WIG

Ostatnie notowanie z: 28.09.2016 12:20

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
47139,86-0,29%26947278,6547310,8847132,1547428,931081739741747,0151909,32

Stan na dzień 28.09.2016

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
CORMAYCRM2,182,20 -0,91%2,162,162,25156193428.09.2016 11:56:37
ASSECOBSABS23,1723,49 -1,36%23,4923,1723,906571528.09.2016 11:18:53
BMPAGBMP33 0,00%3331001328.09.2016 11:02:07
PZUPZU26,3026,95 -2,41%27,0526,2127,09184095248 81528.09.2016 12:20:34
PROCADPRD1,531,53 0,00%1,531,511,53163028.09.2016 11:32:38
PROCHNIKPRC1,221,21 0,83%1,221,221,23147761828.09.2016 12:15:18
PRAGMAINKPRI10,3110,39 -0,77%10,3110,3110,317028.09.2016 10:18:59
PEGASPGS130126,30 2,93%128,10128,051301762327.09.2016 15:58:21
PLASTBOXPLX2,012 0,50%2,042,012,042002428.09.2016 10:49:58
ORCOGROUPOPG0,700,70 0,00%0,680,680,701395128.09.2016 09:36:26
IMCOMPANYIMC6,646,74 -1,48%6,796,356,793114220328.09.2016 11:30:34
IPOPEMAIPE1,901,90 0,00%1,901,901,9012028.09.2016 11:28:30
GTCGTC8,408,44 -0,47%8,498,378,491742614728.09.2016 12:20:04
SKOTANSKT0,520,54 -3,70%0,540,520,54356471928.09.2016 12:13:40
RAINBOWRBW24,1124,57 -1,87%24,9924,1124,99368928.09.2016 10:54:02
ROBYGROB2,882,95 -2,37%2,952,882,95251637328.09.2016 12:20:04
HYDROTORHDR39,7039,70 0,00%39,7039,7039,701028.09.2016 09:00:00
HARPERHRP1,281,22 4,92%1,281,281,281028.09.2016 09:15:21
IMPEXMETIPX2,872,85 0,70%2,862,862,885229915028.09.2016 12:09:36
DEBICADBC103104 -0,96%1031031033028.09.2016 10:40:24
INTROLINL9,7810 -2,20%9,789,659,7855128.09.2016 12:05:04
PAGEDPGD46,5647,19 -1,34%47,8246,5648,9011925728.09.2016 11:32:22
KREZUSKZS2,832,85 -0,70%2,812,802,9056351628.09.2016 11:09:15
MERCORMCR9,409,40 0,00%9,309,309,401308031 23028.09.2016 11:53:45
MEXPOLSKAMEX6,416,45 -0,62%6,506,256,5082615328.09.2016 12:06:02
EUROTELETL16,3016,30 0,00%16,3016,3016,303027.09.2016 09:05:15
06MAGNA06N1,721,85 -7,03%1,721,721,721028.09.2016 11:04:27
WAWELWWL860863 -0,35%860856868,95373228.09.2016 12:20:04
JSWJSW50,8353 -4,09%5250,7252,8956397529 17928.09.2016 12:20:41
KOMPUTRONKOM6,416,30 1,75%6,306,306,66138759028.09.2016 12:20:42
KOPEXKPX3,553,53 0,57%3,613,513,61192286928.09.2016 11:49:17
LIBETLBT1,251,20 4,17%1,231,231,2594511228.09.2016 10:42:04
PROTEKTORPRT3,193,18 0,31%3,143,143,192304728.09.2016 12:10:39
KBDOMKBD1,881,88 0,00%1,881,881,8855027.09.2016 17:00:00
NEUCANEU370,60373,95 -0,90%374370,103742398928.09.2016 12:20:04
ZUEZUE8,108,13 -0,37%8,108,108,101028.09.2016 09:03:41
ABCDATAABC2,282,27 0,44%2,292,272,31151213428.09.2016 12:18:10
BZWBKBZW318,65319 -0,11%321,65318,45321,953156510 10528.09.2016 12:20:18
ENELMEDENE98,97 0,33%8,978,90919291727.09.2016 13:23:54
ENERGOINSENI6,056,36 -4,87%6,366,056,3620451228.09.2016 12:18:15
KSGAGROKSG1,942,03 -4,43%1,961,942,023316628.09.2016 12:16:49
STALEXPSTX3,393,40 -0,29%3,433,393,43149995128.09.2016 12:09:04
BSCDRUKBSC40,6041 -0,98%41,3040,6041,304341828.09.2016 12:08:47
FONFON0,630,64 -1,56%0,630,630,63304028.09.2016 12:03:47
CCCCCC172,65174,30 -0,95%174,40171,60175,20253414 39628.09.2016 12:19:59
