17:00:00
STALPRODSTP225223,15 0,83%223223226,95358880729.08.2014 14:40:05
LPPLPP85008250 3,03%83008170850070453595 81629.08.2014 17:04:50
IVMXIMX2,862,80 2,14%2,762,762,86358129.08.2014 10:30:30
STAPORKOWZUK15,1015,10 0,00%14,5014,5015,6512191829.08.2014 15:11:25
RESBUDRES9,248,79 5,12%8,848,839,503799335129.08.2014 17:04:05
GRAJEWOGRJ27,5027,44 0,22%27,3926,8027,68430711729.08.2014 16:43:25
HERKULESHRS2,172,14 1,40%2,082,082,1890521929.08.2014 17:00:00
ZASTALZST1,331,33 0,00%1,311,301,33632298329.08.2014 16:14:01
TESGASTSG4,344,34 0,00%4,344,344,341029.08.2014 09:05:56
VANTAGEVTG2,942,63 11,79%2,802,522,9467811729.08.2014 16:49:46
CDPROJEKTCDR15,5015,23 1,77%15,2215,2115,786111095229.08.2014 17:00:00
BIOTONBIO4,834,70 2,77%4,604,594,862233841 06629.08.2014 17:01:20
ENEAENA1515,05 -0,33%15,051515,353207264 83529.08.2014 17:00:00
EFEKTEFK12,3512,20 1,23%12,3511,8112,35235329.08.2014 13:28:52
BUDIMEXBDX122122,70 -0,57%121,45121,45122,65145451 77829.08.2014 17:04:10
DELKODEL6,466,20 4,19%6,206,026,4656733529.08.2014 17:00:00
SYNTHOSSNS4,604,64 -0,86%4,644,544,6917579458 09029.08.2014 17:00:00
NOWAGALACNG1,231,20 2,50%1,211,211,23470129.08.2014 15:24:58
BENEFITBFT258,05258 0,02%258,05258258,201644229.08.2014 17:00:00
MWTRADEMWT15,9015,90 0,00%15,9015,9015,901029.08.2014 17:00:00
MOSTALWARMSW5,124,96 3,23%5,024,975,12143037229.08.2014 17:00:00
MOSTALZABMSZ1,901,91 -0,52%1,891,861,92215314129.08.2014 17:00:19
PWRMEDIAPWM1,401,41 -0,71%1,401,401,4010029.08.2014 13:41:14
PATENTUSPAT1,351,33 1,50%1,331,331,351499229.08.2014 15:21:39
APATORAPT35,3034,80 1,44%34,1534,1535,49519518329.08.2014 17:01:29
KERNELKER25,7526,98 -4,56%26,7925,3026,791531923 94529.08.2014 17:04:53
SADOVAYASGR0,790,80 -1,25%0,800,790,80178161402.05.2014 17:00:00
OVOSTAROVO69,7968,10 2,48%67,5967,5969,982821929.08.2014 17:00:00
KOMPAPKMP6,256,15 1,63%5,805,806,25782529.08.2014 14:01:38
GRUPAAZOTYATT74,7575,49 -0,98%75,0774,1275,501038007 75929.08.2014 17:00:00
SELENAFMSEL18,1018 0,56%18,1017,1218,1044129.08.2014 10:24:17
SOLARSOL2,332,34 -0,43%2,332,332,3319029.08.2014 10:52:47
KOFOLAKFL31,4731,49 -0,06%31,4731,4731,475029.08.2014 17:00:00
AMRESTEAT79,5078,20 1,66%77,9876,9081,96419732829.08.2014 17:00:00
PCGUARDPCG0,600,60 0,00%0,600,590,61118049871029.08.2014 17:04:21
OPTEAMOPM5,505,22 5,36%5,235,235,505323829226.08.2014 13:10:10
ORZBIALYOBL6,766,80 -0,59%6,886,666,881054729.08.2014 16:07:41
FARMACOLFCL48,3250 -3,36%50,6048,3250,607523729.08.2014 17:00:00
GRAALGRL16,3516,30 0,31%16,3016,3016,3530194929.08.2014 16:46:29
K2INTERNTK2I12,3912,43 -0,32%12,4212,2512,4213421729.08.2014 16:40:01
LENALEN4,104,09 0,24%3,863,804,173419213629.08.2014 17:00:00
MABIONMAB38,9937,80 3,15%37,7037,7039,479473629.08.2014 16:33:15
