Wtorek, 28 marca 2017
Warszawa19:42Nowy Jork14:42Tokio02:42Londyn18:42

Data Czas Nazwa Kurs Zmiana Obrót Odnies
2017-03-2817:15 WIG 58 938.80 1.03% 701 487 58 338.90
2017-03-2817:15 WIG20 2 225.41 1.07% - 2 201.88
2017-03-2817:15 WIG30 2 570.02 1.14% - 2 540.93
2017-03-2817:15 mWIG40 4 794.63 1.02% 151 919 4 745.99
2017-03-2817:15 sWIG80 16 520.90 1.31% 41 463 16 306.70
2017-03-2817:15 06MAGNA (06N) 0.53 -1.85% 69 0.54
2017-03-2817:15 08OCTAVA (08N) 1.03 - 2 1.03
2017-03-2817:15 11BIT (11B) 190.00 1.50% 268 187.20
2017-03-2817:15 4FUNMEDIA (4FM) 5.18 -0.38% 1 5.20
2017-03-2817:15 AATHOLD (AHL) 17.45 2.05% 8 17.10
2017-03-2817:15 ABADONRE (ABA) 7.30 -13.10% 31 8.40
2017-03-2817:15 ABCDATA (ABC) 2.03 - 253 2.03
2017-03-2817:15 ABMSOLID (ABM) 11.35 -1.30% - 11.50
2017-03-2817:15 ABPL (ABE) 38.60 0.10% 40 38.56
2017-03-2817:15 ACAUTOGAZ (ACG) 41.00 0.74% 14 40.70
2017-03-2817:15 ACTION (ACT) 4.50 4.90% 511 4.29
2017-03-2817:15 ADIUVO (ADV) 28.50 - - 28.50
2017-03-2817:15 AGORA (AGO) 15.00 -1.96% 33 15.30
2017-03-2817:15 AGROTON (AGT) 6.24 5.94% 224 5.89
-- AGROWILL (AWG) - - - 1.98
2017-03-2817:15 AILLERON (ALL) 13.22 -7.10% 989 14.23
2017-03-2817:15 AIRWAY (AWM) 2.06 -0.96% 292 2.08
2017-03-2817:15 ALCHEMIA (ALC) 5.00 -0.99% 120 5.05
2017-03-2817:15 ALIOR (ALR) 73.57 0.92% 16 336 72.90
2017-03-2817:15 ALMA (ALM) 1.02 -1.92% 64 1.04
2017-03-2817:15 ALTA (AAT) 3.54 1.43% 9 3.49
2017-03-2817:15 ALTUSTFI (ALI) 14.30 - 228 14.30
2017-03-2817:15 ALUMETAL (AML) 59.67 -0.22% 113 59.80
2017-03-2817:15 AMBRA (AMB) 10.12 1.20% 38 10.00
2017-03-2817:15 AMICA (AMC) 180.00 2.59% 3 160 175.45
-- AMPLI (APL) - - - 0.22
2017-03-2817:15 AMREST (EAT) 342.00 2.18% 34 328 334.70
2017-03-2817:15 APATOR (APT) 34.95 -1.96% 239 35.65
2017-03-2817:15 APLISENS (APN) 13.70 -0.72% - 13.80
-- APLITT (API) - - - 0.87
2017-03-2817:15 APSENERGY (APE) 4.30 0.23% 79 4.29
-- ARCHICOM (ARH) - - - 15.00
2017-03-2817:15 ARCTIC (ATC) 5.19 0.78% 275 5.15
-- ARCUS (ARC) - - - 1.23
2017-03-2817:15 ARTERIA (ARR) 9.17 -4.78% 115 9.63
2017-03-2817:15 ARTIFEX (ART) 20.00 -0.74% 227 20.15
2017-03-2817:15 ASBIS (ASB) 3.06 0.99% 61 3.03
-- ASMGROUP (ASM) - - - 5.70
