WIG

Ostatnie notowanie z: 06.07.2015 17:15

Wartość indeksuZmiana [%]Obrót [mln PLN]Poprzednie zamknięcieOtwarcieDzienne minimumDzienne maksimumWzrosłoSpadłoBez zmianMinimum 52 tygMaksimum 52 tyg
52590,36-0,33%47252764,9152121,4452121,3252705,471251778649321,8357460,44

Stan na dzień 06.07.2015

NazwaSkrótKurs bieżącyKurs odniesieniaZmiana (%)OtwarcieMinimumMaksimumWolumen obrotuWartość obrotu
(tys. zł)
Czas
ostatniej
zmiany
DTPDTP4,604,63 -0,65%4,634,604,63101006.07.2015 17:00:00
CORMAYCRM22,04 -1,96%1,931,932,02134442706.07.2015 16:43:28
ASSECOBSABS12,7312,39 2,74%12,9612,3913,018521106.07.2015 14:50:30
BMPAGBMP33 0,00%3,0133,01385102.07.2015 16:48:28
PZUPZU440,10439,65 0,10%436,35434,5044211786651 61906.07.2015 17:03:34
PROCADPRD2,142,26 -5,31%2,282,102,2890041906.07.2015 17:00:00
PROCHNIKPRC1,221,23 -0,81%1,231,171,26207092506.07.2015 16:20:00
PRAGMAINKPRI14,5514,50 0,34%14,5014,5014,5526006.07.2015 17:00:00
PEGASPGS127,10120,30 5,65%124,55124,55127,85201525403.07.2015 15:48:46
PLASTBOXPLX2,192,19 0,00%2,192,192,195006.07.2015 11:54:34
ORCOGROUPOPG1,391,30 6,92%1,351,301,39152992006.07.2015 15:57:06
IPOPEMAIPE3,803,80 0,00%3,803,703,802125806.07.2015 17:00:00
GTCGTC6,096 1,50%5,955,956,0975744606.07.2015 17:00:00
FASTFINFFI1,361,35 0,74%1,351,351,36210006.07.2015 15:57:01
SKOTANSKT0,480,48 0,00%0,470,460,481709428006.07.2015 17:00:00
RAINBOWRBW21,6621,81 -0,69%21,8021,5022,26864718806.07.2015 17:00:00
ROBYGROB2,322,35 -1,28%2,292,292,357915151 83606.07.2015 17:00:00
HYDROTORHDR34,9034,90 0,00%34,9034,9034,9065206.07.2015 09:00:00
HARPERHRP2,352,28 3,07%2,352,352,351006.07.2015 09:07:25
IMPEXMETIPX2,822,86 -1,40%2,852,802,8510177728806.07.2015 17:00:00
DEBICADBC7678 -2,56%76,1473,4377,924713606.07.2015 17:01:10
INTROLINL10,3010,29 0,10%10,3010,3010,3023006.07.2015 15:07:29
PAGEDPGD5555,43 -0,78%55,2554,2055,2513057206.07.2015 17:00:00
KREZUSKZS2,772,90 -4,48%2,812,772,891545406.07.2015 17:00:00
MERCORMCR10,2810,25 0,29%101010,2829893006.07.2015 17:00:00
MEXPOLSKAMEX3,303,29 0,30%3,293,153,3043561406.07.2015 17:00:00
EUROTELETL14,0113,89 0,86%13,9513,9514,201013314206.07.2015 17:00:00
06MAGNA06N1,951,95 0,00%1,791,791,9599006.07.2015 17:00:00
WAWELWWL12801288,95 -0,69%128112801281141806.07.2015 09:04:24
JSWJSW12,8011,99 6,76%11,7211,7212,822693533 32906.07.2015 17:04:29
KOMPUTRONKOM9,409,35 0,53%9,309,309,4769116506.07.2015 17:04:22
KOPEXKPX7,277,14 1,82%7,157,157,28114078306.07.2015 17:00:00
LIBETLBT2,502,47 1,21%2,452,412,503599906.07.2015 17:00:00
PROTEKTORPRT3,163,18 -0,63%3,133,103,18103043306.07.2015 16:49:44
KBDOMKBD3,703,70 0,00%3,703,703,7010003.07.2015 09:00:00
NEUCANEU279,65276,20 1,25%275,60273,50279,6554215006.07.2015 17:00:00
ZUEZUE7,357,44 -1,21%7,357,357,35186106.07.2015 14:34:14
ABCDATAABC3,313,33 -0,60%3,303,253,385812519106.07.2015 17:00:00
BZWBKBZW324,40320,40 1,25%314,10314,10326,904485114 48106.07.2015 17:00:00
ENELMEDENE10,8011,15 -3,14%10,9510,801113721506.07.2015 15:59:54
ENERGOINSENI10,1510,15 0,00%10,159,7210,15169206.07.2015 17:00:00
STALEXPSTX3,073,07 0,00%3,073,043,07135354106.07.2015 17:02:21
BSCDRUKBSC3130,95 0,16%31,5030,5031,50243806.07.2015 16:38:39
