WIG

Ostatnie notowanie z: 01.09.2014 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
52416,311,06%46451868,7752068,1952068,1952416,311691515545017,1155384,83

Stan na dzień 02.09.2014

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP5,905,90 0,00%5,905,905,9011001.09.2014 17:00:00
ROVESERSE1,321,22 8,20%1,231,231,3232349641001.09.2014 17:00:00
CORMAYCRM5,055,33 -5,25%5,465,055,4713434269401.09.2014 17:04:24
BAKALLANDBAK2,782,77 0,36%2,772,772,78170804701.09.2014 12:58:32
ASSECOBSABS11,4911,23 2,32%11,4911,4911,495001.09.2014 13:21:19
BMPAGBMP3,023,08 -1,95%3,023,023,02586201.09.2014 16:38:44
PZUPZU474469 1,07%470,35470,35477,8510756650 94701.09.2014 17:01:20
PROCADPRD0,951,04 -8,65%1,040,951,042000201.09.2014 17:00:00
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
PLASTBOXPLX2,392,37 0,84%2,362,362,4080651901.09.2014 17:00:00
ORCOGROUPOPG1,861,87 -0,53%1,821,811,90148742801.09.2014 16:31:10
IMCOMPANYIMC8,258,40 -1,79%8,117,708,281667313301.09.2014 15:58:31
WESTAISICWES0,230,24 -4,17%0,230,230,234500101.09.2014 15:46:57
IPOPEMAIPE4,604,60 0,00%4,604,504,601723801.09.2014 17:00:00
GTCGTC5,805,90 -1,69%5,945,755,9415386389501.09.2014 17:00:00
SKOTANSKT1,451,45 0,00%1,441,441,47248643601.09.2014 17:02:53
RAINBOWRBW14,2014,08 0,85%14,2013,7714,40975471 38001.09.2014 16:33:55
ROBYGROB2,202,19 0,46%2,172,172,2813855430501.09.2014 17:00:00
HYDROTORHDR36,5535,40 3,25%363636,5511754201.09.2014 17:00:00
HARPERHRP2,902,90 0,00%2,902,902,902397701.09.2014 11:13:07
HUTMENHTM4,624,62 0,00%4,624,584,6368413101.09.2014 17:00:00
IMPEXMETIPX2,592,58 0,39%2,632,582,638741822801.09.2014 17:01:41
DEBICADBC9696,49 -0,51%96,4994,9997176716901.09.2014 17:00:00
INTROLINL7,317,60 -3,82%7,607,317,6022791701.09.2014 17:00:00
PAGEDPGD41,0540,95 0,24%41,4040,3341,5014395901.09.2014 17:00:00
MOBRUKMBR15,4615,89 -2,71%15,0114,9915,468291201.09.2014 16:43:01
KREZUSKZS5,705,90 -3,39%5,705,415,95132267501.09.2014 17:00:00
MERCORMCR6,416,51 -1,54%6,526,416,58116967501.09.2014 17:03:22
MEXPOLSKAMEX1,691,70 -0,59%1,691,691,6920001.09.2014 09:07:05
EUROTELETL11,3912,20 -6,64%12,2011,3912,5057086601.09.2014 16:49:26
WAWELWWL959,80989,95 -3,05%970959,80997,4514914501.09.2014 17:00:30
JSWJSW33,6333,48 0,45%33,4833,1234,091083443 63901.09.2014 17:00:00
KOMPUTRONKOM7,297,32 -0,41%7,497,257,491436410501.09.2014 17:00:00
KOPEXKPX10,8610,75 1,02%10,9710,8611,041583917301.09.2014 17:04:25
LIBETLBT2,942,85 3,16%2,942,942,9497001.09.2014 09:00:00
PROTEKTORPRT2,992,99 0,00%2,992,963,02316559501.09.2014 17:00:00
KBDOMKBD2,502,72 -8,09%2,522,492,6050621301.09.2014 17:00:00
NEUCANEU201,40201 0,20%201,55200201,552485001.09.2014 16:48:06
ZUEZUE6,596,50 1,38%6,646,506,6416391101.09.2014 17:00:00
ABCDATAABC43,99 0,25%444,01121994901.09.2014 15:22:43
BZWBKBZW377,60370,50 1,92%372,50370,20377,603900714 57901.09.2014 17:01:55
ENELMEDENE9,059,05 0,00%9,0599,1024662229.08.2014 14:59:18
ENERGOINSENI12,2512,36 -0,89%12,8511,8412,8514441801.09.2014 17:00:00
