WIG

Ostatnie notowanie z: 31.10.2014 17:10

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
53949,580,86%7695349253848,375380454029,731801118748765,4755687,59

Stan na dzień 01.11.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP5,365,36 0,00%5,365,365,3612031.10.2014 16:36:08
ROVESERSE1,471,48 -0,68%1,481,461,4924109435431.10.2014 17:01:56
CORMAYCRM4,113,78 8,73%3,773,754,133090411 23431.10.2014 17:04:28
ASSECOBSABS12,1512,20 -0,41%12,2012,1512,20314431.10.2014 11:02:53
BMPAGBMP3,103,10 0,00%3,103,103,105031.10.2014 09:04:51
PZUPZU505499,30 1,14%502,50500,5550512515263 02031.10.2014 17:04:34
PROCHNIKPRC1,251,26 -0,79%1,231,221,26120481531.10.2014 16:48:25
PRAGMAINKPRI15,3015 2,00%14,9014,6015,30556831.10.2014 17:00:00
PEGASPGS97,5094,80 2,85%97,5097,5097,50130012731.10.2014 09:47:15
PLASTBOXPLX2,612,60 0,38%2,552,552,611119331.10.2014 17:00:00
ORCOGROUPOPG1,561,53 1,96%1,521,501,5993381431.10.2014 17:00:00
IMCOMPANYIMC7,347,20 1,94%7,307,307,3427002031.10.2014 10:09:53
IPOPEMAIPE4,554,88 -6,76%4,854,414,852503311331.10.2014 17:04:54
GTCGTC6,085,98 1,67%5,995,806,086692440431.10.2014 17:03:48
SKOTANSKT1,411,41 0,00%1,401,381,42429216031.10.2014 17:00:00
RAINBOWRBW15,9515,94 0,06%15,9415,941623583831.10.2014 16:48:52
ROBYGROB2,252,27 -0,88%2,282,232,2919388744031.10.2014 16:49:42
HYDROTORHDR3434,95 -2,72%3533,80356932431.10.2014 16:09:17
HARPERHRP3,123,19 -2,19%3,263,123,26156031.10.2014 15:46:52
HUTMENHTM4,874,87 0,00%4,884,874,88175588631.10.2014 17:00:00
IMPEXMETIPX2,702,68 0,75%2,692,682,729852426631.10.2014 17:04:29
DEBICADBC108,40108,70 -0,28%107,30107,30108,452843131.10.2014 17:00:00
INTROLINL9,459,40 0,53%9,229,229,45526531.10.2014 16:00:03
PAGEDPGD40,9040,90 0,00%40,9340,3140,936062531.10.2014 17:00:00
MOBRUKMBR14,5615 -2,93%14,5614,5614,56300430.10.2014 16:18:32
KREZUSKZS4,904,99 -1,80%4,944,714,98174738531.10.2014 16:45:50
MERCORMCR7,107,10 0,00%777,10351231.10.2014 12:01:10
MEXPOLSKAMEX22 0,00%2222031.10.2014 17:00:00
EUROTELETL12,8713,08 -1,61%13,1012,7213,1050846631.10.2014 17:00:00
06MAGNA06N2,272,30 -1,30%2,272,272,31915231.10.2014 15:09:13
WAWELWWL921923 -0,22%922920922615631.10.2014 17:00:00
JSWJSW28,9529,05 -0,34%29,2028,8029,341330013 86331.10.2014 17:03:53
KOMPUTRONKOM6,706,77 -1,03%6,716,676,71109547331.10.2014 17:00:00
KOPEXKPX11,3911,29 0,89%11,3211,2211,401355015431.10.2014 17:00:00
LIBETLBT2,952,90 1,72%2,892,852,977317421331.10.2014 16:40:58
PROTEKTORPRT2,882,88 0,00%2,882,862,8859461731.10.2014 17:00:00
KBDOMKBD3,043,05 -0,33%3,012,913,0431991031.10.2014 16:29:38
NEUCANEU222216 2,78%216,80216,80222,05241353031.10.2014 17:00:00
ZUEZUE7,107,09 0,14%7,1077,104095128731.10.2014 13:28:11
ABCDATAABC3,833,79 1,06%3,833,833,903154512231.10.2014 17:00:00
BZWBKBZW381,50373,80 2,06%380,80376,90383,605968322 75131.10.2014 17:02:52
ENELMEDENE10,8010,80 0,00%10,8010,5510,80453531.10.2014 17:00:00
ENERGOINSENI10,8410,80 0,37%11,1010,8011,10521631.10.2014 16:49:41
STALEXPSTX2,752,74 0,37%2,742,712,756230017131.10.2014 17:04:22
