Czwartek, 25 maja 2017
Warszawa12:34Nowy Jork06:34Tokio19:34Londyn11:34

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2017-05-2512:15 WIG 60 812.50 - - 60 812.50
2017-05-2512:15 WIG20 2 350.87 1.11% - 2 324.99
2017-05-2512:15 WIG30 2 705.26 1.23% - 2 672.31
2017-05-2512:15 mWIG40 4 822.79 - - 4 822.79
2017-05-2512:15 sWIG80 16 152.70 - - 16 152.70
2017-05-2512:15 06MAGNA (06N) 0.36 - 9 0.36
2017-05-2512:15 08OCTAVA (08N) 1.00 - - 1.00
2017-05-2512:15 11BIT (11B) 191.00 -1.04% 142 193.00
2017-05-2512:15 4FUNMEDIA (4FM) 5.45 0.93% 5 5.40
2017-05-2512:15 AATHOLD (AHL) 19.00 -0.26% - 19.05
-- ABADONRE (ABA) - - - 6.51
2017-05-2512:15 ABCDATA (ABC) 1.87 3.31% 316 1.81
2017-05-2512:15 ABMSOLID (ABM) 11.10 0.91% - 11.00
2017-05-2512:15 ABPL (ABE) 35.54 -0.73% 22 35.80
2017-05-2512:15 ACAUTOGAZ (ACG) 42.27 - - 42.27
2017-05-2512:15 ACTION (ACT) 3.47 -1.14% 45 3.51
2017-05-2512:15 ADIUVO (ADV) 27.80 -0.32% 6 27.89
2017-05-2512:15 AGORA (AGO) 14.51 - 3 14.51
2017-05-2512:15 AGROTON (AGT) 6.40 -0.62% 136 6.44
-- AGROWILL (AWG) - - - 1.90
2017-05-2512:15 AILLERON (ALL) 13.80 - 3 13.80
2017-05-2512:15 AIRWAY (AWM) 2.08 - 17 2.08
2017-05-2512:15 ALCHEMIA (ALC) 5.15 0.19% 37 5.14
2017-05-2512:15 ALIOR (ALR) 70.04 1.48% 5 256 69.02
2017-05-2512:15 ALMA (ALM) 0.36 -10.00% 7 0.40
2017-05-2512:15 ALTA (AAT) 3.95 - 1 3.95
2017-05-2512:15 ALTUSTFI (ALI) 16.93 0.77% 7 16.80
2017-05-2512:15 ALUMETAL (AML) 63.06 - 328 63.06
2017-05-2512:15 AMBRA (AMB) 10.89 - 30 10.89
2017-05-2512:15 AMICA (AMC) 190.50 -1.30% 59 193.00
-- AMPLI (APL) - - - 0.22
2017-05-2512:15 AMREST (EAT) 337.70 -0.25% 66 338.55
2017-05-2512:15 APATOR (APT) 35.60 1.14% 44 35.20
2017-05-2512:15 APLISENS (APN) 13.00 -2.26% 3 13.30
-- APLITT (API) - - - 0.87
2017-05-2512:15 APSENERGY (APE) 4.20 -1.18% 37 4.25
-- ARCHICOM (ARH) - - - 15.00
2017-05-2512:15 ARCTIC (ATC) 4.60 0.88% 14 4.56
-- ARCUS (ARC) - - - 1.06
2017-05-2512:15 ARTERIA (ARR) 7.06 0.86% 15 7.00
2017-05-2512:15 ARTIFEX (ART) 16.50 3.13% 2 16.00
2017-05-2512:15 ASBIS (ASB) 2.49 1.22% 58 2.46
-- ASMGROUP (ASM) - - - 5.50
2017-05-2512:15 ASSECOBS (ABS) 30.50 -0.42% 87 30.63
2017-05-2512:15 ASSECOPOL (ACP) 51.19 1.11% 795 50.63
2017-05-2512:15 ASSECOSEE (ASE) 13.14 1.08% 2 13.00
2017-05-2512:15 ASTARTA (AST) 69.40 -0.86% 115 70.00
2017-05-2512:15 ATAL (1AT) 38.80 2.00% 43 38.04
2017-05-2512:15 ATENDE (ATD) 5.51 - - 5.51