FONFON0,730,70 4,29%0,690,670,7312527906.07.2015 14:29:35
CCCCCC175179 -2,23%176,50173,05177,50428507 51506.07.2015 17:01:22
DROZAPOLDPL2,692,60 3,46%2,722,552,7256801506.07.2015 17:01:53
ECHOECH6,536,65 -1,80%6,486,486,6515048098306.07.2015 17:01:56
INVISTAINV2,072,04 1,47%2,042,042,073288706.07.2015 11:31:40
CAPITALCPA2,402,39 0,42%2,392,332,4073051706.07.2015 16:43:42
HANDLOWYBHW89,3190,94 -1,79%89,7187,5089,85250302 23606.07.2015 17:03:57
ACAUTOGAZACG31,5831,70 -0,38%31,513131,58252806.07.2015 17:00:00
MSXRESOURMSX0,880,89 -1,12%0,860,840,89531264604.05.2015 17:00:00
GREMMEDIAGMM2,252,23 0,90%2,382,252,38112006.07.2015 12:27:50
ELEMENTALEMT3,963,81 3,94%3,763,763,96192227406.07.2015 12:23:52
RONSONRON1,371,30 5,38%1,311,301,37502106.07.2015 17:00:00
MILKILANDMLK1,501,50 0,00%1,401,311,50691729906.07.2015 16:40:50
KANIAKAN2,902,91 -0,34%2,862,862,92149634306.07.2015 17:00:00
ASSECOSEEASE8,928,93 -0,11%9,208,929,20214206.07.2015 16:49:50
SIMPLESME9,459,46 -0,11%9,459,459,45497502.07.2015 15:42:35
REMAKRMK19,7018,88 4,34%18,8718,8719,7053106.07.2015 17:00:00
RANKPROGRRNK3,133,21 -2,49%3,203,033,203586311006.07.2015 16:47:08
INSTALKRKINK15,2015,26 -0,39%14,5314,5315,25409606.07.2015 17:00:00
GINOROSSIGRI2,992,98 0,34%2,992,912,9993902806.07.2015 17:00:00
ERGISEGS4,684,68 0,00%4,684,684,751048506.07.2015 17:00:00
FAMURFMF1,921,89 1,59%1,891,891,923720706.07.2015 16:48:11
BBIDEVBBD0,920,93 -1,08%0,920,910,92314792906.07.2015 17:00:00
MONNARIMON14,3014,40 -0,69%14,1413,8114,464454963406.07.2015 17:04:46
NETIANET5,455,40 0,93%5,315,315,5013106370806.07.2015 17:00:00
PMPGPGM1,141,19 -4,20%1,201,101,276804806.07.2015 17:00:00
PGNIGPGN6,586,77 -2,81%6,656,516,71627826341 31706.07.2015 17:03:37
PGODLEWPGO5,545,50 0,73%5,265,265,54148106.07.2015 17:00:00
MARVIPOLMVP7,027,24 -3,04%7,027,027,02312206.07.2015 09:13:12
STALPRODSTP465461,50 0,76%4604604651456706.07.2015 17:02:22
MIRACULUMMIR2,172,10 3,33%2,0922,20429399206.07.2015 16:21:01
LPPLPP6781,156660 1,82%6500650068506644 45106.07.2015 17:00:00
IVMXIMX3,413,26 4,60%3,303,303,4131002.07.2015 10:03:14
STAPORKOWZUK5,705,60 1,79%5,705,705,781020606.07.2015 14:54:03
RESBUDRES2,062,07 -0,48%2,0322,0771311406.07.2015 17:00:00
GRAJEWOGRJ22,3322,02 1,41%22,0121,3022,58622413806.07.2015 17:00:00
HERKULESHRS4,074,12 -1,21%444,07204018306.07.2015 17:00:00
ZASTALZST0,710,71 0,00%0,710,710,71121003.07.2015 09:41:41
TESGASTSG3,393,39 -0,29%3,393,393,4029511003.07.2015 16:28:38
VANTAGEVTG2,602,65 -1,89%2,642,592,641874506.07.2015 17:00:00
CDPROJEKTCDR24,3024,50 -0,82%242424,50912902 21106.07.2015 17:00:00
BIOTONBIO6,526,43 1,40%6,396,346,533589142 31606.07.2015 17:04:37
ENEAENA15,2415,30 -0,39%15,1215,1215,301730762 63306.07.2015 17:00:00
EFEKTEFK14,6014,50 0,69%14,6014,6014,75262406.07.2015 14:10:13
BUDIMEXBDX161,55163,10 -0,95%161161162,954687606.07.2015 17:00:00
DELKODEL8,107,85 3,18%7,957,958,10110106.07.2015 16:46:42
SYNTHOSSNS4,524,54 -0,44%4,494,494,553045671 37906.07.2015 17:00:00
NOWAGALACNG1,321,32 0,00%1,321,321,32940103.07.2015 13:03:44
BENEFITBFT427,35422 1,27%427,35427,35427,353106.07.2015 09:44:04