BSCDRUKBSC26,6526,65 0,00%26,6526,6526,65200531.10.2014 10:42:38
FONFON1,071,07 0,00%1,071,071,09202222231.10.2014 17:00:00
CCCCCC129,20129,05 0,12%128,85126,85129,20239693 06331.10.2014 17:00:00
DROZAPOLDPL0,760,72 5,56%0,730,720,76452253431.10.2014 16:40:45
ECHOECH6,476,45 0,31%6,456,406,483961222 56231.10.2014 17:02:19
INVISTAINV2,242,21 1,36%2,242,232,241501331.10.2014 16:05:29
CAPITALCPA2,272,27 0,00%2,272,232,2742271031.10.2014 17:00:00
HANDLOWYBHW113,80112,90 0,80%113,95112,60113,9516237818 32531.10.2014 17:00:00
ACAUTOGAZACG32,1132,11 0,00%32,1132,1132,1150231.10.2014 17:00:00
IFCAPITALIFC1,281,28 0,00%1,291,261,292666331.10.2014 17:00:00
MSXRESOURMSX1,801,79 0,56%1,771,731,82205463631.10.2014 16:12:44
PPGPPG22 0,00%21,902151912931.10.2014 15:20:26
ELEMENTALEMT2,882,99 -3,68%2,992,832,994447312931.10.2014 16:47:09
RONSONRON1,761,73 1,73%1,711,671,7667791231.10.2014 17:00:00
MILKILANDMLK3,223,20 0,63%3,153,143,2545041431.10.2014 17:00:00
KANIAKAN2,562,55 0,39%2,552,532,56373449531.10.2014 17:00:00
ASSECOSEEASE7,607,56 0,53%7,657,607,6516641331.10.2014 15:29:53
SIMPLESME8,258,19 0,73%8,208,208,30573531.10.2014 17:00:00
REMAKRMK1313 0,00%1312,9913699931.10.2014 10:09:00
RANKPROGRRNK3,533,45 2,32%3,483,463,62102663631.10.2014 14:48:44
INSTALKRKINK15,8715,94 -0,44%15,9315,6015,9328044431.10.2014 16:41:54
GINOROSSIGRI3,073,12 -1,60%3,113,053,1118404156231.10.2014 17:00:00
ERGISEGS4,714,73 -0,42%4,704,684,75107435131.10.2014 16:46:55
FAMURFMF3,323,36 -1,19%3,363,323,40250538431.10.2014 17:00:42
BBIDEVBBD1,251,22 2,46%1,211,211,29210442631.10.2014 17:00:37
MONNARIMON9,459,18 2,94%9,189,189,483868036431.10.2014 17:01:52
NETIANET5,575,57 0,00%5,615,575,6212757871231.10.2014 17:00:00
PGNIGPGN5,035,07 -0,79%5,085,035,10335322516 97831.10.2014 17:00:17
PGODLEWPGO5,405,40 0,00%5,495,305,492831115331.10.2014 17:00:00
MARVIPOLMVP7,857,90 -0,63%7,857,837,9044893531.10.2014 17:00:00
STALPRODSTP275272 1,10%270267,202753549631.10.2014 17:00:00
MIRACULUMMIR2,192,15 1,86%2,152,112,191816431.10.2014 11:58:55
LPPLPP100499750 3,07%9792,20975010050590358 83631.10.2014 17:00:00
IVMXIMX2,982,92 2,05%2,952,952,9835271031.10.2014 09:53:14
STAPORKOWZUK12,5111,40 9,74%11,9911,6512,5211531431.10.2014 16:44:18
RESBUDRES2,292,27 0,88%2,282,222,3058561331.10.2014 16:48:30
GRAJEWOGRJ31,2031,75 -1,73%31,4331,2031,57264831.10.2014 17:00:00
HERKULESHRS2,612,60 0,38%2,602,572,6180732131.10.2014 17:00:00
ZASTALZST1,241,18 5,08%1,191,181,2512385015131.10.2014 17:00:00
TESGASTSG4,424,30 2,79%4,384,244,4338901731.10.2014 17:00:00
VANTAGEVTG2,842,78 2,16%2,772,672,84103592831.10.2014 16:48:36
CDPROJEKTCDR16,7016,65 0,30%16,6916,5316,702316838631.10.2014 17:00:00
BIOTONBIO4,204,02 4,48%4,024,024,232478901 02731.10.2014 17:04:34
ENEAENA1616 0,00%16,1015,9516,153764986 04531.10.2014 17:04:48
EFEKTEFK11,9511,97 -0,17%1211,6012274331.10.2014 15:01:41
BUDIMEXBDX134,50131,80 2,05%133,50132,55134,75312941931.10.2014 17:00:40
DELKODEL5,795,30 9,25%5,795,795,791027.10.2014 17:00:00
