Czwartek, 23 lutego 2017
Warszawa10:41Nowy Jork04:41Tokio18:41Londyn09:41

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies
2017-02-2310:15 WIG59 423.00-0.05% 59 407.2059 524.9059 407.20 184 67459 451.10
2017-02-2310:30 WIG202 251.270.01% 2 248.272 252.792 246.59 -2 251.02
2017-02-2310:30 WIG302 607.50-0.01% 2 606.762 610.642 604.28 -2 607.69
2017-02-2310:15 mWIG404 906.180.12% 4 911.514 913.564 906.18 36 6304 900.10
2017-02-2310:15 sWIG8015 732.30-0.20% 15 749.1015 753.6015 732.30 28 02215 764.40
2017-02-2310:15 06MAGNA (06N) 0.61- 0.630.630.61 300.61
-- 08OCTAVA (08N) -- --- -1.03
2017-02-2310:15 11BIT (11B) 192.902.88% 190.05192.90190.05 478187.50
2017-02-2310:15 4FUNMEDIA (4FM) 4.90-2.97% 5.155.154.90 575.05
-- AATHOLD (AHL) -- --- -18.15
2017-02-2310:15 ABADONRE (ABA) 5.51- 5.515.515.51 -5.51
2017-02-2310:15 ABCDATA (ABC) 2.33-0.43% 2.352.352.32 412.34
2017-02-2310:15 ABMSOLID (ABM) 8.993.69% 8.998.998.99 -8.67
2017-02-2310:15 ABPL (ABE) 36.17-0.06% 36.1836.1836.15 236.19
2017-02-2310:15 ACAUTOGAZ (ACG) 40.00-5.79% 42.4642.4640.00 1242.46
2017-02-2310:15 ACTION (ACT) 4.20-1.64% 4.254.254.15 264.27
2017-02-2310:15 ADIUVO (ADV) 25.51-3.37% 25.5125.5125.51 1926.40
2017-02-2310:15 AGORA (AGO) 14.500.55% 14.4914.5014.49 2314.42
2017-02-2310:15 AGROTON (AGT) 6.45- 6.546.546.41 586.45
-- AGROWILL (AWG) -- --- -1.80
-- AILLERON (ALL) -- --- -9.13
2017-02-2310:15 AIRWAY (AWM) 1.913.80% 1.911.911.91 -1.84
2017-02-2310:15 ALCHEMIA (ALC) 5.07-0.20% 5.025.075.02 35.08
2017-02-2310:15 ALIOR (ALR) 65.76-0.33% 66.1066.1065.69 1 40365.98
2017-02-2310:15 ALMA (ALM) 1.41- 1.411.451.40 611.41
2017-02-2310:15 ALTA (AAT) 3.32-0.30% 3.323.323.32 -3.33
-- ALTERCO (ALT) -- --- -0.02
2017-02-2310:15 ALTUSTFI (ALI) 14.402.86% 14.1014.4014.10 2114.00
2017-02-2310:15 ALUMETAL (AML) 61.450.41% 61.4061.4561.20 2661.20
2017-02-2310:15 AMBRA (AMB) 8.99-0.88% 9.109.108.99 389.07
2017-02-2310:15 AMICA (AMC) 195.400.21% 195.00195.40195.00 25195.00
-- AMPLI (APL) -- --- -0.22
2017-02-2310:15 AMREST (EAT) 334.40-1.65% 338.10338.50334.40 3 522340.00
2017-02-2310:15 APATOR (APT) 33.65-0.44% 33.8033.8033.65 16833.80
2017-02-2310:15 APLISENS (APN) 14.34-0.62% 14.3414.3414.34 -14.43
-- APLITT (API) -- --- -0.87
2017-02-2310:15 APSENERGY (APE) 4.10-3.53% 4.284.284.10 94.25
-- ARCHICOM (ARH) -- --- -15.67
2017-02-2310:15 ARCTIC (ATC) 5.650.53% 5.665.685.65 1865.62
-- ARCUS (ARC) -- --- -1.52
2017-02-2310:15 ARTERIA (ARR) 10.71-0.09% 10.7210.7210.71 2410.72
2017-02-2310:15 ARTIFEX (ART) 23.801.28% 23.5023.8423.50 9323.50
2017-02-2310:15 ASBIS (ASB) 3.270.62% 3.273.283.25 283.25
2017-02-2310:15 ASMGROUP (ASM) 5.30-0.93% 5.305.305.30 15.35
2017-02-2310:15 ASSECOBS (ABS) 24.330.12% 24.3324.3324.33 124.30
2017-02-2310:15 ASSECOPOL (ACP) 55.99-0.97% 56.5456.5455.80 1 75256.54
2017-02-2310:15 ASSECOSEE (ASE) 11.60-1.44% 11.5511.6011.55 92911.77
-- ASSECOSLO (ACS) -- --- -24.80
2017-02-2310:15 ASTARTA (AST) 61.490.02% 61.4861.6861.48 6161.48
2017-02-2310:15 ATAL (1AT) 31.001.27% 31.0031.0030.50 1130.61
2017-02-2310:15 ATENDE (ATD) 3.90- 3.903.903.90 -3.90
-- ATLANTAPL (ATP) -- --- -6.15
2017-02-2310:15 ATLANTIS (ATS) 0.62-3.13% 0.620.620.62 20.64
-- ATLASEST (ATL) -- --- -1.01
-- ATM (ATM) -- --- -10.90
2017-02-2310:15 ATMGRUPA (ATG) 4.60-1.08% 4.664.664.60 24.65
2017-02-2310:15 ATREM (ATR) 2.753.38% 2.682.752.68 92.66
2017-02-2310:15 AUTOPARTN (APR) 4.76-0.83% 4.764.764.76 44.80
2017-02-2310:15 AVIAAML (AAL) 4.98-0.40% 4.994.994.90 165.00