2017-05-2512:15 ATLANTAPL (ATP) 4.78 5.99% 5 4.51
2017-05-2512:15 ATLANTIS (ATS) 0.67 -4.29% 8 0.70
2017-05-2512:15 ATLASEST (ATL) 1.19 2.59% - 1.16
2017-05-2512:15 ATM (ATM) 11.48 - 1 11.48
2017-05-2512:15 ATMGRUPA (ATG) 4.30 2.87% 59 4.18
2017-05-2512:15 ATREM (ATR) 3.00 - 1 3.00
2017-05-2512:15 AUTOPARTN (APR) 5.51 1.10% 562 5.45
2017-05-2512:15 AVIAAML (AAL) 5.69 - 3 5.69
2017-05-2512:15 AVIASG (ASG) 20.42 - - 20.42
2017-05-2512:15 AWBUD (AWB) 6.70 - 5 6.70
-- B3SYSTEM (B3S) - - - 0.53
-- BACD (BAC) - - - 0.14
2017-05-2512:15 BALTONA (BAL) 2.49 - 7 2.49
2017-05-2512:15 BBIDEV (BBD) 0.69 -1.43% 10 0.70
-- BEDZIN (BDZ) - - - 23.79
2017-05-2512:15 BENEFIT (BFT) 1 057.00 0.67% 71 1 050.00
2017-05-2512:15 BERLING (BRG) 4.31 -0.92% 22 4.35
-- BEST (BST) - - - 30.02
2017-05-2512:15 BETACOM (BCM) 10.05 - 9 10.05
2017-05-2512:15 BGZBNPP (BGZ) 66.99 1.55% 19 65.97
2017-05-2512:15 BIK (BIK) 17.59 - - 17.59
2017-05-2512:15 BIOMEDLUB (BML) 1.27 - 375 1.27
2017-05-2512:15 BIOTON (BIO) 6.40 0.79% 105 6.35
2017-05-2512:15 BMPAG (BMP) 7.00 - - 7.00
2017-05-2512:15 BOGDANKA (LWB) 71.35 -0.46% 136 71.68
2017-05-2512:15 BORYSZEW (BRS) 11.56 0.26% 1 791 11.53
2017-05-2512:15 BOS (BOS) 10.90 0.74% 14 10.82
2017-05-2512:15 BOWIM (BOW) 5.43 0.56% 104 5.40
2017-05-2512:15 BRASTER (BRA) 16.16 2.60% 264 15.75
2017-05-2512:15 BRIJU (BRI) 8.83 -1.78% 341 8.99
2017-05-2512:15 BSCDRUK (BSC) 35.00 -2.78% 1 36.00
2017-05-2512:15 BUDIMEX (BDX) 248.25 0.91% 966 246.00
-- BUDOPOL (BDL) - - - 0.06
2017-05-2512:15 BUMECH (BMC) 0.59 1.72% 453 0.58
-- BUWOG (BWO) - - - 104.75
2017-05-2512:15 BYTOM (BTM) 2.73 -0.36% 22 2.74
2017-05-2512:15 BZWBK (BZW) 347.50 0.55% 3 846 345.60
2017-05-2512:15 CALATRAVA (CTC) 0.46 9.52% 17 0.42
2017-05-2512:15 CAPITAL (CPA) 2.83 1.43% - 2.79
-- CASHFLOW (CFL) - - - 0.13
2017-05-2512:15 CCC (CCC) 215.40 -2.42% 13 716 220.75
-- CCENERGY (CCE) - - - 0.06
2017-05-2512:15 CDPROJEKT (CDR) 74.92 4.80% 23 867 71.49
2017-05-2512:15 CDRL (CDL) 31.79 1.05% 28 31.46
2017-05-2512:15 CELTIC (CPD) 5.50 -5.98% 20 5.85
2017-05-2512:15 CEZ (CEZ) 71.31 - 1 71.31
2017-05-2512:15 CFI (CFI) 0.75 5.63% 285 0.71
2017-05-2512:15 CHEMOS (CHS) 1.25 0.81% 21 1.24
2017-05-2512:15 CIECH (CIE) 70.25 1.81% 2 150 69.00
2017-05-2512:15 CIGAMES (CIG) 1.11 1.83% 623 1.09
-- CITYSERV (CTS) - - - 9.09
2017-05-2512:15 CLNPHARMA (CLN) 33.00 1.54% 86 32.50
2017-05-2512:15 CNT (CNT) 7.60 -0.65% 2 7.65