DROZAPOLDPL2,112,36 -10,59%2,302,102,3095802028.09.2016 12:16:49
ECHOECH4,084,08 0,00%4,094,084,1299184128.09.2016 12:20:03
INVISTAINV1,341,35 -0,74%1,351,301,352527328.09.2016 10:34:06
CAPITALCPA2,422,48 -2,42%2,402,402,421300328.09.2016 11:30:50
HANDLOWYBHW78,4678,97 -0,65%78,7178,0278,71384663 01728.09.2016 12:20:03
11BIT11B117115 1,74%116115,501174295028.09.2016 11:42:22
ACAUTOGAZACG39,9040 -0,25%39,9039,9039,90108428.09.2016 11:19:10
IFCAPITALIFC0,650,66 -1,52%0,650,650,658065528.09.2016 12:18:54
ELEMENTALEMT3,643,68 -1,09%3,693,643,70206847628.09.2016 12:19:54
RONSONRON1,391,39 0,00%1,391,391,391028.09.2016 09:00:00
MILKILANDMLK1,922 -4,00%1,961,922124672428.09.2016 11:23:35
KANIAKAN2,262,27 -0,44%2,262,262,261010228.09.2016 12:12:24
ASSECOSEEASE9,679,60 0,73%9,679,679,6717028.09.2016 09:51:21
SIMPLESME6,456,48 -0,46%6,456,456,455028.09.2016 09:00:00
REMAKRMK13,7013,60 0,74%14,4113,7014,41313428.09.2016 11:28:53
RANKPROGRRNK1,921,90 1,05%1,891,891,9215614429728.09.2016 12:18:25
INSTALKRKINK12,6212,62 0,00%12,6212,6012,62352428.09.2016 09:15:53
AWBUDAWB4,804,73 1,48%4,744,744,8033191628.09.2016 10:22:51
GINOROSSIGRI2,632,74 -4,01%2,732,632,731104328.09.2016 11:39:23
ERGISEGS5,755,75 0,00%5,905,755,901001628.09.2016 11:47:47
FAMURFMF4,294,30 -0,23%4,304,294,3048682128.09.2016 12:03:09
BBIDEVBBD0,910,92 -1,09%0,910,910,934700428.09.2016 12:12:26
MONNARIMON12,6412,50 1,12%12,7012,6012,713074839028.09.2016 12:12:53
NETIANET5,035,10 -1,37%5,105,025,10161908228.09.2016 12:20:04
PGNIGPGN5,065,05 0,20%5,065,025,127654103 88228.09.2016 12:19:59
PGODLEWPGO6,116,16 -0,81%666,111280828.09.2016 09:45:34
MARVIPOLMVP9,709,94 -2,41%9,909,709,90803828.09.2016 12:05:36
STALPRODSTP406,15414 -1,90%413,90405413,9058623928.09.2016 12:20:04
MIRACULUMMIR2,622,62 0,00%2,752,542,753681928.09.2016 11:55:27
LPPLPP39553860 2,46%3860,053860,0539605612 19328.09.2016 12:19:59
AILLERONALL9,469,50 -0,42%9,509,429,5054025128.09.2016 11:57:51
STAPORKOWZUK4,024,34 -7,37%4,154,024,25116027.09.2016 16:16:06
RESBUDRES0,290,30 -3,33%0,300,280,3045656513328.09.2016 12:17:56
GRAJEWOGRJ35,7136 -0,81%36,7735,7036,771002535928.09.2016 12:20:25
HERKULESHRS3,503,53 -0,85%3,563,473,565130218028.09.2016 11:38:34
ZASTALZST0,450,45 0,00%0,450,430,45222621028.09.2016 11:44:28
TESGASTSG3,063,10 -1,29%3,173,063,17100053128.09.2016 09:45:35
VANTAGEVTG2,772,77 0,00%2,762,742,775935616428.09.2016 12:16:49
CDPROJEKTCDR39,5039,26 0,61%39,613939,831346353228.09.2016 12:20:03
BIOTONBIO8,408,45 -0,59%8,388,388,5465945628.09.2016 12:20:03
ENEAENA8,958,76 2,17%8,818,809,143437273 07028.09.2016 12:20:19
EFEKTEFK23,5023,99 -2,04%24,9023,5024,908902128.09.2016 12:03:16
BUDIMEXBDX200,05204 -1,94%204198204490598628.09.2016 12:20:03
DELKODEL9,409,20 2,17%9,389,389,4097128.09.2016 11:08:31
SYNTHOSSNS4,334,40 -1,59%4,404,334,4015708316 84328.09.2016 12:20:04
NOWAGALACNG1,201,21 -0,83%1,201,191,20439615328.09.2016 11:20:15
BENEFITBFT677,35678 -0,10%677,35677,35677,351128.09.2016 09:00:00
