Środa, 18 stycznia 2017
Warszawa23:12Nowy Jork17:12Tokio07:12Londyn22:12

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies
2017-01-1817:15 WIG53 431.90-0.28% 53 548.8053 686.8053 424.70 1 034 42053 582.60
2017-01-1817:15 WIG202 005.65-0.48% 2 021.602 021.602 005.65 -2 015.28
2017-01-1817:15 WIG302 322.52-0.46% 2 341.542 341.542 322.52 -2 333.15
2017-01-1817:15 mWIG404 402.490.08% 4 401.804 412.234 396.37 156 4384 399.03
2017-01-1817:15 sWIG8014 626.00-0.09% 14 649.7014 665.7014 598.00 43 94214 638.80
2017-01-1817:15 06MAGNA (06N) 0.66-1.49% 0.660.670.65 230.67
2017-01-1817:15 08OCTAVA (08N) 1.08- 1.081.081.08 21.08
2017-01-1817:15 11BIT (11B) 146.50-0.34% 147.00147.00145.00 310147.00
2017-01-1817:15 4FUNMEDIA (4FM) 5.210.19% 5.295.295.21 15.20
2017-01-1817:15 AATHOLD (AHL) 18.81-0.48% 19.7419.7418.81 818.90
2017-01-1817:15 ABADONRE (ABA) 7.181.13% 7.247.246.25 557.10
2017-01-1817:15 ABCDATA (ABC) 2.06-1.44% 2.102.102.05 3832.09
2017-01-1817:15 ABMSOLID (ABM) 8.800.11% 8.828.828.80 -8.79
2017-01-1817:15 ABPL (ABE) 34.80-0.20% 34.8734.8734.80 3934.87
2017-01-1817:15 ACAUTOGAZ (ACG) 43.90- 43.9043.9043.90 743.90
2017-01-1817:15 ACTION (ACT) 4.65-0.85% 4.724.724.55 1474.69
2017-01-1817:15 ADIUVO (ADV) 27.20- 27.2027.2027.20 427.20
2017-01-1817:15 AGORA (AGO) 12.50-0.79% 12.6312.6312.30 5912.60
2017-01-1817:15 AGROTON (AGT) 5.90-3.12% 6.126.235.85 1 1146.09
-- AGROWILL (AWG) -- --- -1.90
2017-01-1817:15 AILLERON (ALL) 8.50-1.16% 8.508.608.50 168.60
2017-01-1817:15 AIRWAY (AWM) 1.78- 1.781.801.78 371.78
2017-01-1817:15 ALCHEMIA (ALC) 5.020.20% 5.025.025.00 1 0565.01
2017-01-1817:15 ALIOR (ALR) 58.01-1.84% 58.8658.8657.79 14 65059.10
2017-01-1817:15 ALMA (ALM) 2.35-6.75% 2.492.492.26 4972.52
2017-01-1817:15 ALTA (AAT) 2.731.87% 2.742.742.68 32.68
-- ALTERCO (ALT) -- --- -0.02
2017-01-1817:15 ALTUSTFI (ALI) 14.20- 14.4414.4414.20 714.20
2017-01-1817:15 ALUMETAL (AML) 63.250.33% 63.1064.0063.10 11363.04
2017-01-1817:15 AMBRA (AMB) 8.949.16% 8.288.988.28 4538.19
2017-01-1817:15 AMICA (AMC) 178.900.45% 179.00179.55178.10 675178.10
-- AMPLI (APL) -- --- -0.22
2017-01-1817:15 AMREST (EAT) 300.00-1.32% 304.00304.00297.00 461304.00
2017-01-1817:15 APATOR (APT) 29.120.59% 28.9529.2728.70 4828.95
2017-01-1817:15 APLISENS (APN) 12.84- 12.8412.8412.84 112.84
2017-01-1817:15 APLITT (API) 0.84-3.45% 0.840.840.84 -0.87
2017-01-1817:15 APSENERGY (APE) 3.491.16% 3.493.493.45 13.45
-- ARCHICOM (ARH) -- --- -15.67
2017-01-1817:15 ARCTIC (ATC) 5.58-0.71% 5.625.625.54 1305.62
2017-01-1817:15 ARCUS (ARC) 1.60-3.03% 1.651.651.53 51.65
2017-01-1817:15 ARTERIA (ARR) 8.950.90% 8.879.098.87 258.87
2017-01-1817:15 ARTIFEX (ART) 21.25-1.16% 21.1021.2521.10 1721.50
2017-01-1817:15 ASBIS (ASB) 3.200.63% 3.183.223.16 4613.18
2017-01-1817:15 ASMGROUP (ASM) 5.49- 5.305.495.30 105.49
2017-01-1817:15 ASSECOBS (ABS) 24.20- 24.5024.5024.18 624.20
2017-01-1817:15 ASSECOPOL (ACP) 56.34-1.61% 56.6556.9456.24 5 31857.26
2017-01-1817:15 ASSECOSEE (ASE) 9.651.58% 9.509.659.50 669.50
2017-01-1817:15 ASSECOSLO (ACS) 24.51-1.96% 25.4925.4924.51 5925.00
2017-01-1817:15 ASTARTA (AST) 64.450.78% 64.6065.8063.90 96863.95
2017-01-1817:15 ATAL (1AT) 29.02-2.78% 29.8529.8529.02 829.85
2017-01-1817:15 ATENDE (ATD) 3.792.71% 3.643.793.64 213.69
2017-01-1817:15 ATLANTAPL (ATP) 7.302.82% 7.147.307.14 687.10
2017-01-1817:15 ATLANTIS (ATS) 0.58- 0.570.580.56 50.58
-- ATLASEST (ATL) -- --- -1.01
2017-01-1817:15 ATM (ATM) 10.800.93% 10.7010.8010.70 22610.70
2017-01-1817:15 ATMGRUPA (ATG) 4.253.16% 4.254.254.25 14.12
2017-01-1817:15 ATREM (ATR) 2.74-0.72% 2.762.762.65 472.76
2017-01-1817:15 AUTOPARTN (APR) 4.25-6.39% 4.504.514.20 5 0984.54
2017-01-1817:15 AVIAAML (AAL) 6.10-0.81% 6.156.196.02 526.15