2017-03-2817:15 ASSECOBS (ABS) 26.76 2.73% 31 26.05
2017-03-2817:15 ASSECOPOL (ACP) 53.67 -1.01% 6 264 54.22
2017-03-2817:15 ASSECOSEE (ASE) 11.90 1.88% 69 11.68
2017-03-2817:15 ASSECOSLO (ACS) 33.50 1.36% 54 33.05
2017-03-2817:15 ASTARTA (AST) 67.30 -0.94% 77 67.94
2017-03-2817:15 ATAL (1AT) 32.50 -1.04% 47 32.84
2017-03-2817:15 ATENDE (ATD) 4.44 - - 4.44
2017-03-2817:15 ATLANTAPL (ATP) 5.45 - 2 5.45
2017-03-2817:15 ATLANTIS (ATS) 0.75 -1.32% 9 0.76
2017-03-2817:15 ATLASEST (ATL) 1.07 - - 1.07
2017-03-2817:15 ATM (ATM) 11.19 - 1 11.19
2017-03-2817:15 ATMGRUPA (ATG) 4.60 - 7 4.60
2017-03-2817:15 ATREM (ATR) 2.89 -3.02% 45 2.98
2017-03-2817:15 AUTOPARTN (APR) 5.35 -0.93% 62 5.40
2017-03-2817:15 AVIAAML (AAL) 5.80 0.87% 98 5.75
2017-03-2817:15 AVIASG (ASG) 21.32 -0.05% - 21.33
2017-03-2817:15 AWBUD (AWB) 7.50 -1.57% 9 7.62
-- B3SYSTEM (B3S) - - - 0.54
-- BACD (BAC) - - - 0.11
2017-03-2817:15 BALTONA (BAL) 2.60 - 10 2.60
2017-03-2817:15 BBIDEV (BBD) 0.86 -2.27% 247 0.88
2017-03-2817:15 BEDZIN (BDZ) 27.63 9.95% 10 25.13
2017-03-2817:15 BENEFIT (BFT) 929.95 1.52% 91 916.05
2017-03-2817:15 BERLING (BRG) 4.26 1.43% 13 4.20
2017-03-2817:15 BEST (BST) 27.70 2.97% 5 26.90
2017-03-2817:15 BETACOM (BCM) 12.17 -2.17% 2 12.44
2017-03-2817:15 BGZBNPP (BGZ) 68.50 0.74% - 68.00
2017-03-2817:15 BIK (BIK) 16.78 -0.06% - 16.79
2017-03-2817:15 BIOMEDLUB (BML) 1.00 -0.99% 146 1.01
2017-03-2817:15 BIOTON (BIO) 7.08 - 117 7.08
2017-03-2817:15 BMPAG (BMP) 1.85 - - 1.85
2017-03-2817:15 BOGDANKA (LWB) 76.01 0.28% 193 75.80
2017-03-2817:15 BORYSZEW (BRS) 11.82 1.46% 788 11.65
2017-03-2817:15 BOS (BOS) 12.35 -0.40% 134 12.40
2017-03-2817:15 BOWIM (BOW) 4.96 5.31% 504 4.71
2017-03-2817:15 BRASTER (BRA) 18.70 14.37% 1 594 16.35
2017-03-2817:15 BRIJU (BRI) 8.80 -2.44% 655 9.02
2017-03-2817:15 BSCDRUK (BSC) 35.47 -0.70% 43 35.72
2017-03-2817:15 BUDIMEX (BDX) 251.00 -0.67% 1 998 252.70
2017-03-2817:15 BUDOPOL (BDL) 0.06 - 8 0.06
-- BUMECH (BMC) - - - 1.26
-- BUWOG (BWO) - - - 98.60
2017-03-2817:15 BYTOM (BTM) 2.28 0.88% 72 2.26
2017-03-2817:15 BZWBK (BZW) 344.50 - 11 924 344.50
2017-03-2817:15 CALATRAVA (CTC) 0.50 -1.96% 51 0.51
