Na swoich stronach spółka Gremi Media 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
06MAGNA06N12:10:340.720.72+10,770.630.630.720.653910626.84 ++ | O | T
11BIT11B13:01:36138.1134.0+3,99134.0134.0139.45132.87047973.19 ++ | O | T
4FUNMEDIA4FM09:39:274.954.950,004.954.874.954.95235611.54 ++ | O | T
AATHOLDAHL11:31:5317.8-2,2019.017.819.018.22714.92 ++ | O | T
ABADONREABA09:24:185.015.5+22,494.564.555.014.09530525.09 ++ | O | T
ABCDATAABC12:35:501.851.84+0,541.841.831.851.843840970.85 ++ | O | T
ABMSOLIDABM10:40:439.09.0-7,229.699.09.699.76005.41 ++ | O | T
ABPLABE09:39:0435.63+0,3735.6335.6335.6335.5150.53 ++ | O | T
ACAUTOGAZACG10:53:2142.041.5+0,4841.541.542.1541.852021.8 ++ | O | T
ACTIONACT13:01:214.14.06+0,744.063.984.144.072299993.81 ++ | O | T
ADIUVOADV13:07:1727.4927.49-0,0427.4927.4927.4927.5661.81 ++ | O | T
AGORAAGO13:17:0011.3511.06+2,8111.0611.0611.4711.0418961212.02 ++ | O | T
AGROTONAGT13:15:343.09-0,323.13.053.13.11239138.09 ++ | O | T
AGROWILLAWG00:00:001.900.0 ++ | O | T
AILLERONALL09:04:008.490,008.498.498.498.492502.12 ++ | O | T
AIRWAYAWM11:26:491.71.74+0,591.741.71.741.696491.1 ++ | O | T
ALCHEMIAALC12:26:164.964.96-0,404.964.965.04.98787039.04 ++ | O | T
ALIORALR13:17:2344.244.15+2,0844.1543.5544.4843.3400481767.11 ++ | O | T
ALMAALM13:16:341.281.24+0,791.271.151.361.27147539185.2 ++ | O | T
ALTAAAT12:16:512.872.98-3,692.982.872.982.98720.21 ++ | O | T
ALTUSTFIALI10:50:3215.215.01-1,8115.0115.0115.4315.48270441.29 ++ | O | T
ALUMETALAML13:17:2358.0+0,8757.3257.3258.157.53311191.88 ++ | O | T
AMBRAAMB13:17:007.958.02-0,628.027.958.028.012399.93 ++ | O | T
AMICAAMC13:09:02188.55189.7+1,10189.7186.0189.7186.51404264.6 ++ | O | T
AMRESTEAT13:10:09277.5276.0+2,70276.0273.2277.95270.22521698.39 ++ | O | T
APATORAPT13:17:0028.5528.7-0,4928.728.5528.728.6963218.12 ++ | O | T
APLISENSAPN09:00:0012.3512.350,0012.3512.3512.3512.3520.02 ++ | O | T
APLITTAPI10:52:591.011.04-0,981.041.011.041.02700.07 ++ | O | T
APSENERGYAPE09:33:493.253.25-4,413.253.253.253.4325010.56 ++ | O | T
ARCHICOMARH13:08:4914.61+0,0714.9614.6114.9614.6370.54 ++ | O | T
ARCTICATC13:01:565.625.66-0,715.665.65.75.661529286.41 ++ | O | T
ARCUSARC11:50:491.140,001.141.141.141.1435444.04 ++ | O | T
ARTERIAARR13:10:529.510.18-6,7710.189.510.1810.19345033.19 ++ | O | T
ARTIFEXART11:57:4722.4922.490,0022.4921.1122.4922.4978617.15 ++ | O | T
ARTIFEX-PDAARTA09:00:0023.8623.860,0023.8623.8623.8623.8610.02 ++ | O | T
ASBISASB13:13:532.982.99+1,362.992.983.042.94112254338.94 ++ | O | T