MWTRADEMWT12,4812,47 0,08%12,1612,1612,4811027.09.2016 16:49:09
MOSTALWARMSW10,2210,35 -1,26%10,359,8010,4856625828.09.2016 12:19:09
MOSTALZABMSZ1,091,09 0,00%1,121,091,1219235321328.09.2016 12:19:58
APATORAPT29,3129,34 -0,10%29,5129,3029,5112103628.09.2016 12:20:03
KERNELKER59,2659,92 -1,10%59,1058,9560,40909425 41428.09.2016 12:20:04
OVOSTAROVO9393 0,00%92,5093938121.09.2016 09:42:32
GRUPAAZOTYATT63,9564,27 -0,50%64,3563,9565780750328.09.2016 12:20:04
SELENAFMSEL20,2020,20 -0,25%19,8119,8020,2010662127.09.2016 17:00:00
SELVITASLV24,4523,90 2,30%23,9923,9924,45254628.09.2016 11:14:37
SOLARSOL1,221,22 0,00%1,221,221,221028.09.2016 09:03:12
AMRESTEAT251,25251,05 0,08%250,35250,3525359301 48828.09.2016 12:20:03
GRODNOGRN5,565,56 0,00%5,565,565,5691128.09.2016 11:26:17
OPTEAMOPM10,1010,10 0,00%10,1010,1010,10300328.09.2016 09:00:00
ORZBIALYOBL9,939,85 0,81%9,859,76109826197328.09.2016 12:15:21
FARMACOLFCL4848,03 -0,06%48,0247,7148,026943328.09.2016 12:17:17
GRAALGRL28,9029,45 -1,87%29,3128,8029,312369468628.09.2016 09:54:50
K2INTERNTK2I13,4313,41 0,15%13,4313,4313,431028.09.2016 09:00:00
LENALEN3,543,57 -0,84%3,543,533,55122254328.09.2016 12:08:42
MABIONMAB83,0283 0,02%83,018383,025174328.09.2016 12:15:33
SANOKSNK64,3065,50 -1,83%64,1264,1265259716728.09.2016 12:20:04
SNIEZKASKA5453 1,89%53,9853,9854166928.09.2016 10:56:34
OEXOEX14,3014,68 -2,59%14,6014,3014,608001228.09.2016 11:15:54
WORKSERVWSE11,7711,95 -1,51%11,9211,7311,9327493328.09.2016 11:21:27
ENAPENP0,981 -2,00%10,981184101828.09.2016 09:59:37
MNIMNI0,510,48 6,25%0,500,490,5110228527.09.2016 16:13:24
ORANGEPLOPL5,885,92 -0,68%5,885,875,943085831 82428.09.2016 12:20:12
VINDEXUSVIN7,347,30 0,55%7,257,257,341183928.09.2016 09:54:43
AGROWILLAWG1,921,91 0,52%1,921,921,92235028.09.2016 09:00:00
ALIORALR47,3647,24 0,25%47,5047,2247,67884444 19828.09.2016 12:20:22
MOSTALPLCMSP11,4411 4,00%11,4411,4411,441028.09.2016 09:17:19
OLYMPICOEG10,3010,33 -0,29%10,5610,3010,56108112.08.2016 12:14:21
CNTCNT8,158,40 -2,98%8,408,158,40662528.09.2016 11:02:55
MBANKMBK350,85350,85 0,00%347,05347352,5042931 50728.09.2016 12:20:27
BRIJUBRI19,5019,38 0,62%19,5219,2119,5317343428.09.2016 12:12:22
EDINVESTEDI1,871,92 -2,60%1,921,871,92161028.09.2016 10:47:01
CELTICCPD3,914 -2,25%3,913,913,91259128.09.2016 09:47:06
CIECHCIE67,1066,25 1,28%66,9866,3667,48233101 56228.09.2016 12:20:03
SYGNITYSGN4,504,44 1,35%4,464,394,5038721728.09.2016 11:45:01
DECORADCR8,218,38 -2,03%8,368,208,361767014528.09.2016 11:42:14
ATMATM10,3010,31 -0,10%10,2910,2910,3020002128.09.2016 10:34:08
ULMAULM58,9958,99 0,00%58,9958,9958,991028.09.2016 09:00:00
ABPLABE35,2035,85 -1,81%35,8535,2035,855552028.09.2016 12:14:04
AMBRAAMB7,927,97 -0,63%7,977,867,97536428.09.2016 11:40:58
GROCLINGCN15,8515,85 0,00%16,1015,8516,1012121928.09.2016 11:35:11
MUZAMZA4,124,12 0,00%43,994,1248141927.09.2016 16:44:56
WASKOWAS1,301,31 -0,76%1,311,301,3175028.09.2016 10:47:35
EUROCASHEUR41,9642,05 -0,21%42,0141,8942,37514152 16528.09.2016 12:19:59
POLNAPLA20,3520,40 -0,25%20,3520,3520,351028.09.2016 09:02:56