SYNTHOSSNS4,184,12 1,46%4,144,094,1812708865 27331.10.2014 17:02:18
NOWAGALACNG1,131,14 -0,88%1,141,131,142527331.10.2014 15:23:38
BENEFITBFT281275 2,18%276,90276,9028161417131.10.2014 17:00:00
MWTRADEMWT18,1017,20 5,23%17,4017,4018,10896951 61531.10.2014 17:00:00
MOSTALWARMSW76,97 0,43%6,866,85753893731.10.2014 17:00:00
MOSTALZABMSZ2,242,24 0,00%2,242,222,28419089431.10.2014 17:00:00
PWRMEDIAPWM1,321,30 1,54%1,301,301,322996431.10.2014 17:00:00
PATENTUSPAT1,321,33 -0,75%1,301,281,325803831.10.2014 15:35:03
APATORAPT37,5137,80 -0,77%37,5037,3137,628203131.10.2014 17:00:00
KERNELKER26,5025,72 3,03%26,5925,8126,59459751 21331.10.2014 17:03:57
OVOSTAROVO74,8773,50 1,86%747274,891951431.10.2014 15:42:49
GRUPAAZOTYATT62,7359,90 4,72%60,2560,2162,73373912 31031.10.2014 17:02:28
SELENAFMSEL16,2815,55 4,69%16,2816,2816,281031.10.2014 09:02:17
SOLARSOL2,322,36 -1,69%2,352,302,352348531.10.2014 17:00:00
KOFOLAKFL42,2542,25 0,00%42,2542,2542,254031.10.2014 17:00:00
AMRESTEAT88,9087,60 1,48%87,998788,97294226131.10.2014 17:00:00
PCGUARDPCG0,380,39 -2,56%0,390,370,3947963518431.10.2014 17:00:00
OPTEAMOPM5,355,35 0,00%5,355,355,35770431.10.2014 10:49:23
ORZBIALYOBL7,197,31 -1,64%7,317,197,321217931.10.2014 16:47:12
FARMACOLFCL50,8051,40 -1,17%51,4050,8051,408414331.10.2014 17:00:00
GRAALGRL19,9020 -0,50%2019,902035877231.10.2014 16:20:12
K2INTERNTK2I11,9811,90 0,67%11,9911,801211951431.10.2014 16:49:26
LENALEN43,99 0,25%3,993,934,0138561531.10.2014 17:00:00
MABIONMAB41,3941,25 0,34%41,3040,2141,39278811531.10.2014 17:00:00
SANOKSNK46,5546,72 -0,36%47,2046,5047,2010985131.10.2014 17:00:00
SNIEZKASKA37,8038,59 -2,05%38,5537,8038,553531331.10.2014 17:00:00
TELLTEL12,7812,87 -0,70%12,8712,5412,8728213631.10.2014 16:08:58
WORKSERVWSE19,3719,08 1,52%19,0819,0819,377761531.10.2014 15:37:02
ENAPENP1,040,99 5,05%0,990,991,04706797231.10.2014 17:00:00
YAWALYWL7,176,98 2,72%7,177,177,1710031.10.2014 09:00:00
MNIMNI1,321,32 0,00%1,291,271,32134171731.10.2014 17:00:00
ORANGEPLOPL10,1010,17 -0,69%10,2310,1010,26346834135 21331.10.2014 17:03:04
VINDEXUSVIN5,315,10 4,12%5,285,165,3183644431.10.2014 16:46:24
ALIORALR74,8074 1,08%74,5073,9576,1214855811 14931.10.2014 17:00:00
MOSTALPLCMSP12,6313,57 -6,93%13,1012,6313,5511611531.10.2014 16:40:54
EKANCELAREKA0,310,32 -3,13%0,330,290,3338018611731.10.2014 17:02:12
OLYMPICOEG87,10 12,68%7,217,218446431.10.2014 15:53:23
ELKOPEKP1,811,78 1,69%1,851,811,90325936131.10.2014 17:00:00
CNTCNT6,586,41 2,65%6,356,356,5816561131.10.2014 17:00:00
MBANKMBK498,60486,30 2,53%490,50490,15498,803108715 41331.10.2014 17:00:00
EDINVESTEDI2,702,76 -2,17%2,702,702,709030.10.2014 10:04:49
CELTICCPD77,55 -7,28%777,071034728.10.2014 16:02:56
CIECHCIE40,7040,88 -0,44%4140,60411474560131.10.2014 17:00:00
SYGNITYSGN16,5416,43 0,67%16,5516,4016,75839713831.10.2014 16:49:18
DECORADCR6,306,30 0,00%6,306,306,311393931.10.2014 17:00:00
DGADGA6,526,52 0,00%6,526,526,521031.10.2014 09:00:00
ATMATM11,6011,50 0,87%11,6411,6011,6410031.10.2014 16:23:51
ULMAULM7676 0,00%7676761031.10.2014 09:01:04