2017-01-1817:15 AVIASG (ASG) 25.50-0.39% 25.5025.5025.50 325.60
2017-01-1817:15 AWBUD (AWB) 5.310.95% 5.255.315.25 75.26
-- B3SYSTEM (B3S) -- --- -0.48
-- BACD (BAC) -- --- -0.24
2017-01-1817:15 BALTONA (BAL) 2.58-1.90% 2.632.632.58 12.63
2017-01-1817:15 BBIDEV (BBD) 0.871.16% 0.860.870.85 120.86
2017-01-1817:15 BEDZIN (BDZ) 27.4012.30% 25.3927.4025.39 12524.40
2017-01-1817:15 BENEFIT (BFT) 799.953.03% 794.00799.95790.00 143776.40
2017-01-1817:15 BERLING (BRG) 4.200.24% 4.204.204.20 164.19
2017-01-1817:15 BEST (BST) 24.34-5.59% 24.2124.3424.21 225.78
2017-01-1817:15 BETACOM (BCM) 11.680.09% 11.6711.6811.61 1911.67
2017-01-1817:15 BGZBNPP (BGZ) 55.990.11% 55.9955.9955.99 -55.93
2017-01-1817:15 BIK (BIK) 17.78-0.39% 17.8517.8517.78 517.85
2017-01-1817:15 BIOMEDLUB (BML) 1.082.86% 1.071.111.04 2671.05
2017-01-1817:15 BIOTON (BIO) 8.15- 8.128.218.12 4178.15
2017-01-1817:15 BMPAG (BMP) 3.191.59% 3.243.243.19 -3.14
2017-01-1817:15 BOGDANKA (LWB) 66.001.88% 64.7866.0064.60 83864.78
2017-01-1817:15 BORYSZEW (BRS) 9.604.01% 9.239.609.23 3 7569.23
2017-01-1817:15 BOS (BOS) 11.400.80% 11.3711.4011.32 22311.31
2017-01-1817:15 BOWIM (BOW) 4.30- 4.224.304.22 84.30
2017-01-1817:15 BRASTER (BRA) 16.05-2.73% 16.4516.5816.05 63616.50
-- BRASTER-PDA (BRAA) -- --- -13.89
2017-01-1817:15 BRIJU (BRI) 35.43-0.90% 35.7035.9435.10 8135.75
2017-01-1817:15 BSCDRUK (BSC) 33.00- 33.0033.0033.00 -33.00
2017-01-1817:15 BUDIMEX (BDX) 203.00-0.39% 204.00204.80202.60 2 307203.80
2017-01-1817:15 BUDOPOL (BDL) 0.05- 0.050.050.05 150.05
2017-01-1817:15 BUMECH (BMC) 0.74- 0.730.770.73 1 3950.74
-- BUWOG (BWO) -- --- -96.00
2017-01-1817:15 BYTOM (BTM) 2.68-1.83% 2.752.782.66 2 7792.73
2017-01-1817:15 BZWBK (BZW) 324.30-1.96% 333.90333.90324.30 8 385330.80
2017-01-1817:15 CALATRAVA (CTC) 1.112.78% 1.061.111.06 11.08
2017-01-1817:15 CAPITAL (CPA) 2.37-0.84% 2.392.392.37 142.39
-- CASHFLOW (CFL) -- --- -0.13
2017-01-1817:15 CCC (CCC) 213.00-0.05% 215.40215.95212.55 16 055213.10
-- CCENERGY (CCE) -- --- -0.06
2017-01-1817:15 CDPROJEKT (CDR) 55.07-0.16% 55.5855.5854.82 7 86155.16
2017-01-1817:15 CDRL (CDL) 25.14-0.95% 25.3825.7924.80 7125.38
2017-01-1817:15 CELTIC (CPD) 4.50-3.64% 4.414.674.41 44.67
2017-01-1817:15 CEZ (CEZ) 68.40-1.21% 69.7069.7068.23 7369.24
2017-01-1817:15 CFI (CFI) 0.653.17% 0.650.670.64 7510.63
2017-01-1817:15 CHEMOS (CHS) 1.343.88% 1.301.371.30 931.29
2017-01-1817:15 CIECH (CIE) 62.36-0.56% 62.8962.8962.28 3 32962.71
2017-01-1817:15 CIGAMES (CIG) 27.700.73% 27.5027.8927.50 38627.50
2017-01-1817:15 CITYSERV (CTS) 10.24-0.10% 10.2610.2610.22 2710.25
2017-01-1817:15 CLNPHARMA (CLN) 25.792.38% 25.1825.9025.18 95525.19
-- CNT (CNT) -- --- -8.20
2017-01-1817:15 COALENERG (CLE) 1.866.29% 1.791.911.79 3731.75
2017-01-1817:15 COGNOR (COG) 1.80- 1.761.801.76 701.80
2017-01-1817:15 COLIAN (COL) 3.30-0.30% 3.313.313.26 73.31
2017-01-1817:15 COMARCH (CMR) 172.000.06% 175.50175.50171.50 7 480171.90
-- COMP (CMP) -- --- -59.10
2017-01-1817:15 COMPERIA (CPL) 3.501.45% 3.503.503.50 -3.45
2017-01-1817:15 CORMAY (CRM) 2.00-1.48% 2.022.021.98 9352.03
2017-01-1817:15 CPGROUP (CPG) 6.30- 6.296.306.29 96.30
2017-01-1817:15 CUBEITG (CTG) 5.65- 5.655.655.65 -5.65
2017-01-1817:15 CYFRPLSAT (CPS) 24.15-5.85% 24.7024.7024.15 89 08125.65
2017-01-1817:15 CZTOREBKA (CZT) 0.80-2.44% 0.820.820.78 40.82
2017-01-1817:15 DEBICA (DBC) 93.00-3.06% 94.7094.7093.00 3395.94
2017-01-1817:15 DECORA (DCR) 9.500.96% 9.589.589.48 219.41
2017-01-1817:15 DEKPOL (DEK) 11.55- 11.5511.5511.55 -11.55
2017-01-1817:15 DELKO (DEL) 12.36-0.24% 12.3912.3912.15 212.39
2017-01-1817:15 DGA (DGA) 3.70-0.54% 3.723.723.70 -3.72
2017-01-1817:15 DOMDEV (DOM) 59.902.04% 58.6059.9057.55 4858.70
2017-01-1817:15 DREWEX (DRE) 1.43-3.38% 1.431.491.43 41.48
