WIG

Ostatnie notowanie z: 31.07.2015 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
52750,941,42%97752011,8152137,4051982,2952750,941691239949321,8357460,44

Stan na dzień 31.07.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,444,44 0,00%4,444,444,4498031.07.2015 17:00:00
CORMAYCRM1,831,84 -0,54%1,841,791,84435447931.07.2015 17:03:47
ASSECOBSABS15,3315,30 0,20%15,3015,2115,8420963231.07.2015 17:00:00
BMPAGBMP33 0,00%3331050331.07.2015 16:30:22
PZUPZU431,55417 3,49%419416,05431,55324725138 08831.07.2015 17:02:11
PROCADPRD1,992,05 -2,93%2,061,942,06153113031.07.2015 17:00:00
PROCHNIKPRC1,111,09 1,83%1,091,091,2277621390631.07.2015 17:00:34
PRAGMAINKPRI13,5013,50 0,00%13,5013,5013,508031.07.2015 10:44:39
PEGASPGS124124 -2,67%128,50124125,10136517028.07.2015 16:44:22
PLASTBOXPLX2,412,36 2,12%2,332,332,42173654131.07.2015 16:41:23
ORCOGROUPOPG1,331,30 2,31%1,291,291,332808430.07.2015 15:38:10
IPOPEMAIPE3,903,74 4,28%3,903,733,901273531.07.2015 17:00:00
GTCGTC5,905,92 -0,34%5,955,905,956249436931.07.2015 17:00:00
FASTFINFFI0,740,78 -5,13%0,770,720,80611164631.07.2015 17:00:32
SKOTANSKT0,500,45 11,11%0,450,450,5174165235831.07.2015 17:04:45
RAINBOWRBW26,1025,03 4,27%252526,30917622 38131.07.2015 17:00:00
ROBYGROB2,332,33 0,00%2,342,322,3423299254131.07.2015 16:45:01
HYDROTORHDR36,8036 2,22%36,1536,1536,845872231.07.2015 15:04:01
HARPERHRP2,292,43 -5,76%2,342,202,34104642331.07.2015 12:43:48
IMPEXMETIPX3,092,97 4,04%2,992,953,163823511 14631.07.2015 17:04:48
DEBICADBC76,2377,80 -2,02%77,5176,1877,90288922331.07.2015 17:03:39
INTROLINL1010 0,00%10,051010,0550130.07.2015 09:52:58
PAGEDPGD54,7653,52 2,32%53,5253,5254,7615888631.07.2015 17:03:18
KREZUSKZS2,602,63 -1,14%2,702,562,704534811831.07.2015 17:03:22
MERCORMCR11,1611,20 -0,36%11,3011,1511,3022152531.07.2015 17:00:33
MEXPOLSKAMEX3,633,42 6,14%3,423,423,6351381831.07.2015 14:13:07
EUROTELETL13,9813,98 1,97%13,7613,7113,99625930.07.2015 17:00:00
06MAGNA06N1,921,92 0,00%1,821,771,9282351531.07.2015 16:35:05
WAWELWWL12551235 1,62%1216,501216,501262,8035644531.07.2015 15:39:55
JSWJSW11,8511,92 -0,59%11,8511,8011,958292598331.07.2015 17:04:10
KOMPUTRONKOM9,299,09 2,20%9,109,099,2962195731.07.2015 17:00:32
KOPEXKPX7,206,67 7,95%6,686,667,343129822031.07.2015 17:03:12
LIBETLBT2,712,67 1,50%2,692,682,7137471031.07.2015 16:40:04
PROTEKTORPRT3,343,33 0,30%3,333,303,3468762331.07.2015 17:00:00
KBDOMKBD3,413,41 0,00%3,323,213,41882330.07.2015 12:39:36
NEUCANEU299294,20 1,63%295295302216164631.07.2015 17:00:00
ZUEZUE7,377,37 0,00%7,377,377,3722031.07.2015 13:16:03
ABCDATAABC3,403,39 0,30%3,403,383,40102763531.07.2015 15:37:52
BZWBKBZW301,05300 0,35%303,20299305,756342619 14931.07.2015 17:00:00
ENELMEDENE1111 0,00%111111300331.07.2015 11:12:13
ENERGOINSENI9,959,50 4,74%9,509,509,9595131.07.2015 17:00:00
STALEXPSTX3,343,30 1,21%3,353,333,4216493655531.07.2015 17:00:00
BSCDRUKBSC32,9832,99 -0,03%32,9832,9832,983151031.07.2015 11:35:32
FONFON0,640,64 0,00%0,630,620,65370022331.07.2015 16:30:00
CCCCCC193191,50 0,78%192,85191,25193,908205815 79631.07.2015 17:00:00
DROZAPOLDPL1,941,99 -2,51%1,941,911,941727331.07.2015 16:41:58