DRAGOWSKIADD65,80 3,45%5,785,786,0831001806.07.2015 11:12:47
MWTRADEMWT16,1916 1,19%16,291616,2984103.07.2015 17:00:00
MOSTALWARMSW10,4810,29 1,85%101010,491451914706.07.2015 17:00:00
MOSTALZABMSZ1,971,96 0,51%1,951,911,9729886358306.07.2015 16:44:34
PWRMEDIAPWM1,291,31 -1,53%1,291,291,2910006.07.2015 17:00:00
PATENTUSPAT0,940,94 0,00%0,920,920,942100206.07.2015 15:51:34
APATORAPT40,4040,29 0,27%40,3040,3040,94347771 41303.07.2015 17:00:00
KERNELKER38,2937,89 1,06%37,5037,1038,292044077206.07.2015 17:00:00
OVOSTAROVO78,5078,50 0,00%78,5078,5078,501301003.07.2015 16:37:32
GRUPAAZOTYATT81,4883 -1,83%81,0181,0182,89605449706.07.2015 17:00:00
SELENAFMSEL20,3020,39 -0,44%19,8119,8020,305151003.07.2015 17:00:00
SELVITASLV15,8016,16 -2,23%16,0115,5416,308801406.07.2015 17:00:00
SOLARSOL1,531,54 -0,65%1,511,511,58139412106.07.2015 17:00:38
KOFOLAKFL29,1030 -3,00%3029,0630301906.07.2015 10:04:20
AMRESTEAT147148,80 -1,21%144,50144,50147,855397906.07.2015 17:03:30
OPTEAMOPM8,058,35 -3,59%8,058,058,1035972906.07.2015 16:21:14
ORZBIALYOBL7,657,65 -0,52%7,657,607,70305203.07.2015 17:00:00
FARMACOLFCL5050,01 -0,02%4948,5550,016243106.07.2015 16:46:04
GRAALGRL23,7924,18 -1,61%23,5223,3523,94541712706.07.2015 17:00:00
K2INTERNTK2I10,4010,45 -0,48%10,6310,4010,6312561306.07.2015 16:43:00
LENALEN4,594,59 0,00%4,594,504,5931581406.07.2015 16:27:51
MABIONMAB49,4049,98 -1,16%49,9849,4049,983151606.07.2015 17:02:10
SANOKSNK61,1161,51 -0,65%616162,98173610606.07.2015 17:00:00
SNIEZKASKA4444 0,00%46,204446,20135606.07.2015 11:04:05
TELLTEL12,8512,66 1,50%12,8012,7512,85515706.07.2015 16:41:24
WORKSERVWSE17,5417,98 -2,45%17,5417,4617,5613502406.07.2015 17:01:14
ENAPENP0,980,98 0,00%0,980,980,9832006.07.2015 11:20:56
YAWALYWL7,147,14 0,00%7,147,147,141030.06.2015 14:16:51
MNIMNI1,381,32 4,55%1,351,351,39142232006.07.2015 17:00:00
ORANGEPLOPL8,108,17 -0,86%8,087,978,14128966810 44206.07.2015 17:04:09
VINDEXUSVIN4,494,32 3,94%4,684,304,6859862606.07.2015 17:00:00
ALIORALR88,0187,74 0,31%8786,2989,8912262910 77706.07.2015 17:03:26
MOSTALPLCMSP17,1516,61 3,25%16,6116,6117,15121206.07.2015 09:28:31
OLYMPICOEG7,517,51 0,00%7,517,517,5115431218.06.2015 11:00:04
ELKOPEKP1,411,28 10,16%1,361,361,412895406.07.2015 14:40:55
CNTCNT77,03 -0,43%7,016,807,011266906.07.2015 12:18:46
MBANKMBK400,10399 0,28%397395404,25144685 75406.07.2015 17:00:00
BRIJUBRI18,6318,35 1,53%17,5417,5018,6321893906.07.2015 17:00:00
EDINVESTEDI2,702,98 -9,40%2,752,702,75340106.07.2015 16:23:33
CELTICCPD5,204,80 8,33%5,205,205,201006.07.2015 15:30:23
CIECHCIE58,2057,50 1,22%575758,24309061 79306.07.2015 17:00:00
SYGNITYSGN10,2510,30 -0,49%10,4710,2010,4713091306.07.2015 17:00:00
DECORADCR6,896,81 1,17%6,896,896,891006.07.2015 09:52:14
BEDZINBDZ1414,55 -3,78%1414147291006.07.2015 11:15:50
ATMATM9,859,94 -0,91%9,859,859,853006.07.2015 11:38:05
ULMAULM77,4575,10 3,13%77,4577,4577,451006.07.2015 09:03:40
ABPLABE38,3138,20 0,29%37,9037,9038,494281606.07.2015 17:00:00
AMBRAAMB8,948,99 -0,56%8,948,948,94510506.07.2015 14:57:52
GROCLINGCN11,3011,14 1,44%10,9110,9111,3030323406.07.2015 17:00:00
MUZAMZA3,703,47 6,63%3,473,283,701557506.07.2015 16:48:51
