Na swoich stronach spółka Gremi Business Communication Sp. z o.o. wykorzystuje wraz z innymi podmiotami pliki cookies (tzw. ciasteczka) i inne technologie m.in. w celach prawidłowego świadczenia usług, odpowiedniego dostosowania serwisów do preferencji jego użytkowników, statystycznych oraz reklamowych. Korzystanie z naszych stron bez zmiany ustawień przeglądarki oznacza wyrażenie zgody na użycie plików cookies w pamięci urządzenia. Aby dowiedzieć się więcej o naszej polityce prywatności kliknij TU.

PARKIET.COM

Inne serwisy

Notowania ciągłe GPW - sprawdź notowania spółek online!


Notowania ciągłe GPW

Notowania ciągłe

  • Walory notowane na GPW w sposób ciągły są dostępne w serwisie parkiet.com. Tabele z notowaniami ciągłymi zawierają nazwę spółki, jej skrót, kurs z ostatnio zawartej transakcji, kurs teoretycznego otwarcia, zmianę procentową względem poziomu otwarcia notowań, kurs otwarcia, kurs maksymalny i minimalny, wolumen oraz obroty. Notowania ciągłe dostępne są w czasie rzeczywistym lub opóźnionym.

LEGENDA
Dodaj spółkę do obserwowanych w portfelu "Moje spółki"
Otwórz okno z ofertami
Otwórz okno z transakcjami
  • Notowania online
  • Moje spółki (0)
Aktualizaja danych...
NazwaSkrótCzasKURS
TKOZmiana
proc.
Otw.
Min.
Maks.
Odn.
WolObrót
w tys.
akcje
06MAGNA06N15:55:121.90,001.91.91.91.91030.2 ++ | O | T
11BIT11B16:18:2399.05104.2-4,25104.298.03104.2103.455614562.82 ++ | O | T
4FUNMEDIA4FM14:34:255.15.52-10,535.525.05.525.71083355.27 ++ | O | T
AATHOLDAHL09:29:1219.0-3,0619.019.019.019.6420.8 ++ | O | T
ABCDATAABC15:04:462.392.390,002.392.372.432.39743817.83 ++ | O | T
ABMSOLIDABM15:37:569.4-8,7410.09.110.010.3177816.63 ++ | O | T
ABPLABE14:36:1728.47+0,3228.3828.3728.4728.384245120.52 ++ | O | T
ACAUTOGAZACG00:00:0039.000.0 ++ | O | T
ACTIONACT16:11:405.235.33-0,385.335.215.45.2537986200.99 ++ | O | T
ADIUVOADV13:15:4926.5527.39-3,0727.3926.5527.3927.392005.31 ++ | O | T
AGORAAGO16:06:5611.0811.02+0,4511.0211.011.0811.03667373.57 ++ | O | T
AGROTONAGT16:17:182.722.75+11,022.482.452.792.45120171312.96 ++ | O | T
AGROWILLAWG00:00:001.500.0 ++ | O | T
AILLERONALL15:59:107.37.2+1,397.27.167.37.2915766.62 ++ | O | T
AIRWAYAWM16:13:271.671.55+8,441.551.551.691.54240701387.25 ++ | O | T
ALCHEMIAALC16:09:045.1-0,395.15.075.145.125143552620.41 ++ | O | T
ALIORALR16:17:0451.951.21+0,9751.2151.2152.3451.41888189800.19 ++ | O | T
ALMAALM16:19:033.853.92+1,853.923.73.933.7830110116.26 ++ | O | T
ALTAAAT10:10:173.63.61+7,783.613.63.613.349143.29 ++ | O | T
ALTUSTFIALI15:48:0514.8314.81+0,3414.8114.8115.1914.7834703515.78 ++ | O | T
ALUMETALAML15:36:2262.8563.09-1,6063.0962.263.763.871797112.92 ++ | O | T
AMBRAAMB15:49:087.45-1,327.57.457.557.559166.84 ++ | O | T
AMICAAMC14:59:58191.5194.85-0,36194.85191.1194.9192.22714520.27 ++ | O | T
AMRESTEAT16:18:52253.5254.0+0,20254.0252.55254.0253.022957.95 ++ | O | T
APATORAPT16:20:3131.18+0,2631.031.031.3431.1444241377.72 ++ | O | T
APLISENSAPN14:52:1712.212.43-2,4012.4312.212.4312.590211.0 ++ | O | T
APLITTAPI09:33:441.050,001.051.051.051.05100.01 ++ | O | T
APSENERGYAPE14:54:193.153.07+2,273.073.073.153.0825718.09 ++ | O | T
ARCHICOMARH10:39:0114.7-0,3414.414.414.714.752303.38 ++ | O | T
ARCTICATC16:20:154.925.18-6,995.184.835.185.294062952009.14 ++ | O | T
ARCUSARC15:50:471.351.42-10,001.431.291.51.52113728.88 ++ | O | T
ARTERIAARR09:00:0012.8412.84+0,3112.8412.8412.8412.810.01 ++ | O | T
ASBISASB16:12:052.232.28-2,192.282.232.282.2853517120.5 ++ | O | T
ASSECOBSABS16:09:1623.8524.4-0,6224.423.5324.424.065615.72 ++ | O | T
ASSECOPOLACP16:19:1356.0756.5-0,9456.556.0757.056.6301961702.69 ++ | O | T
ASSECOSEEASE00:00:009.300.0 ++ | O | T
ASSECOSLOACS13:48:1824.0+4,3522.922.924.0923.0393892.59 ++ | O | T