ECHOECH6,596,61 -0,30%6,626,496,623984126031.07.2015 17:00:00
INVISTAINV2,092,10 -0,48%2,102,092,1050651131.07.2015 12:15:00
CAPITALCPA2,532,52 0,40%2,512,512,5366001731.07.2015 14:57:50
HANDLOWYBHW92,6190,80 1,99%90,8690,1192,61810087 41231.07.2015 17:00:00
ACAUTOGAZACG29,8030,40 -1,97%29,8029,8029,80257831.07.2015 17:02:06
MSXRESOURMSX0,260,26 0,00%0,260,260,2611539331.07.2015 14:58:12
GREMMEDIAGMM1,941,87 3,74%1,901,901,94937231.07.2015 17:00:42
ELEMENTALEMT4,184,27 -2,11%4,224,124,253077912931.07.2015 17:00:00
RONSONRON1,301,30 0,00%1,301,301,306153831.07.2015 16:44:37
MILKILANDMLK1,351,48 -8,78%1,451,351,487392110231.07.2015 17:00:54
KANIAKAN2,752,77 -0,72%2,782,742,782126631.07.2015 17:04:56
ASSECOSEEASE99 0,00%98,80932392931.07.2015 17:00:00
SIMPLESME9,359,35 0,00%9,359,359,3536031.07.2015 13:08:46
REMAKRMK18,2518,50 -1,35%18,2518,2518,25154329.07.2015 12:11:53
RANKPROGRRNK2,942,94 0,00%2,852,852,985283515631.07.2015 15:27:05
INSTALKRKINK14,7115 -1,93%15,2014,6215,2620373031.07.2015 17:00:00
GINOROSSIGRI3,103,10 0,00%3,103,033,1061191930.07.2015 17:02:18
ERGISEGS5,365,20 3,08%5,205,195,362774114531.07.2015 17:00:00
FAMURFMF1,641,59 3,14%1,601,581,6443407069531.07.2015 16:42:16
BBIDEVBBD0,970,98 -1,02%0,970,970,97141141431.07.2015 16:19:21
MONNARIMON16,1416,15 -0,06%16,181616,181163061 87031.07.2015 17:00:00
NETIANET5,655,66 -0,18%5,655,655,807775344 40331.07.2015 17:03:36
PMPGPGM1,151,13 1,77%1,151,151,153694431.07.2015 11:55:34
PGNIGPGN6,296,15 2,28%6,156,136,29524488232 67431.07.2015 17:02:39
PGODLEWPGO5,245,30 -1,13%5,305,245,3977034131.07.2015 17:00:00
MARVIPOLMVP6,786,85 -1,02%6,756,636,7851003431.07.2015 17:00:00
STALPRODSTP437,95430 1,85%438437,95442,25321431.07.2015 17:00:00
MIRACULUMMIR3,503,86 -9,33%3,703,503,902890010531.07.2015 17:00:00
LPPLPP77007533 2,22%750174857700160312 12431.07.2015 17:00:00
IVMXIMX2,562,63 -2,66%2,562,562,5661501631.07.2015 16:32:53
STAPORKOWZUK5,405,21 3,65%5,405,405,401058631.07.2015 13:44:32
RESBUDRES1,741,68 3,57%1,681,681,744079731.07.2015 17:00:00
GRAJEWOGRJ2525 0,00%25,2424,8325,5917934531.07.2015 17:00:00
HERKULESHRS4,324,34 -0,46%4,344,264,34187528131.07.2015 17:01:02
ZASTALZST0,690,68 1,47%0,690,670,69782131.07.2015 15:28:02
TESGASTSG4,043,95 2,28%3,953,954,0440891631.07.2015 17:00:00
VANTAGEVTG2,822,84 -0,70%2,822,782,82666231.07.2015 17:00:00
CDPROJEKTCDR26,5026,01 1,88%26,1026,1026,601143713 02231.07.2015 17:04:24
BIOTONBIO7,116,94 2,45%6,966,967,275842264 15031.07.2015 17:02:10
ENEAENA14,7414,07 4,76%14,2914,0914,746424929 30231.07.2015 17:00:00
EFEKTEFK14,8014,80 0,00%14,8014,8014,802031.07.2015 09:05:13
BUDIMEXBDX185,70185,80 -0,05%186185,45189,2058121 08231.07.2015 17:00:00
DELKODEL8,088,07 0,12%8,098,088,09578530.07.2015 12:35:07
SYNTHOSSNS4,714,48 5,13%4,484,484,7113951576 46331.07.2015 17:04:28
NOWAGALACNG1,311,30 0,77%1,311,311,31323031.07.2015 14:38:41
BENEFITBFT435,90435,80 0,02%435,45435,45435,9573031831.07.2015 17:00:00
PLATYNINWPIW5,785,85 -1,20%5,525,315,801000531.07.2015 14:48:33
MWTRADEMWT16,1016,10 2,42%16,0516,1016,105029.07.2015 13:36:49
MOSTALWARMSW14,0213,70 2,34%13,8013,6014,305452976231.07.2015 16:46:13