2017-02-2310:15 AVIASG (ASG) 20.390.05% 20.3920.3920.39 -20.38
2017-02-2310:15 AWBUD (AWB) 6.873.93% 6.756.876.75 206.61
-- B3SYSTEM (B3S) -- --- -0.41
-- BACD (BAC) -- --- -0.15
2017-02-2310:15 BALTONA (BAL) 2.86-3.70% 2.972.972.86 72.97
2017-02-2310:15 BBIDEV (BBD) 0.84-1.18% 0.850.850.84 530.85
-- BEDZIN (BDZ) -- --- -27.00
2017-02-2310:15 BENEFIT (BFT) 910.001.68% 929.85929.85909.00 45895.00
-- BERLING (BRG) -- --- -4.17
2017-02-2310:15 BEST (BST) 25.00- 25.0025.0025.00 -25.00
2017-02-2310:15 BETACOM (BCM) 11.00-0.90% 11.1011.1011.00 1011.10
2017-02-2310:15 BGZBNPP (BGZ) 59.901.70% 59.9059.9059.90 -58.90
-- BIK (BIK) -- --- -16.55
2017-02-2310:15 BIOMEDLUB (BML) 1.01-0.98% 1.011.021.01 121.02
2017-02-2310:15 BIOTON (BIO) 7.430.41% 7.437.477.41 427.40
2017-02-2310:15 BMPAG (BMP) 2.24- 2.242.242.24 -2.24
2017-02-2310:15 BOGDANKA (LWB) 80.100.12% 80.0080.1079.16 1 61080.00
2017-02-2310:15 BORYSZEW (BRS) 12.020.84% 11.9912.0411.99 60611.92
2017-02-2310:15 BOS (BOS) 14.02-0.57% 14.1014.1014.02 3914.10
2017-02-2310:15 BOWIM (BOW) 4.760.85% 4.734.764.62 654.72
2017-02-2310:15 BRASTER (BRA) 17.2021.90% 15.3017.4415.30 4 13614.11
2017-02-2310:15 BRIJU (BRI) 28.000.18% 28.0028.2527.80 41927.95
2017-02-2310:15 BSCDRUK (BSC) 34.750.87% 35.0035.0034.75 434.45
2017-02-2310:15 BUDIMEX (BDX) 246.85-0.04% 246.95247.00246.85 123246.95
-- BUDOPOL (BDL) -- --- -0.05
2017-02-2310:15 BUMECH (BMC) 0.75-1.32% 0.750.760.75 210.76
-- BUWOG (BWO) -- --- -99.08
2017-02-2310:15 BYTOM (BTM) 2.42-0.41% 2.432.442.42 342.43
2017-02-2310:15 BZWBK (BZW) 373.850.77% 375.00375.00371.35 4 110371.00
2017-02-2310:15 CALATRAVA (CTC) 0.45- 0.450.450.44 10.45
2017-02-2310:15 CAPITAL (CPA) 2.58- 2.582.582.58 22.58
-- CASHFLOW (CFL) -- --- -0.13
2017-02-2310:15 CCC (CCC) 215.60-0.55% 216.55217.05215.60 1 575216.80
-- CCENERGY (CCE) -- --- -0.06
2017-02-2310:15 CDPROJEKT (CDR) 73.491.23% 73.8573.8573.00 4 13272.60
2017-02-2310:15 CDRL (CDL) 26.002.77% 25.5926.0025.59 3725.30
-- CELTIC (CPD) -- --- -5.35
2017-02-2310:15 CEZ (CEZ) 71.300.92% 71.0471.5371.00 7870.65
2017-02-2310:15 CFI (CFI) 0.75-3.85% 0.770.780.74 2 5860.78
2017-02-2310:15 CHEMOS (CHS) 1.382.99% 1.381.381.38 21.34
2017-02-2310:15 CIECH (CIE) 73.30-1.17% 73.5073.5073.25 53574.17
2017-02-2310:15 CIGAMES (CIG) 2.861.42% 2.822.882.82 5232.82
2017-02-2310:15 CITYSERV (CTS) 9.90- 9.909.909.90 29.90
2017-02-2310:15 CLNPHARMA (CLN) 30.891.38% 30.4730.8930.47 12330.47
2017-02-2310:15 CNT (CNT) 7.80- 7.807.847.80 27.80
2017-02-2310:15 COALENERG (CLE) 1.422.90% 1.361.421.34 81.38
2017-02-2310:15 COGNOR (COG) 2.00- 2.002.002.00 652.00
2017-02-2310:15 COLIAN (COL) 3.40-0.29% 3.413.413.40 183.41
2017-02-2310:15 COMARCH (CMR) 210.600.02% 210.95210.95210.60 28210.55
-- COMP (CMP) -- --- -74.50
-- COMPERIA (CPL) -- --- -3.62
2017-02-2310:15 CORMAY (CRM) 2.32-0.85% 2.332.342.32 222.34
2017-02-2310:15 CPGROUP (CPG) 6.70-1.47% 6.706.706.70 -6.80
2017-02-2310:15 CUBEITG (CTG) 5.940.68% 5.945.945.94 -5.90
2017-02-2310:15 CYFRPLSAT (CPS) 23.94-0.62% 24.0824.0823.94 68524.09
2017-02-2310:15 CZTOREBKA (CZT) 0.85-1.16% 0.880.880.85 100.86
2017-02-2310:15 DEBICA (DBC) 98.00-0.11% 98.0098.0098.00 2598.11
2017-02-2310:15 DECORA (DCR) 9.46-1.46% 9.559.559.46 79.60
-- DEKPOL (DEK) -- --- -13.00
-- DELKO (DEL) -- --- -11.30
2017-02-2310:15 DGA (DGA) 3.60- 3.603.603.60 13.60
2017-02-2310:15 DOMDEV (DOM) 63.780.13% 63.7963.7963.50 2863.70
2017-02-2310:15 DREWEX (DRE) 2.0520.59% 1.902.051.90 851.70