ASMGROUPASM11:21:563.853.85+1,583.53.53.853.7921257.54 ++ | O | T
ASSECOBSABS09:03:2522.99-0,0422.9922.9922.9923.010.02 ++ | O | T
ASSECOPOLACP13:18:4152.452.7+0,0252.752.453.1452.39296501567.43 ++ | O | T
ASSECOSEEASE11:03:208.9+0,458.98.98.98.868087.19 ++ | O | T
ASSECOSLOACS10:43:0623.45-2,2923.4523.4523.4524.020.05 ++ | O | T
ASTARTAAST13:12:4353.8352.91+1,3752.9152.9154.053.170437.76 ++ | O | T
ATAL1AT13:09:4227.89-0,0428.3327.528.3327.91945.34 ++ | O | T
ATENDEATD13:09:153.483.49-0,573.493.483.53.521327.42 ++ | O | T
ATLANTAPLATP12:34:506.786.78-0,156.786.66.786.79251216.76 ++ | O | T
ATLANTISATS09:47:110.61+1,670.610.580.610.630.0 ++ | O | T
ATLASESTATL12:22:041.061.08+13,980.970.971.090.932830428.33 ++ | O | T
ATMATM09:55:119.86-0,109.59.49.869.877727.61 ++ | O | T
ATMGRUPAATG11:18:364.024.01+0,254.013.944.024.01251210.09 ++ | O | T
ATREMATR12:41:513.17+0,633.183.083.183.15490.15 ++ | O | T
AUTOPARTNAPR13:09:274.21-0,244.264.154.264.22100755419.8 ++ | O | T
AVIAAMLAAL13:09:216.446.78+2,886.786.427.36.261420493.08 ++ | O | T
AVIASGASG09:49:1722.8922.0+4,0522.022.022.8922.03778.59 ++ | O | T
AWBUDAWB11:59:175.51-1,615.65.515.75.6420023.89 ++ | O | T
BALTONABAL11:13:022.92.9-7,053.112.93.113.12521515.35 ++ | O | T
BBIDEVBBD13:17:000.760.77-2,560.770.760.790.782055715.93 ++ | O | T
BEDZINBDZ13:01:1122.9822.98-3,8523.8921.5523.8923.95055114.28 ++ | O | T
BENEFITBFT12:58:09700.00,00700.0699.0700.0700.01252876.4 ++ | O | T
BESTBST00:00:0020.9500.0 ++ | O | T
BETACOMBCM09:00:0011.8611.86+0,0811.8611.8611.8611.8510.01 ++ | O | T
BGZBNPPBGZ09:03:4257.50,0057.557.557.557.510.06 ++ | O | T
BIOMEDLUBBML12:46:001.031.02+4,041.020.981.040.99146049148.73 ++ | O | T
BIOTONBIO13:05:528.678.64+0,358.648.648.78.6416602143.8 ++ | O | T
BIUROIK-PDABIKA10:57:2017.9+0,3417.917.917.917.8450.09 ++ | O | T
BMPAGBMP11:41:462.952.950,002.952.952.952.959812.89 ++ | O | T
BOGDANKALWB12:54:1069.3570.0-0,6470.069.2570.069.8146381017.24 ++ | O | T
BORYSZEWBRS13:18:337.998.0-0,258.07.998.028.0167663541.55 ++ | O | T
BOSBOS12:59:398.939.12-2,089.128.889.129.12291326.16 ++ | O | T
BOWIMBOW13:08:353.23.36+2,243.363.23.363.1320156.5 ++ | O | T
BRASTERBRA12:53:4916.2816.18+0,8016.1816.0416.4816.1515804256.51 ++ | O | T
BRIJUBRI13:09:5826.6126.610,0026.6126.3726.6126.6110430276.38 ++ | O | T
BSCDRUKBSC12:44:4430.732.0-0,9732.030.732.031.044813.9 ++ | O | T
BUDIMEXBDX13:17:56203.7200.6+1,39200.6200.3203.8200.923146.59 ++ | O | T