-- DROP (DRP) -- --- -1.07
2017-01-1817:15 DROZAPOL (DPL) 2.06-1.90% 2.102.102.06 22.10
2017-01-1817:15 ECHO (ECH) 5.620.18% 5.605.655.49 3785.61
2017-01-1817:15 EDINVEST (EDI) 1.88- 1.881.881.88 -1.88
2017-01-1817:15 EFEKT (EFK) 27.90-0.68% 27.9027.9027.90 428.09
2017-01-1817:15 EKOEXPORT (EEX) 15.28-1.42% 15.5015.5015.25 10115.50
2017-01-1817:15 ELBUDOWA (ELB) 113.50-0.18% 113.05113.70113.05 160113.70
2017-01-1817:15 ELEKTROTI (ELT) 11.981.27% 11.8411.9811.84 1511.83
2017-01-1817:15 ELEMENTAL (EMT) 3.75-1.06% 3.793.793.75 2453.79
2017-01-1817:15 ELKOP (EKP) 1.839.58% 1.661.831.59 311.67
2017-01-1817:15 ELZAB (ELZ) 15.080.40% 15.0515.0815.05 315.02
2017-01-1817:15 EMCINSMED (EMC) 11.87-0.50% 11.8711.8711.87 -11.93
2017-01-1817:15 EMPERIA (EMP) 70.001.35% 69.1470.3069.14 1 03169.07
2017-01-1817:15 ENAP (ENP) 1.041.96% 1.041.041.04 -1.02
2017-01-1817:15 ENEA (ENA) 9.590.10% 9.639.679.59 4 9169.58
-- ENELMED (ENE) -- --- -8.96
2017-01-1817:15 ENERGA (ENG) 8.90-1.22% 9.089.088.90 7 0579.01
2017-01-1817:15 ENERGOINS (ENI) 4.97-1.39% 5.065.104.96 75.04
2017-01-1817:15 ENTER (ENT) 27.002.66% 27.0027.0025.60 1126.30
2017-01-1817:15 ERBUD (ERB) 29.89-0.37% 29.9929.9929.30 730.00
2017-01-1817:15 ERG (ERG) 60.99-0.83% 61.9361.9360.50 6461.50
2017-01-1817:15 ERGIS (EGS) 6.00- 5.956.005.87 1226.00
2017-01-1817:15 ESOTIQ (EAH) 9.660.42% 9.719.719.34 429.62
2017-01-1817:15 ESSYSTEM (ESS) 2.52- 2.522.522.52 -2.52
-- ESTAR (EST) -- --- -5.83
2017-01-1817:15 EUCO (EUC) 36.760.25% 36.7036.9936.68 1136.67
2017-01-1817:15 EUROCASH (EUR) 39.14-0.51% 39.7039.7039.05 20 36139.34
-- EUROHOLD (EHG) -- --- -2.13
2017-01-1817:15 EUROTEL (ETL) 20.201.05% 19.9920.2019.99 1019.99
2017-01-1817:15 EVEREST (EVE) 0.20- 0.200.200.20 -0.20
-- EXILLON (EXL) -- --- -6.67
2017-01-1817:15 FAM (FAM) 4.363.07% 4.244.364.22 514.23
2017-01-1817:15 FAMUR (FMF) 4.192.95% 4.084.194.08 4 2694.07
2017-01-1817:15 FARMACOL (FCL) 51.75-0.46% 52.0052.0051.75 851.99
2017-01-1817:15 FASING (FSG) 13.80-1.15% 13.9013.9013.75 613.96
2017-01-1817:15 FASTFIN (FFI) 1.66-1.78% 1.721.731.66 51.69
2017-01-1817:15 FEERUM (FEE) 16.91-0.12% 16.9316.9316.45 2516.93
-- FENGHUA (FGT) -- --- -17.52
2017-01-1817:15 FERRO (FRO) 12.340.33% 12.3012.3412.30 1712.30
2017-01-1817:15 FERRUM (FER) 3.49-2.79% 3.623.623.41 333.59
2017-01-1817:15 FMG (FMG) 0.31- 0.310.310.31 -0.31
2017-01-1817:15 FON (FON) 0.621.64% 0.610.620.60 80.61
2017-01-1817:15 FORTE (FTE) 76.671.31% 75.8076.9975.22 56975.68
-- FORTUNA (FEG) -- --- -14.09
2017-01-1817:15 FOTA (FOT) 0.882.33% 0.880.890.85 200.86
2017-01-1817:15 GEKOPLAST (GKP) 10.80-1.28% 10.8010.8010.80 410.94
2017-01-1817:15 GETIN (GTN) 1.17-0.85% 1.181.191.17 3151.18
2017-01-1817:15 GETINOBLE (GNB) 1.744.82% 1.681.751.66 18 4721.66
2017-01-1817:15 GINOROSSI (GRI) 2.451.24% 2.422.452.39 252.42
2017-01-1817:15 GLCOSMED (GLC) 5.55-5.61% 6.156.155.55 535.88
2017-01-1817:15 GOBARTO (GOB) 7.02-0.71% 7.007.067.00 487.07
2017-01-1817:15 GORENJE (GRV) 31.00- 31.0031.0031.00 -31.00
2017-01-1817:15 GPW (GPW) 43.000.23% 42.6043.0942.60 72242.90
-- GRAAL (GRL) -- --- -31.70
2017-01-1817:15 GRAVITON (GRT) 2.75-3.51% 2.752.752.51 102.85
2017-01-1817:15 GROCLIN (GCN) 15.502.58% 15.2515.6015.25 64315.11
2017-01-1817:15 GRODNO (GRN) 5.480.55% 5.485.485.48 -5.45
2017-01-1817:15 GRUPAAZOTY (ATT) 69.61-1.14% 70.6271.2569.44 7 59770.41
2017-01-1817:15 GTC (GTC) 8.140.99% 8.028.158.02 8958.06
2017-01-1817:15 HANDLOWY (BHW) 76.30-1.42% 76.7677.5476.21 3 64877.40
2017-01-1817:15 HARPER (HRP) 0.95- 0.950.950.94 60.95
2017-01-1817:15 HAWE (HWE) 0.313.33% 0.300.310.30 100.30
2017-01-1817:15 HELIO (HEL) 9.45- 9.519.519.45 329.45
2017-01-1817:15 HERKULES (HRS) 3.35-2.62% 3.393.403.31 1133.44