KSGAGROKSG0,520,38 36,84%0,470,430,5224220371 15101.09.2014 17:02:54
STALEXPSTX2,662,67 -0,37%2,642,642,66153124001.09.2014 15:47:12
BSCDRUKBSC24,7024,89 -0,76%24,7024,7024,7010001.09.2014 16:37:03
FONFON0,950,92 3,26%0,950,921,0224332123601.09.2014 17:01:18
CCCCCC122119 2,52%119117,50122285023 42301.09.2014 17:02:13
DROZAPOLDPL0,770,80 -3,75%0,750,750,786317501.09.2014 17:00:00
ECHOECH6,076,05 0,33%6,056,056,181675510201.09.2014 17:00:09
CAPITALCPA1,801,79 0,56%1,791,781,8364281201.09.2014 15:08:51
HANDLOWYBHW117,50114,50 2,62%115,85115,65117,50109211 27701.09.2014 17:00:00
ACAUTOGAZACG31,6029,02 8,89%29,9829,9831,6015424929.08.2014 15:22:14
IFCAPITALIFC1,241,16 6,90%1,111,111,26604197201.09.2014 17:00:00
GREMMEDIAGMM1,781,54 15,58%1,781,781,781148201.09.2014 14:12:51
NEWWORLDRNWR0,450,50 -10,00%0,500,450,5236817418001.09.2014 17:00:00
ELEMENTALEMT2,392,42 -1,24%2,402,352,403420801.09.2014 15:51:08
RONSONRON1,531,55 -1,29%1,551,481,55125011901.09.2014 17:00:00
MILKILANDMLK4,254,50 -5,56%4,404,204,4045732001.09.2014 17:00:00
KANIAKAN2,542,47 2,83%2,472,472,599835624601.09.2014 17:00:00
ASSECOSEEASE7,617,50 1,47%7,507,507,61113101.09.2014 09:40:26
SIMPLESME8,408,43 -0,36%8,208,208,4014771201.09.2014 12:51:12
REMAKRMK10,6010,60 0,00%10,5910,5910,60201201.09.2014 09:03:10
RANKPROGRRNK4,694,85 -3,30%4,764,514,7673503401.09.2014 17:00:00
EFHEFH0,220,21 4,76%0,200,200,2210350201.09.2014 17:00:00
INSTALKRKINK1717,38 -2,19%17,381717,496631101.09.2014 17:00:00
AWBUDAWB0,250,24 4,17%0,250,240,25394111001.09.2014 15:28:06
GINOROSSIGRI2,902,89 0,35%2,892,892,92138954001.09.2014 17:00:00
ERGISEGS4,804,65 3,23%4,654,634,875178924701.09.2014 17:00:00
FAMURFMF3,413,55 -3,94%3,503,403,593534681 20301.09.2014 17:01:25
BBIDEVBBD1,351,37 -1,46%1,391,341,39228303101.09.2014 17:00:00
MONNARIMON8,798,83 -0,45%8,848,758,845313446701.09.2014 17:00:00
NETIANET5,595,50 1,64%5,505,505,6212756177 13501.09.2014 17:00:00
PGNIGPGN4,954,88 1,43%4,924,904,9617507788 64101.09.2014 17:00:17
PGODLEWPGO5,405,37 0,56%5,015,015,4081594301.09.2014 17:00:00
MARVIPOLMVP6,706,85 -2,19%7,096,707,0964354301.09.2014 17:00:00
STALPRODSTP225,50225 0,22%2292252293066901.09.2014 17:00:00
LPPLPP88008500 3,53%8479,9584268877525545 53401.09.2014 17:02:13
IVMXIMX2,792,86 -2,45%2,852,742,853002801.09.2014 14:42:30
STAPORKOWZUK1615,10 5,96%15,5515,2016,15338501.09.2014 17:00:00
RESBUDRES10,149,24 9,74%9,238,9510,154143740301.09.2014 17:04:23
GRAJEWOGRJ27,2527,50 -0,91%27,4927,0327,8128657801.09.2014 17:00:00
HERKULESHRS2,132,17 -1,84%2,192,132,1933653772701.09.2014 17:00:00
ZASTALZST1,341,33 0,75%1,331,331,35547477301.09.2014 14:59:36
TESGASTSG4,254,34 -2,07%4,114,114,2985243601.09.2014 17:00:00
VANTAGEVTG2,962,94 0,68%2,962,962,961001.09.2014 09:03:55
CDPROJEKTCDR15,4515,50 -0,32%15,5315,4515,70659361 03101.09.2014 17:01:21
BIOTONBIO4,814,83 -0,41%4,774,644,8418711288801.09.2014 17:02:23
ENEAENA15,1215 0,80%15,0115,0115,22971881 47101.09.2014 17:00:00
EFEKTEFK1312,35 5,26%12,5012,351345465801.09.2014 14:46:47