2017-03-2817:15 CAPITAL (CPA) 2.45 2.51% 2 2.39
-- CASHFLOW (CFL) - - - 0.13
2017-03-2817:15 CCC (CCC) 225.00 -1.92% 22 467 229.40
-- CCENERGY (CCE) - - - 0.06
2017-03-2817:15 CDPROJEKT (CDR) 73.20 -1.21% 12 582 74.10
2017-03-2817:15 CDRL (CDL) 26.81 0.94% 396 26.56
2017-03-2817:15 CELTIC (CPD) 5.55 -3.98% 19 5.78
2017-03-2817:15 CEZ (CEZ) 70.00 0.94% 111 69.35
2017-03-2817:15 CFI (CFI) 0.85 3.66% 713 0.82
2017-03-2817:15 CHEMOS (CHS) 1.34 - 12 1.34
2017-03-2817:15 CIECH (CIE) 79.95 0.57% 3 050 79.50
2017-03-2817:15 CIGAMES (CIG) 2.85 4.01% 2 664 2.74
2017-03-2817:15 CITYSERV (CTS) 9.90 -1.00% 97 10.00
2017-03-2817:15 CLNPHARMA (CLN) 39.40 4.56% 1 751 37.68
2017-03-2817:15 CNT (CNT) 8.00 0.38% - 7.97
2017-03-2817:15 COALENERG (CLE) 1.10 -0.90% 13 1.11
2017-03-2817:15 COGNOR (COG) 1.75 -2.78% 154 1.80
2017-03-2817:15 COLIAN (COL) 3.19 -1.54% 65 3.24
2017-03-2817:15 COMARCH (CMR) 228.95 -0.46% 30 230.00
2017-03-2817:15 COMP (CMP) 74.50 2.05% 1 73.00
2017-03-2817:15 COMPERIA (CPL) 4.20 0.24% 98 4.19
2017-03-2817:15 CORMAY (CRM) 2.88 3.23% 527 2.79
2017-03-2817:15 CPGROUP (CPG) 6.55 - 2 6.55
2017-03-2817:15 CUBEITG (CTG) 6.60 -2.94% 181 6.80
2017-03-2817:15 CYFRPLSAT (CPS) 23.97 0.55% 3 659 23.84
2017-03-2817:15 CZTOREBKA (CZT) 0.87 -2.25% 10 0.89
2017-03-2817:15 DEBICA (DBC) 96.89 0.93% 49 96.00
2017-03-2817:15 DECORA (DCR) 10.70 - 25 10.70
2017-03-2817:15 DEKPOL (DEK) 12.60 - - 12.60
2017-03-2817:15 DELKO (DEL) 11.25 - - 11.25
2017-03-2817:15 DGA (DGA) 3.96 - 3 3.96
2017-03-2817:15 DOMDEV (DOM) 70.00 -0.28% 101 70.20
2017-03-2817:15 DREWEX (DRE) 1.63 -1.21% 3 1.65
2017-03-2817:15 DROP (DRP) 2.30 4.55% 14 2.20
2017-03-2817:15 DROZAPOL (DPL) 2.12 0.47% 3 2.11
2017-03-2817:15 ECHO (ECH) 5.63 -0.18% 327 5.64
2017-03-2817:15 EDINVEST (EDI) 1.90 -1.55% 11 1.93
2017-03-2817:15 EFEKT (EFK) 27.44 0.88% 3 27.20
2017-03-2817:15 EKOEXPORT (EEX) 13.95 -0.92% 214 14.08
2017-03-2817:15 ELBUDOWA (ELB) 134.40 -0.74% 109 135.40
2017-03-2817:15 ELEKTROTI (ELT) 14.15 -0.98% 14 14.29
2017-03-2817:15 ELEMENTAL (EMT) 3.77 -1.05% 347 3.81
2017-03-2817:15 ELKOP (EKP) 0.46 -16.36% 5 823 0.55
2017-03-2817:15 ELZAB (ELZ) 16.50 1.60% 10 16.24