MOSTALZABMSZ2,062,07 -0,48%2,082,062,082751631.07.2015 16:48:54
PWRMEDIAPWM1,231,23 0,00%1,281,231,283050431.07.2015 17:00:00
PATENTUSPAT0,900,91 -1,10%0,900,890,907860731.07.2015 16:45:24
APATORAPT41,7840,99 1,93%41,1941,1941,78697028931.07.2015 17:00:00
KERNELKER43,7943,60 0,44%43,1042,8343,991017384 45131.07.2015 17:00:00
OVOSTAROVO82,8082,80 -0,23%8382,8082,8018129.07.2015 15:09:36
GRUPAAZOTYATT84,9080,79 5,09%82,1981,3184,90571444 81331.07.2015 17:00:00
SELENAFMSEL19,6019,22 1,98%19,2919,0819,60112231.07.2015 16:49:44
SELVITASLV17,5517,90 -1,96%17,5117,5117,58249431.07.2015 17:00:00
SOLARSOL1,441,39 3,60%1,391,371,44283844031.07.2015 16:32:01
KOFOLAKFL29,1030,50 -4,59%29,1029,1029,1024131.07.2015 14:24:08
AMRESTEAT173174 -0,57%173171,15174,45226839231.07.2015 17:00:00
OPTEAMOPM8,358,34 0,12%888,3555027.07.2015 15:25:18
ORZBIALYOBL6,956,98 -0,43%6,956,956,97163131.07.2015 10:57:09
FARMACOLFCL50,2050 0,40%505050,505592831.07.2015 15:19:12
GRAALGRL28,6128,49 0,42%28,8728,0228,871517343331.07.2015 17:00:00
K2INTERNTK2I11,0511,12 -0,63%11,0211,0111,051560617231.07.2015 16:45:23
LENALEN4,414,37 0,92%4,374,354,4125971131.07.2015 17:00:00
MABIONMAB6258,99 5,10%58,975764,601003260531.07.2015 17:04:54
SANOKSNK6363 0,00%6362,3363158710031.07.2015 17:00:00
SNIEZKASKA45,6247 -2,94%47,4645,6247,46293813631.07.2015 16:34:33
TELLTEL12,6212,80 -1,41%12,6512,6212,6583131.07.2015 17:00:00
WORKSERVWSE1818,10 -0,55%1817,72181704630731.07.2015 17:00:00
ENAPENP0,950,95 0,00%0,950,950,952031.07.2015 10:07:31
YAWALYWL6,856,87 -0,29%6,466,466,85220130.07.2015 16:47:52
MNIMNI1,301,28 1,56%1,261,261,303914530.07.2015 11:42:41
ORANGEPLOPL8,138,05 0,99%8,118,018,17153533712 41331.07.2015 17:00:00
VINDEXUSVIN4,324,33 -0,23%4,324,204,3375323231.07.2015 17:00:00
ALIORALR86,4584 2,92%8482,5586,4520963817 83131.07.2015 17:00:00
MOSTALPLCMSP17,6017,59 0,06%17,6017,6017,60344631.07.2015 17:00:00
OLYMPICOEG7,517,51 0,00%7,517,517,5115431218.06.2015 11:00:04
ELKOPEKP1,401,35 3,70%1,351,351,401558231.07.2015 16:45:52
CNTCNT7,207,20 -1,10%7,257,207,321198930.07.2015 16:25:35
MBANKMBK378370 2,16%374,95365,653786502024 24531.07.2015 17:04:08
BRIJUBRI19,9019,46 2,26%20,2919,9020,2911031.07.2015 17:00:00
EDINVESTEDI2,412,44 -1,23%2,412,412,411000229.07.2015 09:00:00
CELTICCPD4,774,80 -0,63%5,204,775,201202631.07.2015 17:00:00
CIECHCIE70,5069,76 1,06%70,5069,9070,89205041 43931.07.2015 17:04:00
SYGNITYSGN9,099 1,00%8,858,859,091365112331.07.2015 16:47:33
DECORADCR6,966,96 0,00%76,9676031.07.2015 16:42:10
BEDZINBDZ14,6113,70 6,64%13,9513,9514,6141095831.07.2015 16:22:36
ATMATM9,609,50 1,05%9,599,309,6960815831.07.2015 17:00:00
ULMAULM76,4975,59 1,19%76,4976,4976,491031.07.2015 09:06:52
ABPLABE41,2041,20 0,00%41,2040,6041,209313831.07.2015 16:49:43
AMBRAAMB8,608,69 -1,04%8,718,608,7151674531.07.2015 16:02:57
GROCLINGCN12,9112,74 1,33%12,6012,5113,085450770031.07.2015 17:00:00
MUZAMZA3,453,45 0,00%3,453,453,454031.07.2015 09:03:16
WASKOWAS21,99 0,50%1,981,98272061431.07.2015 16:42:35
EUROCASHEUR43,4041,58 4,38%41,5941,3943,4457262124 44731.07.2015 17:04:45
POLNAPLA27,5027,21 1,07%27,4926,5027,506901928.07.2015 11:42:00