BUDIMEXBDX123,90122 1,56%121,05121,05123,95277134201.09.2014 17:00:49
DELKODEL6,466,46 0,00%6,406,406,46294201.09.2014 17:00:00
SYNTHOSSNS4,574,60 -0,65%4,664,564,668479663 88301.09.2014 17:00:00
NOWAGALACNG1,221,23 -0,81%1,231,201,234687601.09.2014 17:03:20
BENEFITBFT263,85258,05 2,25%260258,05263,85100626401.09.2014 17:02:50
MWTRADEMWT15,7815,90 -0,75%15,9015,2615,9329744601.09.2014 17:00:00
MOSTALWARMSW5,405,12 5,47%5,445,355,647093738901.09.2014 17:00:40
MOSTALZABMSZ1,931,90 1,58%1,921,901,93319256101.09.2014 17:00:00
PWRMEDIAPWM1,401,40 0,00%1,401,401,4010001.09.2014 11:15:02
PATENTUSPAT1,351,35 0,00%1,311,281,353100401.09.2014 16:49:25
APATORAPT35,3435,30 0,11%35,8934,9035,898122901.09.2014 17:00:00
KERNELKER24,4025,75 -5,24%24,6124,4025,671518833 74401.09.2014 17:03:38
SADOVAYASGR0,790,80 -1,25%0,800,790,80178161402.05.2014 17:00:00
OVOSTAROVO67,5969,79 -3,15%67,5967,5967,5978501.09.2014 15:05:30
KOMPAPKMP6,166,25 -1,44%6,566,166,5754643501.09.2014 17:00:00
GRUPAAZOTYATT75,7074,75 1,27%75,4874,3375,74152171 14601.09.2014 17:00:00
SELENAFMSEL1818,10 -0,55%17,3817,36181734730601.09.2014 17:04:51
SOLARSOL2,322,33 -0,43%2,322,252,3345451001.09.2014 17:00:00
KOFOLAKFL3031,47 -4,67%31,473031,496702101.09.2014 16:10:37
AMRESTEAT81,3579,50 2,33%81,0181821164394501.09.2014 17:00:00
PCGUARDPCG0,590,60 -1,67%0,600,550,61155309690001.09.2014 17:01:11
OPTEAMOPM5,505,22 5,36%5,235,235,505323829226.08.2014 13:10:10
ORZBIALYOBL6,576,76 -2,81%6,836,576,8340452701.09.2014 17:00:00
FARMACOLFCL47,1148,32 -2,50%47,0747,0747,119034301.09.2014 17:02:37
GRAALGRL16,5016,35 0,92%16,3016,2216,5014292401.09.2014 17:00:00
K2INTERNTK2I11,8112,39 -4,68%12,3411,6912,3438984601.09.2014 17:00:00
LENALEN3,954,10 -3,66%43,94465302601.09.2014 17:00:00
MABIONMAB40,7038,99 4,39%40,244040,89335713601.09.2014 17:01:52
SANOKSNK47,0246,49 1,14%46,9046,7347,395452601.09.2014 17:00:00
SNIEZKASKA3634,55 4,20%35,2335,2336,1510753801.09.2014 15:28:12
TELLTEL10,9411 -0,55%10,9410,9410,9410001.09.2014 17:00:00
WORKSERVWSE15,3415,20 0,92%15,2015,1015,412644940401.09.2014 17:00:00
ENAPENP0,910,91 0,00%0,910,890,91392583501.09.2014 17:00:00
YAWALYWL6,256,13 1,96%6,656,20775145001.09.2014 17:00:00
MNIMNI1,431,46 -2,05%1,431,431,432600401.09.2014 17:00:00
ORANGEPLOPL10,7510,74 0,09%10,7910,6510,8196967210 37201.09.2014 17:00:00
VINDEXUSVIN6,056,20 -2,42%6,205,906,202071012601.09.2014 17:02:51
ALIORALR76,1376,21 -0,11%7775,9077446713 40701.09.2014 17:00:00
MOSTALPLCMSP12,9912,99 0,00%12,9912,9912,99136201.09.2014 17:00:00
EKANCELAREKA0,520,51 1,96%0,520,500,523241201.09.2014 13:52:43
OLYMPICOEG8,058 0,63%8,058,058,0511001.09.2014 09:38:33
ELKOPEKP2,031,70 19,41%1,681,632,1528269054601.09.2014 17:00:00
CNTCNT5,816 -3,17%6,065,816,143271119201.09.2014 17:00:00
MBANKMBK470463,50 1,40%472,8546547396874 54501.09.2014 17:01:07
BRIJUBRI12,4012,49 -0,72%12,4012,4012,40200229.08.2014 09:00:00
EDINVESTEDI3,303,44 -4,07%3,303,303,30292101.09.2014 14:35:31