2017-03-2817:15 EMCINSMED (EMC) 10.93 -0.09% - 10.94
2017-03-2817:15 EMPERIA (EMP) 73.00 0.19% 234 72.86
2017-03-2817:15 ENAP (ENP) 1.05 1.94% 3 1.03
2017-03-2817:15 ENEA (ENA) 12.09 2.46% 12 361 11.80
-- ENELMED (ENE) - - - 9.60
2017-03-2817:15 ENERGA (ENG) 11.02 1.19% 14 099 10.89
2017-03-2817:15 ENERGOINS (ENI) 4.74 3.04% 12 4.60
2017-03-2817:15 ENTER (ENT) 30.45 -0.43% 2 30.58
2017-03-2817:15 ERBUD (ERB) 33.45 -0.12% 11 33.49
2017-03-2817:15 ERG (ERG) 61.50 -2.84% 10 63.30
2017-03-2817:15 ERGIS (EGS) 6.08 0.50% 42 6.05
2017-03-2817:15 ESOTIQ (EAH) 10.62 -0.93% 14 10.72
2017-03-2817:15 ESSYSTEM (ESS) 2.60 -1.14% 17 2.63
-- ESTAR (EST) - - - 5.83
2017-03-2817:15 EUCO (EUC) 41.49 0.48% 48 41.29
2017-03-2817:15 EUROCASH (EUR) 32.55 2.17% 21 313 31.86
-- EUROHOLD (EHG) - - - 1.60
2017-03-2817:15 EUROTEL (ETL) 21.90 - 33 21.90
2017-03-2817:15 EVEREST (EVE) 0.15 - - 0.15
-- EXILLON (EXL) - - - 7.70
2017-03-2817:15 FAM (FAM) 4.19 1.21% 58 4.14
2017-03-2817:15 FAMUR (FMF) 5.15 -0.19% 20 5.16
-- FARMACOL (FCL) - - - 51.70
2017-03-2817:15 FASING (FSG) 17.00 3.16% 60 16.48
2017-03-2817:15 FASTFIN (FFI) 1.63 -0.61% 1 1.64
2017-03-2817:15 FEERUM (FEE) 16.85 -0.59% - 16.95
-- FENGHUA (FGT) - - - 17.52
2017-03-2817:15 FERRO (FRO) 13.42 -2.04% 245 13.70
2017-03-2817:15 FERRUM (FER) 4.30 1.18% 6 4.25
2017-03-2817:15 FMG (FMG) 0.30 - - 0.30
2017-03-2817:15 FON (FON) 0.96 -3.03% 442 0.99
2017-03-2817:15 FORTE (FTE) 79.70 0.13% 143 79.60
-- FORTUNA (FEG) - - - 17.00
2017-03-2817:15 FOTA (FOT) 1.00 -1.96% 57 1.02
2017-03-2817:15 GEKOPLAST (GKP) 11.38 1.61% 47 11.20
2017-03-2817:15 GETIN (GTN) 1.49 - 550 1.49
2017-03-2817:15 GETINOBLE (GNB) 1.99 3.11% 4 369 1.93
2017-03-2817:15 GINOROSSI (GRI) 1.86 -1.59% 147 1.89
2017-03-2817:15 GLCOSMED (GLC) 4.95 - 32 4.95
2017-03-2817:15 GOBARTO (GOB) 6.74 3.69% 30 6.50
2017-03-2817:15 GORENJE (GRV) 30.95 -0.16% - 31.00
2017-03-2817:15 GPW (GPW) 44.40 - 1 515 44.40
2017-03-2817:15 GRAVITON (GRT) 1.20 -10.45% 20 1.34
2017-03-2817:15 GROCLIN (GCN) 13.80 -0.72% 57 13.90
2017-03-2817:15 GRODNO (GRN) 6.05 - - 6.05
2017-03-2817:15 GRUPAAZOTY (ATT) 70.99 2.31% 2 809 69.39
2017-03-2817:15 GTC (GTC) 8.48 1.56% 3 224 8.35