ASTARTAAST15:54:2752.0652.0-0,4652.051.9452.352.3203211056.95 ++ | O | T
ATAL1AT15:59:4826.426.49+1,6226.4926.0126.625.9811786312.52 ++ | O | T
ATENDEATD13:34:432.65+1,922.62.62.652.626206.81 ++ | O | T
ATLANTAPLATP12:14:265.75.7-0,355.75.75.75.722501.43 ++ | O | T
ATLANTISATS16:03:030.70,000.680.680.70.728361.93 ++ | O | T
ATLASESTATL00:00:000.7800.0 ++ | O | T
ATMATM15:36:4410.40,0010.410.410.410.4200.21 ++ | O | T
ATMGRUPAATG15:42:014.04.0-0,504.03.934.04.02320012.74 ++ | O | T
ATREMATR00:00:003.7500.0 ++ | O | T
AUTOPARTNAPR15:42:463.553.57-1,113.573.513.63.5982305293.07 ++ | O | T
AVIAAMLAAL11:49:583.02+0,673.032.953.033.01750.52 ++ | O | T
AVIASGASG09:25:5021.890,0021.021.021.8921.891383.01 ++ | O | T
AWBUDAWB16:18:384.84.98-2,244.984.84.984.91895844.02 ++ | O | T
BALTONABAL09:32:013.55+4,113.553.553.553.4120.01 ++ | O | T
BANKBPHBPH15:12:1330.88+0,0630.8830.8830.8830.86581.79 ++ | O | T
BBIDEVBBD16:04:190.97-1,020.970.970.970.9894839.2 ++ | O | T
BEDZINBDZ00:00:0023.500.0 ++ | O | T
BENEFITBFT16:12:40692.0+0,29685.0685.0700.0690.01305909.14 ++ | O | T
BESTBST15:19:4620.4920.09-0,0520.0920.0120.520.5131726.73 ++ | O | T
BETACOMBCM12:10:2911.7811.79-0,1711.7911.4811.7911.85796.69 ++ | O | T
BGZBNPPBGZ15:39:4247.7545.75+4,4245.7545.7547.7545.7310799497.51 ++ | O | T
BIOMEDLUBBML16:02:470.820.82+3,800.820.790.820.799880478.89 ++ | O | T
BIOTONBIO16:16:069.189.06+1,329.069.049.249.0661498561.98 ++ | O | T
BMPAGBMP09:00:003.03.00,003.03.03.03.010.0 ++ | O | T
BOGDANKALWB16:19:5353.95-0,0954.053.254.7454.01133736133.41 ++ | O | T
BORYSZEWBRS16:14:186.16.110,006.116.096.156.156697346.38 ++ | O | T
BOSBOS14:27:3310.9810.960,0010.9610.8810.9810.98179319.67 ++ | O | T
BOWIMBOW16:01:503.74+1,363.743.743.743.695402.02 ++ | O | T
BRASTERBRA16:15:4324.926.43-4,2326.4324.026.4526.039820993.89 ++ | O | T
BRIJUBRI16:16:3219.7520.35-1,7420.3519.6520.420.113895276.86 ++ | O | T
BSCDRUKBSC09:01:5343.0+1,6543.043.043.042.3351.51 ++ | O | T
BUDIMEXBDX16:15:26193.55196.0-1,25196.0193.1196.0196.0903175.09 ++ | O | T
BUMECHBMC16:01:181.08+2,861.081.051.111.05263289285.22 ++ | O | T
BUWOGBWO09:34:3396.45+3,9896.4596.4596.4592.76333.18 ++ | O | T
BYTOMBTM16:08:213.03.06-1,643.063.03.063.0549740150.44 ++ | O | T
BZWBKBZW16:20:34317.5316.0+0,47316.0316.0319.0316.06126519428.61 ++ | O | T
CALATRAVACTC15:39:041.151.16-0,861.161.071.191.166780276.05 ++ | O | T
CAPITALCPA13:51:592.51-1,572.52.52.552.5521585.42 ++ | O | T
CCCCCC16:12:08186.2185.9-0,40185.9184.1187.0186.95300215590.59 ++ | O | T
CDPROJEKTCDR16:19:3842.0741.5+2,8641.540.9542.9140.960156525151.92 ++ | O | T
CDRLCDL15:20:1529.6729.5-1,0729.529.029.6729.9959717.36 ++ | O | T
CELTICCPD10:11:064.2-0,244.24.24.24.215702.39 ++ | O | T
CEZCEZ15:53:3867.62+1,9166.1966.1967.9266.3524016.06 ++ | O | T
CFICFI16:20:505.295.02+2,125.455.05.525.187215173794.03 ++ | O | T
CHEMOSCHS16:13:101.72-2,821.771.711.821.77306009537.84 ++ | O | T
CIECHCIE16:16:4964.6566.0-2,0266.063.166.3965.98243761595.62 ++ | O | T
CIGAMESCIG16:20:4531.131.6-1,4331.630.931.8431.5526590830.65 ++ | O | T
CITYSERVCTS10:34:488.0+7,107.847.848.07.47574045.33 ++ | O | T
CNTCNT11:07:448.50,008.58.58.58.55124.35 ++ | O | T
COGNORCOG16:14:511.29+4,881.231.21.291.234105550.56 ++ | O | T
COLIANCOL16:09:393.423.42-0,293.423.413.443.43857229.36 ++ | O | T
COMARCHCMR16:19:15177.6178.95-0,67178.95175.6178.95178.814024.93 ++ | O | T
COMPCMP00:00:0058.800.0 ++ | O | T
COMPERIACPL00:00:006.757.900.0 ++ | O | T
CORMAYCRM16:07:332.422.38+1,682.382.372.462.38117509284.04 ++ | O | T
CPGROUPCPG09:00:006.496.490,006.496.496.496.4920.01 ++ | O | T
CUBEITGCTG14:00:467.067.39-5,617.397.067.457.48396028.4 ++ | O | T
CYFRPLSATCPS16:20:1524.324.15+1,1724.1524.024.324.021640253958.09 ++ | O | T
CZTOREBKACZT14:27:270.820.84-1,200.840.820.840.836600.54 ++ | O | T