SANOKSNK46,4945,10 3,08%4544,1946,49398818329.08.2014 17:00:00
SNIEZKASKA34,5534 1,62%3534,5035175629.08.2014 15:57:24
TELLTEL1110,10 8,91%10101150505329.08.2014 17:00:00
WORKSERVWSE15,2014,95 1,67%14,9014,9015,201809627229.08.2014 17:04:37
ENAPENP0,910,95 -4,21%0,950,910,95302442829.08.2014 15:24:15
YAWALYWL6,135,47 12,07%5,565,256,1366783829.08.2014 17:00:57
MNIMNI1,461,45 0,69%1,431,421,47563458229.08.2014 17:00:52
ORANGEPLOPL10,7410,80 -0,56%10,7510,5710,86313872133 67829.08.2014 17:00:05
VINDEXUSVIN6,206,10 1,64%6,055,906,204040524629.08.2014 17:00:00
ALIORALR76,2176,20 0,01%76,3175,2177,071212999 24229.08.2014 17:00:00
MOSTALPLCMSP12,9912,39 4,84%12,2012,2013,2216432129.08.2014 15:04:34
EKANCELAREKA0,510,57 -10,53%0,570,500,5712915729.08.2014 15:22:43
OLYMPICOEG88 0,00%8885029.08.2014 09:15:30
ELKOPEKP1,701,43 18,88%1,471,401,7718945829529.08.2014 16:38:49
CNTCNT65,98 0,33%5,755,75633502029.08.2014 17:00:00
MBANKMBK463,50470 -1,38%469,85463,50471,703983318 57929.08.2014 17:00:00
BRIJUBRI12,4012,49 -0,72%12,4012,4012,40200229.08.2014 09:00:00
EDINVESTEDI3,443,30 4,24%3,443,443,441029.08.2014 17:00:00
CELTICCPD6,216,50 -4,46%6,216,216,2132029.08.2014 17:00:00
CIECHCIE36,1236,27 -0,41%35,7535,6036,96380521 38329.08.2014 17:00:00
SYGNITYSGN16,7216,80 -0,48%16,8016,5016,8047537929.08.2014 17:01:40
DECORADCR6,306,30 0,00%6,336,266,33902629.08.2014 17:00:00
ATMATM11,5611,69 -1,11%11,9511,4811,952023023429.08.2014 17:00:00
ULMAULM7676 0,00%7676761029.08.2014 09:06:40
PBSFINANSEPBF4,104,08 0,49%4,084,084,1055532329.08.2014 17:00:00
ABPLABE27,9927,24 2,75%27272835709929.08.2014 17:00:00
AMBRAAMB9,219,10 1,21%9,169,139,2119761829.08.2014 17:00:00
GROCLINGCN16,2717,70 -8,08%17,1516,1117,25677211 12929.08.2014 17:02:32
MUZAMZA33,24 -7,41%3,102,963,1063661929.08.2014 15:59:06
WASKOWAS1,941,95 -0,51%1,951,931,97170913329.08.2014 17:03:00
MIESZKOMSO3,693,43 7,58%3,653,603,7426887698529.08.2014 17:03:12
EUROCASHEUR34,5034,45 0,15%34,4534,0734,7640212213 83329.08.2014 17:02:11
POLNAPLA27,2526 4,81%26,5025,9527,25530514329.08.2014 17:00:00
QUMAKQMK13,9713,63 2,49%13,4413,4413,975903980329.08.2014 17:00:00
TIMTIM5,425,80 -6,55%5,485,425,7932601829.08.2014 16:23:51
BALTONABAL4,884,50 8,44%4,664,66529731429.08.2014 17:00:00
STARHEDGESHG0,320,31 3,23%0,300,300,321103573429.08.2014 17:00:00
IDEATFIIDA0,250,25 0,00%0,250,240,26632641629.08.2014 16:23:59
INTERSPPLIPO1,381,38 0,00%1,391,381,3990029.08.2014 11:40:40
GPWGPW37,6637,35 0,83%37,3537,3237,66686042 56829.08.2014 17:00:00
BLACKLIONBLI1,401,33 5,26%1,341,341,47114411629.08.2014 16:06:27
BORYSZEWBRS6,156,17 -0,32%6,156,106,204418322 72029.08.2014 17:00:22
KGHMKGH131,80132,45 -0,49%132,10131,80134,70835081110 92329.08.2014 17:03:28