QUMAKQMK6,155,85 5,13%5,905,906,1596885928.09.2016 11:49:47
TIMTIM13,3113,50 -1,41%13,5013,1113,501089214328.09.2016 11:00:13
BALTONABAL3,553,57 -0,56%3,543,353,5592533228.09.2016 11:31:53
INTERSPPLIPO2,342,36 -0,85%2,362,302,361895428.09.2016 11:40:53
GPWGPW37,8338 -0,45%37,8137,70381075540728.09.2016 12:20:04
SOHODEVSHD1,501,51 -0,66%1,511,501,511481228.09.2016 11:10:32
BORYSZEWBRS6,936,90 0,43%6,906,906,9713559794228.09.2016 12:20:03
KGHMKGH72,7972,20 0,82%72,1872,0273,4424259217 67728.09.2016 12:20:10
LENTEXLTX9,439,30 1,40%9,369,339,4353965128.09.2016 10:15:32
INDYGOIDG1,391,40 -0,71%1,391,391,39765128.09.2016 10:56:36
IMMOBILEGKI3,063,06 0,00%3,093,013,09373128.09.2016 10:37:23
COLIANCOL3,503,51 -0,28%3,513,503,54102433628.09.2016 11:36:05
SYNEKTIKSNT17,3017,69 -2,20%17,8717,3017,87319628.09.2016 11:15:23
SONELSON11,8111,80 0,08%11,8111,8111,8171128.09.2016 09:00:00
COGNORCOG1,271,27 0,00%1,241,241,272364328.09.2016 10:08:00
SECOGROUPSWG20,5020,50 2,50%20,3019,6020,5097226.09.2016 16:15:44
TATRYTMR147145 1,38%15014715026426.09.2016 12:54:33
SOPHARMASPH5,905,90 0,00%5,905,905,9090415328.09.2016 09:42:37
EUROHOLDEHG1,301,30 0,00%1,301,301,30215028.09.2016 09:00:46
ASSECOPOLACP55,9355,79 0,25%55,8055,8056,451704495628.09.2016 12:19:59
BYTOMBTM2,602,56 1,56%2,562,562,63204085328.09.2016 12:16:27
COMPCMP51,9851 1,92%51,9851,9851,9897528.09.2016 11:31:04
DOMDEVDOM58,2058,02 0,31%58,3858,2058,605523228.09.2016 11:26:31
COMARCHCMR187,50189,90 -1,26%190,05187,50190,503536728.09.2016 12:20:03
DUONDUO3,833,82 0,26%3,823,823,834671617804.04.2016 17:00:00
ARTERIAARR12,1212,12 0,00%12,0412,0412,12121128.09.2016 09:10:59
ATLANTAPLATP7,087,08 9,26%6,906,377,0838252527.09.2016 17:00:00
4FUNMEDIA4FM5,145,14 0,00%5,145,145,141028.09.2016 09:00:00
VOXELVOX18,4818,48 0,00%18,3018,3018,48404728.09.2016 09:28:19
PKOBPPKO26,4826,66 -0,68%26,7026,3726,7385962322 83328.09.2016 12:20:33
PROCHEMPRM14,8514,69 1,09%14,8514,8514,851028.09.2016 09:00:00
PRESCOPRE6,206,20 0,00%6,206,206,203028.09.2016 09:00:00
SILVANOSFG9,319,75 -4,51%9,319,319,31100126.09.2016 10:16:07
IZOSTALIZS6,116,11 -1,77%6,056,116,2117951126.09.2016 11:44:01
BANKBPHBPH30,8830,87 0,03%30,8830,8830,8813019.09.2016 11:45:01
MBWSMBW71,9170,50 2,00%71,9171,9171,911028.09.2016 09:12:01
MIRBUDMRB0,710,69 2,90%0,710,700,71282202028.09.2016 12:01:24
SFINKSSFS2,282,30 -0,87%2,282,282,301793428.09.2016 11:19:56
REDANRDN2,492,49 0,00%2,502,482,50136963428.09.2016 11:19:16
SCOPAKSCO0,890,88 1,14%0,900,890,905059528.09.2016 11:19:22
INCINC1,731,80 -3,89%1,731,731,73800128.09.2016 11:20:50
INTEGERPLITG23,9524,30 -1,44%23,4922,5124,861045724828.09.2016 12:19:11
GETINGTN1,051,07 -1,87%1,071,051,0715120216028.09.2016 12:11:48
MAKARONPLMAK5,956,08 -2,14%5,955,955,95500328.09.2016 10:20:10
ESOTIQEAH8,408,68 -3,23%8,608,408,6815341328.09.2016 12:08:17
FERROFRO12,7012,97 -2,08%12,9712,5312,9720852728.09.2016 11:32:55
PEPPEP11,7711,88 -0,93%11,8811,7711,8862128.09.2016 10:35:57
PCCINTERPCI1,851,85 0,00%1,851,851,85255027.09.2016 15:04:30