DEBICADBC16:17:47111.3112.0-1,07112.0110.0112.4112.5123531377.71 ++ | O | T
DECORADCR16:06:317.6-3,437.757.427.757.87782658.88 ++ | O | T
DEKPOLDEK00:00:0011.2200.0 ++ | O | T
DELKODEL13:11:589.39.320,009.329.29.59.31070899.6 ++ | O | T
DGADGA09:21:314.994.99-0,204.994.794.995.02521.21 ++ | O | T
DOMDEVDOM15:48:4655.555.7+0,3655.755.556.155.3728364049.88 ++ | O | T
DREWEXDRE16:00:371.84+2,221.81.751.841.838797.01 ++ | O | T
DROZAPOLDPL00:00:002.6400.0 ++ | O | T
DUDADUD15:50:236.566.64-1,206.646.566.646.64321121.28 ++ | O | T
ECHOECH15:44:224.15-3,944.354.154.354.3269586294.87 ++ | O | T
EDINVESTEDI15:56:051.98+1,541.941.941.981.95670.13 ++ | O | T
EFEKTEFK09:00:0023.4923.490,0023.4923.4923.4923.4910.02 ++ | O | T
EKOEXPORTEEX15:10:5511.49+0,1711.4711.2711.4911.47204023.29 ++ | O | T
ELBUDOWAELB15:53:57107.1107.50,00107.5107.1110.0107.12146232.46 ++ | O | T
ELEKTROTIELT15:18:5216.1-0,6216.2716.016.2716.218044290.53 ++ | O | T
ELEMENTALEMT16:06:254.184.2+1,954.24.164.314.14760162006.61 ++ | O | T
ELKOPEKP12:54:161.36+0,741.361.361.441.3557618.24 ++ | O | T
ELZABELZ15:48:3216.2-4,0316.8816.217.116.88490581.07 ++ | O | T
EMCINSMEDEMC13:16:4310.8210.82-9,8312.010.8212.012.0470.51 ++ | O | T
EMPERIAEMP15:46:4066.166.3-0,3066.365.167.066.33685243.11 ++ | O | T
ENAPENP13:53:431.07+0,941.071.071.071.0670027.49 ++ | O | T
ENEAENA16:20:469.879.8-0,709.89.810.029.942659182626.84 ++ | O | T
ENELMEDENE13:09:228.85-0,568.858.858.858.91000.89 ++ | O | T
ENERGAENG16:19:447.948.0-0,758.07.948.058.04498843594.65 ++ | O | T
ENERGOINSENI16:09:337.0-2,787.26.757.27.25764.01 ++ | O | T
ENTERENT13:19:3122.0+2,1422.3221.7122.3221.54101822.23 ++ | O | T
ERBUDERB13:42:2830.9-1,9031.4930.931.4931.547014.52 ++ | O | T
ERGERG11:52:3839.0-3,4940.839.040.840.411164.58 ++ | O | T
ERGISEGS16:09:085.1+4,084.964.965.24.965136327.76 ++ | O | T
ESOTIQEAH11:07:518.18.12+1,508.127.778.127.98429134.32 ++ | O | T
ESSYSTEMESS09:00:002.732.730,002.732.732.732.7330.01 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC16:10:0538.4240.49-4,6740.4938.4240.540.312792510.4 ++ | O | T
EUROCASHEUR16:19:5846.1446.1-0,2446.146.0346.546.251962959076.19 ++ | O | T
EUROHOLDEHG00:00:001.1600.0 ++ | O | T
EUROTELETL10:04:0718.190,0018.1918.1918.1918.19500.91 ++ | O | T
EVERESTEVE15:25:540.350.35-7,890.380.350.380.3853201.87 ++ | O | T
EXILLONEXL00:00:005.200.0 ++ | O | T
FAMFAM16:04:354.884.96-1,614.964.884.964.96322015.9 ++ | O | T
FAMURFMF16:12:293.443.42+2,383.423.383.463.36129178446.24 ++ | O | T
FARMACOLFCL12:24:4247.7+0,3247.7547.747.7547.5522510.73 ++ | O | T
FASINGFSG10:22:4115.2-0,3315.5915.215.5915.2575311.47 ++ | O | T
FASTFINFFI16:02:181.60,001.621.61.621.6865413.87 ++ | O | T
FEERUMFEE09:52:4913.3+2,3913.313.313.312.99100.13 ++ | O | T
FENGHUAFGT00:00:0014.017.5200.0 ++ | O | T
FERROFRO15:55:2512.0512.04+0,0812.0412.012.0512.04302836.43 ++ | O | T
FERRUMFER15:31:203.843.66-2,783.953.663.953.95673124.96 ++ | O | T
FONFON14:16:450.650.64+1,560.640.640.650.6476004.91 ++ | O | T
FORTEFTE15:56:2772.672.29+0,4872.2971.9672.672.253915282.66 ++ | O | T
FORTUNAFEG16:16:4214.54-2,7414.5414.5414.5414.952073.01 ++ | O | T
FOTAFOT16:19:380.960.960,000.960.931.00.965339251.96 ++ | O | T
GEKOPLASTGKP09:49:0712.5+3,7312.512.512.512.05801.0 ++ | O | T
GETINGTN15:58:150.970.980,000.980.960.980.979412691.14 ++ | O | T
GETINOBLEGNB16:19:220.480.49-2,040.490.480.50.491591667781.62 ++ | O | T
GINOROSSIGRI15:25:512.73-0,732.762.722.762.7532218.85 ++ | O | T
GLCOSMEDGLC16:19:345.295.34-0,945.345.125.345.34890146.57 ++ | O | T
GORENJEGRV09:23:3632.99+1,2032.6132.6132.9932.62337.68 ++ | O | T
GPWGPW16:15:5635.7735.57+0,4235.5735.4136.1335.62352121262.04 ++ | O | T
GRAALGRL16:13:1327.5727.75-0,6127.7527.527.7527.7413924385.25 ++ | O | T