WASKOWAS1,921,92 0,00%1,901,831,92126232406.07.2015 16:41:11
EUROCASHEUR37,5237,83 -0,82%37,3737,19381108954 16706.07.2015 17:00:00
POLNAPLA26,6526,60 0,19%26,5226,5226,70269706.07.2015 15:45:53
QUMAKQMK9,239,26 -0,32%9,0199,2619571806.07.2015 16:49:39
TIMTIM9,389,38 0,00%999,38101629406.07.2015 17:00:00
BALTONABAL7,907,55 4,64%7,557,557,90100103.07.2015 16:19:03
STARHEDGESHG1,331,20 10,83%1,211,171,3326093332706.07.2015 17:04:54
INTERSPPLIPO1,411,41 0,00%1,411,411,412006.07.2015 09:52:35
GPWGPW47,1847 0,38%46,9146,9047,18486522906.07.2015 17:01:46
SOHODEVSHD1,241,29 -3,88%1,291,211,29137421706.07.2015 17:00:00
BORYSZEWBRS5,695,67 0,35%5,605,605,7413453576106.07.2015 17:00:00
KGHMKGH103,80105,80 -1,89%103,80102104,2038449639 70306.07.2015 17:03:55
LENTEXLTX7,507,45 0,67%7,427,407,5879886006.07.2015 17:00:49
INDYGOIDG0,830,84 -1,19%0,820,810,84660575406.07.2015 17:00:28
IMMOBILEGKI2,342,35 -0,43%2,312,312,352563606.07.2015 17:00:00
COLIANCOL3,803,80 0,00%3,783,703,802971811206.07.2015 16:25:35
SYNEKTIKSNT16,5016,50 0,00%16,3316,3316,5018733103.07.2015 17:00:00
SONELSON11,0511,20 -1,34%11,211111,2114851606.07.2015 15:17:34
COGNORCOG1,381,37 0,73%1,351,351,3977731106.07.2015 17:00:00
SECOGROUPSWG20,7020,50 0,98%20,5020,5021,50152306.07.2015 14:14:51
TATRYTMR84,1084,10 0,00%84,1084,1084,107116.06.2015 09:00:00
SOPHARMASPH6,256,25 0,00%6,256,256,25199130.06.2015 14:29:12
EUROHOLDEHG3,303,30 0,00%3,303,303,30180120.05.2015 09:00:00
GETINOBLEGNB1,261,28 -1,56%1,261,231,2720289092 53706.07.2015 17:03:31
ASSECOPOLACP59,4059,75 -0,59%595960547973 26606.07.2015 17:00:00
BYTOMBTM2,682,73 -1,83%2,582,512,7213550835806.07.2015 17:00:00
COMPCMP64,5065,70 -1,83%6563,3065342322 20606.07.2015 17:01:04
DOMDEVDOM51,4452 -1,08%5049,3051,443191606.07.2015 15:53:58
COMARCHCMR132,80132,45 0,26%132,85128,70132,8578010206.07.2015 17:00:00
DUONDUO33,03 -0,99%3,012,963,0313173339406.07.2015 17:00:52
ARTERIAARR16,4916,19 1,85%15,7015,7016,49597906.07.2015 17:00:00
ATLANTAPLATP7,998,15 -1,96%7,897,81828012206.07.2015 13:26:19
4FUNMEDIA4FM3,493,57 -2,24%3,453,173,502189706.07.2015 15:02:47
VOXELVOX14,6014,60 0,00%14,6014,6014,6110601506.07.2015 12:40:29
PKOBPPKO30,2030 0,67%29,8529,6530,52171561751 81806.07.2015 17:00:00
PROCHEMPRM21,5021,52 -0,09%21,5021,5021,502006.07.2015 09:54:09
PRESCOPRE2,452,45 0,00%2,452,452,451006.07.2015 10:28:13
SILVANOSFG5,755,71 0,70%5,715,715,753713521403.07.2015 17:00:00
IZOSTALIZS55,03 -0,60%5,0555,05500306.07.2015 16:28:03
BANKBPHBPH40,9841,79 -1,94%40,704040,987623106.07.2015 17:00:00
SOBIESKIBVD80,0480,01 0,04%8579854653706.07.2015 15:50:34
MIRBUDMRB1,211,22 -0,82%1,201,181,21216762606.07.2015 17:00:00
SFINKSSFS3,893,92 -0,77%3,903,653,908728933306.07.2015 17:00:00
REDANRDN3,253,25 0,00%3,203,203,2542331406.07.2015 12:11:54
SCOPAKSCO2,652,67 -0,75%2,652,652,6511006.07.2015 09:00:00
INCINC2,582,65 -2,64%2,482,482,5845551206.07.2015 14:50:30
INTEGERPLITG120121,15 -0,95%120120121,40622274806.07.2015 17:00:00
GETINGTN1,591,64 -3,05%1,611,561,6116642426406.07.2015 17:02:09
MAKARONPLMAK6,106,05 0,83%6,106,106,105006.07.2015 11:01:52