2017-03-2817:15 HANDLOWY (BHW) 77.86 -0.03% 4 696 77.88
2017-03-2817:15 HARPER (HRP) 1.10 -9.84% 7 1.22
2017-03-2817:15 HAWE (HWE) 0.38 5.56% 285 0.36
2017-03-2817:15 HELIO (HEL) 13.39 -0.07% 6 13.40
2017-03-2817:15 HERKULES (HRS) 3.77 1.34% 45 3.72
2017-03-2817:15 HUBSTYLE (HUB) 2.08 - - 2.08
-- HUTMEN (HTM) - - - 5.30
2017-03-2817:15 HYDROTOR (HDR) 38.20 - - 38.20
2017-03-2817:15 HYPERION (HYP) 3.45 1.77% - 3.39
2017-03-2817:15 I2DEV (I2D) 19.29 2.61% 11 18.80
2017-03-2817:15 IALBGR (IAG) 8.49 -18.29% 25 10.39
-- IBSM (IBS) - - - 25.35
2017-03-2817:15 IDEABANK (IDA) 25.22 0.40% 7 25.12
-- IDEON (IDE) - - - 0.01
2017-03-2817:15 IDMSA (IDM) 0.77 - - 0.77
2017-03-2817:15 IFCAPITAL (IFC) 0.70 6.06% 8 0.66
2017-03-2817:15 IFSA (IFR) 0.51 -1.92% 28 0.52
-- IIAAV (IIA) - - - 7.70
2017-03-2817:15 IMCOMPANY (IMC) 9.48 -0.21% 16 9.50
2017-03-2817:15 IMMOBILE (GKI) 3.39 - - 3.39
2017-03-2817:15 IMPEL (IPL) 24.20 -0.41% - 24.30
2017-03-2817:15 IMPERA (IMP) 1.33 - 7 1.33
2017-03-2817:15 IMPEXMET (IPX) 4.05 - 3 491 4.05
2017-03-2817:15 IMS (IMS) 3.42 - - 3.42
2017-03-2817:15 INC (INC) 1.80 - - 1.80
2017-03-2817:15 INDATA (IDT) 0.68 - 94 0.68
2017-03-2817:15 INDYGO (IDG) 0.74 19.35% 66 0.62
2017-03-2817:15 INDYKPOL (IND) 58.30 0.02% - 58.29
2017-03-2817:15 INGBSK (ING) 174.00 1.16% 380 172.00
2017-03-2817:15 INPOST (IPT) 9.98 -0.20% 86 10.00
2017-03-2817:15 INPRO (INP) 4.87 - - 4.87
2017-03-2817:15 INSTALKRK (INK) 14.50 -1.16% 3 14.67
2017-03-2817:15 INTEGERPL (ITG) 43.80 - 112 43.80
2017-03-2817:15 INTERAOLT (IRL) 13.38 -2.62% 15 13.74
2017-03-2817:15 INTERBUD (ITB) 0.88 4.76% 75 0.84
2017-03-2817:15 INTERCARS (CAR) 305.10 0.53% 120 303.50
2017-03-2817:15 INTERFERI (INF) 4.10 -3.30% 6 4.24
2017-03-2817:15 INTERSPPL (IPO) 2.80 - 5 2.80
-- INTROL (INL) - - - 8.29
2017-03-2817:15 INVISTA (INV) 1.31 - - 1.31
2017-03-2817:15 IPOPEMA (IPE) 2.30 - 3 2.30
2017-03-2817:15 IQP (IQP) 0.49 8.89% 21 0.45
2017-03-2817:15 IZOBLOK (IZB) 187.00 1.08% 25 185.00
2017-03-2817:15 IZOLACJA (IZO) 1.75 - 4 1.75
2017-03-2817:15 IZOSTAL (IZS) 5.62 - - 5.62
2017-03-2817:15 JHMDEV (JHM) 1.49 1.36% 70 1.47
-- JJAUTO (JJO) - - - 9.70