GRAJEWOGRJ15:27:4232.8833.16-1,5633.1632.033.2933.46000196.25 ++ | O | T
GRAVITONGRT13:29:201.75-1,131.81.751.81.775080.89 ++ | O | T
GROCLINGCN15:52:4117.1917.0+1,1217.016.8217.2217.015066254.76 ++ | O | T
GRODNOGRN09:00:005.455.45+0,555.455.455.455.4210.01 ++ | O | T
GRUPAAZOTYATT16:14:0564.6464.5+0,2264.563.8164.6464.55189332.93 ++ | O | T
GTCGTC16:15:557.1-0,567.147.17.227.143388222419.25 ++ | O | T
HANDLOWYBHW16:20:3673.0172.1+0,5972.172.173.4872.5811656851.11 ++ | O | T
HARPERHRP09:30:251.311.31+7,381.311.311.311.2210.0 ++ | O | T
HAWEHWE16:08:590.380.380,000.380.370.380.389582736.11 ++ | O | T
HELIOHEL09:56:025.855.84+2,455.845.845.855.71200211.71 ++ | O | T
HERKULESHRS16:12:253.453.36+1,173.363.363.453.412668591.23 ++ | O | T
HUBSTYLEHUB16:20:283.363.36+0,303.363.363.373.35323410.88 ++ | O | T
HYDROTORHDR16:03:4138.939.9-2,2639.938.939.939.858823.01 ++ | O | T
HYPERIONHYP15:33:333.34+0,303.343.343.343.33120.04 ++ | O | T
I2DEVI2D00:00:0018.900.0 ++ | O | T
IALBGRIAG15:33:2413.0-3,4213.4613.013.4613.46159820.88 ++ | O | T
IDEABANKIDA13:01:3123.423.4-2,4623.423.423.4123.9983519.54 ++ | O | T
IFCAPITALIFC15:45:080.66+1,540.650.650.660.653404422.2 ++ | O | T
IFSAIFR16:06:520.70.71+9,380.640.630.710.648225356.06 ++ | O | T
IIAAVIIA15:44:128.92+2,658.758.758.928.69130011.49 ++ | O | T
IMCOMPANYIMC16:15:037.20,007.237.27.237.211778.51 ++ | O | T
IMMOBILEGKI14:33:372.73-3,872.772.672.772.8436499.93 ++ | O | T
IMPELIPL16:19:5522.10,0022.122.122.122.140.09 ++ | O | T
IMPERAIMP16:09:191.540,001.541.541.541.54720.11 ++ | O | T
IMPEXMETIPX16:17:262.62.62-1,142.622.62.642.6361534160.59 ++ | O | T
IMSIMS09:13:362.35+0,432.352.352.352.3412002.82 ++ | O | T
INCINC13:20:051.82-2,671.821.821.821.87650.12 ++ | O | T
INDATAIDT15:26:130.820.82+1,230.820.820.840.819037074.59 ++ | O | T
INDYGOIDG16:16:021.36+3,031.311.311.361.3266858.86 ++ | O | T
INDYKPOLIND09:29:3167.60,0067.667.667.667.610.07 ++ | O | T
INGBSKING16:20:14149.7148.15+1,05148.15148.15149.8148.1532191548164.8 ++ | O | T
INPOSTIPT15:40:316.896.9-0,146.96.776.96.9173611.93 ++ | O | T
INPROINP09:00:004.54.50,004.54.54.54.520.01 ++ | O | T
INSTALKRKINK16:06:1112.880,0012.8812.8812.8812.887309.4 ++ | O | T
INTEGERPLITG16:19:2827.8828.5-2,1828.527.8128.5528.57272205.07 ++ | O | T
INTERAOLTIRL15:18:0316.39-0,6716.3916.3916.3916.51161.9 ++ | O | T
INTERBUDITB16:15:061.011.05+1,001.051.01.051.029272.96 ++ | O | T
INTERCARSCAR16:08:12292.9+1,00290.0289.0293.85290.01087315.56 ++ | O | T
INTERSPPLIPO09:00:001.621.620,001.621.621.621.6210.0 ++ | O | T
INTROLINL11:07:179.799.790,009.799.799.799.791841.8 ++ | O | T
INVISTAINV16:16:451.85-5,611.941.841.941.9633306.14 ++ | O | T
IPOPEMAIPE14:52:541.940,001.941.91.941.941780.34 ++ | O | T
IQPIQP09:01:160.530,000.530.530.530.5320.0 ++ | O | T
IZOBLOKIZB14:17:48188.0188.9-0,48188.9188.0189.0188.924445.98 ++ | O | T
IZOLACJAIZO14:51:121.561.51+3,311.511.51.561.515040.76 ++ | O | T
IZOSTALIZS11:19:026.71-4,146.86.76.87.07535.06 ++ | O | T
JHMDEVJHM15:44:231.121.15-2,611.151.121.151.153445239.23 ++ | O | T
JJAUTOJJO00:00:000.049.700.0 ++ | O | T
JSWJSW16:20:2131.7230.28+5,7730.2830.0132.1529.9948905115263.34 ++ | O | T
JWCONSTRJWC16:17:164.2-1,644.174.174.284.2743432182.69 ++ | O | T
K2INTERNTK2I15:49:3513.313.8-4,1813.813.1314.013.88331044.37 ++ | O | T
KANIAKAN15:05:532.1-0,942.132.052.132.1269054144.56 ++ | O | T
KBDOMKBD09:26:321.871.86+2,751.861.861.871.828731.63 ++ | O | T
KERNELKER16:20:3857.5557.0-1,8157.056.958.5958.6124876114230.74 ++ | O | T
KETYKTY16:14:31365.95367.00,00367.0365.95369.0365.95372136.59 ++ | O | T
KGHMKGH16:20:4473.1974.2-2,2374.273.1574.8574.8641286930526.26 ++ | O | T
KGLKGL00:00:0021.500.0 ++ | O | T
KINOPOLKPL14:48:2812.51+1,7112.3512.3512.5512.34095.11 ++ | O | T