FERROFRO10,4810,42 0,58%10,6910,1010,6963106506.07.2015 16:40:09
PEPPEP26,2026,15 0,19%26,1526,1426,30894223406.07.2015 17:00:00
PCCINTERPCI2,212,21 0,00%2,212,212,21800206.07.2015 09:00:00
MEDICALGMDG218,70218,90 -0,09%219215,402192866206.07.2015 17:00:00
NORTCOASTNCT6,496,50 -0,15%6,506,356,50463306.07.2015 17:00:00
NTTSYSTEMNTT2,702,70 0,00%2,702,702,7010006.07.2015 17:02:54
MAGELLANMAG61,6061,80 -0,32%61,2259,2161,693882406.07.2015 17:00:00
PKNORLENPKN71,4170,95 0,65%70,2170,2171,8564188845 64106.07.2015 17:00:00
ALCHEMIAALC4,584,60 -0,43%4,604,584,701729806.07.2015 17:00:00
ODLEWNIEODL2,102,13 -1,41%2,122,102,1267791406.07.2015 16:12:39
UNIBEPUNI11,9912,19 -1,64%12,1911,7112,1923312806.07.2015 16:12:14
KRUKKRU153,50154,50 -0,65%151,05151,05154,6096241 47506.07.2015 17:00:00
WANDALEXWDX7,667,88 -2,79%7,907,377,9063134706.07.2015 16:46:46
ZAMETZMT2,182,19 -0,46%2,152,152,181397306.07.2015 17:02:43
POLICEPCE21,5021,50 0,00%21,9021,5021,508651903.07.2015 15:57:07
TRAKCJATRK8,708,80 -1,14%8,538,538,781334111606.07.2015 17:00:10
TRANSPOLTRN3,553,55 0,00%3,292,973,552716903.07.2015 17:00:00
VISTULAVST2,232,23 0,00%2,232,192,258732119406.07.2015 17:00:00
TOYATOA4,704,70 0,00%4,704,704,7039006.07.2015 15:44:54
WIELTONWLT7,147,21 -0,97%7,087,087,302120715106.07.2015 17:00:00
RAWLPLUGRWL7,747,75 -0,13%7,997,747,99377306.07.2015 10:14:55
KRKAKRK271,80265,80 2,26%265265271,8076520801.07.2015 10:34:59
ATREMATR5,885,93 -0,84%5,935,665,9332121806.07.2015 16:42:08
BOWIMBOW2,042,04 0,00%21,972,044784903.07.2015 16:10:35
AGORAAGO11,3511,57 -1,90%11,3211,3211,5014781706.07.2015 17:00:00
AMICAAMC157,50161 -2,17%156,15156160,10294346306.07.2015 17:00:00
LUBAWALBW1,071,09 -1,83%1,061,051,0812561013306.07.2015 17:00:24
STALPROFISTF13,2712,80 3,67%1312,8013,308871206.07.2015 17:00:00
CUBEITGCTG2,622,62 0,00%2,622,622,702400606.07.2015 17:00:00
MCIMCI12,6012,48 0,96%12,2112,2112,601632920406.07.2015 17:00:00
AVIASGASG15,7015,73 -0,19%16,4815,7016,4820006.07.2015 17:00:00
QUERCUSQRS6,096,45 -5,58%5,925,926,3412577176806.07.2015 17:04:07
POLNORDPND9,389,50 -1,26%9,259,259,421555114506.07.2015 17:00:00
PROJPRZEMPJP8,028,04 -0,25%8,058,028,18471406.07.2015 11:58:28
TERESATER15,1515,15 0,00%14,8014,8015,15216303.07.2015 12:51:37
LCCORPLCC1,931,91 1,05%1,901,871,95514289906.07.2015 17:00:00
AGROTONAGT1,151,12 2,68%1,101,101,15511325806.07.2015 17:00:00
BRASTERBRA13,8014,17 -2,61%14,1513,5314,1521272906.07.2015 17:00:00
RELPOLRLP6,306,37 -1,10%6,346,266,4094746006.07.2015 16:33:23
INTERCARSCAR220,95222,75 -0,81%219216,70220,9562713706.07.2015 17:00:00
IMSIMS2,292,33 -1,72%2,322,292,32108892506.07.2015 14:46:41
NOKAUTNOK0,680,68 0,00%0,680,680,68501003.07.2015 12:02:02
MIDASMDS0,610,61 0,00%0,600,600,6126083815706.07.2015 17:00:00
ORBISORB53,4053,80 -0,74%51,5051,505439206.07.2015 17:00:00
FORTEFTE55,5055,99 -0,88%55,9654,9955,9614948206.07.2015 17:00:00
NOVITANVT5554 1,85%545455,204942706.07.2015 14:33:08
EUCOEUC50,4048,80 3,28%49,9949,9950,406313206.07.2015 09:45:33
IMPERAIMP1,641,69 -2,96%1,691,641,693012506.07.2015 16:41:10
KONSSTALIKST3636,12 -0,33%3635,993614715306.07.2015 16:13:17