LENTEXLTX7,947,98 -0,50%7,907,8782024516029.08.2014 17:00:00
INDYGOIDG1,161,10 5,45%1,121,111,17752218629.08.2014 17:00:00
IMMOBILEGKI2,132,10 1,43%2,132,132,133029.08.2014 09:05:41
COLIANCOL2,962,86 3,50%2,882,882,98312219229.08.2014 17:00:00
SONELSON88 0,00%88870129.08.2014 09:17:36
COGNORCOG1,811,74 4,02%1,781,771,84206083729.08.2014 17:00:00
SECOGROUPSWG2424,78 -3,15%24,212424,2114293428.08.2014 17:00:00
TATRYTMR83,2080 4,00%83,1983,1983,201301128.08.2014 13:45:52
SOPHARMASPH99,05 -0,55%999200205.08.2014 14:08:12
EUROHOLDEHG2,502,30 8,70%2,332,332,50500127.06.2014 13:32:39
GETINOBLEGNB2,602,64 -1,52%2,642,552,6820795825 42029.08.2014 17:00:00
PLAZACNTRPLZ0,400,38 5,26%0,400,400,4227821111329.08.2014 17:03:10
ASSECOPOLACP42,3042,55 -0,59%42,1242,1043,081320385 59329.08.2014 17:02:57
BYTOMBTM1,111,08 2,78%1,091,081,12529575829.08.2014 17:03:40
COMPCMP58,7658,50 0,44%58,4958,4958,7715108929.08.2014 16:46:05
DOMDEVDOM38,9539,40 -1,14%38,9538,9538,951029.08.2014 09:00:00
COMARCHCMR7975,70 4,36%77,2077,1879,471002679129.08.2014 15:12:14
DUONDUO1,591,58 0,63%1,581,581,627866212629.08.2014 17:00:00
ARTERIAARR15,4915,50 -0,06%15,101515,9311401729.08.2014 13:46:46
ATLANTAPLATP7,907,90 0,00%7,337,337,9085129.08.2014 17:00:00
4FUNMEDIA4FM9,499,37 1,28%9,499,479,751318312529.08.2014 17:00:00
VOXELVOX10,7311 -2,45%11,1010,7311,1039554329.08.2014 16:12:59
PKOBPPKO38,2538,50 -0,65%38,4638,2338,723680668141 30829.08.2014 17:02:10
PROCHEMPRM21,9921,99 0,00%21,9921,2521,996011329.08.2014 15:34:26
PRESCOPRE4,214,21 0,00%4,214,204,211690729.08.2014 11:06:17
SILVANOSFG7,597,58 0,13%7,597,597,5963028.08.2014 16:27:53
KDMSHIPNGKDM9,038,68 4,03%9,039,039,031014.08.2014 10:53:18
COALENERGCLE0,630,69 -8,70%0,670,610,6824043615229.08.2014 17:00:00
IZOSTALIZS5,855,85 0,00%5,775,635,8520271229.08.2014 17:00:00
BANKBPHBPH37,0538,20 -3,01%38,1937,0538,9023769029.08.2014 17:00:00
SOBIESKIBVD4140 2,50%38,5538,55419774029.08.2014 16:47:37
MIRBUDMRB1,381,37 0,73%1,381,381,40597228329.08.2014 17:03:01
SFINKSSFS1,361,37 -0,73%1,381,361,38171032329.08.2014 17:00:00
REDANRDN2,302,07 11,11%2,072,072,3523936455129.08.2014 17:03:28
SCOPAKSCO0,570,57 0,00%0,570,570,5750029.08.2014 09:00:00
INCINC0,580,54 7,41%0,520,520,58260671429.08.2014 17:02:17
INTEGERPLITG216219,35 -1,53%218,20214218,20236151029.08.2014 17:04:37
GETINGTN2,672,64 1,14%2,662,662,7217967848229.08.2014 17:03:57
MAKARONPLMAK4,434,51 -1,77%4,374,304,696921630529.08.2014 17:00:00
FERROFRO9,659,49 1,69%9,409,409,651961418629.08.2014 17:00:00
PEPPEP28,5028,30 0,71%28,3028,3028,50500211 42629.08.2014 16:30:24
PCCINTERPCI1,351,29 4,65%1,251,251,35108551429.08.2014 10:12:57