KOFOLKOF00:00:0060.000.0 ++ | O | T
KOGENERAKGN16:13:3999.99+1,0099.1899.099.9999.01948193.71 ++ | O | T
KOMPAPKMP16:14:4910.11+9,899.29.210.119.28357.86 ++ | O | T
KOMPUTRONKOM16:18:535.05.14-2,915.144.985.145.151077854.29 ++ | O | T
KONSSTALIKST14:10:0239.3540.25-1,6240.2539.0140.2540.0253899.78 ++ | O | T
KOPEXKPX15:39:353.663.6+1,673.63.553.783.6117514431.55 ++ | O | T
KPPDKPD00:00:0027.0900.0 ++ | O | T
KRAKCHEMKCH15:17:313.450,003.453.453.453.45260.09 ++ | O | T
KRECKRC14:08:416.36.3+1,126.36.16.36.23313619.58 ++ | O | T
KREDYTINKRI12:56:2924.50,0024.523.2224.524.52546.12 ++ | O | T
KREZUSKZS16:16:133.16-4,243.33.143.33.3891028.47 ++ | O | T
KRKAKRK09:00:00260.0260.0+1,33260.0260.0260.0256.620.52 ++ | O | T
KRUKKRU16:20:52226.9240.0-8,62240.0225.5240.0248.36480114972.42 ++ | O | T
KRUSZWICAKSW15:58:1957.357.02-0,9757.0257.0257.557.8666538.17 ++ | O | T
KRVITAMINKVT09:00:0012.012.00,0012.012.012.012.010.01 ++ | O | T
KSGAGROKSG16:18:482.031.93+5,731.931.912.031.924172182.13 ++ | O | T
LABOPRINTLAB09:00:008.818.810,008.818.818.818.8110.01 ++ | O | T
LARKLRK09:28:360.720.70,000.70.70.720.7219491.37 ++ | O | T
LARQLRQ13:44:508.588.43+1,788.438.438.88.43919779.35 ++ | O | T
LCCORPLCC16:20:532.15+1,422.122.092.182.1256092120.43 ++ | O | T
LENALEN15:33:493.58+0,853.693.533.693.55528218.81 ++ | O | T
LENTEXLTX16:20:369.45-0,329.489.389.489.48213720.14 ++ | O | T
LIBETLBT13:48:221.321.34-0,751.341.311.341.332075527.42 ++ | O | T
LIVECHATLVC16:07:1949.950.44-0,7850.4449.1750.550.294001199.65 ++ | O | T
LOKUMLKD15:46:0114.0-2,7114.0614.014.0614.3978010.93 ++ | O | T
LOTOSLTS16:20:5128.8128.9-0,3128.928.6729.2828.91211583503.26 ++ | O | T
LPPLPP16:14:074615.6+1,464540.04540.04647.04549.159164237.32 ++ | O | T
LSISOFTLSI15:16:338.528.6-1,628.68.528.668.66477541.05 ++ | O | T
LUBAWALBW16:18:020.950.94+1,060.940.930.970.94193765183.54 ++ | O | T
MABIONMAB16:03:2484.585.7-3,4385.783.1585.7587.51895161.05 ++ | O | T
MAKARONPLMAK16:07:386.1-3,176.156.16.156.34772.93 ++ | O | T
MARVIPOLMVP15:06:387.797.38+5,997.387.37.977.3538162295.73 ++ | O | T
MASTERPHAMPH10:21:056.686.7+1,216.76.686.76.620.01 ++ | O | T
MBANKMBK16:11:50366.0369.85-1,03369.85363.0371.75369.82259831.77 ++ | O | T
MBWSMBW09:00:0071.771.70,0071.771.771.771.710.07 ++ | O | T
MCIMCI16:18:2910.15-0,4910.1810.1510.210.249467503.89 ++ | O | T
MCLOGICMCL09:00:0039.1939.19-1,6639.1939.1939.1939.85351.37 ++ | O | T
MDIENERGIAMDI12:32:033.593.650,003.653.593.653.5970.03 ++ | O | T
MEDIACAPMCP15:12:403.2-1,233.23.23.23.2420006.4 ++ | O | T
MEDIATELMTL14:56:530.770,000.770.770.770.7710.0 ++ | O | T
MEDICALGMDG16:07:30264.0-1,11267.9264.0267.9266.951523402.54 ++ | O | T
MENNICAMNC15:45:1620.2-0,8820.020.020.3320.383507.05 ++ | O | T
MERCATORMRC15:19:2116.116.190,0016.1915.9116.1916.16817108.78 ++ | O | T
MERCORMCR16:17:439.19.0+1,119.08.979.19.01028092.56 ++ | O | T
MEXPOLSKAMEX16:12:325.826.0-3,006.05.826.186.0899654.14 ++ | O | T
MFOMFO16:18:4620.0120.13+0,2520.1319.9620.9919.9616547333.67 ++ | O | T
MILKILANDMLK16:15:192.041.98+4,621.981.882.051.954303085.4 ++ | O | T
MILLENNIUMMIL15:57:535.535.48+1,475.485.455.575.452649341462.82 ++ | O | T
MIRACULUMMIR15:46:432.50,002.582.52.582.540528101.32 ++ | O | T
MIRBUDMRB16:14:160.820.80,000.80.80.820.822271818.39 ++ | O | T
MLPGROUPMLG15:48:1239.4939.490,0039.4938.039.4939.4940.16 ++ | O | T
MNIMNI15:02:340.52-1,890.520.520.520.5326001.35 ++ | O | T
MOJMOJ00:00:000.7900.0 ++ | O | T
MOLMOL10:42:00240.8+0,33240.8240.8240.8240.02000481.6 ++ | O | T
MONNARIMON15:36:3813.4513.460,0013.4613.413.7113.4548476651.94 ++ | O | T
MOSTALPLCMSP09:30:0411.59+5,1711.5911.5911.5911.0210.01 ++ | O | T
MOSTALWARMSW13:52:3911.30,0011.311.211.411.3242727.43 ++ | O | T