CELTICCPD6,206,21 -0,16%6,206,206,20113101.09.2014 13:26:56
CIECHCIE37,2136,12 3,02%36,4836,4037,48410621 52001.09.2014 17:00:00
SYGNITYSGN16,9116,72 1,14%16,7816,5616,9832825501.09.2014 17:00:00
DECORADCR6,066,30 -3,81%6,2066,20105236401.09.2014 17:00:00
ATMATM12,0911,56 4,58%12,0912,0912,0940001.09.2014 09:00:00
ULMAULM77,6976 2,22%77,6977,6977,691001.09.2014 09:00:00
PBSFINANSEPBF4,104,08 0,49%4,084,084,1055532329.08.2014 17:00:00
ABPLABE27,8627,99 -0,46%2826,402823656501.09.2014 16:27:10
AMBRAAMB8,979,21 -2,61%9,128,869,2966246001.09.2014 17:01:25
GROCLINGCN14,9116,27 -8,36%16,4814,9016,48677101 03201.09.2014 17:04:54
MUZAMZA33 0,00%2,992,9931000301.09.2014 09:30:15
WASKOWAS1,951,94 0,52%1,961,931,9665961301.09.2014 17:00:00
MIESZKOMSO3,803,69 2,98%3,693,693,8010137037801.09.2014 17:00:00
EUROCASHEUR34,3034,50 -0,58%34,6534,1634,8732089811 08801.09.2014 17:03:02
POLNAPLA29,1527,25 6,97%27,4827,4829,1525407201.09.2014 17:00:53
QUMAKQMK13,9513,97 -0,14%13,9713,8513,9740425601.09.2014 17:00:00
TIMTIM5,455,42 0,55%5,455,455,45274101.09.2014 15:44:43
BALTONABAL54,88 2,46%4,884,8851774901.09.2014 17:00:00
STARHEDGESHG0,310,32 -3,13%0,310,310,331206223801.09.2014 17:00:00
IDEATFIIDA0,240,25 -4,00%0,250,240,2523493601.09.2014 12:46:57
INTERSPPLIPO1,381,38 0,00%1,391,381,39130001.09.2014 17:00:00
GPWGPW37,5037,66 -0,42%37,6637,4037,662382789301.09.2014 17:00:00
BLACKLIONBLI1,331,40 -5,00%1,441,331,44152952101.09.2014 17:00:00
BORYSZEWBRS6,136,15 -0,33%6,166,116,191923641 18301.09.2014 17:00:00
KGHMKGH134,10131,80 1,75%133,35132,60134,1031398441 83701.09.2014 17:04:58
LENTEXLTX7,797,94 -1,89%7,947,797,947085255301.09.2014 17:02:06
INDYGOIDG1,141,16 -1,72%1,161,091,18808399201.09.2014 16:48:36
IMMOBILEGKI2,032,13 -4,69%2,072,022,13430938901.09.2014 17:00:00
COLIANCOL3,032,96 2,36%2,932,933,03228286801.09.2014 17:03:47
SONELSON88 0,00%88870129.08.2014 09:17:36
COGNORCOG1,861,81 2,76%1,911,861,92232314401.09.2014 17:00:51
SECOGROUPSWG24,0424 0,17%24,9024,0324,9070201.09.2014 16:49:43
TATRYTMR80,7583,20 -2,94%8280,7583,793272701.09.2014 17:00:00
SOPHARMASPH99,05 -0,55%999200205.08.2014 14:08:12
EUROHOLDEHG2,502,30 8,70%2,332,332,50500127.06.2014 13:32:39
GETINOBLEGNB2,662,60 2,31%2,612,612,684849651 28001.09.2014 17:00:00
PLAZACNTRPLZ0,420,40 5,00%0,390,390,431333975401.09.2014 12:42:04
ASSECOPOLACP42,4942,30 0,45%42,3141,87431379435 82001.09.2014 17:00:38
BYTOMBTM1,101,11 -0,90%1,111,091,11405444501.09.2014 17:03:57
COMPCMP58,7658,76 0,00%58,7758,7558,772201301.09.2014 10:02:36
DOMDEVDOM40,9938,95 5,24%38,5538,5541311612501.09.2014 17:00:00
COMARCHCMR8279 3,80%79,8079,8083,99604149201.09.2014 17:00:00
DUONDUO1,611,59 1,26%1,591,591,64340535501.09.2014 17:00:00
ARTERIAARR1615,49 3,29%16,1915,5016,1933325301.09.2014 17:00:00
ATLANTAPLATP7,507,90 -5,06%7,707,507,8823211801.09.2014 17:00:00
4FUNMEDIA4FM9,279,49 -2,32%9,509,279,5010591001.09.2014 17:00:00
VOXELVOX10,3010,73 -4,01%10,7010,3010,7014651501.09.2014 17:00:00
PKOBPPKO38,5038,25 0,65%38,3538,3538,74197047775 89601.09.2014 17:03:04