MEDICALGMDG231,60227 2,03%226,50224,10234205147729.08.2014 17:00:00
NTTSYSTEMNTT0,570,56 1,79%0,550,540,57261741529.08.2014 17:00:00
MAGELLANMAG66,6265,98 0,97%65,9965,9966,6292629.08.2014 17:00:00
PKNORLENPKN39,4339,71 -0,71%39,5538,9839,8997357138 48229.08.2014 17:04:37
ALCHEMIAALC5,045,04 0,00%5,045,035,047269003 65629.08.2014 15:37:03
ODLEWNIEODL2,242,15 4,19%2,242,202,241905429.08.2014 17:00:00
UNIBEPUNI7,397,56 -2,25%7,207,207,4061974629.08.2014 17:00:00
KRUKKRU9696,40 -0,41%96,4095,5099,60961493329.08.2014 17:01:35
WANDALEXWDX2,772,77 0,00%2,772,772,7720029.08.2014 09:03:57
ZAMETZMT4,024,02 0,00%3,913,914,0291063629.08.2014 15:57:31
POLICEPCE21,5021,30 0,94%21,3021,0621,60612013129.08.2014 17:00:00
TRAKCJATRK10,98 2,04%0,980,981,0155396555429.08.2014 17:00:00
TRANSPOLTRN6,506,18 5,18%6,455,816,555388233829.08.2014 17:00:00
VISTULAVST1,721,75 -1,71%1,711,711,7527559947829.08.2014 17:04:05
TOYATOA4,944,97 -0,60%4,974,754,97131906429.08.2014 15:58:07
WIELTONWLT5,295,35 -1,12%5,355,225,352769414729.08.2014 16:49:43
RAWLPLUGRWL87,95 0,63%7,957,9583208325729.08.2014 16:00:41
KRKAKRK262,90262,90 0,00%262,90262,90262,903128.08.2014 09:03:29
CALATRAVACTC1,601,62 -1,23%1,641,561,64454497329.08.2014 17:04:43
BIPROMETBPM3,823,82 0,00%3,803,803,82134945129.08.2014 17:00:00
ATREMATR5,195,25 -1,14%5,255,105,2542132229.08.2014 16:43:46
BOWIMBOW2,152,09 2,87%2,152,152,15160029.08.2014 13:51:36
AGORAAGO8,108 1,25%8,067,908,111407511429.08.2014 17:00:00
AMICAAMC99,8097 2,89%97,2097,20102178821 77429.08.2014 17:02:30
ARCUSARC2,232,27 -1,76%2,282,232,281623429.08.2014 17:00:00
LUBAWALBW1,071,06 0,94%1,041,041,0915232016329.08.2014 17:00:00
STALPROFISTF15,0815,22 -0,92%15,101515,1552007829.08.2014 17:00:00
CUBEITGCTG0,550,54 1,85%0,540,530,558801529.08.2014 17:00:00
MCIMCI9,419,35 0,64%9,239,239,554695444229.08.2014 17:01:52
AVIASGASG30,7732,50 -5,32%32,5030,7732,503191028.08.2014 17:00:00
QUERCUSQRS5,755,90 -2,54%5,865,715,908016746329.08.2014 17:02:11
POLNORDPND7,507,35 2,04%7,357,357,517550655829.08.2014 17:00:00
PROJPRZEMPJP6,676,38 4,55%6,406,166,7135052329.08.2014 14:30:04
TERESATER14,8115,10 -1,92%14,8014,8014,8110001529.08.2014 13:50:01
LCCORPLCC1,701,70 0,00%1,661,661,7625662444129.08.2014 17:00:00
AGROTONAGT1,791,81 -1,11%1,801,771,849089216329.08.2014 17:00:00
JHMDEVJHM0,480,48 0,00%0,470,470,48510802429.08.2014 15:17:54
RELPOLRLP6,156,72 -8,48%6,156,156,151500929.08.2014 17:00:00
INTERCARSCAR189,50182 4,12%182182189,50390873429.08.2014 17:00:00
NOKAUTNOK1,031,05 -1,90%1,040,991,047002729.08.2014 17:00:00
MIDASMDS0,520,54 -3,70%0,530,520,5449554726229.08.2014 17:00:00
ORBISORB4140,56 1,08%40,7040,7042,3919248029.08.2014 17:00:17
FORTEFTE4746,88 0,26%4645,7047,181638217 69829.08.2014 17:00:00