2017-02-2310:15 DROP (DRP) 2.5013.64% 2.202.582.20 1032.20
2017-02-2310:15 DROZAPOL (DPL) 2.35-1.67% 2.352.352.35 22.39
2017-02-2310:15 ECHO (ECH) 5.891.90% 5.785.905.78 1965.78
-- EDINVEST (EDI) -- --- -2.06
2017-02-2310:15 EFEKT (EFK) 27.690.04% 27.6927.6927.69 -27.68
2017-02-2310:15 EKOEXPORT (EEX) 15.08-1.18% 15.2415.2415.08 13015.26
2017-02-2310:15 ELBUDOWA (ELB) 119.75-0.54% 119.80119.80119.75 3120.40
2017-02-2310:15 ELEKTROTI (ELT) 16.00- 16.0016.0016.00 416.00
2017-02-2310:15 ELEMENTAL (EMT) 3.860.26% 3.853.883.85 143.85
2017-02-2310:15 ELKOP (EKP) 0.93-7.00% 0.900.990.90 6731.00
2017-02-2310:15 ELZAB (ELZ) 17.33- 17.0017.3317.00 617.33
2017-02-2310:15 EMCINSMED (EMC) 11.69- 11.6911.6911.69 -11.69
2017-02-2310:15 EMPERIA (EMP) 69.880.11% 69.8969.8969.88 3569.80
2017-02-2310:15 ENAP (ENP) 1.040.97% 1.041.041.04 -1.03
2017-02-2310:15 ENEA (ENA) 10.950.64% 10.9511.0810.91 1 64510.88
2017-02-2310:15 ENELMED (ENE) 10.00-5.21% 10.1010.1010.00 810.55
2017-02-2310:15 ENERGA (ENG) 10.490.48% 10.4910.5710.49 4 72910.44
2017-02-2310:15 ENERGOINS (ENI) 4.930.61% 4.934.934.93 -4.90
2017-02-2310:15 ENTER (ENT) 28.50-1.38% 28.5029.0928.50 36428.90
2017-02-2310:15 ERBUD (ERB) 32.040.44% 32.0432.0432.04 -31.90
2017-02-2310:15 ERG (ERG) 62.011.99% 61.2263.5061.22 4060.80
2017-02-2310:15 ERGIS (EGS) 6.300.16% 6.306.306.22 66.29
2017-02-2310:15 ESOTIQ (EAH) 10.080.50% 10.0310.0810.00 1410.03
2017-02-2310:15 ESSYSTEM (ESS) 2.49-0.40% 2.502.502.49 -2.50
-- ESTAR (EST) -- --- -5.83
2017-02-2310:15 EUCO (EUC) 38.00- 37.7538.0037.75 238.00
2017-02-2310:15 EUROCASH (EUR) 36.10-3.48% 36.2536.2535.94 11 83937.40
-- EUROHOLD (EHG) -- --- -2.10
-- EUROTEL (ETL) -- --- -22.59
-- EVEREST (EVE) -- --- -0.18
-- EXILLON (EXL) -- --- -7.70
2017-02-2310:15 FAM (FAM) 4.40-0.23% 4.414.414.35 214.41
2017-02-2310:15 FAMUR (FMF) 5.05-1.37% 5.055.085.00 9 7535.12
-- FARMACOL (FCL) -- --- -51.70
-- FASING (FSG) -- --- -15.06
2017-02-2310:15 FASTFIN (FFI) 1.781.14% 1.781.781.78 -1.76
2017-02-2310:15 FEERUM (FEE) 16.80-4.55% 17.4517.4516.80 317.60
-- FENGHUA (FGT) -- --- -17.52
2017-02-2310:15 FERRO (FRO) 12.94-2.49% 13.3413.3412.94 1713.27
2017-02-2310:15 FERRUM (FER) 3.83- 3.843.843.83 83.83
-- FMG (FMG) -- --- -0.29
2017-02-2310:15 FON (FON) 0.63-4.55% 0.630.630.63 -0.66
2017-02-2310:15 FORTE (FTE) 83.901.70% 84.0084.0083.90 3782.50
-- FORTUNA (FEG) -- --- -15.43
2017-02-2310:15 FOTA (FOT) 0.932.20% 0.920.930.92 70.91
2017-02-2310:15 GEKOPLAST (GKP) 10.75- 10.7510.7510.75 -10.75
2017-02-2310:15 GETIN (GTN) 1.56-1.27% 1.571.571.56 1491.58
2017-02-2310:15 GETINOBLE (GNB) 2.040.99% 2.002.062.00 1 8322.02
2017-02-2310:15 GINOROSSI (GRI) 2.111.44% 2.092.112.09 52.08
2017-02-2310:15 GLCOSMED (GLC) 5.17-2.45% 5.355.355.17 -5.30
2017-02-2310:15 GOBARTO (GOB) 6.80-2.30% 6.956.956.80 326.96
2017-02-2310:15 GORENJE (GRV) 31.006.20% 31.0031.0031.00 -29.19
2017-02-2310:15 GPW (GPW) 47.640.08% 47.9047.9047.55 14947.60
-- GRAAL (GRL) -- --- -31.70
2017-02-2310:15 GRAVITON (GRT) 2.597.92% 2.592.592.59 12.40
2017-02-2310:15 GROCLIN (GCN) 15.00-0.66% 15.1015.1415.00 2515.10
2017-02-2310:15 GRODNO (GRN) 5.94- 5.945.945.94 -5.94
2017-02-2310:15 GRUPAAZOTY (ATT) 72.85-0.41% 73.0073.1372.80 1 16273.15
2017-02-2310:15 GTC (GTC) 8.42-1.52% 8.558.558.42 638.55
2017-02-2310:15 HANDLOWY (BHW) 82.400.49% 81.7482.4081.46 11382.00
2017-02-2310:15 HARPER (HRP) 0.99- 1.001.000.99 -0.99
-- HAWE (HWE) -- --- -0.44