MOSTALZABMSZ15:40:021.211.25-2,421.251.191.251.2484329101.61 ++ | O | T
MUZAMZA00:00:004.3600.0 ++ | O | T
MWTRADEMWT16:11:1312.31+0,4912.3112.3112.3112.251181.45 ++ | O | T
NETIANET16:17:584.684.7-1,474.74.684.744.751388265.01 ++ | O | T
NETMEDIANEM09:30:106.49+1,416.496.496.496.450.03 ++ | O | T
NEUCANEU16:09:09352.25364.0-3,23364.0352.25364.0364.01143411.57 ++ | O | T
NEWAGNWG15:45:2013.914.0-0,7114.013.1614.014.0288839.78 ++ | O | T
NORTCOASTNCT15:57:404.9-2,004.94.94.95.08864.34 ++ | O | T
NOVITANVT14:53:1455.553.49+4,7453.4953.4956.352.9999354.04 ++ | O | T
NOWAGALACNG11:06:581.341.320,001.321.321.341.3459577.91 ++ | O | T
NTTSYSTEMNTT09:53:193.05+0,663.053.053.053.03160.05 ++ | O | T
ODLEWNIEODL13:34:083.350,003.353.353.353.352000.67 ++ | O | T
OEXOEX00:00:0015.2500.0 ++ | O | T
OLYMPICOEG00:00:0010.300.0 ++ | O | T
OPENFINOPF16:14:581.581.56-4,241.751.581.751.651498324.71 ++ | O | T
OPONEO.PLOPN15:27:2529.029.7-2,5929.729.029.729.77248272.57 ++ | O | T
OPTEAMOPM00:00:0011.300.0 ++ | O | T
ORANGEPLOPL16:14:185.315.310,005.315.295.345.313981942114.06 ++ | O | T
ORBISORB16:02:0873.8575.0-0,2075.072.875.074.028821.17 ++ | O | T
ORCOGROUPOPG15:51:400.670.69-2,900.690.670.690.6910050.67 ++ | O | T
ORIONORN15:48:0485.080.01-2,3088.7980.0188.7987.0383.06 ++ | O | T
ORZBIALYOBL16:00:228.598.6+0,478.68.388.68.55302525.68 ++ | O | T
OTLOGOTS15:33:18282.0-0,70282.0273.5284.0284.020356.56 ++ | O | T
OTMUCHOWOTM09:42:303.853.72+0,793.723.723.853.8212554.77 ++ | O | T
OVOSTAROVO00:00:0093.000.0 ++ | O | T
PAGEDPGD14:01:4552.050.1+0,9550.150.152.3851.51167987.08 ++ | O | T
PAMAPOLPMP16:20:341.41.390,001.391.371.41.41921126.67 ++ | O | T
PANOVANVA15:59:1623.123.1+0,4323.123.123.1523.04279.86 ++ | O | T
PATENTUSPAT10:14:150.68-1,450.660.660.680.698900.59 ++ | O | T
PBGPBG16:14:432.783.0-7,023.02.763.12.99246753713.55 ++ | O | T
PBKMBKM12:34:2450.9950.99+0,1850.9949.550.9950.925012.38 ++ | O | T
PCCEXOLPCX15:40:411.892.0+2,162.01.842.11.85113266217.71 ++ | O | T
PCCINTERPCI15:31:381.84-3,161.91.821.91.923654.33 ++ | O | T
PCCROKITAPCR15:43:5062.564.00,0064.062.564.062.589056.26 ++ | O | T
PCMPCM14:48:2834.45+0,5534.3934.3934.7834.26227878.56 ++ | O | T
PEGASPGS00:00:00125.500.0 ++ | O | T
PEKABEXPBX12:50:3513.00,0013.0113.013.0113.0150019.51 ++ | O | T
PEKAESPEK16:06:0914.78+0,2014.8314.4314.8314.7517221254.12 ++ | O | T
PEKAOPEO16:20:37125.0124.0-0,08124.0123.05125.25125.127295133991.2 ++ | O | T
PELIONPEL16:14:2349.7549.5+1,5349.548.750.549.0216631075.34 ++ | O | T
PEMANAGERPEM13:31:3396.01-1,0296.0196.097.097.059557.36 ++ | O | T
PEPPEP16:16:0312.1912.59-2,4812.5912.0112.5912.5666282.2 ++ | O | T
PEPEESPPS11:07:080.570.590,000.590.570.590.575400.32 ++ | O | T
PGEPGE16:18:1811.7111.65+0,5211.6511.6211.8311.655475906444.49 ++ | O | T
PGNIGPGN16:16:145.285.27-0,195.275.255.325.29342709118084.59 ++ | O | T
PGODLEWPGO12:23:356.47-2,716.666.476.686.65250016.44 ++ | O | T
PGSSOFTPSW15:45:4512.712.95-2,2312.9512.0512.9512.99264132.81 ++ | O | T
PHNPHN16:18:5812.613.25-4,9113.2512.2713.4913.2510996142.51 ++ | O | T
PKNORLENPKN16:19:1764.9764.98+0,1164.9864.3265.1964.933221421555.39 ++ | O | T
PKOBPPKO16:20:1225.9325.87-0,2725.8725.8726.2826.0107029627924.81 ++ | O | T
PKPCARGOPKP16:18:0741.943.05-2,0343.0541.643.0542.77489632055.91 ++ | O | T
PLASTBOXPLX16:12:022.12.12+1,452.122.082.142.073136266.54 ++ | O | T
PLATYNINWPIW12:06:302.172.1+11,281.981.972.171.9546159.46 ++ | O | T
PLAZACNTRPLZ12:23:2912.212.47-1,5312.4711.912.4712.39134016.01 ++ | O | T
PMPGPGM13:16:424.75+1,064.684.644.754.7590927.65 ++ | O | T
POLICEPCE15:05:2419.99-0,0520.019.820.020.01803.58 ++ | O | T
POLIMEXMSPXM16:19:223.53.6-3,853.63.363.63.64213918746.76 ++ | O | T
POLMEDPOM15:36:132.80,002.82.82.82.8380.11 ++ | O | T