2017-01-1817:15 HUBSTYLE (HUB) 2.28-4.60% 2.392.492.28 102.39
-- HUTMEN (HTM) -- --- -5.30
2017-01-1817:15 HYDROTOR (HDR) 38.53-0.95% 39.0039.0038.50 538.90
2017-01-1817:15 HYPERION (HYP) 2.456.52% 2.492.492.38 622.30
2017-01-1817:15 I2DEV (I2D) 19.992.51% 19.9419.9919.50 11519.50
2017-01-1817:15 IALBGR (IAG) 10.50-0.94% 10.6010.6410.50 11910.60
-- IBSM (IBS) -- --- -23.00
2017-01-1817:15 IDEABANK (IDA) 23.04-0.26% 23.1023.1022.90 2323.10
-- IDEON (IDE) -- --- -0.01
2017-01-1817:15 IDMSA (IDM) 0.75- 0.750.750.75 30.75
2017-01-1817:15 IFCAPITAL (IFC) 0.56-1.75% 0.550.560.54 10.57
2017-01-1817:15 IFSA (IFR) 0.58- 0.540.580.54 10.58
2017-01-1817:15 IIAAV (IIA) 7.580.26% 7.587.587.58 17.56
2017-01-1817:15 IMCOMPANY (IMC) 9.07-0.66% 9.609.609.07 1 2509.13
2017-01-1817:15 IMMOBILE (GKI) 3.493.25% 3.523.523.49 153.38
2017-01-1817:15 IMPEL (IPL) 23.96-0.33% 24.0424.0423.96 -24.04
2017-01-1817:15 IMPERA (IMP) 1.33- 1.331.331.33 -1.33
2017-01-1817:15 IMPEXMET (IPX) 3.280.31% 3.283.373.25 8033.27
2017-01-1817:15 IMS (IMS) 2.73-9.00% 2.922.952.73 213.00
2017-01-1817:15 INC (INC) 1.742.35% 1.701.741.70 51.70
2017-01-1817:15 INDATA (IDT) 0.68-1.45% 0.680.700.67 1200.69
2017-01-1817:15 INDYGO (IDG) 0.90- 0.850.900.82 20.90
2017-01-1817:15 INDYKPOL (IND) 49.75-0.48% 51.0051.0049.75 2749.99
2017-01-1817:15 INGBSK (ING) 167.20-0.65% 171.00171.00165.70 6 520168.30
2017-01-1817:15 INPOST (IPT) 10.35-3.27% 10.7010.7010.16 37610.70
2017-01-1817:15 INPRO (INP) 4.20-4.55% 4.374.374.20 34.40
2017-01-1817:15 INSTALKRK (INK) 13.990.87% 13.9913.9913.99 2813.87
2017-01-1817:15 INTEGERPL (ITG) 43.08-0.94% 43.5043.5042.30 1 93943.49
2017-01-1817:15 INTERAOLT (IRL) 15.35-0.32% 15.3515.3515.35 115.40
2017-01-1817:15 INTERBUD (ITB) 0.583.57% 0.590.600.57 30.56
2017-01-1817:15 INTERCARS (CAR) 295.90- 295.90295.90293.30 540295.90
-- INTERFERI (INF) -- --- -4.27
2017-01-1817:15 INTERSPPL (IPO) 1.90- 1.921.921.90 21.90
-- INTROL (INL) -- --- -9.07
2017-01-1817:15 INVISTA (INV) 1.39-0.71% 1.391.401.39 11.40
2017-01-1817:15 IPOPEMA (IPE) 1.84-0.54% 1.841.841.84 -1.85
2017-01-1817:15 IQP (IQP) 0.44- 0.440.440.44 -0.44
2017-01-1817:15 IZOBLOK (IZB) 178.001.14% 177.00178.00175.00 39176.00
2017-01-1817:15 IZOLACJA (IZO) 1.621.25% 1.591.621.59 -1.60
2017-01-1817:15 IZOSTAL (IZS) 5.39-3.75% 5.405.405.39 125.60
2017-01-1817:15 JHMDEV (JHM) 1.34-0.74% 1.331.351.30 481.35
-- JJAUTO (JJO) -- --- -9.70
2017-01-1817:15 JSW (JSW) 67.020.10% 66.9068.2066.73 33 18166.95
2017-01-1817:15 JWCONSTR (JWC) 4.52-0.88% 4.544.544.50 1 8444.56
2017-01-1817:15 K2INTERNT (K2I) 13.997.78% 13.4213.9913.15 14712.98
2017-01-1817:15 KANIA (KAN) 2.08-1.42% 2.112.112.07 712.11
2017-01-1817:15 KBDOM (KBD) 3.32-8.54% 3.303.493.18 513.63
2017-01-1817:15 KCI (KCI) 0.663.13% 0.640.670.64 40.64
-- KDMSHIPNG (KDM) -- --- -1.67
2017-01-1817:15 KERDOS (KRS) 0.07- 0.070.070.07 70.07
2017-01-1817:15 KERNEL (KER) 72.20-2.43% 74.5074.5071.35 16 22674.00
2017-01-1817:15 KETY (KTY) 392.050.26% 391.05394.95390.55 910391.05
2017-01-1817:15 KGHM (KGH) 113.353.28% 109.65114.10109.10 221 175109.75
-- KGL (KGL) -- --- -20.99
2017-01-1817:15 KINOPOL (KPL) 11.900.08% 11.9011.9011.90 211.89
-- KOFOL (KOF) -- --- -60.00
2017-01-1817:15 KOGENERA (KGN) 92.500.22% 92.6092.6092.50 6092.30
-- KOMPAP (KMP) -- --- -8.70
2017-01-1817:15 KOMPUTRON (KOM) 6.39-0.16% 6.376.406.33 196.40
2017-01-1817:15 KONSSTALI (KST) 30.40-1.30% 30.4230.4230.00 2630.80
2017-01-1817:15 KOPEX (KPX) 3.62-0.28% 3.633.653.60 1663.63
-- KPPD (KPD) -- --- -26.60
2017-01-1817:15 KRAKCHEM (KCH) 3.06-2.24% 3.113.113.03 83.13
2017-01-1817:15 KREC (KRC) 6.90-0.72% 6.976.976.90 26.95
-- KREDYTIN (KRI) -- --- -23.99
2017-01-1817:15 KREZUS (KZS) 1.921.59% 1.861.981.81 1 4971.89