2017-02-2310:15 HELIO (HEL) 10.991.57% 10.8610.9910.86 810.82
2017-02-2310:15 HERKULES (HRS) 3.860.26% 3.853.863.85 1063.85
2017-02-2310:15 HUBSTYLE (HUB) 2.101.94% 2.142.142.10 22.06
-- HUTMEN (HTM) -- --- -5.30
2017-02-2310:15 HYDROTOR (HDR) 38.77-2.29% 39.7039.7038.77 539.68
2017-02-2310:15 HYPERION (HYP) 3.430.88% 3.403.433.40 103.40
-- I2DEV (I2D) -- --- -19.30
2017-02-2310:15 IALBGR (IAG) 11.05-0.36% 11.0511.0511.05 211.09
-- IBSM (IBS) -- --- -19.75
2017-02-2310:15 IDEABANK (IDA) 24.11-2.63% 24.5024.5024.00 924.76
-- IDEON (IDE) -- --- -0.01
-- IDMSA (IDM) -- --- -0.78
-- IFCAPITAL (IFC) -- --- -0.64
2017-02-2310:15 IFSA (IFR) 0.44-2.22% 0.450.460.44 1850.45
-- IIAAV (IIA) -- --- -7.64
2017-02-2310:15 IMCOMPANY (IMC) 8.990.56% 9.009.008.94 758.94
2017-02-2310:15 IMMOBILE (GKI) 3.37-0.30% 3.363.373.36 123.38
2017-02-2310:15 IMPEL (IPL) 23.57- 23.5723.5723.57 -23.57
2017-02-2310:15 IMPERA (IMP) 1.33- 1.331.331.33 -1.33
2017-02-2310:15 IMPEXMET (IPX) 3.99-1.24% 4.044.043.99 1 3254.04
2017-02-2310:15 IMS (IMS) 3.090.32% 3.093.093.09 -3.08
2017-02-2310:15 INC (INC) 1.84-0.54% 1.851.851.84 551.85
2017-02-2310:15 INDATA (IDT) 0.88- 0.890.890.86 810.88
2017-02-2310:15 INDYGO (IDG) 0.87-2.25% 0.860.890.86 110.89
2017-02-2310:15 INDYKPOL (IND) 59.985.23% 58.6059.9858.60 257.00
2017-02-2310:15 INGBSK (ING) 183.851.86% 184.85184.85183.05 2 101180.50
2017-02-2310:15 INPOST (IPT) 11.001.38% 10.9211.0010.92 1210.85
2017-02-2310:15 INPRO (INP) 4.55-0.87% 4.554.554.55 -4.59
2017-02-2310:15 INSTALKRK (INK) 13.39- 13.3913.3913.39 1113.39
2017-02-2310:15 INTEGERPL (ITG) 42.540.54% 42.6642.8042.01 25042.31
2017-02-2310:15 INTERAOLT (IRL) 14.88-0.13% 14.8814.8814.88 114.90
2017-02-2310:15 INTERBUD (ITB) 1.184.42% 1.101.181.10 21.13
2017-02-2310:15 INTERCARS (CAR) 318.00-0.16% 318.00318.00317.95 112318.50
2017-02-2310:15 INTERFERI (INF) 4.340.23% 4.344.344.34 -4.33
2017-02-2310:15 INTERSPPL (IPO) 2.20- 2.202.202.20 12.20
2017-02-2310:15 INTROL (INL) 7.80- 7.907.907.80 27.80
2017-02-2310:15 INVISTA (INV) 1.295.74% 1.291.291.29 11.22
2017-02-2310:15 IPOPEMA (IPE) 1.840.55% 1.841.841.84 -1.83
-- IQP (IQP) -- --- -0.42
2017-02-2310:15 IZOBLOK (IZB) 183.500.77% 183.00183.50183.00 60182.10
2017-02-2310:15 IZOLACJA (IZO) 1.59- 1.591.591.59 -1.59
2017-02-2310:15 IZOSTAL (IZS) 5.230.58% 5.205.235.20 105.20
2017-02-2310:15 JHMDEV (JHM) 1.531.32% 1.541.541.53 11.51
-- JJAUTO (JJO) -- --- -9.70
2017-02-2310:15 JSW (JSW) 72.50-1.69% 74.1074.1072.50 12 57573.75
2017-02-2310:15 JWCONSTR (JWC) 4.72- 4.724.724.72 184.72
2017-02-2310:15 K2INTERNT (K2I) 14.98-0.13% 14.8014.9814.80 515.00
2017-02-2310:15 KANIA (KAN) 2.13- 2.122.132.12 142.13
-- KBDOM (KBD) -- --- -3.14
2017-02-2310:15 KCI (KCI) 0.68-1.45% 0.690.690.68 60.69
-- KDMSHIPNG (KDM) -- --- -1.67
-- KERDOS (KRS) -- --- -0.08
2017-02-2310:15 KERNEL (KER) 79.380.23% 79.5079.5079.07 1 05279.20
2017-02-2310:15 KETY (KTY) 429.100.29% 428.10429.50428.10 367427.85
2017-02-2310:15 KGHM (KGH) 132.75-0.60% 132.25132.90132.25 16 744133.55
2017-02-2310:15 KGL (KGL) 26.50-3.92% 26.5026.5026.50 127.58
2017-02-2310:15 KINOPOL (KPL) 12.750.08% 12.7012.7512.70 512.74
-- KOFOL (KOF) -- --- -63.00
2017-02-2310:15 KOGENERA (KGN) 87.82-0.28% 87.8387.8387.82 188.07
2017-02-2310:15 KOMPAP (KMP) 7.75-0.64% 7.757.757.75 87.80
2017-02-2310:15 KOMPUTRON (KOM) 6.23-0.16% 6.256.256.23 36.24
2017-02-2310:15 KONSSTALI (KST) 42.55-2.96% 43.9043.9042.55 1743.85
2017-02-2310:15 KOPEX (KPX) 4.09-1.92% 4.154.154.09 714.17