QUMAKQMK10,9610,95 0,09%10,8810,881130963431.07.2015 15:34:58
TIMTIM9,469,59 -1,36%9,599,469,59425431.07.2015 16:32:10
BALTONABAL8,248,24 0,00%8,248,248,241031.07.2015 09:05:21
STARHEDGESHG0,960,96 0,00%10,9518390831.07.2015 16:17:24
INTERSPPLIPO1,391,39 0,00%1,391,391,3920031.07.2015 09:12:19
GPWGPW48,9148,70 0,43%48,7148,7149,081341626 56031.07.2015 17:03:11
SOHODEVSHD1,241,24 0,00%1,241,241,2442031.07.2015 16:19:29
BORYSZEWBRS5,975,94 0,51%5,945,885,981826121 08031.07.2015 17:02:25
KGHMKGH9594 1,06%9493,0295,441210806114 05331.07.2015 17:04:52
LENTEXLTX7,857,80 0,64%7,807,717,872182617131.07.2015 17:00:44
INDYGOIDG0,780,79 -1,27%0,800,760,8125443720131.07.2015 16:46:52
IMMOBILEGKI2,332,31 0,87%2,322,272,33540131.07.2015 17:00:00
COLIANCOL4,224,18 0,96%4,184,184,23118475031.07.2015 17:00:00
SYNEKTIKSNT17,2517,11 0,82%17,1516,5017,2517643031.07.2015 17:00:49
SONELSON11,6011,60 0,00%11,6011,6011,60133231.07.2015 11:15:26
COGNORCOG1,421,43 -0,70%1,381,381,482783431.07.2015 17:00:00
SECOGROUPSWG22,8921,73 5,34%21,7321,5122,894491031.07.2015 16:48:01
TATRYTMR8885 3,53%8584,10881381231.07.2015 16:08:49
SOPHARMASPH6,256,25 0,00%6,256,256,25199130.06.2015 14:29:12
EUROHOLDEHG33,29 -8,81%3334030.07.2015 09:00:00
GETINOBLEGNB1,211,15 5,22%1,151,131,2272956468 66431.07.2015 17:00:53
ASSECOPOLACP57,6756,75 1,62%57,4756,1357,671321647 57831.07.2015 17:00:35
BYTOMBTM3,173,16 0,32%3,203,153,218952528431.07.2015 17:04:14
COMPCMP6668,55 -3,72%68,026669,6810367031.07.2015 17:00:12
DOMDEVDOM52,2050,70 2,96%50,8048,5052,49468723831.07.2015 16:27:14
COMARCHCMR133131 1,53%130,50130,50133,50138418431.07.2015 17:00:00
DUONDUO3,433,42 0,29%3,423,383,4311193238231.07.2015 17:00:00
ARTERIAARR16,9116,25 4,06%16,2516,2516,9853188831.07.2015 16:49:10
ATLANTAPLATP8,258,28 -0,36%8,088,088,25564531.07.2015 17:00:00
4FUNMEDIA4FM3,653,65 0,00%3,653,653,655031.07.2015 09:04:56
VOXELVOX16,8517,22 -2,15%17,2016,8517,2010331831.07.2015 12:02:04
PKOBPPKO29,2228,89 1,14%28,8828,7629,47221352664 68531.07.2015 17:00:34
PROCHEMPRM20,8020,89 -0,43%20,8020,8020,805001031.07.2015 17:00:00
PRESCOPRE2,252,25 0,00%2,252,252,2564030.07.2015 09:00:00
SILVANOSFG5,265,31 -0,94%5,405,265,40104655631.07.2015 17:00:00
IZOSTALIZS4,674,70 -0,64%4,794,644,8041411931.07.2015 17:00:00
BANKBPHBPH41,7038,79 7,50%39,0639,0641,7022539031.07.2015 17:00:00
SOBIESKIBVD84,9885 -0,02%8584,9685120610331.07.2015 16:10:10
MIRBUDMRB1,171,18 -0,85%1,161,151,18329753831.07.2015 17:03:08
SFINKSSFS4,164,04 2,97%4,1944,19153696331.07.2015 16:37:30
REDANRDN3,113,12 -0,32%3,142,913,1456751731.07.2015 17:00:00
SCOPAKSCO4,394,37 0,46%4,394,394,5039471731.07.2015 16:34:51
INCINC2,582,58 0,00%2,582,582,5841031.07.2015 12:14:43
INTEGERPLITG134,40133 1,05%133133135125716931.07.2015 17:00:00
GETINGTN1,591,53 3,92%1,541,521,5911947618731.07.2015 17:00:00
MAKARONPLMAK6,296,15 2,28%6,156,156,2948003031.07.2015 17:00:25
ESOTIQEAH39,9038,61 3,34%38,6538,6539,90124530.07.2015 17:00:00
FERROFRO1111 0,00%111111575631.07.2015 17:00:21
PEPPEP27,9127,69 0,79%27,7227,4128,351470241331.07.2015 17:03:15
PCCINTERPCI2,092,17 -3,69%2,192,092,19295556231.07.2015 17:00:00