-- COALENERG (CLE) - - - 1.02
2017-05-2512:15 COGNOR (COG) 1.70 -1.16% 2 1.72
2017-05-2512:15 COLIAN (COL) 3.73 0.81% 109 3.70
2017-05-2512:15 COMARCH (CMR) 213.75 1.52% 3 210.55
2017-05-2512:15 COMP (CMP) 62.90 - - 62.90
2017-05-2512:15 COMPERIA (CPL) 4.50 -5.26% 4 4.75
2017-05-2512:15 CORMAY (CRM) 3.13 0.64% 158 3.11
2017-05-2512:15 CPGROUP (CPG) 6.20 - - 6.20
2017-05-2512:15 CUBEITG (CTG) 5.02 -3.28% 1 5.19
2017-05-2512:15 CYFRPLSAT (CPS) 27.75 1.95% 11 895 27.22
2017-05-2512:15 CZTOREBKA (CZT) 0.92 19.48% 302 0.77
2017-05-2512:15 DEBICA (DBC) 109.00 0.93% 20 108.00
2017-05-2512:15 DECORA (DCR) 11.38 0.35% 38 11.34
2017-05-2512:15 DEKPOL (DEK) 15.44 -0.06% - 15.45
2017-05-2512:15 DELKO (DEL) 9.70 -2.02% 34 9.90
2017-05-2512:15 DGA (DGA) 5.56 1.28% - 5.49
2017-05-2512:15 DINOPL (DNP) 40.72 -1.83% 3 881 41.48
2017-05-2512:15 DOMDEV (DOM) 75.00 1.56% 119 73.85
2017-05-2512:15 DREWEX (DRE) 1.48 -3.90% 3 1.54
2017-05-2512:15 DROP (DRP) 1.95 10.80% - 1.76
2017-05-2512:15 DROZAPOL (DPL) 1.82 -1.62% 3 1.85
2017-05-2512:15 ECHO (ECH) 5.58 0.54% 183 5.55
2017-05-2512:15 EDINVEST (EDI) 2.02 - - 2.02
2017-05-2512:15 EFEKT (EFK) 27.90 -7.00% 14 30.00
2017-05-2512:15 EKOEXPORT (EEX) 13.79 -0.86% 13 13.91
2017-05-2512:15 ELBUDOWA (ELB) 121.50 1.17% 12 120.10
2017-05-2512:15 ELEKTROTI (ELT) 12.00 - 4 12.00
2017-05-2512:15 ELEMENTAL (EMT) 3.56 -0.56% 34 3.58
2017-05-2512:15 ELKOP (EKP) 0.28 - 19 0.28
2017-05-2512:15 ELZAB (ELZ) 13.90 -2.73% 13 14.29
2017-05-2512:15 EMCINSMED (EMC) 10.34 - - 10.34
2017-05-2512:15 EMPERIA (EMP) 87.75 1.34% 122 86.59
2017-05-2512:15 ENAP (ENP) 1.05 - - 1.05
2017-05-2512:15 ENEA (ENA) 12.47 4.53% 14 444 11.93
2017-05-2512:15 ENELMED (ENE) 10.40 - 1 10.40
2017-05-2512:15 ENERGA (ENG) 10.12 0.50% 11 583 10.07
2017-05-2512:15 ENERGOINS (ENI) 1.18 - 7 1.18
2017-05-2512:15 ENTER (ENT) 31.00 1.81% 18 30.45
2017-05-2512:15 ERBUD (ERB) 31.18 -0.22% 2 31.25
2017-05-2512:15 ERG (ERG) 65.90 9.65% 178 60.10
2017-05-2512:15 ERGIS (EGS) 6.46 0.94% 89 6.40
2017-05-2512:15 ESOTIQ (EAH) 9.43 0.43% 2 9.39
2017-05-2512:15 ESSYSTEM (ESS) 2.65 - - 2.65
-- ESTAR (EST) - - - 5.83
2017-05-2512:15 EUCO (EUC) 32.90 - 29 32.90
2017-05-2512:15 EUROCASH (EUR) 30.85 -0.48% 4 098 31.00
-- EUROHOLD (EHG) - - - 1.49
2017-05-2512:15 EUROTEL (ETL) 22.00 - 20 22.00
2017-05-2512:15 EVEREST (EVE) 0.11 -8.33% - 0.12
-- EXILLON (EXL) - - - 7.90