-- KPPD (KPD) -- --- -27.11
2017-02-2310:15 KRAKCHEM (KCH) 3.05-3.17% 3.103.153.05 383.15
2017-02-2310:15 KREC (KRC) 6.00-3.07% 6.156.156.00 56.19
-- KREDYTIN (KRI) -- --- -22.70
2017-02-2310:15 KREZUS (KZS) 1.66-1.78% 1.671.681.64 931.69
2017-02-2310:15 KRKA (KRK) 239.008.64% 239.00239.00239.00 13220.00
2017-02-2310:15 KRUK (KRU) 248.90-0.04% 249.90249.90248.45 1 941249.00
-- KRUK-PDA (KRUA) -- --- -249.00
2017-02-2310:15 KRUSZWICA (KSW) 57.80-0.31% 57.9957.9957.80 1357.98
2017-02-2310:15 KRVITAMIN (KVT) 7.382.50% 7.387.387.38 -7.20
2017-02-2310:15 KSGAGRO (KSG) 3.16- 3.233.233.16 263.16
2017-02-2310:15 LABOPRINT (LAB) 10.310.78% 10.4410.4410.31 -10.23
2017-02-2310:15 LARK (LRK) 0.81-4.71% 0.850.850.80 120.85
2017-02-2310:15 LARQ (LRQ) 13.020.93% 13.0013.0213.00 3712.90
2017-02-2310:15 LCCORP (LCC) 2.03- 2.042.042.03 12.03
2017-02-2310:15 LENA (LEN) 4.111.23% 4.114.114.11 -4.06
2017-02-2310:15 LENTEX (LTX) 10.30-1.25% 10.4310.4310.30 10110.43
2017-02-2310:15 LIBET (LBT) 1.661.22% 1.641.661.64 141.64
2017-02-2310:15 LIVECHAT (LVC) 52.390.23% 52.5052.5052.00 13052.27
2017-02-2310:15 LOKUM (LKD) 13.01-3.13% 13.0013.0113.00 1113.43
2017-02-2310:15 LOTOS (LTS) 49.701.49% 49.1049.7049.10 3 99248.97
2017-02-2310:15 LPP (LPP) 5 485.00-0.99% 5 541.505 541.505 449.00 3 2865 540.10
2017-02-2310:15 LSISOFT (LSI) 11.53-1.71% 11.7311.7311.53 211.73
2017-02-2310:15 LUBAWA (LBW) 1.230.82% 1.221.241.22 1121.22
2017-02-2310:15 MABION (MAB) 101.10-1.56% 100.00101.50100.00 325102.70
2017-02-2310:15 MAKARONPL (MAK) 6.864.73% 6.866.866.86 -6.55
2017-02-2310:15 MANGATA (MGT) 115.00- 115.00115.00115.00 12115.00
2017-02-2310:15 MARVIPOL (MVP) 13.241.85% 13.1913.2413.19 6913.00
2017-02-2310:15 MASTERPHA (MPH) 6.42- 6.426.426.42 -6.42
-- MASTERPHA-PDA (MPHA) -- --- -7.00
2017-02-2310:15 MBANK (MBK) 420.70-1.48% 427.30427.30419.10 1 206427.00
2017-02-2310:15 MBWS (MBW) 66.56-1.39% 69.8169.8166.56 167.50
2017-02-2310:15 MCI (MCI) 8.44-1.17% 8.368.498.36 528.54
-- MCLOGIC (MCL) -- --- -40.96
-- MDIENERGIA (MDI) -- --- -4.70
-- MEDIACAP (MCP) -- --- -2.70
2017-02-2310:15 MEDIATEL (MTL) 0.71- 0.710.710.71 -0.71
2017-02-2310:15 MEDICALG (MDG) 342.100.47% 342.60342.90342.10 1 742340.50
-- MEGARON (MEG) -- --- -14.11
-- MENNICA (MNC) -- --- -16.60
2017-02-2310:15 MERCATOR (MRC) 20.980.91% 20.8020.9820.80 1320.79
-- MERCATOR-PDA (MRCA) -- --- -17.50
2017-02-2310:15 MERCOR (MCR) 11.40-1.55% 11.4011.4011.40 611.58
2017-02-2310:15 MEXPOLSKA (MEX) 8.15-1.09% 8.208.208.15 38.24
2017-02-2310:15 MFO (MFO) 33.30-0.03% 33.3133.3133.30 133.31
2017-02-2310:15 MILKILAND (MLK) 2.54- 2.542.542.44 152.54
2017-02-2310:15 MILLENNIUM (MIL) 6.92-0.29% 6.896.976.89 6726.94
2017-02-2310:15 MIRACULUM (MIR) 2.40-2.44% 2.402.402.40 12.46
2017-02-2310:15 MIRBUD (MRB) 1.43-1.38% 1.451.451.42 1031.45
-- MLPGROUP (MLG) -- --- -47.24
-- MNI (MNI) -- --- -0.25
-- MOBRUK (MBR) -- --- -25.29
-- MOJ (MOJ) -- --- -0.71
2017-02-2310:15 MOL (MOL) 299.700.25% 299.70299.70299.70 51298.95
2017-02-2310:15 MONNARI (MON) 8.691.52% 8.588.698.52 728.56
2017-02-2310:15 MOSTALPLC (MSP) 13.00- 13.0013.0013.00 -13.00
2017-02-2310:15 MOSTALWAR (MSW) 12.551.21% 12.4012.5812.40 2912.40
2017-02-2310:15 MOSTALZAB (MSZ) 1.380.73% 1.371.381.37 251.37
2017-02-2310:15 MUZA (MZA) 3.846.67% 3.613.843.61 13.60
2017-02-2310:15 MWTRADE (MWT) 10.96- 10.9610.9610.96 -10.96
2017-02-2310:15 NETIA (NET) 4.60- 4.634.634.60 334.60
-- NETMEDIA (NEM) -- --- -6.35