MEDICALGMDG208,90205,70 1,56%206206208,90110522931.07.2015 17:00:30
NORTCOASTNCT5,445,50 -1,09%5,355,325,441001531.07.2015 16:42:43
NTTSYSTEMNTT2,622,59 1,16%2,622,532,6232031.07.2015 17:00:00
MAGELLANMAG55,3055 0,55%56,6055,3056,60120730.07.2015 15:15:24
PKNORLENPKN76,1475,50 0,85%7674,6376,732292887173 33931.07.2015 17:00:23
ALCHEMIAALC4,604,57 0,66%4,754,604,757886636631.07.2015 17:00:00
ODLEWNIEODL2,252,24 0,45%2,252,252,251760431.07.2015 13:51:37
UNIBEPUNI12,4012,66 -2,05%12,6612,3912,6836464531.07.2015 17:02:15
KRUKKRU173,40174,05 -0,37%175172,10175,75178193 09131.07.2015 17:01:38
WANDALEXWDX7,347,34 0,00%7,347,207,3411031.07.2015 11:54:28
ZAMETZMT2,042,05 -0,49%2,042,042,04500131.07.2015 15:41:40
POLICEPCE23,3922,50 3,96%22,5022,5023,40663715231.07.2015 17:00:00
TRAKCJATRK9,249,08 1,76%9,179,109,241117021 02631.07.2015 17:01:53
TRANSPOLTRN3,253,09 5,18%3,103,103,252468831.07.2015 16:39:00
VISTULAVST2,402,40 0,00%2,382,372,4110951126231.07.2015 17:00:00
TOYATOA4,304,30 0,00%4,304,304,3050030.07.2015 16:42:11
WIELTONWLT7,377,40 -0,41%7,407,367,402302531 69631.07.2015 17:04:08
RAWLPLUGRWL7,957,99 -0,50%8,187,948,1831822531.07.2015 16:15:22
KRKAKRK271,10271,60 -0,18%272,05271,10272,05303182231.07.2015 17:00:00
ATREMATR5,905,95 -0,84%5,955,885,95500331.07.2015 15:51:32
BOWIMBOW2,222,22 0,00%2,142,142,221005229.07.2015 15:20:59
AGORAAGO11,5511,60 -0,43%11,5411,5311,704460852231.07.2015 17:00:00
AMICAAMC174173,75 0,14%173,65172,60174,40116220231.07.2015 17:00:00
LUBAWALBW1,101,09 0,92%1,091,081,10310703431.07.2015 16:01:01
STALPROFISTF13,2512,98 2,08%12,9812,8013,2528873731.07.2015 17:00:00
CUBEITGCTG4,604,60 0,00%4,514,504,70834431.07.2015 12:40:01
MCIMCI13,0613,15 -0,68%13,1513,0113,242580533931.07.2015 17:04:27
AVIASGASG16,9916,30 4,23%16,9916,9916,9955131.07.2015 16:39:53
QUERCUSQRS6,106,10 0,00%666,1054123331.07.2015 16:12:44
POLNORDPND10,2410,20 0,39%10,3410,2010,343964540531.07.2015 17:03:56
PROJPRZEMPJP7,627,85 -2,93%7,857,538,43127499931.07.2015 17:02:19
TERESATER14,7514,52 1,58%14,5414,5414,91141231.07.2015 16:04:14
LCCORPLCC2,032,03 0,00%2,032,022,05171693531.07.2015 17:00:00
AGROTONAGT1,231,27 -3,15%1,281,221,31423035431.07.2015 17:00:00
BRASTERBRA13,1313,20 -0,53%13,3812,8013,3827313531.07.2015 17:00:00
RELPOLRLP5,745,83 -1,54%5,825,655,8289435131.07.2015 17:00:00
INTERCARSCAR247,20243,60 1,48%247,50245,35247,50311877031.07.2015 17:00:00
IMSIMS2,402,39 0,42%2,402,342,40880231.07.2015 15:16:48
NOKAUTNOK0,840,84 0,00%0,840,790,841006131.07.2015 12:05:24
MIDASMDS0,630,62 1,61%0,620,620,6319110811 18931.07.2015 17:00:00
ORBISORB59,2959 0,49%58,5057,1259,89546332131.07.2015 17:00:00
FORTEFTE5959,90 -1,50%59,5058,4659,50713542131.07.2015 17:02:50
NOVITANVT5453,05 1,79%5454542030.07.2015 09:00:00
EUCOEUC53,0153,50 -0,92%53,5053,0153,51817643731.07.2015 16:44:11
IMPERAIMP1,721,80 -4,44%1,711,711,72392131.07.2015 16:19:23
KONSSTALIKST3736,93 0,19%37,7036,9937,7014905531.07.2015 16:27:56
DMWDMWDM0,560,56 0,00%0,560,510,575574331.07.2015 16:05:57
HAWEHWE1,341,38 -2,90%1,371,331,4015512772 10731.07.2015 17:04:29
08OCTAVA08N1,191,20 -0,83%1,101,101,19128031.07.2015 17:00:00