MEDICALGMDG262,25263 -0,29%268,80262,25268,80283575528.09.2016 12:20:04
NORTCOASTNCT4,765,05 -5,74%5,054,765,0511028.09.2016 09:39:53
NTTSYSTEMNTT2,952,97 -0,67%2,972,952,97331128.09.2016 09:34:08
MAGELLANMAG67,5067,48 0,03%67,4567,4567,5011137523.06.2016 16:03:01
PKNORLENPKN64,2964,95 -1,02%6564,2965,171494749 66028.09.2016 12:19:59
ALCHEMIAALC5,105,10 0,00%5,095,085,11470228.09.2016 11:45:48
ODLEWNIEODL3,303,30 0,00%3,303,303,3010028.09.2016 09:22:56
UNIBEPUNI11,1011,20 -0,89%11,2011,0211,20203228.09.2016 11:53:07
KRUKKRU247,20249 -0,72%248243,65252,95220905 49328.09.2016 12:20:04
WDXWDX5,165,35 -3,55%5,505,165,502028.09.2016 10:09:11
SWISSMEDSWD1,551,55 0,00%1,521,551,55850127.09.2016 17:03:12
ZAMETZMT1,751,73 1,16%1,721,721,76337375927.09.2016 13:55:07
POLICEPCE20,9820,98 0,00%20,9920,98216131328.09.2016 12:11:17
TRAKCJATRK11,8411,93 -0,75%11,9311,8311,951372116328.09.2016 12:20:04
TRANSPOLTRN4,604,49 2,45%4,494,374,6045962028.09.2016 11:57:37
VISTULAVST3,193,23 -1,24%3,243,193,25199406528.09.2016 12:17:45
TOYATOA66,02 -0,33%6,1666,2025001528.09.2016 11:06:23
WIELTONWLT13,0313,20 -1,29%13,2013,0313,201167815328.09.2016 12:13:59
RAWLPLUGRWL10,2610,25 0,10%10,2110,2110,3543344528.09.2016 10:47:49
KRKAKRK262253 0,58%25424526260015219.09.2016 17:00:07
ATREMATR3,303,34 -1,20%3,303,293,302610928.09.2016 10:31:38
BOWIMBOW3,803,80 0,00%3,763,733,80826326.09.2016 17:00:00
AGORAAGO9,679,65 0,21%9,699,679,691905818528.09.2016 12:19:20
AMICAAMC212,50211 0,71%212211,50212,50291261728.09.2016 12:20:03
LUBAWALBW1,021,02 0,00%1,0211,02408414128.09.2016 11:54:44
STALPROFISTF14,7014,72 -0,14%14,7214,7014,7511001628.09.2016 12:14:20
CUBEITGCTG6,206,15 0,81%6,206,206,201028.09.2016 09:00:00
MCIMCI109,90 1,01%9,899,8410,011198312028.09.2016 11:46:04
AVIASGASG21,3022 -3,18%22,9821,3022,98355827.09.2016 10:58:37
QUERCUSQRS5,535,55 -0,36%5,555,535,5639912228.09.2016 10:57:20
POLNORDPND8,518,37 1,67%8,408,268,581766914928.09.2016 12:20:04
PROJPRZEMPJP9,058,77 3,19%8,858,809,082585323228.09.2016 12:20:05
LCCORPLCC1,901,91 -0,52%1,901,871,90200483828.09.2016 12:09:30
AGROTONAGT2,902,97 -2,36%2,872,873,0710281830128.09.2016 12:20:10
BRASTERBRA26,4026,75 -1,31%26,7726,4026,88502013328.09.2016 12:16:18
RELPOLRLP10,1010 1,00%9,879,8710,1819552028.09.2016 12:17:31
INTERCARSCAR280,60284 -1,20%283,60279283,6066818728.09.2016 12:20:03
IMSIMS2,532,52 0,40%2,552,532,5870031828.09.2016 10:10:07
HUBSTYLEHUB3,223,20 0,63%3,223,223,222028.09.2016 09:00:00
MIDASMDS0,800,80 0,00%0,800,800,8151444541224.05.2016 17:00:00
ORBISORB75,3376 -0,88%7574,7176,30197921 48428.09.2016 12:20:38
ORIONORN98,9990,90 8,90%909098,9956528.09.2016 09:22:05
FORTEFTE75,1775,69 -0,69%75,8075,1076,30306823328.09.2016 12:20:04
NOVITANVT58,4058,40 0,00%58,4058,4058,401027.09.2016 09:17:22
EUCOEUC35,3135,30 0,03%36,2535,3036,257522728.09.2016 10:47:01
IMPERAIMP1,441,42 1,41%1,441,441,444028.09.2016 11:06:39
KONSSTALIKST39,8039,79 0,03%39,8039,8039,801028.09.2016 09:00:00
HAWEHWE0,440,42 4,76%0,430,420,47148044766028.09.2016 12:15:56
TALEXTLX27,8027,16 2,36%27,8027,8027,801028.09.2016 09:00:00