NOVITANVT35,5035,50 0,00%35,5035,5035,50265929.08.2014 17:00:00
EUCOEUC24,8525 -0,60%25,2024,2725,281555138829.08.2014 17:00:00
KONSSTALIKST2323 0,00%2323231029.08.2014 09:07:01
DMWDMWDM0,960,99 -3,03%10,821225842029.08.2014 16:17:20
HAWEHWE2,812,77 1,44%2,772,762,8321815861329.08.2014 17:03:29
08OCTAVA08N0,760,76 0,00%0,760,760,7662029.08.2014 14:49:28
TALEXTLX15,5015 3,33%15,2015,2015,5010091529.08.2014 17:00:00
TELEPOLSKATPH1,901,85 2,70%1,891,891,901361329.08.2014 09:07:51
INTERAOLTIRL17,6618,96 -6,86%17,5516,9617,8529765229.08.2014 17:00:00
EKOEXPORTEEX29,1930,50 -4,30%30,992931,302972888129.08.2014 17:00:16
EMPERIAEMP53,5054,10 -1,11%53,1353,1355,801266267929.08.2014 17:00:00
KREDYTINKRI18,0918 0,50%17,7517,7518,091000117929.08.2014 17:00:00
URSUSURS2,112,04 3,43%2,042,042,149023918929.08.2014 17:04:55
HYGIENIKAHGN1,791,73 3,47%1,731,721,8132696258429.08.2014 17:03:06
BETACOMBCM14,4014,25 1,05%13,8013,8014,40965113829.08.2014 17:00:00
CAMMEDIACAM2,282,14 6,54%2,172,152,30159833529.08.2014 16:46:49
DUDADUD7,247,27 -0,41%7,257,217,28119898729.08.2014 16:45:40
CIGAMESCIG7,968 -0,50%8,187,968,182047116429.08.2014 17:00:00
WINVESTWIS8,898,25 7,76%8,247,838,8938823329.08.2014 17:00:00
ARCTICATC2,802,80 0,00%2,802,752,8822297862629.08.2014 17:02:10
TRITONTRI0,690,69 0,00%0,690,690,69110029.08.2014 10:22:43
ATENDEATD3,403,39 0,30%3,383,383,401340529.08.2014 16:34:00
MILLENNIUMMIL8,038,24 -2,55%8,237,958,2910135098 18129.08.2014 17:00:00
BOSBOS41,9740,01 4,90%40,1140,1141,999013729.08.2014 16:47:42
SMTSMT1616,27 -1,66%16,701616,704887579429.08.2014 17:04:47
PAMAPOLPMP1,701,65 3,03%1,651,651,702160429.08.2014 15:58:27
PTIPTI15,2015,03 1,13%15,041515,2049097429.08.2014 16:10:44
IQPIQP1,061,06 0,00%1,061,061,061029.08.2014 09:06:16
ZETKAMAZKA62,1261,99 0,21%62,2062,1264,402041329.08.2014 17:00:00
FASINGFSG17,8817,67 1,19%16,8016,8017,8826554629.08.2014 16:31:38
RAFAKORFK43,92 2,04%3,933,934,034750318929.08.2014 17:04:37
RAFAMETRAF16,9016,98 -0,47%16,9816,9016,9812029.08.2014 16:34:01
ROPCZYCERPC20,4020,47 -0,34%20,4720,0120,486891429.08.2014 16:40:46
HYPERIONHYP2,702,78 -2,88%2,782,522,78627229.08.2014 17:00:00
INTERFERIINF4,804,60 4,35%4,804,804,8010028.08.2014 13:43:33
PANOVANVA14,9614,98 -0,13%15,7714,9615,7726029.08.2014 09:04:16
NFIEMFEMF7,607,75 -1,94%7,347,347,6059029.08.2014 14:50:52
PEKAESPEK9,509,25 2,70%9,479,319,5059735629.08.2014 16:05:25
PELIONPEL73,3273,30 0,03%72,0372,0373,922391729.08.2014 17:00:00
OPONEO.PLOPN12,5512,70 -1,18%12,6012,5512,6079129.08.2014 11:27:48
KINOPOLKPL11,7111 6,45%11,1111,1111,9949885829.08.2014 17:00:00
KRECKRC7,337,11 3,09%7,347,287,5851583829.08.2014 12:37:01
TAURONPETPE4,995,05 -1,19%54,995,09275853513 84029.08.2014 17:00:00