TALEXTLX19,7119,72 -0,05%19,7119,7119,711031.07.2015 09:07:08
INDATAIDT1,541,45 6,21%1,451,451,55260873831.07.2015 15:05:48
INTERAOLTIRL15,3815,40 -0,13%15,6015,3815,609851531.07.2015 15:01:50
REINHOLDRHD0,550,60 -8,33%0,550,550,55309022.07.2015 15:42:30
EKOEXPORTEEX13,9914,27 -1,96%14,1513,8714,162811539531.07.2015 17:03:27
EMPERIAEMP72,9073,30 -0,55%73,1972,5073,44175191 28131.07.2015 17:00:00
KREDYTINKRI31,1531,50 -1,11%3130,9131,25562817531.07.2015 17:00:56
URSUSURS3,353,33 0,60%3,323,313,379383131431.07.2015 17:02:46
KERDOSKRS1,061 6,00%10,991,0619750220231.07.2015 17:04:12
BETACOMBCM10,9511 -0,45%10,9610,9510,96363431.07.2015 11:34:23
CAMMEDIACAM4,834,70 2,77%4,704,704,991748828.07.2015 16:00:15
CHEMOSCHS1,261,28 -1,56%1,251,241,265769731.07.2015 14:41:28
DUDADUD6,106,22 -1,93%6,226,076,2329691831.07.2015 17:00:00
CIGAMESCIG1616,16 -0,99%16,3015,9116,301252320131.07.2015 17:00:00
WINVESTWIS4,264,15 2,65%4,154,154,492374510531.07.2015 16:43:55
ARCTICATC3,433,43 0,00%3,433,413,474804816531.07.2015 17:03:15
TRITONTRI2,302,04 12,75%2,102,102,303610830.07.2015 10:14:47
ATENDEATD2,522,57 -1,95%2,572,462,5764811631.07.2015 12:06:50
MILLENNIUMMIL6,156,03 1,99%6,046,046,1912146957 45131.07.2015 17:01:18
BOSBOS25,7025,35 1,38%26,4025,2626,4019325031.07.2015 16:45:27
SMTSMT16,2516,19 0,37%16,181616,25101231.07.2015 17:00:00
PAMAPOLPMP1,141,17 -2,56%1,151,141,18144821731.07.2015 16:42:57
PTIPTI1,441,78 -19,10%1,601,441,60140030.07.2015 13:03:02
IQPIQP0,940,97 -3,09%0,920,910,94158931529.07.2015 12:01:42
IZOBLOKIZB100,2599,99 0,26%99,9999,99100,2516231.07.2015 10:56:38
ZETKAMAZKA8079,65 0,44%79,8879,8880,026074931.07.2015 17:00:00
FASINGFSG17,1917 1,12%1716,8017,19263431.07.2015 16:47:49
RAFAKORFK6,906,69 3,14%6,726,726,904880833531.07.2015 17:04:46
RAFAMETRAF1515 0,00%15151520603131.07.2015 16:30:53
ROPCZYCERPC21,8821,09 3,75%21,0921,0921,88692014931.07.2015 17:00:00
HYPERIONHYP3,653,65 0,00%3,653,653,6537031.07.2015 15:24:06
INTERFERIINF4,704,68 0,43%4,674,674,701010531.07.2015 13:20:43
PANOVANVA19,0119,01 0,00%19,0119,0119,0150131.07.2015 09:20:23
FERRUMFER5,145,25 -2,10%5,2655,26718431.07.2015 17:00:00
NFIEMFEMF4,604,65 -1,08%4,614,404,6124031.07.2015 17:00:00
PEKAESPEK12,6012,60 0,00%12,5512,5512,6010521331.07.2015 14:12:28
PELIONPEL69,9973 -4,12%7369,7074,6313419731.07.2015 17:00:47
OPONEO.PLOPN15,1015 0,67%14,9914,8015,132056730831.07.2015 16:09:51
KINOPOLKPL1313 0,00%12,9912,80131647221431.07.2015 17:00:00
KRECKRC7,997,80 2,44%8,097,998,0970131.07.2015 17:00:00
WILBOWLB1,131,13 0,00%1,111,111,134212531.07.2015 16:40:04
TAURONPETPE3,793,64 4,12%3,693,663,8021301767 97131.07.2015 17:02:18
TERMOREXTRR2,702,70 0,00%2,702,702,70220131.07.2015 10:01:26
VOTUMVOT18,7518,60 0,81%18,7018,7018,7570131.07.2015 15:49:32
PEKAOPEO159,15158,85 0,19%158,85158,35161,8045339772 26231.07.2015 17:04:40
WIKANAWIK1,701,65 3,03%1,661,611,70739131.07.2015 11:04:02
ELZABELZ15,5015,63 -0,83%15,6215,5015,62680810631.07.2015 17:00:00
CYFRPLSATCPS23,1022,40 3,13%22,6322,4123,1049738611 32131.07.2015 17:00:00
ATLANTISATS0,700,71 -1,41%0,700,690,729964731.07.2015 16:39:14