2017-05-2512:15 FAM (FAM) 4.17 -0.24% 9 4.18
2017-05-2512:15 FAMUR (FMF) 5.40 1.69% 154 5.31
-- FARMACOL (FCL) - - - 51.70
2017-05-2512:15 FASING (FSG) 15.22 1.33% 48 15.02
2017-05-2512:15 FASTFIN (FFI) 1.54 -1.91% 7 1.57
2017-05-2512:15 FEERUM (FEE) 16.87 0.42% - 16.80
-- FENGHUA (FGT) - - - 17.52
2017-05-2512:15 FERRO (FRO) 17.69 0.51% 54 17.60
2017-05-2512:15 FERRUM (FER) 4.12 -0.48% 11 4.14
2017-05-2512:15 FMG (FMG) 0.30 3.45% - 0.29
2017-05-2512:15 FON (FON) 0.29 - 33 0.29
2017-05-2512:15 FORTE (FTE) 78.32 -1.42% 31 79.45
-- FORTUNA (FEG) - - - 17.09
2017-05-2512:15 FOTA (FOT) 0.87 -1.14% 1 0.88
2017-05-2512:15 GEKOPLAST (GKP) 12.19 - - 12.19
2017-05-2512:15 GETIN (GTN) 1.26 4.13% 1 226 1.21
2017-05-2512:15 GETINOBLE (GNB) 1.51 0.67% 816 1.50
2017-05-2512:15 GINOROSSI (GRI) 1.99 -1.97% 5 2.03
2017-05-2512:15 GLCOSMED (GLC) 3.88 - - 3.88
2017-05-2512:15 GOBARTO (GOB) 7.35 -0.81% 9 7.41
2017-05-2512:15 GORENJE (GRV) 28.79 - 3 28.79
2017-05-2512:15 GPRE (GPR) 5.58 0.54% 16 5.55
2017-05-2512:15 GPW (GPW) 46.60 -0.19% 412 46.69
-- GRAVITON (GRT) - - - 0.95
2017-05-2512:15 GROCLIN (GCN) 12.20 2.43% 103 11.91
2017-05-2512:15 GRODNO (GRN) 6.50 0.93% - 6.44
2017-05-2512:15 GRUPAAZOTY (ATT) 65.59 0.83% 705 65.05
2017-05-2512:15 GTC (GTC) 9.12 1.45% 65 8.99
2017-05-2512:15 HANDLOWY (BHW) 73.22 0.15% 583 73.11
2017-05-2512:15 HARPER (HRP) 1.08 6.93% - 1.01
-- HAWE (HWE) - - - 0.30
2017-05-2512:15 HELIO (HEL) 17.30 0.35% 78 17.24
2017-05-2512:15 HERKULES (HRS) 3.97 -1.73% 24 4.04
2017-05-2512:15 HUBSTYLE (HUB) 0.90 -5.26% 3 0.95
-- HUTMEN (HTM) - - - 5.30
2017-05-2512:15 HYDROTOR (HDR) 39.75 1.92% - 39.00
2017-05-2512:15 HYPERION (HYP) 3.37 4.33% - 3.23
2017-05-2512:15 I2DEV (I2D) 17.71 -0.51% 5 17.80
2017-05-2512:15 IALBGR (IAG) 2.18 -3.96% 885 2.27
-- IBSM (IBS) - - - 24.20
2017-05-2512:15 IDEABANK (IDA) 24.15 - 46 24.15
-- IDEON (IDE) - - - 0.01
2017-05-2512:15 IDMSA (IDM) 0.69 - 8 0.69
2017-05-2512:15 IFCAPITAL (IFC) 0.60 -6.25% - 0.64
2017-05-2512:15 IFSA (IFR) 0.39 -4.88% 2 0.41
-- IIAAV (IIA) - - - 8.54
2017-05-2512:15 IMCOMPANY (IMC) 10.26 -4.02% 5 10.69
2017-05-2512:15 IMMOBILE (GKI) 3.70 -1.07% - 3.74
2017-05-2512:15 IMPEL (IPL) 23.30 1.35% - 22.99
2017-05-2512:15 IMPERA (IMP) 1.46 2.82% - 1.42
2017-05-2512:15 IMPEXMET (IPX) 4.33 4.34% 452 4.15
2017-05-2512:15 IMS (IMS) 3.38 -0.29% 22 3.39
2017-05-2512:15 INC (INC) 1.64 -3.53% 1 1.70