PBSFINANSEPBF3,983,89 2,31%3,983,983,9860002431.10.2014 17:00:00
ABPLABE3131 0,00%3130,77313381031.10.2014 17:00:44
AMBRAAMB8,608,45 1,78%8,498,488,6012771131.10.2014 17:00:00
GROCLINGCN11,4510,95 4,57%111111,453588740631.10.2014 17:03:13
MUZAMZA3,133,02 3,64%3,133,133,135031.10.2014 09:00:00
WASKOWAS1,721,73 -0,58%1,721,711,721359231.10.2014 16:14:13
MIESZKOMSO3,923,87 1,29%3,823,823,952816211031.10.2014 14:39:12
EUROCASHEUR33,1933,33 -0,42%33,4232,9033,492165647 19031.10.2014 17:02:31
POLNAPLA27,8027,38 1,53%27,8027,8027,806001731.10.2014 17:00:00
QUMAKQMK12,6012,85 -1,95%12,8012,5012,801216115331.10.2014 16:49:28
TIMTIM5,355,25 1,90%5,355,355,3550031.10.2014 10:25:23
BALTONABAL7,197,18 0,14%7,187,187,19152131.10.2014 17:00:00
INTERSPPLIPO1,341,28 4,69%1,281,281,3811761615731.10.2014 17:00:00
GPWGPW4443 2,33%42,8042,8044,0726069611 31431.10.2014 17:00:00
BLACKLIONBLI1,291,25 3,20%1,251,251,29194782531.10.2014 17:00:00
BORYSZEWBRS6,406,34 0,95%6,356,346,403555382 27031.10.2014 17:00:00
KGHMKGH129,90129,50 0,31%130,60128,95131,40912827119 26231.10.2014 17:03:09
LENTEXLTX8,488,42 0,71%8,488,428,48112949631.10.2014 16:49:17
INDYGOIDG0,820,82 0,00%0,810,800,82465053831.10.2014 15:38:03
IMMOBILEGKI2,422,32 4,31%2,422,322,4252031.10.2014 12:26:16
COLIANCOL2,983 -0,67%32,973,036269918831.10.2014 17:04:52
SYNEKTIKSNT24,2024,55 -1,43%24,682424,681480936131.10.2014 17:02:25
SONELSON88,10 -1,23%8,127,988,12905731.10.2014 13:34:27
COGNORCOG1,831,80 1,67%1,771,771,831273231.10.2014 16:23:27
SECOGROUPSWG2221,31 3,24%21,5621,56228121831.10.2014 17:00:00
TATRYTMR9494 0,00%94,509494,5035331.10.2014 11:30:39
SOPHARMASPH99,05 -0,55%999200205.08.2014 14:08:12
GETINOBLEGNB2,602,52 3,17%2,532,482,6016822874 30931.10.2014 17:02:41
ASSECOPOLACP5048,80 2,46%49495042434321 02631.10.2014 17:03:09
BYTOMBTM1,411,38 2,17%1,371,361,4363148288331.10.2014 17:00:00
COMPCMP60,4057,96 4,21%58,0258,0260,407034231.10.2014 17:00:00
DOMDEVDOM45,2145,69 -1,05%45,6945,2145,692151031.10.2014 11:16:08
COMARCHCMR95,4895 0,51%95,1994,1195,48245523131.10.2014 17:00:00
DUONDUO2,222,24 -0,89%2,252,212,2511699826131.10.2014 17:00:00
ARTERIAARR16,6515,60 6,73%15,4215,4216,7016042631.10.2014 17:00:00
ATLANTAPLATP7,066,90 2,32%6,536,537,1132822331.10.2014 17:00:00
4FUNMEDIA4FM7,507,49 0,13%7,507,367,5035472731.10.2014 16:28:37
VOXELVOX1111 0,00%11,1510,9111,1534123831.10.2014 16:31:07
PKOBPPKO37,4537,32 0,35%37,6037,4237,70210180078 97531.10.2014 17:04:00
PROCHEMPRM18,9919 -0,05%1918,2019213431.10.2014 16:20:18
PRESCOPRE3,943,94 0,00%3,943,943,942031.10.2014 17:00:00
SILVANOSFG7,207,20 0,00%7,147,147,201214931.10.2014 17:00:00
KDMSHIPNGKDM7,156,90 3,62%7,157,157,15130131.10.2014 09:02:16
COALENERGCLE0,830,82 1,22%0,820,810,85401323331.10.2014 17:00:00
IZOSTALIZS5,295,25 0,76%5,285,245,2932841731.10.2014 16:07:05
BANKBPHBPH51,3951,39 0,00%51,3951,2351,39141731.10.2014 17:00:00
SOBIESKIBVD47,3944,40 6,73%45,8745,4947,395502631.10.2014 16:12:54
MIRBUDMRB1,591,61 -1,24%1,611,591,639967716031.10.2014 17:00:00