2017-02-2310:15 NEUCA (NEU) 387.400.55% 386.00387.80386.00 239385.30
2017-02-2310:15 NEWAG (NWG) 16.20-1.22% 16.2016.2016.20 516.40
-- NEWWORLDR (NWR) -- --- -0.02
-- NORTCOAST (NCT) -- --- -4.75
-- NOVITA (NVT) -- --- -59.00
2017-02-2310:15 NOWAGALA (CNG) 1.500.67% 1.501.501.50 -1.49
2017-02-2310:15 NTTSYSTEM (NTT) 2.94-1.67% 2.992.992.94 22.99
2017-02-2310:15 ODLEWNIE (ODL) 4.85-0.41% 4.874.874.85 64.87
2017-02-2310:15 OEX (OEX) 18.90-0.53% 18.9018.9018.90 619.00
-- OLYMPIC (OEG) -- --- -8.30
2017-02-2310:15 OPENFIN (OPF) 1.921.05% 1.891.921.89 11.90
2017-02-2310:15 OPENFIN-PDA (OPFA) 1.947.78% 1.941.941.94 -1.80
2017-02-2310:15 OPONEO.PL (OPN) 51.70-0.67% 53.5053.5051.51 54352.05
2017-02-2310:15 OPTEAM (OPM) 7.80-2.50% 7.807.807.80 58.00
2017-02-2310:15 ORANGEPL (OPL) 4.79-0.83% 4.834.834.78 3 2104.83
2017-02-2310:15 ORBIS (ORB) 79.400.51% 79.2579.5379.25 21579.00
-- ORCOGROUP (OPG) -- --- -1.00
2017-02-2310:15 ORION (ORN) 82.001.23% 82.0082.0082.00 -81.00
2017-02-2310:15 ORZBIALY (OBL) 9.45-0.53% 9.509.509.45 109.50
2017-02-2310:15 OTLOG (OTS) 23.101.32% 22.8023.5022.80 2922.80
2017-02-2310:15 OTMUCHOW (OTM) 4.23-0.47% 4.254.254.23 114.25
2017-02-2310:15 OVOSTAR (OVO) 89.792.03% 89.7989.7989.79 288.00
2017-02-2310:15 PAGED (PGD) 52.29- 51.6752.2951.67 552.29
-- PAMAPOL (PMP) -- --- -1.59
-- PANOVA (NVA) -- --- -25.60
-- PATENTUS (PAT) -- --- -0.80
2017-02-2310:15 PBG (PBG) 3.30-0.90% 3.333.333.30 273.33
2017-02-2310:15 PBKM (BKM) 56.00-0.59% 56.3356.3356.00 556.33
-- PBSFINANSE (PBF) -- --- -1.60
2017-02-2310:15 PCCEXOL (PCX) 1.740.58% 1.741.741.74 -1.73
2017-02-2310:15 PCCINTER (PCI) 2.45- 2.452.452.45 12.45
2017-02-2310:15 PCCROKITA (PCR) 66.000.15% 65.9066.0065.90 1565.90
-- PCGUARD (PCG) -- --- -0.14
2017-02-2310:15 PCM (PCM) 32.40-0.49% 32.5632.5632.28 6132.56
-- PEGAS (PGS) -- --- -129.50
-- PEIXIN (PEX) -- --- -2.89
2017-02-2310:15 PEKABEX (PBX) 10.50- 10.5010.5010.50 110.50
2017-02-2310:15 PEKAO (PEO) 146.400.76% 145.05147.20145.05 11 759145.30
2017-02-2310:15 PELION (PEL) 56.60- 56.6056.6056.60 756.60
2017-02-2310:15 PEMANAGER (PEM) 51.00- 51.0051.0051.00 551.00
-- PEMUG (PMG) -- --- -0.91
2017-02-2310:15 PEP (PEP) 16.00-0.93% 16.1216.1216.00 8716.15
2017-02-2310:15 PEPEES (PPS) 1.16- 1.161.161.16 301.16
2017-02-2310:15 PETROLINV (OIL) 7.152.14% 6.967.176.95 1417.00
2017-02-2310:15 PFLEIDER (PFL) 42.30-0.47% 43.1043.1042.30 2642.50
2017-02-2310:15 PGE (PGE) 11.95-0.08% 12.0112.0711.94 17 12211.96
2017-02-2310:15 PGNIG (PGN) 5.98-0.99% 6.036.035.98 2 4986.04
-- PGODLEW (PGO) -- --- -6.10
2017-02-2310:15 PGSSOFT (PSW) 15.01-0.92% 15.2515.2515.01 215.15
2017-02-2310:15 PHN (PHN) 17.790.23% 17.7917.7917.79 -17.75
2017-02-2310:15 PKNORLEN (PKN) 95.261.34% 94.2995.2694.20 11 80194.00
2017-02-2310:15 PKOBP (PKO) 35.29-0.45% 35.2535.4435.25 9 57635.45
2017-02-2310:15 PKPCARGO (PKP) 56.800.18% 56.7157.5056.71 6256.70
2017-02-2310:15 PLASTBOX (PLX) 2.35- 2.352.352.35 -2.35
2017-02-2310:15 PLATYNINW (PIW) 0.88-2.22% 0.870.880.87 40.90
2017-02-2310:15 PLAYWAY (PLW) 50.200.20% 50.5450.5450.20 850.10
2017-02-2310:15 PLAZACNTR (PLZ) 9.99- 9.789.999.78 69.99
2017-02-2310:15 PMPG (PGM) 3.871.84% 3.873.873.87 13.80
-- POLCOLORIT (PLT) -- --- -5.57
2017-02-2310:15 POLICE (PCE) 20.36-0.44% 20.5020.5020.36 7620.45
2017-02-2310:15 POLIMEXMS (PXM) 6.780.15% 6.676.786.67 5 6366.77
2017-02-2310:15 POLMED (POM) 2.77-1.07% 2.772.772.77 32.80
2017-02-2310:15 POLNA (PLA) 20.300.45% 20.3020.3020.30 320.21