2017-03-2817:15 JSW (JSW) 64.99 0.15% 30 347 64.89
2017-03-2817:15 JWCONSTR (JWC) 5.04 -1.18% 260 5.10
2017-03-2817:15 JWWINVEST (JWW) 3.85 -6.10% 15 4.10
2017-03-2817:15 K2INTERNT (K2I) 13.87 2.14% 136 13.58
2017-03-2817:15 KANIA (KAN) 2.37 2.60% 45 2.31
2017-03-2817:15 KBDOM (KBD) 4.19 2.20% 4 4.10
2017-03-2817:15 KCI (KCI) 0.74 5.71% 17 0.70
-- KDMSHIPNG (KDM) - - - 3.69
2017-03-2817:15 KERDOS (KRS) 0.07 - 16 0.07
2017-03-2817:15 KERNEL (KER) 71.72 -0.43% 7 299 72.03
2017-03-2817:15 KETY (KTY) 400.50 2.09% 2 821 392.30
2017-03-2817:15 KGHM (KGH) 119.00 1.49% 53 551 117.25
2017-03-2817:15 KGL (KGL) 25.40 -4.51% 796 26.60
2017-03-2817:15 KINOPOL (KPL) 13.00 -2.48% 21 13.33
-- KOFOL (KOF) - - - 63.00
2017-03-2817:15 KOGENERA (KGN) 95.50 0.53% 5 95.00
-- KOMPAP (KMP) - - - 7.73
2017-03-2817:15 KOMPUTRON (KOM) 5.70 - 49 5.70
2017-03-2817:15 KONSSTALI (KST) 37.50 0.13% 17 37.45
2017-03-2817:15 KOPEX (KPX) 4.09 -1.92% 199 4.17
-- KPPD (KPD) - - - 28.45
2017-03-2817:15 KRAKCHEM (KCH) 3.00 6.01% - 2.83
2017-03-2817:15 KREC (KRC) 6.10 - 17 6.10
2017-03-2817:15 KREDYTIN (KRI) 21.90 - - 21.90
2017-03-2817:15 KREZUS (KZS) 1.74 2.35% 659 1.70
-- KRKA (KRK) - - - 223.20
2017-03-2817:15 KRUK (KRU) 239.90 4.99% 13 988 228.50
-- KRUK-PDA (KRUA) - - - 249.00
2017-03-2817:15 KRUSZWICA (KSW) 63.50 0.79% 62 63.00
2017-03-2817:15 KRVITAMIN (KVT) 7.53 - - 7.53
2017-03-2817:15 KSGAGRO (KSG) 2.90 1.40% 27 2.86
2017-03-2817:15 LABOPRINT (LAB) 9.00 -2.70% - 9.25
2017-03-2817:15 LARK (LRK) 0.73 -5.19% 7 0.77
2017-03-2817:15 LARQ (LRQ) 14.00 - 66 14.00
2017-03-2817:15 LCCORP (LCC) 1.94 2.11% 225 1.90
2017-03-2817:15 LENA (LEN) 4.24 0.71% 4 4.21
2017-03-2817:15 LENTEX (LTX) 11.00 3.29% 805 10.65
2017-03-2817:15 LIBET (LBT) 1.85 1.09% 28 1.83
2017-03-2817:15 LIVECHAT (LVC) 53.09 1.61% 529 52.25
2017-03-2817:15 LOKUM (LKD) 13.60 - 222 13.60
2017-03-2817:15 LOTOS (LTS) 53.39 0.36% 18 878 53.20
2017-03-2817:15 LPP (LPP) 6 699.00 0.32% 27 575 6 677.55
2017-03-2817:15 LSISOFT (LSI) 10.85 3.83% 12 10.45
2017-03-2817:15 LUBAWA (LBW) 1.23 0.82% 239 1.22
2017-03-2817:15 MABION (MAB) 107.00 8.74% 2 900 98.40
2017-03-2817:15 MAKARONPL (MAK) 6.49 3.02% 1 6.30