ATMGRUPAATG3,433,45 -0,58%3,453,403,453935013531.07.2015 17:00:00
BUMECHBMC0,900,89 1,12%0,910,890,9214163112731.07.2015 16:49:23
ACTIONACT34,2335,48 -3,52%35,4034,1135,40348912231.07.2015 17:00:00
ZEPAKZEP19,3218,77 2,93%18,9918,9919,5050929831.07.2015 17:04:59
ZPUEPUE280280 0,00%28028028010331.07.2015 09:32:02
APLISENSAPN12,9013,40 -3,73%13,4012,9013,4051131.07.2015 15:00:38
MOLMOL198193,35 2,41%195194198,10154430231.07.2015 14:52:16
FORTUNAFEG1211,76 2,04%11,7611,7612126231.07.2015 12:58:09
POZBUDPOZ5,905,90 -2,64%5,945,806,027847545730.07.2015 17:01:16
BOGDANKALWB52,3052,90 -1,13%52,9051,2052,90398142 06631.07.2015 17:01:11
BIOMEDLUBBML4,104,24 -3,30%4,053,984,182867811631.07.2015 17:00:00
WARIMPEXWXF3,383,30 2,42%3,303,303,38311130.07.2015 16:41:06
ASBISASB0,910,94 -3,19%0,930,900,9441362337931.07.2015 17:00:00
ACEACE11,8011,70 0,85%11,7011,5711,802069724331.07.2015 16:48:06
GLOBCITYHDGCH41,8041,69 0,26%40,7640,7641,804141731.07.2015 14:52:48
CEZCEZ91,6889,39 2,56%90,1889,6791,685364831.07.2015 16:19:02
UNICREDITUCG24,8424,60 0,98%24,8424,8424,845001231.07.2015 09:06:30
INGBSKING125,50123,95 1,25%124,95122,35126,50272063 39931.07.2015 17:00:00
PRAGMAFAPRF14,9814,65 2,25%14,8014,8014,9898131.07.2015 17:00:00
SEKOSEK5,805,63 3,02%5,635,635,80164128.07.2015 13:22:57
ASTARTAAST35,6335,28 0,99%35,5034,2135,892647594531.07.2015 17:00:00
RADPOLRDL7,307,34 -0,55%7,157,157,34708531.07.2015 16:33:55
HELIOHEL4,244,24 0,00%4,254,244,2521031.07.2015 10:35:50
INDYKPOLIND94,9093 2,04%92,9990,6094,99160715131.07.2015 17:00:00
INPROINP4,104,10 1,49%4,104,104,101030.07.2015 09:57:48
ESSYSTEMESS2,652,64 0,38%2,652,652,65230131.07.2015 09:56:03
MENNICAMNC13,6813,70 -0,15%13,6813,6813,6878131.07.2015 09:57:36
MOJMOJ1,551,55 0,00%1,461,461,55260014.07.2015 11:35:33
MCLOGICMCL41,1341 0,32%41,504141,509193831.07.2015 16:46:50
PEPEESPPS0,530,54 -1,85%0,530,530,532000131.07.2015 11:55:31
NETMEDIANEM6,136 2,17%5,875,786,1339462331.07.2015 17:00:00
PGEPGE17,7217,50 1,26%17,5017,2517,72320424256 18831.07.2015 17:00:00
ERGERG19,7419,77 -0,15%19,7419,7419,7440131.07.2015 12:37:37
OPENFINOPF5,465,59 -2,33%5,605,465,601602931.07.2015 17:00:00
TVNTVN19,8919,89 0,00%19,8419,8419,941543533 07131.07.2015 17:00:00
KETYKTY304304 0,00%304301,0530435121 06131.07.2015 17:00:00
KOGENERAKGN67,5067,50 0,00%67,5067,5067,501031.07.2015 10:08:38
KPPDKPD27,2527,25 0,00%2827,2527,25185522.07.2015 09:00:00
ALMAALM14,4015,13 -4,82%15,4914,4015,4945596631.07.2015 17:00:00
KRAKCHEMKCH4,114,18 -1,67%4,204,024,201734731.07.2015 16:49:25
KRUSZWICAKSW58,9960,90 -3,14%60,9058,1760,90457027131.07.2015 17:04:27
LOTOSLTS31,5031,17 1,06%31,0531,0531,502397907 52231.07.2015 17:00:00
LSISOFTLSI3,803,81 -0,26%3,853,803,851334531.07.2015 17:00:00
JWCONSTRJWC4,424,45 -0,67%4,404,404,44176047831.07.2015 16:22:35
ERBUDERB31,9231,92 1,66%31,9231,7231,9228130.07.2015 16:12:06
WOJASWOJ7,707,70 0,00%7,707,707,74510430.07.2015 16:13:57
IMPELIPL29,7529,79 -0,13%29,9529,75304771431.07.2015 17:00:00
SUWARYSUW11,7011,30 3,54%11,7011,7011,705031.07.2015 09:09:06
TFONETFO3,403,40 0,00%3,333,333,4039921331.07.2015 16:07:46