2017-05-2512:15 INDATA (IDT) 0.59 - 275 0.59
-- INDYGO (IDG) - - - 0.61
2017-05-2512:15 INDYKPOL (IND) 59.00 - - 59.00
2017-05-2512:15 INGBSK (ING) 185.25 2.07% 707 181.50
-- INPOST (IPT) - - - 10.87
2017-05-2512:15 INPRO (INP) 4.92 2.07% - 4.82
2017-05-2512:15 INSTALKRK (INK) 15.71 -0.51% 29 15.79
-- INTEGERPL (ITG) - - - 48.47
2017-05-2512:15 INTERAOLT (IRL) 11.91 1.97% 40 11.68
-- INTERBUD (ITB) - - - 0.90
2017-05-2512:15 INTERCARS (CAR) 317.00 0.32% 19 316.00
2017-05-2512:15 INTERFERI (INF) 3.81 1.33% - 3.76
2017-05-2512:15 INTERSPPL (IPO) 2.74 - 1 2.74
2017-05-2512:15 INTROL (INL) 7.80 - 2 7.80
2017-05-2512:15 INVISTA (INV) 1.22 - - 1.22
2017-05-2512:15 IPOPEMA (IPE) 2.11 - 5 2.11
2017-05-2512:15 IQP (IQP) 0.58 - - 0.58
2017-05-2512:15 IZOBLOK (IZB) 167.50 0.72% 37 166.30
2017-05-2512:15 IZOLACJA (IZO) 1.91 - - 1.91
2017-05-2512:15 IZOSTAL (IZS) 5.29 - 4 5.29
2017-05-2512:15 JHMDEV (JHM) 1.46 -0.68% - 1.47
-- JJAUTO (JJO) - - - 9.70
2017-05-2512:15 JSW (JSW) 77.70 4.23% 30 959 74.55
2017-05-2512:15 JWCONSTR (JWC) 4.50 -1.32% 27 4.56
2017-05-2512:15 JWWINVEST (JWW) 2.94 - - 2.94
2017-05-2512:15 K2INTERNT (K2I) 15.95 1.27% 21 15.75
2017-05-2512:15 KANIA (KAN) 2.00 - 17 2.00
2017-05-2512:15 KBDOM (KBD) 3.89 3.73% 36 3.75
2017-05-2512:15 KCI (KCI) 0.65 -1.52% 7 0.66
-- KDMSHIPNG (KDM) - - - 3.69
-- KERDOS (KRS) - - - 0.05
2017-05-2512:15 KERNEL (KER) 69.21 0.74% 515 68.70
2017-05-2512:15 KETY (KTY) 422.50 0.39% 189 420.85
2017-05-2512:15 KGHM (KGH) 112.25 1.63% 35 039 110.45
2017-05-2512:15 KGL (KGL) 25.99 - 2 25.99
2017-05-2512:15 KINOPOL (KPL) 12.63 -2.47% - 12.95
-- KOFOL (KOF) - - - 63.00
2017-05-2512:15 KOGENERA (KGN) 103.50 2.27% 4 101.20
2017-05-2512:15 KOMPAP (KMP) 7.34 0.69% 3 7.29
2017-05-2512:15 KOMPUTRON (KOM) 6.37 -0.31% 12 6.39
2017-05-2512:15 KONSSTALI (KST) 37.95 -0.13% - 38.00
2017-05-2512:15 KOPEX (KPX) 3.63 -0.27% 86 3.64
-- KPPD (KPD) - - - 28.50
2017-05-2512:15 KRAKCHEM (KCH) 2.59 -4.07% 19 2.70
2017-05-2512:15 KREC (KRC) 6.00 0.84% 34 5.95
2017-05-2512:15 KREDYTIN (KRI) 20.00 2.56% 23 19.50
2017-05-2512:15 KREZUS (KZS) 1.38 - 32 1.38
-- KRKA (KRK) - - - 222.00
2017-05-2512:15 KRUK (KRU) 300.85 0.77% 1 667 298.55
2017-05-2512:15 KRUSZWICA (KSW) 68.70 -0.58% 18 69.10
2017-05-2512:15 KRVITAMIN (KVT) 5.90 -6.20% 15 6.29
2017-05-2512:15 KSGAGRO (KSG) 2.62 -3.32% 36 2.71
2017-05-2512:15 LABOPRINT (LAB) 8.84 0.11% - 8.83
-- LARK (LRK) - - - 0.60