2017-01-1817:15 KRKA (KRK) 246.001.23% 246.00246.00246.00 5243.00
2017-01-1817:15 KRUK (KRU) 244.600.78% 244.00246.25241.10 3 306242.70
2017-01-1817:15 KRUK-PDA (KRUA) 243.20-0.73% 244.95247.00243.20 487245.00
2017-01-1817:15 KRUSZWICA (KSW) 58.61-2.30% 59.9859.9858.61 1059.99
2017-01-1817:15 KRVITAMIN (KVT) 8.05- 8.058.108.05 18.05
2017-01-1817:15 KSGAGRO (KSG) 2.67-2.91% 2.762.802.60 1702.75
2017-01-1817:15 LABOPRINT (LAB) 7.093.35% 6.867.096.65 236.86
2017-01-1817:15 LARK (LRK) 0.78-2.50% 0.780.800.76 130.80
2017-01-1817:15 LARQ (LRQ) 9.3114.94% 8.109.808.10 6968.10
2017-01-1817:15 LCCORP (LCC) 2.00- 2.002.001.97 1012.00
2017-01-1817:15 LENA (LEN) 3.961.02% 3.963.963.95 113.92
2017-01-1817:15 LENTEX (LTX) 10.400.48% 10.2410.4010.24 5510.35
2017-01-1817:15 LIBET (LBT) 1.53- 1.541.541.51 3301.53
2017-01-1817:15 LIVECHAT (LVC) 49.00-0.87% 49.5049.7048.30 29249.43
2017-01-1817:15 LOKUM (LKD) 13.20- 13.2013.2013.20 1013.20
2017-01-1817:15 LOTOS (LTS) 38.06-1.45% 38.9939.1038.06 6 49738.62
2017-01-1817:15 LPP (LPP) 5 375.050.36% 5 405.005 419.655 348.95 7 1515 355.55
2017-01-1817:15 LSISOFT (LSI) 10.21-1.35% 10.2610.3010.20 3510.35
2017-01-1817:15 LUBAWA (LBW) 1.10-0.90% 1.111.111.08 1741.11
2017-01-1817:15 MABION (MAB) 77.95-0.01% 77.9777.9777.60 23277.96
2017-01-1817:15 MAKARONPL (MAK) 6.6810.05% 6.246.686.24 96.07
2017-01-1817:15 MANGATA (MGT) 101.250.75% 101.25101.25101.00 11100.50
2017-01-1817:15 MARVIPOL (MVP) 11.90-0.42% 11.9612.0111.51 16611.95
2017-01-1817:15 MASTERPHA (MPH) 7.15-0.69% 6.957.156.95 147.20
-- MASTERPHA-PDA (MPHA) -- --- -7.00
2017-01-1817:15 MBANK (MBK) 345.00-0.27% 349.65353.85342.95 6 362345.95
2017-01-1817:15 MBWS (MBW) 73.25-2.33% 74.0074.0073.25 875.00
2017-01-1817:15 MCI (MCI) 8.69- 8.658.698.64 3088.69
-- MCLOGIC (MCL) -- --- -38.00
2017-01-1817:15 MDIENERGIA (MDI) 5.466.64% 5.205.465.20 15.12
2017-01-1817:15 MEDIACAP (MCP) 2.55- 2.552.552.55 -2.55
2017-01-1817:15 MEDIATEL (MTL) 0.752.74% 0.700.750.70 -0.73
2017-01-1817:15 MEDICALG (MDG) 312.503.14% 304.10312.50304.10 2 581303.00
2017-01-1817:15 MEGARON (MEG) 16.0014.20% 16.0016.0016.00 -14.01
2017-01-1817:15 MENNICA (MNC) 17.600.57% 17.4917.6017.49 317.50
2017-01-1817:15 MERCATOR (MRC) 19.96-1.09% 20.0120.1319.62 26520.18
-- MERCATOR-PDA (MRCA) -- --- -17.50
2017-01-1817:15 MERCOR (MCR) 10.50-0.94% 10.4510.5010.45 310.60
2017-01-1817:15 MEXPOLSKA (MEX) 6.950.14% 6.956.956.93 926.94
2017-01-1817:15 MFO (MFO) 26.430.11% 26.4526.4526.43 2326.40
2017-01-1817:15 MILKILAND (MLK) 2.45-1.61% 2.492.492.44 2172.49
2017-01-1817:15 MILLENNIUM (MIL) 5.581.27% 5.575.585.49 2 0115.51
2017-01-1817:15 MIRACULUM (MIR) 1.706.25% 1.621.701.55 761.60
2017-01-1817:15 MIRBUD (MRB) 0.911.11% 0.900.930.89 6030.90
2017-01-1817:15 MLPGROUP (MLG) 45.50-4.21% 45.5045.5045.50 247.50
2017-01-1817:15 MNI (MNI) 0.224.76% 0.220.220.22 550.21
2017-01-1817:15 MOBRUK (MBR) 18.850.32% 18.8518.8518.85 218.79
2017-01-1817:15 MOJ (MOJ) 0.651.56% 0.650.650.65 -0.64
2017-01-1817:15 MOL (MOL) 296.75-0.75% 297.05297.05296.75 246299.00
2017-01-1817:15 MONNARI (MON) 9.52-1.24% 9.709.709.40 4409.64
2017-01-1817:15 MOSTALPLC (MSP) 11.85-2.79% 12.1012.1011.77 812.19
2017-01-1817:15 MOSTALWAR (MSW) 11.554.05% 11.1511.5510.96 27711.10
2017-01-1817:15 MOSTALZAB (MSZ) 1.223.39% 1.211.231.20 5481.18
2017-01-1817:15 MUZA (MZA) 3.33- 3.343.343.33 13.33
2017-01-1817:15 MWTRADE (MWT) 10.870.09% 10.6010.8710.60 510.86
2017-01-1817:15 NETIA (NET) 4.430.45% 4.444.474.43 6024.41
2017-01-1817:15 NETMEDIA (NEM) 6.470.15% 6.476.476.47 56.46
2017-01-1817:15 NEUCA (NEU) 391.60-1.48% 399.05399.05391.30 483397.50
2017-01-1817:15 NEWAG (NWG) 16.90-1.17% 17.2117.2116.81 25017.10
-- NEWWORLDR (NWR) -- --- -0.02