DMWDMWDM0,590,58 1,72%0,580,580,602612206.07.2015 11:45:17
HAWEHWE1,671,68 -0,60%1,641,641,676068810006.07.2015 17:00:00
08OCTAVA08N1,091,09 0,00%1,091,091,0923596725706.07.2015 16:41:08
TALEXTLX18,8118,81 -2,74%18,8118,8119,33201403.07.2015 16:42:51
INDATAIDT1,551,54 0,65%1,551,501,555712906.07.2015 16:49:40
INTERAOLTIRL1515,40 -2,60%15,521515,5211681806.07.2015 17:00:00
REINHOLDRHD0,550,50 10,00%0,550,550,555110302.07.2015 16:09:05
EKOEXPORTEEX14,2014,30 -0,70%13,8113,3114,512441534106.07.2015 17:04:26
EMPERIAEMP67,0567 0,07%66,5065,2067,80384826006.07.2015 17:00:00
KREDYTINKRI26,9927,20 -0,77%2726,112726577106.07.2015 16:42:33
URSUSURS33,02 -0,66%2,922,903,0214712043806.07.2015 17:04:40
KERDOSKRS1,041,04 0,00%1,011,011,0417919918206.07.2015 17:00:00
BETACOMBCM11,5111,52 -0,09%11,5111,5111,515006.07.2015 12:04:19
CAMMEDIACAM4,905 -2,00%4,954,904,95170106.07.2015 10:03:45
CHEMOSCHS1,341,32 1,52%1,341,311,346015806.07.2015 16:42:52
DUDADUD6,636,63 0,00%6,706,616,7020861406.07.2015 14:55:49
CIGAMESCIG13,2013,35 -1,12%13,2512,7613,333431345206.07.2015 17:00:00
WINVESTWIS4,806 -20,00%64,8061002506.07.2015 17:01:06
ARCTICATC3,403,40 0,00%3,393,343,423870113106.07.2015 16:43:53
TRITONTRI2,172,10 3,33%2,152,102,17602106.07.2015 16:42:44
ATENDEATD2,392,42 -1,24%2,412,382,44354178506.07.2015 16:44:40
MILLENNIUMMIL6,346,35 -0,16%6,356,196,353085031 94306.07.2015 17:01:29
BOSBOS27,1226,86 0,97%26,8626,8627,125671506.07.2015 16:49:45
SMTSMT15,4115,11 1,99%15,2015,1215,413135748106.07.2015 13:43:00
PAMAPOLPMP1,011,05 -3,81%1,031,011,03481174906.07.2015 15:20:43
PTIPTI2,684,94 -45,75%2,972,682,971362403.06.2015 09:27:32
IQPIQP0,970,97 0,00%10,970,977800802.07.2015 09:03:56
IZOBLOKIZB104,95105,70 -0,71%10595,101052122106.07.2015 12:08:15
ZETKAMAZKA74,9774 1,31%72,0172,0174,994093006.07.2015 16:46:57
FASINGFSG17,5218 -2,67%17,5117,2117,5245587906.07.2015 16:31:27
RAFAKORFK6,596,58 0,15%6,576,486,59140809206.07.2015 17:00:37
RAFAMETRAF15,1115,11 0,00%15,1115,1115,1111006.07.2015 14:29:22
ROPCZYCERPC19,3019,51 -1,08%19,5019,3019,50409806.07.2015 12:20:01
HYPERIONHYP3,703,70 0,00%3,703,703,70100003706.07.2015 11:11:27
INTERFERIINF4,504,35 3,45%4,504,504,501006.07.2015 11:16:10
PANOVANVA18,3918,05 1,88%18,3917,5018,3964106.07.2015 17:00:00
FERRUMFER5,595,55 0,72%5,595,595,5910006.07.2015 17:02:18
NFIEMFEMF4,805 -4,00%4,864,664,86160106.07.2015 17:00:00
PEKAESPEK11,4911,13 3,23%10,8610,8611,493006.07.2015 11:52:59
PELIONPEL7372,90 0,14%72,1572,1573259919006.07.2015 17:00:00
OPONEO.PLOPN12,3412,37 -0,24%121212,3419252306.07.2015 17:00:00
KINOPOLKPL1413,56 3,24%14,191414,19138206.07.2015 15:41:02
KRECKRC88,33 -3,96%8,0188,19402306.07.2015 17:00:00
WILBOWLB11 0,00%0,980,981970106.07.2015 15:26:46
TAURONPETPE4,214,25 -0,94%4,244,194,27263088611 08506.07.2015 17:00:00
TERMOREXTRR3,153,20 -1,56%3,2633,261321406.07.2015 12:35:20
VOTUMVOT19,2919,30 -0,05%191919,307971506.07.2015 17:00:00
PEKAOPEO171172,40 -0,81%170,30169,40173,8525694444 11306.07.2015 17:03:11
WIKANAWIK1,641,66 -1,20%1,661,641,66221006.07.2015 17:00:00
ELZABELZ15,9615,44 3,37%15,8715,2116,2525844106.07.2015 17:00:00