2017-05-2512:15 LARQ (LRQ) 19.60 -0.25% 19 19.65
2017-05-2512:15 LCCORP (LCC) 2.00 - 9 2.00
2017-05-2512:15 LENA (LEN) 4.67 - 30 4.67
2017-05-2512:15 LENTEX (LTX) 10.67 - 13 10.67
2017-05-2512:15 LIBET (LBT) 2.19 1.39% 200 2.16
2017-05-2512:15 LIVECHAT (LVC) 54.50 -0.18% 577 54.60
2017-05-2512:15 LOKUM (LKD) 15.63 - 5 15.63
2017-05-2512:15 LOTOS (LTS) 54.41 -0.35% 5 806 54.60
2017-05-2512:15 LPP (LPP) 6 375.00 0.96% 4 067 6 314.20
2017-05-2512:15 LSISOFT (LSI) 11.70 -0.43% 50 11.75
2017-05-2512:15 LUBAWA (LBW) 1.32 1.54% 156 1.30
2017-05-2512:15 MABION (MAB) 95.00 - 59 95.00
-- MAKARONPL (MAK) - - - 6.03
2017-05-2512:15 MANGATA (MGT) 123.90 1.56% - 122.00
2017-05-2512:15 MARVIPOL (MVP) 12.91 -0.69% 67 13.00
2017-05-2512:15 MASTERPHA (MPH) 6.20 - - 6.20
2017-05-2512:15 MBANK (MBK) 424.20 1.00% 2 411 420.00
2017-05-2512:15 MBWS (MBW) 67.00 3.05% 2 65.02
2017-05-2512:15 MCI (MCI) 9.95 - 50 9.95
2017-05-2512:15 MCLOGIC (MCL) 57.60 -0.35% 50 57.80
-- MDIENERGIA (MDI) - - - 3.55
2017-05-2512:15 MEDIACAP (MCP) 2.54 -5.93% 3 2.70
-- MEDIATEL (MTL) - - - 0.91
2017-05-2512:15 MEDICALG (MDG) 293.00 0.27% 533 292.20
-- MEGARON (MEG) - - - 15.99
-- MENNICA (MNC) - - - 19.36
2017-05-2512:15 MERCATOR (MRC) 18.51 -2.53% 4 18.99
2017-05-2512:15 MERCOR (MCR) 10.99 1.38% 9 10.84
2017-05-2512:15 MEXPOLSKA (MEX) 7.25 -2.03% 8 7.40
2017-05-2512:15 MFO (MFO) 45.00 -0.64% 15 45.29
2017-05-2512:15 MILKILAND (MLK) 1.95 -3.94% 22 2.03
2017-05-2512:15 MILLENNIUM (MIL) 7.26 2.11% 3 736 7.11
2017-05-2512:15 MIRACULUM (MIR) 1.73 -1.14% 1 1.75
2017-05-2512:15 MIRBUD (MRB) 1.21 0.83% 151 1.20
2017-05-2512:15 MLPGROUP (MLG) 48.50 -2.98% 3 49.99
-- MNI (MNI) - - - 0.13
-- MOBRUK (MBR) - - - 22.00
-- MOJ (MOJ) - - - 0.90
-- MOL (MOL) - - - 304.00
2017-05-2512:15 MONNARI (MON) 8.84 -2.00% 140 9.02
2017-05-2512:15 MOSTALPLC (MSP) 12.20 - 1 12.20
2017-05-2512:15 MOSTALWAR (MSW) 11.34 - 5 11.34
2017-05-2512:15 MOSTALZAB (MSZ) 0.86 -1.15% 88 0.87
-- MUZA (MZA) - - - 3.51
2017-05-2512:15 MWTRADE (MWT) 7.07 1.00% 1 7.00
2017-05-2512:15 NETIA (NET) 4.55 0.44% 99 4.53
-- NETMEDIA (NEM) - - - 6.66
2017-05-2512:15 NEUCA (NEU) 385.00 -1.03% 44 389.00
2017-05-2512:15 NEWAG (NWG) 16.62 -1.66% 62 16.90
-- NEWWORLDR (NWR) - - - 0.02
2017-05-2512:15 NORTCOAST (NCT) 5.91 -0.84% - 5.96
2017-05-2512:15 NOVITA (NVT) 55.50 - - 55.50
2017-05-2512:15 NOWAGALA (CNG) 2.17 0.93% 19 2.15