-- NORTCOAST (NCT) -- --- -5.10
2017-01-1817:15 NOVITA (NVT) 66.12-0.02% 66.1366.1366.12 166.13
2017-01-1817:15 NOWAGALA (CNG) 1.3113.91% 1.171.311.17 2771.15
2017-01-1817:15 NTTSYSTEM (NTT) 3.03- 2.983.032.98 -3.03
2017-01-1817:15 ODLEWNIE (ODL) 4.500.22% 4.504.534.50 474.49
2017-01-1817:15 OEX (OEX) 19.374.99% 18.5019.4318.50 1818.45
-- OLYMPIC (OEG) -- --- -7.95
2017-01-1817:15 OPENFIN (OPF) 1.37-4.20% 1.431.471.37 771.43
2017-01-1817:15 OPENFIN-PDA (OPFA) 1.35-1.46% 1.351.461.35 91.37
2017-01-1817:15 OPONEO.PL (OPN) 45.31-0.29% 44.7045.7744.70 9045.44
2017-01-1817:15 OPTEAM (OPM) 8.34-0.60% 8.358.398.34 48.39
2017-01-1817:15 ORANGEPL (OPL) 5.44-2.51% 5.625.625.44 8 1625.58
2017-01-1817:15 ORBIS (ORB) 72.00-1.37% 73.0073.0071.60 27073.00
2017-01-1817:15 ORCOGROUP (OPG) 1.00- 1.011.010.99 201.00
2017-01-1817:15 ORION (ORN) 80.010.01% 80.0180.0180.01 -80.00
2017-01-1817:15 ORZBIALY (OBL) 9.060.78% 9.039.068.87 38.99
2017-01-1817:15 OTLOG (OTS) 21.70-5.69% 24.0424.0421.64 25723.01
2017-01-1817:15 OTMUCHOW (OTM) 3.763.01% 3.613.863.61 113.65
2017-01-1817:15 OVOSTAR (OVO) 87.002.96% 84.5087.0084.00 5384.50
2017-01-1817:15 PAGED (PGD) 50.950.12% 50.9050.9550.90 850.89
2017-01-1817:15 PAMAPOL (PMP) 1.55-1.27% 1.571.581.54 181.57
2017-01-1817:15 PANOVA (NVA) 25.090.36% 25.1025.1024.95 625.00
-- PATENTUS (PAT) -- --- -0.82
2017-01-1817:15 PBG (PBG) 2.73-1.80% 2.792.792.71 692.78
2017-01-1817:15 PBKM (BKM) 59.89-0.02% 59.9059.9059.89 3359.90
-- PBSFINANSE (PBF) -- --- -1.60
2017-01-1817:15 PCCEXOL (PCX) 1.69-0.59% 1.701.701.69 31.70
-- PCCINTER (PCI) -- --- -2.14
2017-01-1817:15 PCCROKITA (PCR) 67.40- 67.3267.4067.20 5867.40
-- PCGUARD (PCG) -- --- -0.07
2017-01-1817:15 PCM (PCM) 34.540.26% 34.5434.8034.54 3134.45
-- PEGAS (PGS) -- --- -126.00
2017-01-1817:15 PEIXIN (PEX) 2.616.97% 2.392.612.39 72.44
2017-01-1817:15 PEKABEX (PBX) 10.981.67% 10.7510.9810.55 2210.80
2017-01-1817:15 PEKAO (PEO) 129.00-1.04% 130.25130.25128.40 133 738130.35
2017-01-1817:15 PELION (PEL) 48.99-0.43% 48.1148.9947.53 6849.20
2017-01-1817:15 PEMANAGER (PEM) 58.60- 58.5858.6558.58 758.60
-- PEMUG (PMG) -- --- -0.62
2017-01-1817:15 PEP (PEP) 11.150.90% 11.1611.2510.98 4011.05
2017-01-1817:15 PEPEES (PPS) 1.2512.61% 1.111.261.10 1651.11
2017-01-1817:15 PETROLINV (OIL) 9.35-1.37% 9.399.689.35 4859.48
2017-01-1817:15 PFLEIDER (PFL) 35.600.85% 35.6035.8035.20 19935.30
2017-01-1817:15 PGE (PGE) 10.08-2.14% 10.3410.3410.08 26 99310.30
2017-01-1817:15 PGNIG (PGN) 5.46-1.44% 5.565.655.46 19 7715.54
2017-01-1817:15 PGODLEW (PGO) 6.20- 6.206.206.20 26.20
2017-01-1817:15 PGSSOFT (PSW) 13.66-0.65% 13.8513.8513.64 513.75
2017-01-1817:15 PHN (PHN) 16.27-1.39% 16.5016.5016.00 6516.50
2017-01-1817:15 PKNORLEN (PKN) 85.750.06% 85.4586.0185.36 88 19685.70
2017-01-1817:15 PKOBP (PKO) 29.510.20% 29.5529.8429.41 74 02229.45
2017-01-1817:15 PKPCARGO (PKP) 51.00-0.78% 51.0151.6550.50 2 65151.40
2017-01-1817:15 PLASTBOX (PLX) 2.23-0.89% 2.252.252.19 242.25
2017-01-1817:15 PLATYNINW (PIW) 0.76-6.17% 0.800.800.73 330.81
2017-01-1817:15 PLAYWAY (PLW) 43.900.34% 43.7543.9043.60 1243.75
2017-01-1817:15 PLAZACNTR (PLZ) 10.590.86% 10.7010.7010.20 1210.50
2017-01-1817:15 PMPG (PGM) 3.552.90% 3.433.593.30 523.45
2017-01-1817:15 POLCOLORIT (PLT) 1.84- 1.841.841.84 21.84
2017-01-1817:15 POLICE (PCE) 23.601.72% 23.5024.0023.50 8523.20
2017-01-1817:15 POLIMEXMS (PXM) 4.91-5.03% 5.205.224.91 7 7185.17
2017-01-1817:15 POLMED (POM) 2.87-0.35% 2.872.872.87 -2.88
2017-01-1817:15 POLNA (PLA) 19.820.10% 19.8219.8219.82 -19.80
2017-01-1817:15 POLNORD (PND) 8.391.45% 8.278.398.18 3308.27
2017-01-1817:15 POLWAX (PWX) 17.951.99% 17.7018.0017.66 2 55817.60
2017-01-1817:15 POZBUD (POZ) 3.75-0.53% 3.753.903.60 4103.77