OTMUCHOWOTM7,207,15 0,70%7,157,157,201190931.07.2015 14:55:35
ALTAAAT1,981,98 0,00%1,981,981,981031.07.2015 09:07:18
COMPERIACPL19,9919,82 0,86%19,6019,6019,99287631.07.2015 14:43:21
ZREMBZRE1,271,33 -4,51%1,271,271,271116131.07.2015 13:07:51
EXILLONEXL6,545,95 9,92%6,496,496,54649423.07.2015 11:13:42
ELEKTROTIELT13,4813,49 -0,07%13,5013,4213,5014852031.07.2015 12:35:11
ELBUDOWAELB136135,95 0,04%135,85135,851364796531.07.2015 17:03:59
EMCINSMEDEMC15,4215,42 0,00%15,4215,4215,421031.07.2015 09:00:00
PHNPHN2323,10 -0,43%23,1022,9123,10980522631.07.2015 17:02:55
PROVIDENTIPF22,9022,90 0,00%2322,902388231.07.2015 09:07:37
IIAAVIIA9,279,41 -1,49%9,279,279,27750720.07.2015 09:13:16
FEERUMFEE18,6018,70 -0,53%18,7017,9018,70331631.07.2015 17:00:00
AVIAAMLAAL5,405,40 0,00%5,595,405,601016630.07.2015 11:15:47
SERINUSSEN2,172,17 0,00%2,222,122,2210383522431.07.2015 17:04:19
TARCZYNSKITAR12,4012,40 0,00%12,3712,3712,4029193631.07.2015 14:33:23
GLCOSMEDGLC4,634,54 1,98%4,534,274,634127118031.07.2015 17:00:00
OTLOGOTS270270 0,00%2662662703339031.07.2015 16:04:55
PEIXINPEX5,775,54 4,15%5,805,595,80235131.07.2015 17:00:00
MLPGROUPMLG31,6031,60 0,00%31,6031,6031,605031.07.2015 17:00:00
PKPCARGOPKP80,3479,10 1,57%79,2579,2580,34960597 68731.07.2015 17:00:00
NEWAGNWG17,1517,10 0,29%17,4017,1117,401069511 84031.07.2015 17:00:00
ENERGAENG20,3719,50 4,46%19,5219,4620,51136900927 58231.07.2015 17:00:00
GORENJEGRV25,2525,25 0,00%25,2525,2525,25300831.07.2015 09:52:01
VISTALVTL1312,99 0,08%12,9712,801314541931.07.2015 16:31:31
MFOMFO12,6912,60 0,71%12,6412,6412,6978131.07.2015 15:49:07
MERCATORMRC17,1917,80 -3,43%17,9017,1917,901245321531.07.2015 17:00:00
CPGROUPCPG5,105,05 0,99%5,055,055,1032201631.07.2015 17:00:00
LIVECHATLVC29,3629,20 0,55%292929,366782031.07.2015 16:49:45
PCMPCM42,7442,39 0,83%42,3941,2742,761354456931.07.2015 16:16:14
TALANXTNX115115 0,97%11511511512120.07.2015 11:11:26
BUWOGBWO76,2476,24 1,65%74,3976,2476,2437320.07.2015 09:10:23
PCCROKITAPCR40,2540 0,63%404040,40912936731.07.2015 17:00:00
ALUMETALAML53,5055,60 -3,78%57,1752,8057,171233866231.07.2015 17:04:14
ALTUSTFIALI1111,10 -0,90%11,061111,064035444630.07.2015 17:00:00
TORPOLTOR11,3411,30 0,35%11,2811,1511,3472608231.07.2015 17:00:00
POLWAXPWX17,5117,70 -1,07%17,7017,5117,7055899931.07.2015 16:35:30
FENGHUAFGT29,5031,10 -5,14%292929,50111304.05.2015 16:11:10
SKARBIECSKH4040 0,00%39,8039,604014956031.07.2015 17:03:44
VIGOSYSVGO232,65233,35 -0,30%223,35223,30232,65441031.07.2015 10:23:02
EVERESTEVE3,083,15 -2,22%3,203,083,2083512731.07.2015 17:00:00
SANTANDERSAN26,1027,04 -3,48%26,0826,0826,1080231.07.2015 13:04:18
CDRLCDL15,2915,84 -3,47%15,5814,5115,5811391731.07.2015 16:39:51
DEKPOLDEK17,4817,20 1,63%17,4817,4817,48145330.07.2015 14:54:59
PEMANAGERPEM129128,10 0,70%128,75127129,50280536331.07.2015 16:32:00
IDEABANKIDA2625,90 0,39%25,9025,7126,09793720631.07.2015 15:44:05
WIRTUALNAWPL37,6037 1,62%373737,601523956931.07.2015 17:04:11
UNIWHEELSUNW118,10116,80 1,11%118,95117,05118,954164931.07.2015 14:48:15
PEKABEXPBX10,3210,70 -3,55%10,7810,3210,7850255231.07.2015 17:00:00
ATAL1AT21,9721,98 -0,05%21,9721,9721,9710031.07.2015 11:42:27