2017-05-2512:15 NTTSYSTEM (NTT) 2.21 -4.74% 38 2.32
2017-05-2512:15 ODLEWNIE (ODL) 4.27 1.67% 5 4.20
2017-05-2512:15 OEX (OEX) 21.00 -1.73% 282 21.37
-- OLYMPIC (OEG) - - - 7.88
2017-05-2512:15 OPENFIN (OPF) 2.12 -2.30% 8 2.17
2017-05-2512:15 OPONEO.PL (OPN) 46.25 - 10 46.25
2017-05-2512:15 OPTEAM (OPM) 7.10 -2.07% 8 7.25
2017-05-2512:15 ORANGEPL (OPL) 4.58 0.22% 1 017 4.57
2017-05-2512:15 ORBIS (ORB) 85.20 -0.92% 30 85.99
-- ORCOGROUP (OPG) - - - 1.00
2017-05-2512:15 ORION (ORN) 73.30 -4.74% 7 76.95
2017-05-2512:15 ORZBIALY (OBL) 13.05 0.38% 39 13.00
2017-05-2512:15 OTLOG (OTS) 22.24 - - 22.24
2017-05-2512:15 OTMUCHOW (OTM) 4.01 0.25% 16 4.00
2017-05-2512:15 OVOSTAR (OVO) 97.00 1.05% 54 95.99
2017-05-2512:15 PAGED (PGD) 57.00 0.02% 41 56.99
2017-05-2512:15 PAMAPOL (PMP) 1.43 -2.05% 7 1.46
2017-05-2512:15 PANOVA (NVA) 25.97 -0.12% 8 26.00
-- PATENTUS (PAT) - - - 0.79
2017-05-2512:15 PBG (PBG) 3.57 2.88% 85 3.47
2017-05-2512:15 PBKM (BKM) 59.00 - 89 59.00
2017-05-2512:15 PBSFINANSE (PBF) 1.31 -10.27% - 1.46
2017-05-2512:15 PCCEXOL (PCX) 1.85 0.54% 7 1.84
2017-05-2512:15 PCCINTER (PCI) 1.96 - - 1.96
2017-05-2512:15 PCCROKITA (PCR) 87.49 -0.55% 68 87.97
2017-05-2512:15 PCGUARD (PCG) 0.13 8.33% - 0.12
2017-05-2512:15 PCM (PCM) 33.60 0.48% 51 33.44
-- PEGAS (PGS) - - - 150.00
2017-05-2512:15 PEIXIN (PEX) 3.90 - - 3.90
2017-05-2512:15 PEKABEX (PBX) 9.80 -5.95% 5 10.42
2017-05-2512:15 PEKAO (PEO) 141.00 0.71% 24 890 140.00
2017-05-2512:15 PELION (PEL) 58.80 0.09% 116 58.75
2017-05-2512:15 PEMANAGER (PEM) 52.50 -2.78% - 54.00
-- PEMUG (PMG) - - - 0.56
2017-05-2512:15 PEP (PEP) 12.38 -1.75% 59 12.60
2017-05-2512:15 PEPEES (PPS) 1.42 - 3 1.42
2017-05-2512:15 PETROLINV (OIL) 8.01 0.12% 165 8.00
2017-05-2512:15 PFLEIDER (PFL) 45.79 -0.24% 234 45.90
2017-05-2512:15 PGE (PGE) 11.74 0.69% 11 956 11.66
2017-05-2512:15 PGNIG (PGN) 6.56 4.63% 27 470 6.27
2017-05-2512:15 PGODLEW (PGO) 6.00 -1.80% 15 6.11
2017-05-2512:15 PGSSOFT (PSW) 14.28 -1.18% 81 14.45
2017-05-2512:15 PHN (PHN) 16.27 - 1 16.27
2017-05-2512:15 PKNORLEN (PKN) 107.50 1.51% 41 373 105.90
2017-05-2512:15 PKOBP (PKO) 36.53 1.00% 43 369 36.17
2017-05-2512:15 PKPCARGO (PKP) 64.22 2.59% 784 62.60
2017-05-2512:15 PLASTBOX (PLX) 2.40 - - 2.40
2017-05-2512:15 PLATYNINW (PIW) 0.72 2.86% 4 0.70
2017-05-2512:15 PLAYWAY (PLW) 54.98 - 3 54.98
2017-05-2512:15 PLAZACNTR (PLZ) 6.40 -1.54% 3 6.50
2017-05-2512:15