2017-01-1817:15 PRAGMAFA (PRF) 14.00-2.64% 14.3714.3714.00 114.38
2017-01-1817:15 PRAGMAINK (PRI) 10.455.56% 9.9010.509.90 469.90
2017-01-1817:15 PRAIRIE (PDZ) 1.2912.17% 1.161.381.16 3 3331.15
2017-01-1817:15 PRIMAMODA (PMA) 3.80-2.56% 3.903.903.65 763.90
2017-01-1817:15 PROCAD (PRD) 1.62- 1.541.621.54 11.62
2017-01-1817:15 PROCHEM (PRM) 17.750.57% 17.7717.7717.75 217.65
2017-01-1817:15 PROCHNIK (PRC) 1.06-0.93% 1.081.081.05 2731.07
2017-01-1817:15 PROJPRZEM (PJP) 8.20- 8.208.208.20 -8.20
2017-01-1817:15 PROTEKTOR (PRT) 3.100.98% 3.083.103.08 473.07
2017-01-1817:15 PROVIDENT (IPF) 10.05- 10.0510.0510.05 -10.05
2017-01-1817:15 PULAWY (ZAP) 194.500.26% 194.50194.50194.50 24194.00
2017-01-1817:15 PWRMEDIA (PWM) 2.105.53% 2.152.152.01 131.99
2017-01-1817:15 PZU (PZU) 34.30-0.32% 34.8034.8034.15 46 26134.41
2017-01-1817:15 QUANTUM (QNT) 9.020.22% 9.029.029.02 29.00
2017-01-1817:15 QUERCUS (QRS) 5.50-0.36% 5.555.555.44 405.52
2017-01-1817:15 QUMAK (QMK) 5.60-1.75% 5.705.705.50 955.70
2017-01-1817:15 RADPOL (RDL) 3.47-0.86% 3.573.573.30 163.50
2017-01-1817:15 RAFAKO (RFK) 6.750.75% 6.716.806.70 2406.70
2017-01-1817:15 RAFAMET (RAF) 17.20-3.04% 17.7417.7417.20 517.74
2017-01-1817:15 RAINBOW (RBW) 28.391.39% 28.1528.5028.15 1828.00
2017-01-1817:15 RANKPROGR (RNK) 1.66-2.35% 1.721.721.66 221.70
2017-01-1817:15 RAWLPLUG (RWL) 11.05-0.63% 10.9511.0510.95 4711.12
2017-01-1817:15 REDAN (RDN) 2.28- 2.252.282.24 352.28
2017-01-1817:15 REDWOOD (RWD) 1.10-2.65% 1.151.181.10 11.13
2017-01-1817:15 REGNON (REG) 0.35-7.89% 0.350.350.35 -0.38
-- REINHOLD (RHD) -- --- -0.23
2017-01-1817:15 RELPOL (RLP) 8.704.95% 8.298.778.29 648.29
2017-01-1817:15 REMAK (RMK) 14.100.71% 14.2014.2014.10 -14.00
2017-01-1817:15 RESBUD (RES) 0.91-7.14% 0.980.980.90 1940.98
2017-01-1817:15 ROBYG (ROB) 3.170.63% 3.173.213.17 3 6713.15
2017-01-1817:15 RONSON (RON) 1.570.64% 1.561.571.56 51.56
2017-01-1817:15 ROPCZYCE (RPC) 20.46- 20.4620.4620.46 -20.46
2017-01-1817:15 RUBICON (RBC) 1.231.65% 1.271.281.23 21.21
2017-01-1817:15 SADOVAYA (SGR) 0.543.85% 0.530.540.53 310.52
2017-01-1817:15 SANOK (SNK) 59.99-0.02% 60.0060.0059.60 3960.00
2017-01-1817:15 SANTANDER (SAN) 22.60-0.44% 21.8022.6021.80 -22.70
2017-01-1817:15 SANWIL (SNW) 0.64- 0.640.640.64 50.64
-- SARE (SAR) -- --- -18.80
-- SCOPAK (SCO) -- --- -1.53
2017-01-1817:15 SECOGROUP (SWG) 20.003.09% 18.6620.0018.66 819.40
2017-01-1817:15 SEKO (SEK) 6.84-1.58% 6.846.846.84 76.95
2017-01-1817:15 SELENAFM (SEL) 19.55-1.16% 19.5619.7719.55 319.78
2017-01-1817:15 SELVITA (SLV) 28.751.84% 28.3028.7727.61 12228.23
2017-01-1817:15 SERINUS (SEN) 1.410.71% 1.401.431.36 6701.40
2017-01-1817:15 SFINKS (SFS) 3.00-1.32% 3.043.112.99 3833.04
2017-01-1817:15 SILVANO (SFG) 12.61- 12.6112.6112.61 -12.61
2017-01-1817:15 SIMPLE (SME) 6.70-2.05% 6.846.846.70 186.84
2017-01-1817:15 SKARBIEC (SKH) 28.19-1.40% 28.4628.4828.02 8428.59
2017-01-1817:15 SKOTAN (SKT) 0.623.33% 0.610.620.60 1130.60
2017-01-1817:15 SKYLINE (SKL) 0.68- 0.680.680.65 30.68
2017-01-1817:15 SNIEZKA (SKA) 60.490.82% 59.3060.4959.30 1160.00
2017-01-1817:15 SOHODEV (SHD) 1.44-0.69% 1.381.441.38 41.45
2017-01-1817:15 SOLAR (SOL) 1.230.82% 1.231.231.23 -1.22
2017-01-1817:15 SONEL (SON) 10.30- 10.3110.3110.30 510.30
-- SOPHARMA (SPH) -- --- -6.90
2017-01-1817:15 STALEXP (STX) 3.911.03% 3.913.923.90 4073.87
2017-01-1817:15 STALPROD (STP) 536.00-2.55% 554.95555.00536.00 136550.00
2017-01-1817:15 STALPROFI (STF) 13.34-0.45% 13.3213.3813.32 713.40
2017-01-1817:15 STAPORKOW (ZUK) 3.55-0.28% 3.553.553.50 873.56
2017-01-1817:15 STARHEDGE (SHG) 0.595.36% 0.550.590.55 40.56
2017-01-1817:15 STELMET (STL) 31.241.10% 31.0031.2530.90 5630.90
2017-01-1817:15 SUNEX (SNX) 3.41- 3.343.413.34 33.41