POLNAPLA15:31:4722.021.8-3,7221.821.5522.1922.85174938.19 ++ | O | T
POLNORDPND16:11:289.59.44+0,649.449.359.69.44452642.64 ++ | O | T
POLWAXPWX10:52:1216.9216.92+0,7116.9216.5516.9316.861110.34 ++ | O | T
POZBUDPOZ13:44:322.933.0-0,343.02.933.02.9428518.4 ++ | O | T
PRAGMAFAPRF14:04:2011.690,0011.6911.6911.6911.6920.02 ++ | O | T
PRAGMAINKPRI10:29:5310.120,0010.1210.1210.1210.12240.24 ++ | O | T
PRAIRIEPDZ15:42:090.540.56-5,260.560.520.560.578699946.67 ++ | O | T
PRESCOPRE16:12:256.56.50,006.56.396.56.5327021.07 ++ | O | T
PRIMAMODAPMA16:09:581.911.87-0,521.871.851.911.9227115.07 ++ | O | T
PROCADPRD15:26:361.49-0,671.51.491.521.517562.63 ++ | O | T
PROCHEMPRM15:44:5514.114.99-5,8714.9914.114.9914.98220131.18 ++ | O | T
PROCHNIKPRC16:13:341.391.35+4,511.351.331.41.33283761386.41 ++ | O | T
PROJPRZEMPJP13:55:398.458.44+0,128.448.448.458.448747.38 ++ | O | T
PROTEKTORPRT15:22:573.433.42+0,293.423.423.433.42556919.05 ++ | O | T
PROVIDENTIPF15:34:5213.013.2-1,5213.213.013.213.2580.76 ++ | O | T
PULAWYZAP16:17:10216.0214.9+0,51214.9213.8216.0214.920243.47 ++ | O | T
PWRMEDIAPWM13:01:041.381.4+11,291.281.281.41.24910011.92 ++ | O | T
PZUPZU16:20:5027.227.39-0,5827.3927.0827.3927.3653497614543.05 ++ | O | T
QUANTUMQNT14:17:148.39+1,828.248.248.398.245784.83 ++ | O | T
QUERCUSQRS15:03:495.325.38-1,125.385.35.385.38310316.61 ++ | O | T
QUMAKQMK16:17:305.325.2+2,315.25.25.45.247308250.78 ++ | O | T
RADPOLRDL16:15:383.763.49+7,743.493.493.763.49772127.71 ++ | O | T
RAFAKORFK16:20:246.76.82-1,476.826.76.826.830213204.01 ++ | O | T
RAFAMETRAF10:38:3817.22-2,1017.5817.2217.5817.59130.23 ++ | O | T
RAINBOWRBW14:11:1821.0-0,4721.1520.8221.1521.1107322.55 ++ | O | T
RANKPROGRRNK16:18:282.1+7,691.981.982.151.957125561452.86 ++ | O | T
RAWLPLUGRWL10:54:569.779.96-2,109.969.779.969.988218.12 ++ | O | T
REDANRDN10:13:511.911.93-0,521.931.911.931.9245078.63 ++ | O | T
REDWOODRWD15:56:541.25-3,101.291.221.291.296110.76 ++ | O | T
RELPOLRLP16:20:2410.710.71-0,9310.7110.710.8910.88649.28 ++ | O | T
REMAKRMK09:29:2416.9416.97+4,5016.9716.2116.9716.21410.67 ++ | O | T
RESBUDRES16:20:510.280.270,000.270.260.290.283484422948.85 ++ | O | T
ROBYGROB16:13:113.03-2,263.123.013.133.175819232.47 ++ | O | T
RONSONRON15:34:251.461.470,001.471.441.471.467671.11 ++ | O | T
ROPCZYCERPC16:06:0622.021.75+1,1521.7521.2522.2921.7515101326.86 ++ | O | T
ROVESERSE16:20:321.941.92-14,912.121.912.122.282854957.4 ++ | O | T
RUBICONRBC12:31:251.431.5+0,701.51.431.521.4225223.81 ++ | O | T
SANOKSNK15:12:3759.32-1,1359.9859.3259.9960.05030298.4 ++ | O | T
SANTANDERSAN15:18:1316.5-0,6016.6116.516.6116.61001.66 ++ | O | T
SCOPAKSCO15:14:141.291.35-0,771.351.291.351.31020.13 ++ | O | T
SECOGROUPSWG16:09:2521.01+0,0521.0421.021.0421.03306.94 ++ | O | T
SEKOSEK16:17:057.157.34-2,727.347.157.347.35269419.39 ++ | O | T
SELENAFMSEL16:07:5420.0+2,0419.5919.0420.4919.6303058.85 ++ | O | T
SELVITASLV15:58:0424.6-1,5624.9924.5524.9924.994579112.66 ++ | O | T
SERINUSSEN15:45:041.24+0,811.231.211.241.2379109.7 ++ | O | T
SFINKSSFS16:16:342.72-5,882.892.712.892.8966307182.88 ++ | O | T
SILVANOSFG10:06:079.30,009.069.069.39.33413.12 ++ | O | T
SIMPLESME15:00:256.30,006.36.36.36.3171810.82 ++ | O | T
SKARBIECSKH15:13:5329.3-0,2729.2929.2929.329.38118534.72 ++ | O | T
SKOTANSKT15:21:060.60.61-1,640.610.60.610.61118487.14 ++ | O | T
SKYLINESKL13:31:360.52-1,890.530.50.530.5342462.17 ++ | O | T
SNIEZKASKA00:00:0057.2500.0 ++ | O | T
SOHODEVSHD16:13:591.550,001.551.531.61.552246335.6 ++ | O | T
SOLARSOL15:53:441.180,001.151.151.21.183773944.33 ++ | O | T
SONELSON11:35:5812.25-2,7812.612.2512.612.6187623.0 ++ | O | T
SOPHARMASPH00:00:005.8600.0 ++ | O | T
STALEXPSTX15:49:023.63+0,833.573.573.643.61189342.99 ++ | O | T
STALPRODSTP16:05:43416.0420.0-0,24420.0415.0420.0417.017673.16 ++ | O | T