VOTUMVOT6,656,40 3,91%6,026,026,65746529.08.2014 16:11:23
PEKAOPEO180,10181,70 -0,88%181,10179,70182,35632976114 11229.08.2014 17:00:00
WIKANAWIK0,380,41 -7,32%0,420,380,4211366529.08.2014 17:00:00
ELZABELZ16,1016,10 0,00%15,9015,7816,2019463129.08.2014 17:00:00
CYFRPLSATCPS25,5925,49 0,39%25,4925,1225,80117573330 10629.08.2014 17:00:00
ATLANTISATS1,091,02 6,86%1,041,041,1053763958029.08.2014 17:00:00
ATMGRUPAATG3,793,76 0,80%3,553,533,843370512529.08.2014 17:00:00
BUMECHBMC1,951,92 1,56%1,931,931,981800429.08.2014 17:00:00
ACTIONACT4242 0,00%41,2041,2042240910029.08.2014 17:02:21
ZEPAKZEP30,2030,23 -0,10%29,7529,7530,3035910310 85229.08.2014 17:00:00
ZPUEPUE365,95350,25 4,48%365,95365,95365,9550201 83729.08.2014 17:03:21
APLISENSAPN12,8012,36 3,56%12,3812,3812,858821129.08.2014 14:35:51
MOLMOL158,95155,75 2,05%160157,0516051829.08.2014 14:46:18
FORTUNAFEG19,2619,33 -0,36%19,2619,2619,262000038529.08.2014 09:42:41
POZBUDPOZ4,734,74 -0,21%4,574,574,7463463029.08.2014 16:29:56
BOGDANKALWB116,50116 0,43%116116117,10239162 78829.08.2014 17:00:00
WARIMPEXWXF4,924,82 2,07%4,804,804,9279623829.08.2014 15:26:36
ASBISASB2,272,30 -1,30%2,232,222,34193584429.08.2014 17:00:00
ACEACE11,4811,80 -2,71%11,8011,4811,87937210829.08.2014 17:00:00
GLOBCITYHDGCH35,4035,65 -0,70%35,083535,40850113 00129.08.2014 16:24:18
CEZCEZ92,3392,50 -0,18%919193,90721336 73129.08.2014 17:00:00
UNICREDITUCG25,1925 0,76%25,1925,1925,195001329.08.2014 13:53:21
INGBSKING136135,20 0,59%134,25134,25136,95676791729.08.2014 17:00:00
PRAGMAFAPRF13,8013,80 0,00%13,8013,8013,8010029.08.2014 09:28:07
SEKOSEK7,657,80 -1,92%7,557,557,65135129.08.2014 11:27:10
ASTARTAAST3636,47 -1,29%35,5035,5036,4654229.08.2014 15:12:40
RADPOLRDL8,378,13 2,95%8,148,148,6049834229.08.2014 17:04:55
HELIOHEL5,656,10 -7,38%6,065,536,0667653929.08.2014 17:00:00
INDYKPOLIND36,2036,34 -0,39%36,2036,2036,201029.08.2014 09:08:38
INPROINP4,874,76 2,31%4,874,874,871029.08.2014 12:00:46
ESSYSTEMESS2,362,31 2,16%2,322,322,3644211028.08.2014 12:49:35
MENNICAMNC13,8513,97 -0,86%13,6313,6313,8553627429.08.2014 17:00:00
MOJMOJ1,801,75 2,86%1,681,681,804242729.08.2014 09:30:06
MCLOGICMCL40,9038,58 6,01%38,5538,5540,905002028.08.2014 17:00:00
PEPEESPPS0,470,46 2,17%0,460,460,4713457629.08.2014 15:46:39
NETMEDIANEM3,703,64 1,65%3,703,703,7010029.08.2014 09:20:52
PGEPGE21,8121,59 1,02%21,7421,5821,857170184156 20629.08.2014 17:04:28
OPENFINOPF6,406,62 -3,32%6,606,406,6015001029.08.2014 16:36:57
TVNTVN14,0214,15 -0,92%13,9413,7014,181154541 62329.08.2014 17:00:00
KETYKTY242,50237,95 1,91%237,25237,25242,6071701 73529.08.2014 17:00:00
KOGENERAKGN7267 7,46%676772370325629.08.2014 17:02:52
KPPDKPD30,8827,11 13,91%28,2028,2030,8826207729.08.2014 15:35:02