2017-02-2310:15 POLNORD (PND) 8.451.68% 8.398.458.35 218.31
2017-02-2310:15 POLWAX (PWX) 16.95-0.88% 17.2717.2716.95 6317.10
2017-02-2310:15 POZBUD (POZ) 3.19-0.31% 3.203.203.16 33.20
2017-02-2310:15 PRAGMAFA (PRF) 14.00- 14.0014.0013.80 114.00
2017-02-2310:15 PRAGMAINK (PRI) 10.220.20% 10.2210.2210.22 110.20
2017-02-2310:15 PRAIRIE (PDZ) 1.37-2.14% 1.401.401.37 2161.40
2017-02-2310:15 PRIMAMODA (PMA) 3.791.34% 3.793.793.79 13.74
2017-02-2310:15 PROCAD (PRD) 1.42-4.05% 1.491.491.42 141.48
2017-02-2310:15 PROCHEM (PRM) 18.140.78% 18.1418.1418.14 118.00
2017-02-2310:15 PROCHNIK (PRC) 1.12- 1.131.131.12 131.12
2017-02-2310:15 PROJPRZEM (PJP) 9.02-0.99% 9.029.029.02 19.11
2017-02-2310:15 PROTEKTOR (PRT) 3.19- 3.193.193.19 63.19
-- PROVIDENT (IPF) -- --- -9.50
2017-02-2310:15 PULAWY (ZAP) 194.000.96% 194.00194.00194.00 13192.15
2017-02-2310:15 PWRMEDIA (PWM) 2.31-4.15% 2.402.402.23 162.41
2017-02-2310:15 PZU (PZU) 37.84-0.68% 37.8338.0537.83 4 49238.10
2017-02-2310:15 QUANTUM (QNT) 14.28-1.38% 14.2814.2814.28 214.48
2017-02-2310:15 QUERCUS (QRS) 6.65-0.15% 6.666.686.65 766.66
2017-02-2310:15 QUMAK (QMK) 5.561.09% 5.395.565.39 15.50
2017-02-2310:15 RADPOL (RDL) 2.48-0.40% 2.452.482.41 112.49
2017-02-2310:15 RAFAKO (RFK) 7.211.41% 7.127.217.12 497.11
-- RAFAMET (RAF) -- --- -16.80
2017-02-2310:15 RAINBOW (RBW) 34.550.14% 34.5534.5534.55 334.50
2017-02-2310:15 RANKPROGR (RNK) 1.800.56% 1.821.821.79 441.79
2017-02-2310:15 RAWLPLUG (RWL) 11.48- 11.6311.6311.48 911.48
2017-02-2310:15 REDAN (RDN) 2.132.90% 2.102.132.10 52.07
2017-02-2310:15 REDWOOD (RWD) 1.092.83% 1.091.091.09 -1.06
-- REGNON (REG) -- --- -0.35
-- REINHOLD (RHD) -- --- -0.23
2017-02-2310:15 RELPOL (RLP) 9.01-3.12% 9.019.019.01 99.30
2017-02-2310:15 REMAK (RMK) 16.94-0.35% 16.9416.9416.94 517.00
2017-02-2310:15 RESBUD (RES) 0.901.12% 0.900.900.89 150.89
2017-02-2310:15 ROBYG (ROB) 2.99- 2.992.992.99 782.99
2017-02-2310:15 RONSON (RON) 1.84- 1.831.841.81 101.84
2017-02-2310:15 ROPCZYCE (RPC) 19.72-1.25% 19.7019.7219.70 819.97
2017-02-2310:15 RUBICON (RBC) 1.22-0.81% 1.271.271.22 11.23
-- SADOVAYA (SGR) -- --- -0.49
2017-02-2310:15 SANOK (SNK) 64.001.59% 63.5064.0063.50 20963.00
-- SANTANDER (SAN) -- --- -22.30
-- SANWIL (SNW) -- --- -0.65
2017-02-2310:15 SARE (SAR) 19.45- 19.4519.4519.45 119.45
-- SCOPAK (SCO) -- --- -1.53
2017-02-2310:15 SECOGROUP (SWG) 18.490.05% 18.4918.4918.49 1118.48
-- SEKO (SEK) -- --- -6.80
-- SELENAFM (SEL) -- --- -21.96
2017-02-2310:15 SELVITA (SLV) 32.700.15% 32.3032.7032.30 2232.65
2017-02-2310:15 SERINUS (SEN) 1.463.55% 1.421.461.42 151.41
2017-02-2310:15 SETANTA (SET) 15.650.32% 15.5016.2715.50 2115.60
2017-02-2310:15 SFINKS (SFS) 2.70-3.23% 2.792.802.70 1212.79
2017-02-2310:15 SILVANO (SFG) 12.01-3.84% 12.0112.0112.01 2512.49
2017-02-2310:15 SIMPLE (SME) 6.70-0.74% 6.706.706.70 76.75
2017-02-2310:15 SKARBIEC (SKH) 30.60-0.03% 30.7030.7030.60 930.61
2017-02-2310:15 SKOTAN (SKT) 0.65-1.52% 0.640.650.64 2270.66
-- SKYLINE (SKL) -- --- -0.88
2017-02-2310:15 SNIEZKA (SKA) 62.160.62% 62.1662.1662.16 1461.78
2017-02-2310:15 SOHODEV (SHD) 1.781.14% 1.751.781.75 51.76
2017-02-2310:15 SOLAR (SOL) 1.171.74% 1.151.171.15 21.15
2017-02-2310:15 SONEL (SON) 10.990.83% 10.9910.9910.99 -10.90
-- SOPHARMA (SPH) -- --- -7.95
2017-02-2310:15 STALEXP (STX) 4.40-1.12% 4.384.404.38 124.45
2017-02-2310:15 STALPROD (STP) 627.00-0.16% 628.20635.85626.75 24628.00
2017-02-2310:15 STALPROFI (STF) 14.17- 14.2014.2014.17 814.17