STALPROFISTF13:38:4312.95+3,0212.2312.2312.9512.57131416.75 ++ | O | T
STAPORKOWZUK16:04:244.13-0,484.154.054.154.15312012.86 ++ | O | T
STARHEDGESHG16:18:180.65-2,990.690.630.730.674595229.56 ++ | O | T
SUNEXSNX00:00:004.3300.0 ++ | O | T
SUWARYSUW11:22:248.648.64-0,128.648.648.648.65710.61 ++ | O | T
SWISSMEDSWD09:27:281.660,001.661.661.661.66300.05 ++ | O | T
SYGNITYSGN16:17:444.31-3,154.414.314.414.4540833177.67 ++ | O | T
SYNEKTIKSNT10:19:4715.215.2+0,0715.215.215.215.194416.7 ++ | O | T
SYNTHOSSNS16:18:483.974.02-1,004.023.974.024.0148090191.92 ++ | O | T
TALANXTNX09:00:00113.0113.00,00113.0113.0113.0113.0171.92 ++ | O | T
TALEXTLX16:15:4127.4928.5-1,8228.526.428.528.0103028.26 ++ | O | T
TARCZYNSKITAR15:04:0912.83+0,2312.8512.7512.8512.8146718.78 ++ | O | T
TATRYTMR00:00:00128.000.0 ++ | O | T
TAURONPETPE16:20:202.912.92-0,682.922.92.952.935864321711.14 ++ | O | T
TERMOREXTRR10:09:222.40,002.42.42.42.460.01 ++ | O | T
TESGASTSG13:05:393.28-0,303.283.283.283.294301.41 ++ | O | T
TFONETFO14:54:393.1+1,313.13.063.13.061777955.09 ++ | O | T
TIMTIM14:02:0013.213.54-2,5113.5412.9713.5413.54705094.75 ++ | O | T
TORPOLTOR16:07:0811.2911.5-1,8311.511.2511.511.5558563.5 ++ | O | T
TOYATOA15:28:514.49+0,224.494.374.494.482001489.76 ++ | O | T
TRAKCJATRK16:12:4811.9911.98-0,7511.9811.9612.0612.0825703308.4 ++ | O | T
TRANSPOLTRN14:52:454.74.73-0,634.734.464.734.731123050.86 ++ | O | T
TRITONTRI00:00:002.1700.0 ++ | O | T
ULMAULM00:00:0061.000.0 ++ | O | T
UNIBEPUNI09:44:5711.570,0011.5711.5711.5711.57300.35 ++ | O | T
UNICREDITUCG15:38:269.49.30,009.39.39.79.4412239.31 ++ | O | T
UNIMAU2K12:39:242.882.83+2,132.832.822.882.82683619.45 ++ | O | T
UNIWHEELSUNW16:18:31198.5201.25-1,39201.25198.25201.25201.31625323.03 ++ | O | T
URSUSURS16:14:242.262.23+1,802.232.232.272.22175261394.81 ++ | O | T
VANTAGEVTG15:30:322.61-1,142.72.582.72.64699918.32 ++ | O | T
VIGOSYSVGO10:07:30233.85+0,02233.85233.85233.85233.830.7 ++ | O | T
VINDEXUSVIN15:58:367.837.84+1,037.847.757.917.7527091212.94 ++ | O | T
VISTALVTL15:58:379.389.39-0,219.399.259.399.4208919.37 ++ | O | T
VISTULAVST16:14:393.53.57-1,963.573.483.573.5760629213.95 ++ | O | T
VOTUMVOT11:31:3612.31-1,6012.8512.3112.8512.513544.38 ++ | O | T
VOXELVOX10:53:3517.79-0,0617.7917.7817.7917.8651.16 ++ | O | T
WADEXWAX15:40:125.355.48-2,375.485.355.485.482181.19 ++ | O | T
WARIMPEXWXF14:48:282.27+2,712.262.262.272.2117283.91 ++ | O | T
WASKOWAS14:19:351.520,001.521.51.521.5227744.18 ++ | O | T
WAWELWWL15:04:09915.0-0,22913.75913.75921.0917.020141854.84 ++ | O | T
WDXWDX13:52:235.85.53+6,425.535.485.955.45949152.57 ++ | O | T
WIELTONWLT16:16:399.929.9+0,309.99.6510.09.891137131130.72 ++ | O | T
WIKANAWIK00:00:001.7700.0 ++ | O | T
WILBOWLB11:27:181.010,001.011.011.011.016000.61 ++ | O | T
WINVESTWIS15:38:282.692.69-1,822.52.52.692.744301.08 ++ | O | T
WIRTUALNAWPL15:51:0748.0648.31-1,9248.3148.048.3149.049223.67 ++ | O | T
WITTCHENWTN16:17:3018.218.26-0,5518.2618.018.2618.3281651.37 ++ | O | T
WOJASWOJ15:58:475.92+0,685.915.765.935.88540731.53 ++ | O | T
WORKSERVWSE15:33:4211.311.40,0011.411.011.511.312118135.5 ++ | O | T
XTBXTB15:34:4411.3511.58-2,0711.5811.2211.5811.59712281.27 ++ | O | T
ZAMETZMT09:38:361.86+1,091.861.861.861.844600.86 ++ | O | T
ZASTALZST15:24:420.540.55-3,570.550.540.550.563110016.99 ++ | O | T
ZEPAKZEP16:10:1212.7512.8-0,3912.812.6512.812.834726441.21 ++ | O | T
ZETKAMAZKA16:20:09125.0127.7-2,00127.7122.0127.7127.555736719.21 ++ | O | T
ZPUEPUE10:24:02422.0425.0+0,48425.0422.0425.0420.0135.49 ++ | O | T
ZUEZUE09:00:008.398.390,008.398.398.398.39300.25 ++ | O | T
ZYWIECZWC15:19:25420.0-2,33418.0410.0420.0430.014159.01 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - VI'16




Szkoła giełdowa



Forex