CYFRPLSATCPS23,5024,30 -3,29%23,8923,4024,4049492911 65806.07.2015 17:03:59
ATLANTISATS0,790,78 1,28%0,730,730,793305206.07.2015 09:01:15
ATMGRUPAATG3,683,74 -1,60%3,653,613,70251169206.07.2015 17:00:15
BUMECHBMC0,860,86 0,00%0,850,850,895223506.07.2015 16:45:25
ACTIONACT36,4035,10 3,70%35,1035,1036,7518426606.07.2015 17:00:00
ZEPAKZEP20,0720,84 -3,69%202020,471269225606.07.2015 17:01:02
ZPUEPUE282280 0,71%2812812908203.07.2015 16:47:52
APLISENSAPN12,4012,70 -2,36%12,7012,4012,7013241706.07.2015 15:01:23
MOLMOL192,55192,70 -0,08%190,95190,95192,954117906.07.2015 16:23:47
FORTUNAFEG13,4812,99 3,77%12,6512,2613,48301403.07.2015 17:00:00
POZBUDPOZ5,775,80 -0,52%5,785,665,7820101106.07.2015 16:26:08
BOGDANKALWB59,2657,20 3,60%56,5156,5159,49275951 59906.07.2015 17:00:48
BIOMEDLUBBML3,883,88 0,00%3,883,883,88200106.07.2015 11:55:58
WARIMPEXWXF3,393,37 0,59%3,393,393,39150103.07.2015 13:55:59
ASBISASB1,061,07 -0,93%1,031,031,0616167617006.07.2015 17:00:00
ACEACE11,2011,09 0,99%11,0810,9011,2011901306.07.2015 10:27:20
GLOBCITYHDGCH42,3042,55 -0,59%42,3042,3042,303191306.07.2015 17:00:00
CEZCEZ8686,72 -0,83%85,2383,2086,30380032306.07.2015 12:54:15
UNICREDITUCG24,3625,37 -3,98%24,5424,3624,5451106.07.2015 11:11:06
INGBSKING125,60129 -2,64%126125129,4579561 01406.07.2015 17:00:36
PRAGMAFAPRF14,0414,50 -3,17%14,3014,0414,30103103.07.2015 13:06:07
SEKOSEK5,795,80 -0,17%5,795,795,79278206.07.2015 09:00:00
ASTARTAAST29,1029,99 -2,97%29,9029,1029,904001206.07.2015 17:00:00
RADPOLRDL7,117,07 0,57%7,0777,113153322306.07.2015 17:00:00
HELIOHEL4,504,20 7,14%4,164,164,5030801306.07.2015 17:00:00
INDYKPOLIND76,9978,07 -1,38%7876,8078877967606.07.2015 17:00:02
INPROINP4,094,08 0,25%4,094,094,09500206.07.2015 09:00:00
ESSYSTEMESS2,772,66 4,14%2,812,772,81405106.07.2015 14:51:14
MENNICAMNC14,6414,69 -0,34%14,6714,3014,677141006.07.2015 09:56:53
MOJMOJ1,631,63 0,00%1,631,631,633029.06.2015 17:00:00
MCLOGICMCL42,5344,50 -4,43%424242,5312325206.07.2015 16:42:56
PEPEESPPS0,520,51 1,96%0,520,520,543831206.07.2015 12:51:30
NETMEDIANEM6,206,30 -1,59%6,095,906,20951606.07.2015 17:00:00
PGEPGE17,9017,98 -0,44%17,8117,7718,15127260022 76506.07.2015 17:00:00
ERGERG2020 0,00%2019,50215571106.07.2015 17:00:00
OPENFINOPF5,205,16 0,78%5,205,205,2025891306.07.2015 12:56:29
TVNTVN19,7819,55 1,18%19,7119,6819,80134226226 52806.07.2015 17:00:00
KETYKTY304,90303,95 0,31%302300304,9080324306.07.2015 17:00:00
KOGENERAKGN6767,40 -0,59%6665676924606.07.2015 16:15:30
KPPDKPD27,4027,85 -1,62%27,4027,4027,408202206.07.2015 12:37:44
ALMAALM17,7117,81 -0,56%17,7916,8517,79187306.07.2015 16:27:40
KRAKCHEMKCH3,853,75 2,67%3,703,703,85260809806.07.2015 16:29:33
KRUSZWICAKSW62,9962,40 0,95%62,5062,5062,993001906.07.2015 17:00:00
LOTOSLTS28,9029,11 -0,72%28,7528,7329508471 46506.07.2015 17:00:00
LSISOFTLSI3,183,19 -0,31%3,183,183,181006.07.2015 09:58:35
JWCONSTRJWC3,713,68 0,82%3,673,603,8818419469506.07.2015 17:00:00
ERBUDERB31,5031,50 0,00%31,5031,5031,5050206.07.2015 09:00:00
WOJASWOJ7,857,94 -1,13%7,627,627,8517981406.07.2015 15:48:26
IMPELIPL29,7929,80 -0,03%29,7929,2929,79315906.07.2015 17:00:00