FMGFMG0,340,34 0,00%0,340,340,346028.09.2016 11:00:00
INDATAIDT0,750,75 0,00%0,750,750,76377832828.09.2016 11:54:31
INTERAOLTIRL1515 0,00%15,471515,476501028.09.2016 10:21:18
EKOEXPORTEEX17,1018,18 -5,94%18,181718,25805821 40828.09.2016 12:19:55
EMPERIAEMP67,5268,55 -1,50%68,2067,5269,88149110228.09.2016 12:20:03
KREDYTINKRI2524,50 2,04%24,7024,7025157428.09.2016 09:13:42
URSUSURS2,472,49 -0,80%2,472,452,504102610128.09.2016 12:06:27
BETACOMBCM10,1610,40 -2,31%1110,1611908928.09.2016 11:05:11
LARQLRQ7,607,36 3,26%7,607,607,60201228.09.2016 10:52:09
CHEMOSCHS1,391,30 6,92%1,301,301,4011208814828.09.2016 12:20:11
DUDADUD66 0,00%666,0186125228.09.2016 12:11:16
CIGAMESCIG30,7929,25 5,27%29,7929,5030,89357801 08928.09.2016 12:20:27
WINVESTWIS2,502,60 -3,85%2,502,502,503028.09.2016 09:21:52
ARCTICATC5,205,23 -0,57%5,175,175,2978294128.09.2016 11:52:11
ATENDEATD3,173,27 -3,06%3,273,153,27206026628.09.2016 10:40:40
MILLENNIUMMIL5,665,68 -0,35%5,695,665,723470701 97728.09.2016 12:20:04
BOSBOS9,819,68 1,34%9,839,559,8313141328.09.2016 12:11:19
IALBGRIAG14,5314,74 -1,42%14,6014,5314,80835512328.09.2016 12:13:18
PAMAPOLPMP1,191,19 -1,65%1,151,111,20143001727.09.2016 15:49:29
IQPIQP0,500,49 2,04%0,500,500,505028.09.2016 09:06:06
IZOBLOKIZB183183 -1,08%181,30181,3018381151 48527.09.2016 17:00:00
ZETKAMAZKA118,50116 2,16%116,60116,60120,95119714128.09.2016 11:47:59
FASINGFSG15,1015,10 0,00%15,1014,7015,1012551927.09.2016 14:32:34
RAFAKORFK65,85 2,56%5,905,886,023412020328.09.2016 12:13:55
RAFAMETRAF17,7017,70 0,00%17,7017,7017,701028.09.2016 09:48:06
ROPCZYCERPC19,7519,79 -0,20%19,7919,7519,7951128.09.2016 10:28:27
HYPERIONHYP3,393,39 0,00%3,393,393,3911028.09.2016 10:24:00
PANOVANVA24,0223,80 0,92%23,9023,902526356428.09.2016 10:38:42
FERRUMFER3,843,85 -0,26%3,853,843,8530028.09.2016 10:13:41
PEKAESPEK14,2414 1,71%14,0714,0714,2469249828.09.2016 10:39:00
PELIONPEL54,9454,60 0,62%54,3054,3054,94129728.09.2016 09:59:38
OPONEO.PLOPN39,1740 -2,08%4039,1740101428.09.2016 10:50:31
KINOPOLKPL13,4513,30 1,13%13,4513,4513,452028.09.2016 09:24:10
KRECKRC6,906,90 0,00%6,906,906,901028.09.2016 09:00:00
WILBOWLB1,041,08 -3,70%1,041,021,04199412127.09.2016 13:50:07
TAURONPETPE2,542,50 1,60%2,522,492,57481503212 21428.09.2016 12:20:31
TERMOREXTRR2,202,20 0,00%2,152,122,203450827.09.2016 11:23:57
VOTUMVOT12,0212,20 -1,48%12,2012,0212,20100128.09.2016 10:31:46
PEKAOPEO126,80125,65 0,92%126126127,2512205715 45428.09.2016 12:20:08
WIKANAWIK1,631,64 -0,61%1,541,541,631597227.09.2016 16:48:26
ELZABELZ14,3014,30 0,00%14,3014,3014,3070127.09.2016 10:25:59
CYFRPLSATCPS25,3025,05 1,00%25,0325,0325,59632131 60328.09.2016 12:19:59
ATLANTISATS0,630,61 3,28%0,610,600,637579528.09.2016 11:20:36
ATMGRUPAATG3,963,98 -0,50%3,983,963,981801728.09.2016 12:16:22
BUMECHBMC1,061,07 -0,93%1,071,051,0823036024528.09.2016 12:14:28
ACTIONACT76,64 5,42%6,776,607,048981861228.09.2016 12:16:48
ZEPAKZEP11,2811,49 -1,83%11,4211,2811,42769928.09.2016 11:54:16
ZPUEPUE405,50415 -2,29%415405,05415482028.09.2016 11:54:31