SFINKSSFS1,271,23 3,25%1,211,211,28219412731.10.2014 17:00:00
REDANRDN2,352,14 9,81%2,132,132,3511005925131.10.2014 17:02:37
SCOPAKSCO0,370,35 5,71%0,370,370,3778031.10.2014 13:10:33
INCINC1,962,02 -2,97%2,021,912,02270131.10.2014 15:46:36
INTEGERPLITG199,90203,90 -1,96%205199,90207,9060171 22831.10.2014 17:01:57
GETINGTN2,442,41 1,24%2,422,392,4629476571331.10.2014 17:00:00
MAKARONPLMAK6,106,10 0,00%6,096,096,1021531331.10.2014 13:41:16
FERROFRO9,929,99 -0,70%109,80104651245931.10.2014 17:00:00
PEPPEP28,0128,98 -3,35%2927,73299442631.10.2014 17:00:00
PCCINTERPCI1,411,50 -6,00%1,401,401,505800830.10.2014 11:34:03
MEDICALGMDG193,05195,50 -1,25%195,50193,05196,80174834131.10.2014 17:00:00
NTTSYSTEMNTT2,382,38 0,00%2,382,382,3810031.10.2014 16:12:55
MAGELLANMAG78,1278 0,15%78,1278,1278,1219131.10.2014 09:20:43
PKNORLENPKN41,9341,70 0,55%41,9941,5742,1263386026 59731.10.2014 17:04:06
ALCHEMIAALC5,025,02 0,00%5,024,955,028877344 44631.10.2014 16:34:14
ODLEWNIEODL2,102,10 0,00%2,092,092,10130031.10.2014 14:29:15
UNIBEPUNI7,857,84 0,13%7,847,847,85510431.10.2014 15:20:13
KRUKKRU107,75105,50 2,13%105,50105,50107,75136411 44731.10.2014 17:03:23
WANDALEXWDX3,203,23 -0,93%3,233,203,2321031.10.2014 17:00:00
ZAMETZMT4,384,40 -0,45%4,384,334,38105344631.10.2014 17:00:00
POLICEPCE21,6821,84 -0,73%22,4921,6522,4921954831.10.2014 17:00:00
TRAKCJATRK1,111,09 1,83%1,101,101,1136460340131.10.2014 17:00:00
TRANSPOLTRN6,056,05 0,00%6,146,056,141302831.10.2014 17:00:00
VISTULAVST1,701,71 -0,58%1,711,691,7316139027531.10.2014 17:04:34
TOYATOA4,894,89 0,00%4,904,894,9024031.10.2014 16:47:42
WIELTONWLT5,765,79 -0,52%5,785,715,78118566831.10.2014 17:00:00
RAWLPLUGRWL7,767,74 0,26%7,767,767,761031.10.2014 09:09:00
KRKAKRK250250 0,00%25025025060015030.10.2014 16:17:18
CALATRAVACTC1,301,29 0,78%1,281,281,30121561631.10.2014 17:00:00
BIPROMETBPM3,533,53 0,00%3,413,403,531382530.10.2014 15:52:45
ATREMATR4,914,99 -1,60%4,964,914,96739431.10.2014 17:00:00
BOWIMBOW1,851,85 0,00%1,851,851,85990230.10.2014 14:25:47
AGORAAGO8,047,94 1,26%7,997,998,04123849931.10.2014 17:00:00
AMICAAMC107,50106,30 1,13%107,45106,50107,80283430531.10.2014 17:00:00
ARCUSARC1,991,99 0,00%1,991,991,9910031.10.2014 09:00:00
LUBAWALBW1,321,33 -0,75%1,341,311,348495111231.10.2014 17:01:35
STALPROFISTF14,1014 0,71%13,7213,7214,10233330.10.2014 15:16:29
MCIMCI10,0710,14 -0,69%10,2110,0610,231977820031.10.2014 17:00:00
AVIASGASG28,5028,50 0,00%28,5028,5028,50100331.10.2014 12:31:03
QUERCUSQRS5,835,80 0,52%5,805,805,8390155231.10.2014 15:50:51
POLNORDPND7,307,15 2,10%7,197,157,33135109831.10.2014 16:47:35
BNPPLBNP6464 0,00%6464642031.10.2014 13:45:04
PROJPRZEMPJP6,976,65 4,81%6,896,616,971094731.10.2014 17:00:00
TERESATER15,2515,11 0,93%15,1115,1115,649421431.10.2014 16:17:55
LCCORPLCC1,811,76 2,84%1,761,761,81383896931.10.2014 17:00:00
AGROTONAGT2,072,08 -0,48%2,102,072,14269525631.10.2014 17:02:57
RELPOLRLP6,736,80 -1,03%6,986,736,9894656431.10.2014 16:26:31
INTERCARSCAR203,90201 1,44%201201203,951503031.10.2014 17:00:00