2017-01-1817:15 SUWARY (SUW) 8.08- 8.088.088.08 -8.08
2017-01-1817:15 SWISSMED (SWD) 1.31- 1.311.311.31 -1.31
2017-01-1817:15 SYGNITY (SGN) 5.65-1.22% 5.705.705.60 235.72
2017-01-1817:15 SYNEKTIK (SNT) 15.19- 15.1915.1915.19 115.19
2017-01-1817:15 SYNTHOS (SNS) 5.472.43% 5.385.495.38 15 5605.34
-- TALANX (TNX) -- --- -126.00
2017-01-1817:15 TALEX (TLX) 21.96- 21.9621.9621.96 -21.96
2017-01-1817:15 TARCZYNSKI (TAR) 12.200.16% 12.1812.2512.18 1412.18
-- TATRY (TMR) -- --- -124.00
2017-01-1817:15 TAURONPE (TPE) 2.81- 2.822.842.80 10 4452.81
2017-01-1817:15 TERMOREX (TRR) 2.48-0.40% 2.482.482.48 -2.49
2017-01-1817:15 TESGAS (TSG) 3.12- 3.123.123.12 33.12
-- TFONE (TFO) -- --- -3.07
2017-01-1817:15 TIM (TIM) 12.494.17% 11.9912.4911.99 4211.99
-- TOPMEDICA (TPM) -- --- -0.19
2017-01-1817:15 TORPOL (TOR) 12.180.25% 12.2012.2012.00 27812.15
-- TOYA (TOA) -- --- -5.92
2017-01-1817:15 TRAKCJA (TRK) 14.860.41% 14.8014.9014.70 1 55114.80
2017-01-1817:15 TRANSPOL (TRN) 4.80-1.64% 4.884.884.75 1014.88
2017-01-1817:15 TRITON (TRI) 2.33- 2.332.332.33 -2.33
2017-01-1817:15 TXM-PDA (TXMA) 5.63- 5.635.635.48 115.63
2017-01-1817:15 ULMA (ULM) 68.00- 68.0068.0068.00 -68.00
2017-01-1817:15 UNIBEP (UNI) 10.731.71% 10.5910.7510.55 2610.55
-- UNICREDIT (UCG) -- --- -11.36
2017-01-1817:15 UNIMA (U2K) 3.56-0.56% 3.573.583.56 43.58
2017-01-1817:15 UNIWHEELS (UNW) 224.002.28% 219.00226.00219.00 5 214219.00
2017-01-1817:15 URSUS (URS) 2.381.28% 2.382.412.38 3512.35
2017-01-1817:15 VANTAGE (VTG) 3.290.30% 3.293.293.28 73.28
2017-01-1817:15 VIGOSYS (VGO) 256.00-0.35% 256.00256.00256.00 5256.90
2017-01-1817:15 VINDEXUS (VIN) 7.77-0.77% 7.807.897.75 1337.83
2017-01-1817:15 VISTAL (VTL) 9.270.11% 9.209.309.10 289.26
2017-01-1817:15 VISTULA (VST) 3.22-1.23% 3.273.283.22 1793.26
2017-01-1817:15 VIVID (VVD) 4.17- 4.174.174.08 424.17
2017-01-1817:15 VOTUM (VOT) 11.771.47% 11.6011.7711.60 511.60
2017-01-1817:15 VOXEL (VOX) 18.77-0.32% 18.8318.8318.77 3418.83
2017-01-1817:15 WADEX (WAX) 5.100.20% 5.095.105.09 15.09
-- WARIMPEX (WXF) -- --- -3.83
2017-01-1817:15 WASKO (WAS) 1.270.79% 1.271.271.26 541.26
2017-01-1817:15 WAWEL (WWL) 1 056.55-1.26% 1 070.001 070.001 055.10 461 070.00
2017-01-1817:15 WDX (WDX) 6.840.59% 6.846.846.68 46.80
-- WESTAISIC (WES) -- --- -0.08
2017-01-1817:15 WIELTON (WLT) 12.850.78% 12.8012.9512.75 70612.75
2017-01-1817:15 WIKANA (WIK) 1.671.21% 1.661.671.61 21.65
2017-01-1817:15 WILBO (WLB) 0.69-4.17% 0.720.720.67 220.72
2017-01-1817:15 WINVEST (WIS) 1.97-5.74% 2.222.221.97 12.09
2017-01-1817:15 WIRTUALNA (WPL) 54.72-2.29% 56.0056.0054.71 88756.00
2017-01-1817:15 WISTIL (WST) 72.194.62% 66.2672.1966.26 169.00
2017-01-1817:15 WITTCHEN (WTN) 16.70-0.60% 16.7516.7516.70 -16.80
2017-01-1817:15 WOJAS (WOJ) 5.65- 5.655.655.65 65.65
2017-01-1817:15 WORKSERV (WSE) 11.000.27% 10.9911.0010.99 510.97
2017-01-1817:15 XTB (XTB) 8.000.38% 7.978.007.68 397.97
2017-01-1817:15 YOLO (YOL) 4.979.96% 4.524.974.52 504.52
2017-01-1817:15 ZAMET (ZMT) 1.558.39% 1.551.551.55 -1.43
2017-01-1817:15 ZASTAL (ZST) 0.303.45% 0.300.300.30 30.29
2017-01-1817:15 ZEPAK (ZEP) 12.45-0.40% 12.5012.5012.45 8612.50
2017-01-1817:15 ZPUE (PUE) 398.400.01% 398.45398.45398.40 1398.35
2017-01-1817:15 ZREMB (ZRE) 0.66-1.49% 0.660.660.66 10.67
2017-01-1817:15 ZUE (ZUE) 9.40- 9.309.409.30 -9.40
2017-01-1817:15 ZYWIEC (ZWC) 441.00-0.34% 442.50442.50441.00 4442.50

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.
Pozycje "Pierwszy" oraz ekstrema "Max" i "Min" mogą zostać pominięte i nie być zgodne ze stanem faktycznym.




W celu realizacji usług strona korzysta z plików cookies. Korzystając ze strony wyrażasz zgodę na używanie cookie zgodnie z aktualnymi ustawieniami przeglądarki. Więcej szczegółów w "Polityce prywatnośći".