ALMAALM20,8020,70 0,48%2120,4021367829.08.2014 16:41:19
KRAKCHEMKCH4,704,72 -0,42%4,784,684,7821411029.08.2014 15:20:46
KRUSZWICAKSW62,4561,90 0,89%61,9060,7062,452881829.08.2014 17:03:17
LOTOSLTS30,1429,98 0,53%30,3530,0830,752846938 66229.08.2014 17:00:00
LSISOFTLSI7,347,09 3,53%6,816,817,3454503929.08.2014 17:00:00
JWCONSTRJWC3,043,01 1,00%3,033,033,0656831729.08.2014 17:00:00
ERBUDERB23,2223,65 -1,82%23,9023,2224,1120764929.08.2014 17:00:00
WOJASWOJ8,558,38 2,03%8,388,388,7087827529.08.2014 17:01:56
IMPELIPL3029,50 1,69%29,9928,6230,3023236929.08.2014 17:01:44
SUWARYSUW12,4512 3,75%12,501212,509691229.08.2014 16:23:16
TFONETFO5,555,55 0,00%5,315,305,686265634129.08.2014 17:00:00
OTMUCHOWOTM8,838,80 0,34%8,738,738,8513831229.08.2014 17:00:00
ALTAAAT2,332,32 0,43%2,352,222,35109192529.08.2014 17:00:00
WADEXWAX6,406,40 0,00%6,406,406,4015029.08.2014 09:13:04
COMPERIACPL18,8018,48 1,73%18,4818,4818,80202429.08.2014 17:00:00
EXILLONEXL8,618,35 3,11%8,388,388,61697606.08.2014 14:19:54
ELEKTROTIELT7,927,58 4,49%7,617,588,1536952929.08.2014 14:33:32
ELBUDOWAELB7677,49 -1,92%7575762972329.08.2014 17:00:00
EMCINSMEDEMC14,9015,30 -2,61%16,1214,8716,12263429.08.2014 17:00:00
PHNPHN2423,65 1,48%23,9123,6324814819429.08.2014 17:02:46
PROVIDENTIPF2927,60 5,07%2929291029.08.2014 17:00:00
IIAAVIIA10,1010,20 -0,98%10,2010,1010,20781828.08.2014 15:28:21
FEERUMFEE14,9015,10 -1,32%15,1012,3015,1038895029.08.2014 16:31:27
AVIAAMLAAL87,96 0,50%7,957,61820111629.08.2014 17:00:00
SERINUSSEN5,244,85 8,04%4,854,725,2417218385929.08.2014 17:01:32
TARCZYNSKITAR9,449,48 -0,42%9,259,249,5817171629.08.2014 15:26:28
GLCOSMEDGLC2,952,75 7,27%2,752,742,955834116429.08.2014 17:04:32
OTLOGOTS184180 2,22%18418418428529.08.2014 12:49:56
PEIXINPEX13,3913,45 -0,45%13,3912,8113,3916572229.08.2014 17:00:00
PKPCARGOPKP73,9974 -0,01%73,5073,5075,101116728 26229.08.2014 17:01:08
NEWAGNWG17,9117,56 1,99%17,5617,5617,9116763029.08.2014 17:00:00
ENERGAENG20,8520,84 0,05%20,7020,6020,9961648112 83129.08.2014 17:00:00
GORENJEGRV28,2528 0,89%28,0128,0129,3921306129.08.2014 17:00:00
VISTALVTL1515 0,00%1514,6815,0530514529.08.2014 17:00:00
MFOMFO11,2510,85 3,69%10,9610,9611,25471529.08.2014 13:38:56
MERCATORMRC10,1010 1,00%109,7010,10225229.08.2014 16:49:03
CPGROUPCPG3,803,60 5,56%3,593,593,913328041 24929.08.2014 17:00:00
LIVECHATLVC14,8015 -1,33%1514,56151338519629.08.2014 17:00:00
PCMPCM4342 2,38%42,2141,2143691329427.08.2014 17:00:00
TALANXTNX101106 -4,72%10210110241428.08.2014 12:49:37
BUWOGBWO62,1060,90 1,97%61,3861,3862,102071328.08.2014 16:47:34
ALUMETALAML37,7037,29 1,10%37,2736,8038,301622561029.08.2014 17:00:16
ALTUSTFIALI8,838,85 -0,23%8,518,518,8814001229.08.2014 17:00:00