2017-02-2310:15 STAPORKOW (ZUK) 4.38-2.88% 4.384.384.38 -4.51
2017-02-2310:15 STARHEDGE (SHG) 0.56-1.75% 0.560.560.56 20.57
2017-02-2310:15 STELMET (STL) 30.10-0.73% 30.1030.1030.10 130.32
2017-02-2310:15 SUNEX (SNX) 3.60- 3.603.603.60 13.60
2017-02-2310:15 SUWARY (SUW) 8.950.56% 8.958.958.95 -8.90
2017-02-2310:15 SWISSMED (SWD) 1.32-0.75% 1.321.321.32 -1.33
2017-02-2310:15 SYGNITY (SGN) 6.951.31% 6.996.996.95 196.86
2017-02-2310:15 SYNEKTIK (SNT) 17.00- 17.0017.0017.00 317.00
2017-02-2310:15 SYNTHOS (SNS) 5.95- 5.935.955.92 4765.95
-- TALANX (TNX) -- --- -124.00
2017-02-2310:15 TALEX (TLX) 22.401.82% 22.4022.4022.40 -22.00
2017-02-2310:15 TARCZYNSKI (TAR) 12.21-2.16% 12.2512.2512.20 1612.48
-- TATRY (TMR) -- --- -120.00
2017-02-2310:15 TAURONPE (TPE) 2.98-0.67% 2.993.002.98 1 3593.00
-- TERMOREX (TRR) -- --- -2.30
2017-02-2310:15 TESGAS (TSG) 3.04-1.62% 3.103.103.04 53.09
2017-02-2310:15 TIM (TIM) 13.580.74% 13.5813.5813.58 213.48
-- TOPMEDICA (TPM) -- --- -0.10
2017-02-2310:15 TORPOL (TOR) 14.00- 14.1514.1514.00 514.00
2017-02-2310:15 TOYA (TOA) 5.96-3.87% 6.206.205.96 -6.20
2017-02-2310:15 TRAKCJA (TRK) 18.10-0.55% 18.5518.5518.10 18818.20
2017-02-2310:15 TRANSPOL (TRN) 6.33-1.86% 6.336.336.33 46.45
2017-02-2310:15 TRITON (TRI) 3.64-2.15% 3.723.723.64 163.72
2017-02-2310:15 TXM (TXM) 5.69- 5.695.695.69 -5.69
2017-02-2310:15 ULMA (ULM) 69.00- 69.0069.0069.00 -69.00
2017-02-2310:15 UNIBEP (UNI) 12.000.25% 11.9912.0011.99 811.97
-- UNICREDIT (UCG) -- --- -55.90
2017-02-2310:15 UNIMA (U2K) 3.70-0.27% 3.743.743.70 53.71
2017-02-2310:15 UNIWHEELS (UNW) 245.100.06% 246.95247.00245.10 433244.95
2017-02-2310:15 URSUS (URS) 2.510.40% 2.532.532.49 1052.50
2017-02-2310:15 VANTAGE (VTG) 3.48- 3.483.483.48 13.48
2017-02-2310:15 VIGOSYS (VGO) 285.001.06% 285.00285.00285.00 16282.00
2017-02-2310:15 VINDEXUS (VIN) 7.90- 7.907.907.89 97.90
2017-02-2310:15 VISTAL (VTL) 8.830.46% 8.838.838.83 28.79
2017-02-2310:15 VISTULA (VST) 3.31-0.30% 3.303.313.28 263.32
2017-02-2310:15 VIVID (VVD) 4.97-0.40% 5.005.014.97 514.99
2017-02-2310:15 VOTUM (VOT) 10.890.09% 10.8910.8910.89 -10.88
2017-02-2310:15 VOXEL (VOX) 18.69-0.05% 18.7518.7518.69 218.70
2017-02-2310:15 WADEX (WAX) 5.99-0.17% 6.006.005.99 106.00
-- WARIMPEX (WXF) -- --- -3.46
2017-02-2310:15 WASKO (WAS) 1.611.26% 1.601.611.58 491.59
2017-02-2310:15 WAWEL (WWL) 1 143.00-0.61% 1 123.001 143.951 123.00 151 150.00
2017-02-2310:15 WDX (WDX) 7.95-0.13% 7.957.957.95 107.96
-- WESTAISIC (WES) -- --- -0.08
2017-02-2310:15 WIELTON (WLT) 15.07-1.50% 15.3015.3015.07 3615.30
2017-02-2310:15 WIKANA (WIK) 1.80-1.10% 1.801.801.80 -1.82
2017-02-2310:15 WILBO (WLB) 0.707.69% 0.700.720.69 620.65
2017-02-2310:15 WINVEST (WIS) 2.051.49% 2.072.192.05 12.02
2017-02-2310:15 WIRTUALNA (WPL) 57.570.86% 57.5857.5857.57 757.08
-- WISTIL (WST) -- --- -71.89
2017-02-2310:15 WITTCHEN (WTN) 17.74- 17.7417.7417.74 -17.74
2017-02-2310:15 WOJAS (WOJ) 5.26-0.75% 5.305.305.26 965.30
2017-02-2310:15 WORKSERV (WSE) 9.60-1.03% 9.609.609.60 319.70
-- XTB (XTB) -- --- -8.98
2017-02-2310:15 YOLO (YOL) 6.951.02% 6.906.956.82 66.88
-- ZAMET (ZMT) -- --- -1.70
-- ZASTAL (ZST) -- --- -0.29
2017-02-2310:15 ZEPAK (ZEP) 17.950.06% 18.0918.0917.95 3717.94
2017-02-2310:15 ZPUE (PUE) 387.00- 387.00387.00387.00 19387.00
-- ZREMB (ZRE) -- --- -0.58
2017-02-2310:15 ZUE (ZUE) 10.35-7.09% 11.2811.2810.35 14611.14
-- ZYWIEC (ZWC) -- --- -448.50

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".