APLISENSAPN12,4012,44 -0,32%12,4012,4012,402028.09.2016 09:00:00
MOLMOL235,30235,30 -0,13%234,30235,30236,1010227.09.2016 12:10:09
FORTUNAFEG13,8413,11 5,57%131313,84101126.09.2016 12:53:43
POZBUDPOZ2,772,77 0,00%2,782,772,783001828.09.2016 10:00:27
BOGDANKALWB55,4654,71 1,37%54,0153,7156,40214661 19628.09.2016 12:20:04
BIOMEDLUBBML0,710,73 -2,74%0,720,710,72203471528.09.2016 12:17:29
WARIMPEXWXF3,053,02 0,99%3,053,053,051000327.09.2016 09:04:21
ASBISASB2,282,31 -1,30%2,262,242,2886001928.09.2016 11:32:26
CEZCEZ67,5067,50 0,00%67,5167,5067,5194628.09.2016 12:12:22
UNICREDITUCG8,978,61 4,18%8,658,659,0293988328.09.2016 11:39:48
INGBSKING147,30148,50 -0,81%148147148321104 74528.09.2016 12:20:04
PRAGMAFAPRF11,5011,70 -1,71%11,8011,5011,808028.09.2016 10:19:11
SEKOSEK6,516,51 0,00%6,516,516,51249226.09.2016 10:16:00
ASTARTAAST52,7052,90 -0,38%51,9651,9652,70313531 63027.09.2016 17:00:00
RADPOLRDL3,453,45 0,00%3,453,453,451028.09.2016 09:00:00
HELIOHEL7,257,11 1,97%7,257,257,25110128.09.2016 09:00:00
INDYKPOLIND64,1964,19 0,00%64,1964,1964,1920128.09.2016 11:59:09
INPROINP3,953,95 0,00%3,953,953,9528028.09.2016 09:48:07
INTERBUDITB0,830,83 3,75%0,790,720,831881227.09.2016 17:02:10
ESSYSTEMESS2,502,54 -1,57%2,542,502,541360328.09.2016 11:50:00
MENNICAMNC20,1019,90 1,01%19,9718,6120,203489070128.09.2016 10:45:43
MOJMOJ0,730,66 10,61%0,730,730,73111028.09.2016 11:08:13
MCLOGICMCL38,3038 0,79%38,3038,3038,304001528.09.2016 11:20:55
PEPEESPPS0,800,81 -1,23%0,810,800,82131641128.09.2016 11:12:59
NETMEDIANEM6,566,56 0,00%6,566,566,565027.09.2016 14:14:04
PGEPGE10,1910,17 0,20%10,1010,1010,337378957 54928.09.2016 12:20:29
ERGERG4040,40 -0,99%4040401028.09.2016 09:00:00
OPENFINOPF1,711,69 1,18%1,711,711,7288091528.09.2016 10:57:43
KETYKTY386389,65 -0,94%394,95386394,9561524028.09.2016 12:20:04
KOGENERAKGN9595,17 -0,18%95,189595,181111128.09.2016 12:05:54
KPPDKPD26,5026,50 0,00%26,5026,5026,50184523.09.2016 11:30:02
ALMAALM2,592,62 -1,15%2,622,592,673424928.09.2016 12:02:10
KRAKCHEMKCH3,223,21 0,31%3,213,203,25899328.09.2016 12:15:22
KRUSZWICAKSW5858,15 -0,26%5858581028.09.2016 09:00:00
LOTOSLTS27,9227,75 0,61%27,7127,7128,233070186028.09.2016 12:19:59
LSISOFTLSI8,358,35 0,00%8,268,268,3530002528.09.2016 09:31:50
JWCONSTRJWC4,574,74 -3,59%4,704,564,707476334728.09.2016 12:19:02
ERBUDERB29,2030,25 -3,47%30,3529,2030,3582228.09.2016 10:19:43
WOJASWOJ5,925,90 0,34%5,885,885,9219631227.09.2016 15:07:48
IMPELIPL25,4525,45 0,00%25,442525,459062328.09.2016 11:49:38
SUNEXSNX3,824,05 -5,68%3,823,823,82730328.09.2016 11:14:44
SUWARYSUW8,988,98 0,00%8,988,988,981028.09.2016 09:00:00
TFONETFO3,073,07 0,00%3,103,073,1049801528.09.2016 12:15:46
OTMUCHOWOTM3,903,88 0,52%3,883,883,9025321023.09.2016 17:00:31
ALTAAAT2,782,77 0,36%2,782,782,781028.09.2016 09:00:00
EXILLONEXL54,87 2,67%555629314.09.2016 17:00:00
ELEKTROTIELT12,1912 1,58%121212,19667828.09.2016 11:52:05
ELBUDOWAELB106,50112 -4,91%110104,05110156016828.09.2016 11:28:28
PHNPHN14,9914,65 2,32%14,6014,6014,9972128.09.2016 09:38:44