IMSIMS2,322,24 3,57%2,342,242,34181104131.10.2014 16:22:56
NOKAUTNOK1,381,38 0,00%1,371,291,39153882131.10.2014 17:00:00
MIDASMDS0,610,61 0,00%0,610,600,6167146940931.10.2014 17:00:47
ORBISORB36,7137 -0,78%37,0236,6637,5118807031.10.2014 17:01:28
FORTEFTE5756,95 0,09%5756,6057,10186310631.10.2014 17:00:00
NOVITANVT45,9146,20 -0,63%464446158731.10.2014 16:43:38
EUCOEUC25,9525 3,80%25252610662731.10.2014 17:00:00
IMPERAIMP1,801,79 0,56%1,801,801,80920231.10.2014 15:20:30
KONSSTALIKST21,7021,70 0,00%21,7021,7021,701031.10.2014 09:00:00
DMWDMWDM1,151,19 -3,36%1,181,151,205485631.10.2014 17:00:00
HAWEHWE2,352,35 0,00%2,372,312,3727093963231.10.2014 17:00:00
08OCTAVA08N0,860,84 2,38%0,840,810,86399593431.10.2014 17:00:00
TALEXTLX15,9015,60 1,92%15,8515,6015,9010961731.10.2014 13:25:55
TELEPOLSKATPH1,491,44 3,47%1,451,451,49173031.10.2014 14:05:04
INTERAOLTIRL2121 0,00%20,9920,902118924031.10.2014 13:20:39
EKOEXPORTEEX29,4529,40 0,17%29,5928,8029,591402941031.10.2014 17:00:00
EMPERIAEMP4849,49 -3,01%49,5047,8549,50756237131.10.2014 17:02:25
KREDYTINKRI20,1820,64 -2,23%20,132020,3442638631.10.2014 16:47:40
URSUSURS2,072,04 1,47%2,062,052,08240285031.10.2014 17:02:38
HYGIENIKAHGN1,611,55 3,87%1,551,541,6137957060231.10.2014 17:00:00
BETACOMBCM11,8011,90 -0,84%11,8911,8011,89126131.10.2014 15:40:55
CAMMEDIACAM2,852,86 -0,35%2,852,852,851030.10.2014 10:30:38
CHEMOSCHS1,281,22 4,92%1,211,201,29518626531.10.2014 17:00:00
DUDADUD7,087,05 0,43%7,067,027,081475610431.10.2014 16:00:36
CIGAMESCIG9,759,95 -2,01%9,809,5010,151416981 38031.10.2014 16:49:49
WINVESTWIS7,797,99 -2,50%7,997,798,1515401231.10.2014 17:00:00
ARCTICATC3,523,55 -0,85%3,593,513,595805220631.10.2014 17:00:00
TRITONTRI0,630,65 -3,08%0,640,580,655393331.10.2014 16:38:46
ATENDEATD3,293,29 0,00%3,293,293,291031.10.2014 09:00:00
MILLENNIUMMIL8,358,12 2,83%8,218,158,355190004 29531.10.2014 17:00:00
BOSBOS40,9141,39 -1,16%41,3940,9041,3923649731.10.2014 17:00:00
SMTSMT18,1018,03 0,39%18,2018,0518,501047619231.10.2014 16:40:52
PAMAPOLPMP1,341,30 3,08%1,201,131,3588471130.10.2014 15:58:34
PTIPTI15,1015,10 0,00%15,1015,0815,1030404631.10.2014 15:39:41
IQPIQP11 0,00%111318031.10.2014 09:11:26
ZETKAMAZKA6565 0,00%65,4964,0165,49693944831.10.2014 17:00:00
FASINGFSG16,5917,10 -2,98%16,7216,5916,727161231.10.2014 17:01:15
IFSAIFR0,410,42 -2,38%0,410,410,4352908422331.10.2014 17:00:00
RAFAKORFK5,135,09 0,79%5,115,085,147586938631.10.2014 17:00:00
RAFAMETRAF16,3116,31 0,00%16,3116,3116,314031.10.2014 09:37:47
ROPCZYCERPC17,0217,20 -1,05%17,3017,0217,391188720331.10.2014 16:36:21
HYPERIONHYP2,502,52 -0,79%2,522,412,523404831.10.2014 17:00:00
INTERFERIINF4,664,48 4,02%4,624,624,661200629.10.2014 16:34:02
PANOVANVA15,8015,33 3,07%15,6915,6915,84783012331.10.2014 15:49:00
FERRUMFER4,694,79 -2,09%4,824,464,82657331.10.2014 16:16:11
NFIEMFEMF7,957,95 0,00%7,957,957,9528031.10.2014 14:15:21
PEKAESPEK9,088,94 1,57%8,938,939,0811681131.10.2014 17:00:00
PELIONPEL72,5770,05 3,60%70,2070,2072,5712298831.10.2014 17:00:00