2017-03-2817:15 MANGATA (MGT) 122.00 -0.65% 221 122.80
2017-03-2817:15 MARVIPOL (MVP) 12.99 4.00% 1 008 12.49
2017-03-2817:15 MASTERPHA (MPH) 6.27 4.50% 14 6.00
-- MASTERPHA-PDA (MPHA) - - - 7.00
2017-03-2817:15 MBANK (MBK) 399.80 3.23% 17 218 387.30
2017-03-2817:15 MBWS (MBW) 66.00 - 10 66.00
2017-03-2817:15 MCI (MCI) 9.28 0.22% 93 9.26
2017-03-2817:15 MCLOGIC (MCL) 41.00 -1.09% 136 41.45
2017-03-2817:15 MDIENERGIA (MDI) 3.65 -7.12% 72 3.93
2017-03-2817:15 MEDIACAP (MCP) 2.90 3.57% 1 2.80
2017-03-2817:15 MEDIATEL (MTL) 0.90 26.76% 70 0.71
2017-03-2817:15 MEDICALG (MDG) 338.30 -1.05% 889 341.90
-- MEGARON (MEG) - - - 14.16
2017-03-2817:15 MENNICA (MNC) 19.40 -0.51% 46 19.50
2017-03-2817:15 MERCATOR (MRC) 19.24 -1.94% 175 19.62
-- MERCATOR-PDA (MRCA) - - - 17.50
2017-03-2817:15 MERCOR (MCR) 12.35 0.32% 12 12.31
2017-03-2817:15 MEXPOLSKA (MEX) 7.53 0.13% 1 7.52
2017-03-2817:15 MFO (MFO) 33.00 0.98% 38 32.68
2017-03-2817:15 MILKILAND (MLK) 2.39 - 16 2.39
2017-03-2817:15 MILLENNIUM (MIL) 6.85 5.38% 8 828 6.50
2017-03-2817:15 MIRACULUM (MIR) 1.90 -3.55% 38 1.97
2017-03-2817:15 MIRBUD (MRB) 1.52 2.01% 289 1.49
2017-03-2817:15 MLPGROUP (MLG) 46.34 2.36% 2 45.27
2017-03-2817:15 MNI (MNI) 0.16 - 32 0.16
-- MOBRUK (MBR) - - - 21.90
2017-03-2817:15 MOJ (MOJ) 0.91 -2.15% 1 0.93
2017-03-2817:15 MOL (MOL) 277.15 - 3 277.15
2017-03-2817:15 MONNARI (MON) 9.28 1.75% 643 9.12
2017-03-2817:15 MOSTALPLC (MSP) 14.85 -1.98% 11 15.15
2017-03-2817:15 MOSTALWAR (MSW) 13.81 1.40% 271 13.62
2017-03-2817:15 MOSTALZAB (MSZ) 1.21 3.42% 241 1.17
-- MUZA (MZA) - - - 3.82
2017-03-2817:15 MWTRADE (MWT) 10.34 1.87% 9 10.15
2017-03-2817:15 NETIA (NET) 4.60 - 575 4.60
2017-03-2817:15 NETMEDIA (NEM) 7.00 - 28 7.00
2017-03-2817:15 NEUCA (NEU) 380.00 - 1 111 380.00
2017-03-2817:15 NEWAG (NWG) 17.00 3.79% 171 16.38
-- NEWWORLDR (NWR) - - - 0.02
2017-03-2817:15 NORTCOAST (NCT) 4.93 -1.60% 4 5.01
2017-03-2817:15 NOVITA (NVT) 64.38 1.79% 4 63.25
2017-03-2817:15 NOWAGALA (CNG) 1.83 2.23% 227 1.79
2017-03-2817:15 NTTSYSTEM (NTT) 2.20 -12.70% 123 2.52
2017-03-2817:15 ODLEWNIE (ODL) 4.40 2.80% 16 4.28
2017-03-2817:15 OEX (OEX) 20.11 - 4 20.11