PROVIDENTIPF12,9512,95 0,00%12,9512,9512,951028.09.2016 09:00:00
IIAAVIIA9,068,96 1,12%9,149,059,14100519128.09.2016 10:41:50
FEERUMFEE14,9015,18 -1,84%15,9914,4015,99408628.09.2016 12:10:43
AVIAAMLAAL3,533,40 3,82%3,503,503,531000428.09.2016 12:10:17
SERINUSSEN0,960,98 -2,04%0,980,960,999229928.09.2016 12:13:03
TARCZYNSKITAR13,4013,20 1,52%13,2513,2513,5015622128.09.2016 10:34:17
APSENERGYAPE3,513,51 0,00%3,513,513,511028.09.2016 09:00:00
GLCOSMEDGLC5,786,03 -4,15%5,855,785,8763763728.09.2016 12:04:25
OTLOGOTS256256 0,00%2562562561028.09.2016 09:00:00
MLPGROUPMLG42,5041,05 3,53%42,2042,2042,503411428.09.2016 11:42:33
PKPCARGOPKP38,3238,50 -0,47%37,5237,5138,90678232 60128.09.2016 12:20:10
NEWAGNWG13,3013,40 -0,75%13,4913,3013,49289428.09.2016 12:03:39
ENERGAENG7,547,54 0,00%7,567,457,6411433278 65428.09.2016 12:19:59
GORENJEGRV35,5036 -1,39%35,5035,5035,502028.09.2016 09:30:34
VISTALVTL9,669,40 2,77%9,409,409,8056625428.09.2016 11:31:39
MFOMFO20,4020,30 0,49%20,4020,4020,401028.09.2016 09:01:16
MERCATORMRC17,4917,30 1,10%17,4917,4917,4943517628.09.2016 11:31:55
CPGROUPCPG6,436,40 0,47%6,436,436,431028.09.2016 09:06:38
LIVECHATLVC47,4946,56 2,00%46,1046,1048,48786536928.09.2016 12:13:06
PCMPCM36,2136,61 -1,09%36,6836,1836,7921577928.09.2016 11:24:50
TALANXTNX112,90113 -0,09%112,90112,90112,906102.09.2016 12:20:52
BUWOGBWO103,35105,55 -2,08%103,35103,35103,3530328.09.2016 10:52:27
PCCROKITAPCR64,6064,60 0,00%64,4564,4064,603212128.09.2016 12:19:35
ALUMETALAML65,9065,90 0,00%65,8865,0165,90310120428.09.2016 12:20:18
ALTUSTFIALI14,7314,89 -1,07%14,7314,7314,7310001528.09.2016 11:19:49
TORPOLTOR11,0511,02 0,27%11,0311,0311,15973110828.09.2016 12:10:46
POLWAXPWX16,3716,40 -0,18%16,3016,3016,7318573128.09.2016 11:59:39
FENGHUAFGT17,5217,52 0,00%17,5217,5217,5210004.05.2016 12:10:17
SKARBIECSKH31,0831,08 -1,18%30,3230,5731,0889327.09.2016 16:40:16
VIGOSYSVGO230229 -0,43%2292302302026.09.2016 12:20:35
EVERESTEVE0,380,38 0,00%0,380,380,382440128.09.2016 11:25:40
SANTANDERSAN18,2617,30 5,55%1716,6018,265761026.09.2016 17:00:00
CDRLCDL30,3031,40 -3,50%31,9930,2031,9914774528.09.2016 11:33:38
DEKPOLDEK1111 0,00%1111113026.09.2016 09:01:18
PEMANAGERPEM7069 1,45%707070,2029228.09.2016 11:14:25
IDEABANKIDA22,9722,98 -0,04%22,9722,9722,971028.09.2016 09:00:00
WIRTUALNAWPL5454,05 -0,09%54,9453,4154,942081128.09.2016 11:00:56
UNIWHEELSUNW216219,25 -1,48%219,50214222266658128.09.2016 12:20:04
ADIUVOADV28,9828,98 0,00%28,9828,9828,981028.09.2016 09:00:00
PEKABEXPBX1313 0,00%1313138681127.09.2016 17:00:27
ATAL1AT2626 -1,14%26,252626,29540314127.09.2016 16:07:20
PRAIRIEPDZ0,530,54 -1,85%0,530,520,54732163928.09.2016 11:06:07
AATHOLDAHL20,4220,43 -0,05%20,4220,4220,421028.09.2016 09:00:00
INPOSTIPT7,157,10 0,70%7,107,107,1830352228.09.2016 11:28:48
WITTCHENWTN16,3016,25 0,31%16,3016,3016,30537928.09.2016 11:18:24
CITYSERVCTS8,468,70 -2,76%8,468,308,4640363428.09.2016 10:46:42
LOKUMLKD13,3013,30 0,00%13,3012,7013,30329427.09.2016 16:40:57
ENTERENT20,3321,30 -4,55%21,3420,3321,3420028.09.2016 10:39:25