OPONEO.PLOPN11,6011,30 2,65%11,3911,3411,60250331.10.2014 17:00:00
KINOPOLKPL12,3012,18 0,99%12,3812,1312,4532084031.10.2014 16:38:25
KRECKRC8,408,40 0,00%8,408,258,4012581031.10.2014 12:19:11
TAURONPETPE5,265,17 1,74%5,205,195,26200928910 52431.10.2014 17:04:46
TERMOREXTRR8,508,25 3,03%8,258,108,7018101531.10.2014 17:00:00
VOTUMVOT7,607,74 -1,81%7,657,597,6514581131.10.2014 16:23:50
PEKAOPEO176,10177,90 -1,01%178,10176179,6538358468 35631.10.2014 17:04:08
ELZABELZ1616,20 -1,23%15,8215,8216,28825013231.10.2014 17:00:00
CYFRPLSATCPS25,7725,66 0,43%25,7525,6025,9484237521 69931.10.2014 17:00:00
ATLANTISATS1,181,12 5,36%1,131,131,2119377522931.10.2014 17:00:00
ATMGRUPAATG3,613,61 0,00%3,543,543,611786631.10.2014 17:00:00
BUMECHBMC1,661,80 -7,78%1,851,621,856393511031.10.2014 17:00:00
ACTIONACT46,5046,60 -0,21%46,2046,2046,52504923431.10.2014 17:00:00
ZEPAKZEP31,5331,56 -0,10%31,6031,2431,60495115631.10.2014 17:00:00
ZPUEPUE330325 1,54%3303303309331.10.2014 15:58:11
APLISENSAPN13,2313,23 0,00%13,2313,2313,23127231.10.2014 09:00:00
MOLMOL156,85160,50 -2,27%155,05155,05156,8522331.10.2014 17:00:00
FORTUNAFEG18,2118,15 0,33%18,3518,2118,35753113831.10.2014 16:06:19
POZBUDPOZ4,824,82 0,00%4,824,824,8841892031.10.2014 17:00:00
BOGDANKALWB111,80111 0,72%113111,15113,20337303 77631.10.2014 17:00:16
WARIMPEXWXF44,15 -3,61%4,1544,151010431.10.2014 12:18:11
ASBISASB2,021,97 2,54%1,981,982,03257905231.10.2014 16:40:40
ACEACE10,6610,66 0,00%10,5810,5810,671070261 13231.10.2014 15:27:01
GLOBCITYHDGCH38,8939,09 -0,51%39,0938,1339,0924109331.10.2014 17:00:00
CEZCEZ91,6090,20 1,55%91,8090,7593,501002199 21931.10.2014 17:00:00
UNICREDITUCG24,0123,34 2,87%23,6023,6024,2518024331.10.2014 16:48:06
INGBSKING139,50138,50 0,72%138,80138,80141,25102261 43231.10.2014 17:00:00
PRAGMAFAPRF13,8913,74 1,09%13,7413,5513,9012351731.10.2014 16:33:11
SEKOSEK7,297,40 -1,49%7,407,297,4093131.10.2014 14:44:13
ASTARTAAST31,5031,50 0,00%32,0231,5032,5023377431.10.2014 17:00:00
RADPOLRDL9,559,57 -0,21%9,579,459,5748144631.10.2014 17:00:00
HELIOHEL6,306,30 0,00%6,096,096,301088731.10.2014 12:44:26
INDYKPOLIND43,8043,90 -0,23%43,9043,8043,902031.10.2014 16:20:39
INPROINP4,304,30 0,00%4,304,304,301027.10.2014 09:19:51
ESSYSTEMESS2,502,40 4,17%2,502,502,5010031.10.2014 09:00:22
MENNICAMNC13,7313,81 -0,58%13,9013,7313,9020022831.10.2014 17:00:00
MOJMOJ1,671,70 -1,76%1,611,531,674637728.10.2014 14:57:04
MCLOGICMCL4140,50 1,23%40,5138,654110064031.10.2014 17:00:00
PEPEESPPS0,650,65 0,00%0,650,620,65226071431.10.2014 16:46:23
NETMEDIANEM3,453,44 0,29%3,453,453,4510031.10.2014 10:10:20
PGEPGE22,1021,45 3,03%21,5821,5822,18205440645 24131.10.2014 17:03:45
OPENFINOPF5,805,75 0,87%5,765,755,8041212431.10.2014 16:16:18
TVNTVN15,0915,05 0,27%15,1014,9315,222175663 28331.10.2014 16:49:44
KETYKTY278,80276 1,01%276276278,80169146931.10.2014 17:00:00
KOGENERAKGN65,6065,90 -0,46%65,9062,2565,908145331.10.2014 17:00:00
KPPDKPD30,3032,40 -6,48%3130,3032,40264831.10.2014 15:57:38