-- OLYMPIC (OEG) - - - 8.30
2017-03-2817:15 OPENFIN (OPF) 1.79 -2.19% 8 1.83
2017-03-2817:15 OPENFIN-PDA (OPFA) 1.70 -2.86% 1 1.75
2017-03-2817:15 OPONEO.PL (OPN) 49.25 0.18% 272 49.16
2017-03-2817:15 OPTEAM (OPM) 7.10 -0.14% 44 7.11
2017-03-2817:15 ORANGEPL (OPL) 4.73 0.21% 4 622 4.72
2017-03-2817:15 ORBIS (ORB) 83.48 1.68% 6 82.10
-- ORCOGROUP (OPG) - - - 1.00
2017-03-2817:15 ORION (ORN) 76.50 4.79% 19 73.00
2017-03-2817:15 ORZBIALY (OBL) 11.10 1.65% 1 501 10.92
2017-03-2817:15 OTLOG (OTS) 22.70 - - 22.70
2017-03-2817:15 OTMUCHOW (OTM) 4.34 -0.23% - 4.35
-- OVOSTAR (OVO) - - - 93.00
2017-03-2817:15 PAGED (PGD) 61.48 2.47% 245 60.00
2017-03-2817:15 PAMAPOL (PMP) 1.50 1.35% 46 1.48
2017-03-2817:15 PANOVA (NVA) 25.00 -0.40% 29 25.10
-- PATENTUS (PAT) - - - 0.87
2017-03-2817:15 PBG (PBG) 5.99 29.09% 9 445 4.64
2017-03-2817:15 PBKM (BKM) 58.90 0.51% 34 58.60
2017-03-2817:15 PBSFINANSE (PBF) 1.48 -0.67% 1 1.49
2017-03-2817:15 PCCEXOL (PCX) 1.79 -1.65% 11 1.82
2017-03-2817:15 PCCINTER (PCI) 2.10 0.96% 1 2.08
2017-03-2817:15 PCCROKITA (PCR) 87.87 1.65% 478 86.44
-- PCGUARD (PCG) - - - 0.16
2017-03-2817:15 PCM (PCM) 31.50 -0.63% 266 31.70
-- PEGAS (PGS) - - - 133.00
2017-03-2817:15 PEIXIN (PEX) 3.96 10.00% - 3.60
-- PEKABEX (PBX) - - - 10.89
2017-03-2817:15 PEKAO (PEO) 136.25 0.96% 59 776 134.95
2017-03-2817:15 PELION (PEL) 60.75 0.10% 86 60.69
2017-03-2817:15 PEMANAGER (PEM) 57.49 -1.54% 9 58.39
-- PEMUG (PMG) - - - 0.73
2017-03-2817:15 PEP (PEP) 15.80 -2.17% 24 16.15
2017-03-2817:15 PEPEES (PPS) 1.37 2.24% 31 1.34
2017-03-2817:15 PETROLINV (OIL) 7.56 -3.08% 274 7.80
2017-03-2817:15 PFLEIDER (PFL) 45.80 -0.15% 341 45.87
2017-03-2817:15 PGE (PGE) 11.89 2.50% 18 438 11.60
2017-03-2817:15 PGNIG (PGN) 5.99 -1.16% 15 313 6.06
2017-03-2817:15 PGODLEW (PGO) 6.30 0.48% - 6.27
2017-03-2817:15 PGSSOFT (PSW) 14.50 -1.36% 77 14.70
2017-03-2817:15 PHN (PHN) 16.29 1.81% 2 16.00
2017-03-2817:15 PKNORLEN (PKN) 103.75 1.82% 40 410 101.90
2017-03-2817:15 PKOBP (PKO) 33.13 0.70% 27 014 32.90
2017-03-2817:15 PKPCARGO (PKP) 66.09 0.15% 2 491 65.99
2017-03-2817:15 PLASTBOX (PLX) 2.29 2.23% 49 2.24
-- PLATYNINW (PIW) - - - 0.38
2017-03-2817:15