PROCHEMPRM21,8921,99 -0,45%21,9821,8921,9899201.09.2014 16:01:14
PRESCOPRE4,094,21 -2,85%4,214,064,21613201.09.2014 17:00:00
SILVANOSFG7,747,59 1,98%7,747,747,7435001.09.2014 15:54:07
KDMSHIPNGKDM9,038,68 4,03%9,039,039,031014.08.2014 10:53:18
COALENERGCLE0,550,63 -12,70%0,550,530,6038420921501.09.2014 17:00:00
IZOSTALIZS5,855,85 0,00%5,855,855,85125101.09.2014 09:21:43
BANKBPHBPH37,9237,05 2,35%37,4936,5638,31377314001.09.2014 16:31:05
SOBIESKIBVD41,4041 0,98%41,4741,3041,472901201.09.2014 15:13:59
MIRBUDMRB1,421,38 2,90%1,401,401,42489166901.09.2014 17:00:00
SFINKSSFS1,391,36 2,21%1,381,321,39107711501.09.2014 17:00:00
REDANRDN2,202,30 -4,35%2,302,172,369551221601.09.2014 17:00:00
SCOPAKSCO0,600,57 5,26%0,570,570,6234336020501.09.2014 17:04:48
INCINC0,590,58 1,72%0,580,580,59500001.09.2014 16:49:40
INTEGERPLITG221216 2,31%215,45215,4522398672 18901.09.2014 17:00:00
GETINGTN2,682,67 0,37%2,672,672,705178013901.09.2014 17:01:24
MAKARONPLMAK4,484,43 1,13%4,444,444,5424431101.09.2014 17:02:33
FERROFRO9,659,65 0,00%9,659,659,65375401.09.2014 16:34:36
PEPPEP28,8028,50 1,05%28,8028,8028,854351301.09.2014 10:46:13
PCCINTERPCI1,411,35 4,44%1,361,361,45115671601.09.2014 16:35:52
MEDICALGMDG230,70231,60 -0,39%232,90230,702334279901.09.2014 17:00:00
NTTSYSTEMNTT0,570,57 0,00%0,570,570,574524301.09.2014 17:00:00
MAGELLANMAG69,1066,62 3,72%66,5966,5969,10318921801.09.2014 17:00:00
PKNORLENPKN40,0539,43 1,57%39,4339,4340,052437229 71401.09.2014 17:04:37
ALCHEMIAALC5,035,04 -0,20%5,034,985,0446002301.09.2014 17:00:00
ODLEWNIEODL2,202,24 -1,79%2,242,202,241110201.09.2014 17:00:00
UNIBEPUNI7,507,39 1,49%7,397,337,5116671301.09.2014 17:00:00
KRUKKRU99,8096 3,96%99,8099,06101271862 71901.09.2014 17:00:00
WANDALEXWDX2,992,77 7,94%2,862,862,993619010601.09.2014 17:00:00
ZAMETZMT3,864,02 -3,98%3,943,863,9974002901.09.2014 17:00:00
POLICEPCE22,1521,50 3,02%22,1421,2422,1524205301.09.2014 17:00:00
TRAKCJATRK11 0,00%1,020,991,0321151942 13201.09.2014 17:02:19
TRANSPOLTRN6,496,50 -0,15%5,855,856,49501301.09.2014 14:11:10
VISTULAVST1,721,72 0,00%1,711,701,7211973620501.09.2014 16:48:48
TOYATOA4,904,94 -0,81%4,904,704,9059842901.09.2014 17:00:00
WIELTONWLT5,325,29 0,57%5,505,325,5077964201.09.2014 16:49:48
RAWLPLUGRWL7,758 -3,13%7,757,328,3066395101.09.2014 17:01:04
KRKAKRK262,90262,90 0,00%262,90262,90262,903128.08.2014 09:03:29
CALATRAVACTC1,471,60 -8,13%1,571,451,59504247701.09.2014 17:00:00
BIPROMETBPM3,793,82 -0,79%3,893,793,89813301.09.2014 17:00:55
ATREMATR5,075,19 -2,31%5,195,075,2023741201.09.2014 17:00:00
BOWIMBOW2,092,15 -2,79%2,182,062,1864351301.09.2014 15:43:04
AGORAAGO8,208,10 1,23%8,2488,2467665501.09.2014 17:00:00
AMICAAMC102,5099,80 2,71%10299,85102,60141981 43001.09.2014 17:00:00
ARCUSARC2,082,23 -6,73%2,102,012,18253325301.09.2014 16:37:45
LUBAWALBW1,081,07 0,93%1,081,071,09722647801.09.2014 17:00:00
STALPROFISTF14,9015,08 -1,19%14,9014,8014,9011411701.09.2014 17:00:00