ALMAALM18,2018,48 -1,52%18,8018,1118,806381231.10.2014 17:01:00
KRAKCHEMKCH4,204,25 -1,18%4,254,204,25407231.10.2014 17:00:00
KRUSZWICAKSW58,7458,89 -0,25%58,7458,7458,741031.10.2014 13:04:25
LOTOSLTS26,0425,96 0,31%26,102626,271932945 05131.10.2014 17:00:17
LSISOFTLSI5,805,83 -0,51%5,835,595,8360503531.10.2014 17:00:00
JWCONSTRJWC3,253,29 -1,22%3,213,193,268179126631.10.2014 17:00:00
ERBUDERB27,4927,40 0,33%27,5027,4927,5033209131.10.2014 17:00:00
WOJASWOJ8,208,24 -0,49%8,248,208,25771631.10.2014 14:53:15
IMPELIPL2929 0,00%2928,902960231.10.2014 12:52:58
SUWARYSUW11,6011,59 0,09%11,7511,1011,75273331.10.2014 16:31:14
TFONETFO5,215,25 -0,76%5,295,145,34115636131.10.2014 16:47:23
OTMUCHOWOTM98,60 4,65%8,858,859,0138483531.10.2014 15:52:47
ALTAAAT2,022,03 -0,49%2,081,942,08108642131.10.2014 16:11:48
WADEXWAX5,225,54 -5,78%5,515,225,511635931.10.2014 15:50:53
COMPERIACPL18,8918,60 1,56%18,6018,5018,90265531.10.2014 17:00:00
ZREMBZRE1,601,63 -1,84%1,641,601,643748631.10.2014 17:00:00
EXILLONEXL8,208,01 2,37%8,208,208,20270222.10.2014 09:00:13
ELEKTROTIELT9,079,20 -1,41%9,259,079,3967806231.10.2014 16:23:01
RUBICONRBC2,102,03 3,45%2,032,032,10346131.10.2014 16:34:29
ELBUDOWAELB77,7475,20 3,38%75,0175,0177,741421131.10.2014 15:26:24
EMCINSMEDEMC14,7115,64 -5,95%15,6414,7115,6418031.10.2014 16:00:54
PHNPHN25,5025,45 0,20%25,5825,3525,58858921831.10.2014 17:00:00
PROVIDENTIPF25,3025,37 -0,28%25,3025,3025,3020131.10.2014 09:17:39
IIAAVIIA10,159,85 3,05%9,909,9010,15470531.10.2014 11:04:34
AVIAAMLAAL7,657,63 0,26%7,647,307,65711531.10.2014 17:00:00
SERINUSSEN6,336,15 2,93%6,186,186,532742417431.10.2014 17:00:00
TARCZYNSKITAR10,049,82 2,24%9,829,8210,0416171631.10.2014 12:38:31
GLCOSMEDGLC4,654,65 0,00%4,654,624,7573873431.10.2014 16:43:35
OTLOGOTS196,35196,35 0,00%196,35196,35196,351031.10.2014 16:23:26
PEIXINPEX11,0510,97 0,73%10,9010,8011,1048575431.10.2014 17:00:00
MLPGROUPMLG27,6527,29 1,32%26,6526,2627,986481831.10.2014 16:12:30
PKPCARGOPKP79,6379,70 -0,09%79,6078,3779,63805196 37031.10.2014 17:03:42
NEWAGNWG21,5021,50 0,00%21,5021,0121,50994221331.10.2014 17:00:54
ENERGAENG25,0324,66 1,50%24,9024,7125,0349225412 27031.10.2014 17:03:10
GORENJEGRV2827,99 0,04%27,9927,992851131.10.2014 10:58:52
VISTALVTL13,6013,56 0,30%13,6013,4613,6018742531.10.2014 17:00:00
MFOMFO10,2010,20 0,00%9,959,9210,20480531.10.2014 15:20:09
MERCATORMRC11,7510,92 7,60%10,9910,9911,75918410431.10.2014 17:02:14
CPGROUPCPG4,604,50 2,22%4,584,584,601852931.10.2014 14:05:14
LIVECHATLVC1818,39 -2,12%18,481818,486031.10.2014 09:06:08
PCMPCM50,8550,90 -0,10%50,8550,8550,8550331.10.2014 14:58:34
TALANXTNX100100 0,00%10010010020222.10.2014 11:36:33
BUWOGBWO60,6060,04 0,93%60,6060,6060,603022.10.2014 12:55:52
PCCROKITAPCR34,1733,98 0,56%3433,9934,201410047931.10.2014 17:00:00
ALUMETALAML43,4943 1,14%434343,49402417431.10.2014 17:04:39
ALTUSTFIALI9,159,01 1,55%8,958,959,251832116431.10.2014 14:11:54
TORPOLTOR9,509,50 0,00%9,509,4110,252473324031.10.2014 17:00:00
POLWAXPWX1515 0,00%15,011515,01696210431.10.2014 16:25:03