SUWARYSUW10,8010,80 0,19%10,8010,8010,805003.07.2015 09:22:20
TFONETFO3,873,98 -2,76%3,973,773,9734421306.07.2015 14:52:44
OTMUCHOWOTM7,207 2,86%777,20256206.07.2015 17:00:00
ALTAAAT1,801,80 0,00%1,801,801,801006.07.2015 09:04:03
COMPERIACPL19,2519,80 -2,78%19,2019,2019,2572106.07.2015 15:06:18
ZREMBZRE1,281,28 0,00%1,271,261,28127901606.07.2015 12:13:21
EXILLONEXL6,585,99 9,85%6,586,586,58200102.07.2015 09:00:32
ELEKTROTIELT12,8712,53 2,71%12,6212,3012,895558569706.07.2015 16:32:03
ELBUDOWAELB132,65131,50 0,87%131,50130,20132,802293006.07.2015 14:59:03
EMCINSMEDEMC15,4915,49 0,00%15,4915,4915,491006.07.2015 09:14:06
PHNPHN23,0823,15 -0,30%23,0823,0823,14269606.07.2015 17:00:00
PROVIDENTIPF27,5027,70 -0,72%27,5027,5027,50300816.06.2015 09:00:00
IIAAVIIA9,089,23 -1,63%9,079,079,085228247530.06.2015 15:44:23
FEERUMFEE16,9916,80 1,13%16,8916,3017,3955509406.07.2015 17:00:00
AVIAAMLAAL66,20 -3,23%6,2066,2019401206.07.2015 16:01:55
SERINUSSEN2,222,26 -1,77%2,212,182,277025315606.07.2015 17:00:00
TARCZYNSKITAR12,7712,68 0,71%12,7712,7712,7720006.07.2015 12:22:24
GLCOSMEDGLC4,954,89 1,23%4,934,925,0727121406.07.2015 17:00:00
OTLOGOTS261260 0,38%26026026115403.07.2015 16:36:57
PEIXINPEX5,905,93 -0,51%6,285,906,2926141603.07.2015 14:40:29
MLPGROUPMLG32,5033,18 -2,05%3332,503314174606.07.2015 17:03:40
PKPCARGOPKP85,2884,25 1,22%83,908385,28127951 07506.07.2015 17:00:00
NEWAGNWG19,7519 3,95%191919,7520403906.07.2015 17:00:00
ENERGAENG21,9022,30 -1,79%22,1821,8522,203633057 96806.07.2015 17:03:32
GORENJEGRV2424,20 -0,83%242424,504161006.07.2015 11:44:09
VISTALVTL12,2912,36 -0,57%12,3511,8912,3541105006.07.2015 16:16:18
MFOMFO11,8512 -1,25%11,8511,8511,85116106.07.2015 15:00:09
MERCATORMRC17,6917,85 -0,90%17,7517,5017,759761706.07.2015 17:02:58
CPGROUPCPG4,904,90 0,00%4,804,804,9013006.07.2015 11:26:09
LIVECHATLVC28,8927,85 3,73%27,2527,2528,9918085206.07.2015 17:04:08
PCMPCM43,4042,99 0,95%42,2242,2243,6022209606.07.2015 16:27:47
TALANXTNX107101 5,94%10710710720203.07.2015 14:44:35
BUWOGBWO72,6872,42 0,36%72,9172,6273,75965770730.06.2015 17:00:00
PCCROKITAPCR40,5440,50 0,10%40,5440,5440,542006.07.2015 09:20:27
ALUMETALAML56,2057 -1,40%56,8055,5056,8010746006.07.2015 17:00:00
ALTUSTFIALI11,1711,33 -1,41%11,0810,8211,1743584806.07.2015 17:00:00
TORPOLTOR11,3511,49 -1,22%11,3511,2511,4416141806.07.2015 17:00:00
POLWAXPWX17,4017,43 -0,17%17,3917,3917,408371506.07.2015 13:41:00
FENGHUAFGT29,5031,10 -5,14%292929,50111304.05.2015 16:11:10
SKARBIECSKH37,1439,14 -5,11%3836,7538537820206.07.2015 17:00:00
VIGOSYSVGO221,30220 0,59%214,90214,90221,30122026406.07.2015 17:00:00
EVERESTEVE3,513,80 -7,63%3,913,513,91578201.07.2015 15:46:18
SANTANDERSAN25,8028,47 -9,38%26,2025,0126,98712118506.07.2015 17:00:00
CDRLCDL15,1015,52 -2,71%15,7915,1015,7988106.07.2015 13:57:52
DEKPOLDEK17,3017,29 0,06%16,2016,2017,305901003.07.2015 12:18:52
PEMANAGERPEM144,50144,95 -0,31%144,90144,50145,95811206.07.2015 12:33:21
IDEABANKIDA25,8026 -0,77%25,5525,2525,8736709406.07.2015 17:01:59
WIRTUALNAWPL34,9034,50 1,16%34,2534,0534,90435071 50706.07.2015 17:02:16
UNIWHEELSUNW111113 -1,77%111,60110,55111,6097010806.07.2015 17:00:00