CUBEITGCTG0,540,55 -1,82%0,550,540,5510872601.09.2014 16:39:09
MCIMCI9,569,41 1,59%9,569,409,603667334801.09.2014 17:04:10
AVIASGASG30,7732,50 -5,32%32,5030,7732,503191028.08.2014 17:00:00
QUERCUSQRS5,725,75 -0,52%5,705,705,914034823601.09.2014 17:02:41
POLNORDPND7,407,50 -1,33%7,497,407,51101607601.09.2014 17:00:00
PROJPRZEMPJP6,506,67 -2,55%6,676,506,6719511301.09.2014 17:00:00
TERESATER15,0914,81 1,89%14,9014,9015,097551101.09.2014 15:16:23
LCCORPLCC1,721,70 1,18%1,741,711,749203915901.09.2014 17:00:00
AGROTONAGT1,871,79 4,47%1,781,781,888178615101.09.2014 16:48:29
JHMDEVJHM0,470,48 -2,08%0,480,460,48476682201.09.2014 17:00:00
RELPOLRLP6,286,15 2,11%6,556,286,55728501.09.2014 17:00:00
INTERCARSCAR205189,50 8,18%189189205306759401.09.2014 17:00:00
NOKAUTNOK1,031,03 0,00%1,030,991,034734501.09.2014 17:00:00
MIDASMDS0,530,52 1,92%0,520,520,5334026017801.09.2014 16:45:58
ORBISORB40,9841 -0,05%41,3940,5241,392471001.09.2014 17:00:00
FORTEFTE47,4947 1,04%4746,8147,591927369 15401.09.2014 17:00:00
NOVITANVT35,2535,50 -0,70%35,723535,72245901.09.2014 15:06:42
EUCOEUC25,3024,85 1,81%24,8524,5025,30333801.09.2014 17:00:00
KONSSTALIKST23,5023 2,17%22,5022,5023,504511001.09.2014 17:00:00
DMWDMWDM0,910,96 -5,21%0,960,911,02110781101.09.2014 17:00:00
HAWEHWE2,792,81 -0,71%2,852,792,8616761347301.09.2014 17:02:08
08OCTAVA08N0,760,76 0,00%0,760,760,761214101.09.2014 16:45:49
TALEXTLX15,4015,50 -0,65%15,401515,40341501.09.2014 17:00:00
TELEPOLSKATPH1,951,90 2,63%1,821,821,95501101.09.2014 09:06:06
INTERAOLTIRL18,9517,66 7,30%18,5018,4919,1039817501.09.2014 17:00:00
EKOEXPORTEEX29,8529,19 2,26%28,8028,8030,461318739101.09.2014 17:03:00
EMPERIAEMP54,5053,50 1,87%55,7954,0155,79443824401.09.2014 17:00:00
KREDYTINKRI18,0918,09 0,00%18,0918,0918,091001.09.2014 10:43:39
URSUSURS2,072,11 -1,90%2,142,052,146870114401.09.2014 17:00:00
HYGIENIKAHGN1,761,79 -1,68%1,801,741,8035975363601.09.2014 17:02:53
BETACOMBCM14,3714,40 -0,21%14,3914,3014,3926893901.09.2014 17:00:00
CAMMEDIACAM2,152,28 -5,70%2,292,072,292344501.09.2014 17:00:00
DUDADUD7,277,24 0,41%7,157,157,27101937401.09.2014 17:00:00
CIGAMESCIG8,207,96 3,02%7,667,308,254419734801.09.2014 17:00:00
WINVESTWIS8,508,89 -4,39%8,748,018,74202201.09.2014 15:40:06
ARCTICATC2,982,80 6,43%3,022,803,033521501 03101.09.2014 17:04:51
TRITONTRI0,660,69 -4,35%0,680,660,6811600801.09.2014 14:18:01
ATENDEATD2,853,40 -16,18%3,152,843,1512168936201.09.2014 17:04:09
MILLENNIUMMIL8,158,03 1,49%8,178,088,273940883 20301.09.2014 17:00:00
BOSBOS41,7541,97 -0,52%41,9741,7541,975032101.09.2014 17:00:00
SMTSMT16,2716 1,69%16,5016,0516,691275620501.09.2014 17:00:00
PAMAPOLPMP1,621,70 -4,71%1,701,621,703165501.09.2014 10:55:23
PTIPTI15,5015,20 1,97%15,1015,1015,50919614101.09.2014 17:01:10
IQPIQP1,051,06 -0,94%1,051,051,052001.09.2014 09:02:07
ZETKAMAZKA62,5062,12 0,61%64,4061,9064,40236414801.09.2014 17:00:44
FASINGFSG16,9717,88 -5,09%17,3016,9717,307881401.09.2014 17:00:00
RAFAKORFK4,084 2,00%4,024,014,116181225101.09.2014 17:03:47
RAFAMETRAF16,2016,90 -4,14%16,3016,2016,3027001.09.2014 09:13:33
ROPCZYCERPC20,3120,40 -0,44%20,4720,3120,899522001.09.2014 17:00:00
HYPERIONHYP2,782,70 2,96%2,782,782,784001.09.2014 09:15:16
INTERFERIINF4,804,60 4,35%4,804,804,8010028.08.2014 13:43:33
PANOVANVA15,5014,96 3,61%14,5414,5415,508001.09.2014 17:00:00
NFIEMFEMF6,767,60 -11,05%76,727,11208101.09.2014 17:00:00
PEKAESPEK9,309,50 -2,11%9,509,299,5019491801.09.2014 17:00:00
PELIONPEL73,9973,32 0,91%74,4973,9974,4932201.09.2014 12:27:54
OPONEO.PLOPN12,6312,55 0,64%12,7912,3812,797611001.09.2014 13:23:10
KINOPOLKPL11,9011,71 1,62%1211,83128511001.09.2014 17:00:00
KRECKRC7,407,33 0,96%7,337,257,40124209101.09.2014 17:01:38
TAURONPETPE5,074,99 1,60%555,08428682221 66701.09.2014 17:00:00
VOTUMVOT6,496,65 -2,41%6,556,496,55547401.09.2014 16:28:47
PEKAOPEO181,50180,10 0,78%182178,7518214942226 96601.09.2014 17:04:59
WIKANAWIK0,410,38 7,89%0,380,380,411163001.09.2014 17:00:00
ELZABELZ17,4816,10 8,57%16,3016,3017,601112019201.09.2014 17:03:07
CYFRPLSATCPS25,9025,59 1,21%25,7825,5025,992283065 89601.09.2014 17:00:00
ATLANTISATS1,111,09 1,83%1,031,031,1229956932801.09.2014 17:02:20
ATMGRUPAATG3,723,79 -1,85%3,753,623,84188407001.09.2014 17:00:00
BUMECHBMC1,991,95 2,05%1,971,972,0858231201.09.2014 17:00:00
ACTIONACT42,0142 0,02%42,5041,7042,5011674901.09.2014 17:00:00
ZEPAKZEP30,1730,20 -0,10%3029,7030,30695520901.09.2014 17:00:00
ZPUEPUE360365,95 -1,63%3603603601001.09.2014 17:00:00
APLISENSAPN12,6012,80 -1,56%12,3912,3912,9612001.09.2014 17:00:00
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
POZBUDPOZ4,624,73 -2,33%4,704,624,7062622901.09.2014 17:00:00
BOGDANKALWB117,50116,50 0,86%117,20117118,10170962 01201.09.2014 17:00:00
WARIMPEXWXF4,834,92 -1,83%4,884,834,88364201.09.2014 16:44:29
ASBISASB2,272,27 0,00%2,272,242,2985261901.09.2014 16:41:11
ACEACE11,4311,48 -0,44%11,3211,2611,5333113801.09.2014 17:00:24
GLOBCITYHDGCH3835,40 7,34%363638490281 81501.09.2014 17:00:00
CEZCEZ93,9092,33 1,70%91,5191,5193,90127211901.09.2014 15:41:45
UNICREDITUCG25,1925 0,76%25,1925,1925,195001329.08.2014 13:53:21
INGBSKING136,50136 0,37%136133137162222 21001.09.2014 17:00:00
PRAGMAFAPRF13,8413,80 0,29%13,8413,8413,8480101.09.2014 15:31:01
SEKOSEK7,757,65 1,31%7,667,667,75171101.09.2014 17:00:00
ASTARTAAST34,4236 -4,39%35,8934,4035,89695124301.09.2014 17:00:00
RADPOLRDL8,258,37 -1,43%8,458,258,45898701.09.2014 17:00:00
HELIOHEL5,895,65 4,25%5,685,685,891565901.09.2014 12:22:39
INDYKPOLIND37,6036,20 3,87%36,5536,5537,6924259001.09.2014 17:00:00
INPROINP4,874,87 0,00%4,874,874,871001.09.2014 09:04:06
ESSYSTEMESS2,392,36 1,27%2,402,392,403125701.09.2014 17:00:00
MENNICAMNC13,7613,85 -0,65%13,9413,7613,94254401.09.2014 14:11:55
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
PEPEESPPS0,460,47 -2,13%0,480,460,488710401.09.2014 17:00:00
NETMEDIANEM3,683,70 -0,54%3,683,683,681567601.09.2014 09:00:00
PGEPGE21,9921,81 0,83%21,9521,782287259419 13901.09.2014 17:04:06
OPENFINOPF6,406,40 0,00%6,626,356,6225281601.09.2014 17:00:00
TVNTVN13,9514,02 -0,50%14,0313,9514,203925055101.09.2014 17:00:00
KETYKTY243,80242,50 0,54%243,90242,05243,90176743101.09.2014 17:04:05
KOGENERAKGN73,2072 1,67%70,2570,2573,41199514401.09.2014 17:00:00
KPPDKPD32,6030,88 5,57%30,6030,6032,604161301.09.2014 12:59:23
ALMAALM20,5320,80 -1,30%20,8020,2220,8099201.09.2014 17:00:00
KRAKCHEMKCH4,564,70 -2,98%4,704,514,702815212901.09.2014 17:00:00
KRUSZWICAKSW6262,45 -0,72%61,4060,3062330920101.09.2014 17:00:00
LOTOSLTS30,5930,14 1,49%30,4430,3030,881087653 32801.09.2014 17:04:40
LSISOFTLSI7,147,34 -2,72%7,337,037,3353713901.09.2014 17:00:00
JWCONSTRJWC3,043,04 0,00%3,023,023,08285088701.09.2014 17:00:00
ERBUDERB23,9023,22 2,93%23,2423,2324,11195501.09.2014 17:00:00
WOJASWOJ8,708,40 3,57%8,908,609,061785115501.09.2014 17:00:00
IMPELIPL29,9930 -0,03%30,9229,3130,92758422401.09.2014 17:00:00
SUWARYSUW12,0112,45 -3,53%12,0112,0112,0130223601.09.2014 17:00:00
TFONETFO5,555,55 0,00%5,565,545,58135777501.09.2014 17:00:00
OTMUCHOWOTM8,918,83 0,91%8,878,838,98550501.09.2014 17:00:00
ALTAAAT2,342,33 0,43%2,302,272,3852001.09.2014 16:45:28
WADEXWAX6,406,40 0,00%6,416,406,4197101.09.2014 09:25:11
COMPERIACPL18,8518,80 0,27%18,4018,4018,85236401.09.2014 12:03:09
EXILLONEXL8,618,35 3,11%8,388,388,61697606.08.2014 14:19:54
ELEKTROTIELT7,707,92 -2,78%7,727,707,811051801.09.2014 14:50:10
ELBUDOWAELB7576 -1,32%75,607575,971571201.09.2014 17:00:00
EMCINSMEDEMC16,0314,90 7,58%16,0316,0316,032001.09.2014 09:00:00
PHNPHN24,0224 0,08%23,5523,5524,47475211401.09.2014 17:04:52
PROVIDENTIPF27,9929 -3,48%28,5027,0328,507312001.09.2014 15:35:14
IIAAVIIA10,1010,20 -0,98%10,2010,1010,20781828.08.2014 15:28:21
FEERUMFEE13,6014,90 -8,72%15,1913,6015,196601001.09.2014 16:32:37
AVIAAMLAAL7,988 -0,25%87,558112668601.09.2014 15:40:23
SERINUSSEN5,225,24 -0,38%5,115,115,405743830001.09.2014 17:03:07
TARCZYNSKITAR9,509,44 0,64%9,809,509,8013661301.09.2014 17:00:00
GLCOSMEDGLC2,972,95 0,68%2,952,953,107632622801.09.2014 17:00:00
OTLOGOTS184180 2,22%18418418428529.08.2014 12:49:56
PEIXINPEX12,8013,39 -4,41%13,2512,1613,2576639901.09.2014 17:00:00
PKPCARGOPKP74,2373,99 0,32%74,9073,5074,90523843 87901.09.2014 17:02:45
NEWAGNWG1917,91 6,09%18,1818,1819,144497384401.09.2014 17:00:00
ENERGAENG21,2720,85 2,01%20,9020,9021,302275034 82601.09.2014 17:00:58
GORENJEGRV28,2528,25 0,00%28,2528,2528,251001.09.2014 09:02:56
VISTALVTL14,3415 -4,40%14,6214,1714,7064369301.09.2014 17:00:00
MFOMFO1111,25 -2,22%10,5010,501151075601.09.2014 17:00:00
MERCATORMRC9,7010,10 -3,96%9,809,709,9932313201.09.2014 17:00:00
CPGROUPCPG3,833,80 0,79%3,853,803,853394101 30001.09.2014 15:36:54
LIVECHATLVC14,9914,80 1,28%1514,20151208117401.09.2014 16:20:06
PCMPCM4342 2,38%42,2141,2143691329427.08.2014 17:00:00
TALANXTNX101106 -4,72%10210110241428.08.2014 12:49:37
BUWOGBWO6362,10 1,45%6363631001.09.2014 11:33:21
ALUMETALAML37,9937,70 0,77%37,8037,7038,39299221 13601.09.2014 16:49:56
ALTUSTFIALI8,558,83 -3,17%8,508,408,6041033501.09.2014 14:58:08