BUMECHBMC12:47:490.770.76+1,320.760.760.770.76208762159.92 ++ | O | T
BUWOGBWO09:00:0096.9996.99+0,6196.9996.9996.9996.430.29 ++ | O | T
BYTOMBTM13:06:042.312.30,002.32.32.362.312935667.9 ++ | O | T
BZWBKBZW13:17:00291.05288.35+1,98288.35285.55292.85285.498992881.65 ++ | O | T
CALATRAVACTC09:44:220.91+1,110.90.90.910.929032.62 ++ | O | T
CAPITALCPA00:00:002.600.0 ++ | O | T
CCCCCC13:17:45192.75192.05+0,50192.05192.05196.4191.8107042081.42 ++ | O | T
CDPROJEKTCDR13:17:0153.0552.3+2,6952.352.353.751.661290516873.29 ++ | O | T
CDRLCDL13:07:4925.225.5-1,1825.525.225.525.53328.45 ++ | O | T
CELTICCPD00:00:003.6500.0 ++ | O | T
CEZCEZ12:48:0668.4469.0-0,8469.067.6669.069.0251735.22 ++ | O | T
CFICFI13:13:341.11.10,001.11.091.131.1547631607.51 ++ | O | T
CHEMOSCHS09:23:351.261.25+0,801.251.251.261.2565008.14 ++ | O | T
CIECHCIE13:17:0055.0156.55-1,7356.5554.9756.5555.9812090671.76 ++ | O | T
CIGAMESCIG13:17:0025.9226.1+0,0826.125.6126.1525.913367346.59 ++ | O | T
CITYSERVCTS12:38:4810.09.9+0,309.99.810.09.97375437.09 ++ | O | T
CLNPHARMACLN13:11:3022.7522.3+2,0622.322.322.7822.29835451895.19 ++ | O | T
CNTCNT09:31:168.04-0,258.08.08.048.061060.85 ++ | O | T
COGNORCOG12:55:071.51.5-0,661.51.51.511.512545538.21 ++ | O | T
COLIANCOL12:29:023.333.35-0,603.353.333.353.35350011.71 ++ | O | T
COMARCHCMR12:48:00170.05173.0-1,68173.0170.05173.0172.956911.74 ++ | O | T
COMPCMP09:00:0056.856.8-2,9156.856.856.858.570.4 ++ | O | T
CORMAYCRM13:07:412.112.1+2,432.12.032.112.0680062165.25 ++ | O | T
CPGROUPCPG09:00:386.36.05+4,136.056.056.36.05160.1 ++ | O | T
CUBEITGCTG13:01:385.015.05-1,765.055.015.055.14862.44 ++ | O | T
CYFRPLSATCPS13:17:1023.823.69+1,0223.6923.6223.9223.56628401494.2 ++ | O | T
CZTOREBKACZT09:00:000.790.79-1,250.790.790.790.810.0 ++ | O | T
DEBICADBC13:18:5191.65-2,2993.891.6593.893.8181.67 ++ | O | T
DECORADCR13:09:0210.0110.14-1,2810.1410.010.210.14126012.77 ++ | O | T
DEKPOLDEK00:00:008.9900.0 ++ | O | T
DELKODEL09:00:0010.9110.91-1,5310.9110.9110.9111.08900.98 ++ | O | T
DGADGA09:00:004.244.240,004.244.244.244.2410.0 ++ | O | T
DOMDEVDOM09:52:3257.75-0,4358.3357.758.3358.01025.89 ++ | O | T
DREWEXDRE13:00:021.33-5,671.41.31.411.4167108.77 ++ | O | T
DROZAPOLDPL12:09:461.90,001.91.91.91.916003.04 ++ | O | T
ECHOECH13:17:285.946.0+0,176.05.96.055.9334898208.02 ++ | O | T
EDINVESTEDI13:17:001.821.9-4,211.91.821.91.9100.02 ++ | O | T
EFEKTEFK09:20:5530.230.43-0,6630.4328.8130.4330.42597.64 ++ | O | T
EKOEXPORTEEX13:00:5515.90,0016.0815.6616.2815.928158450.75 ++ | O | T
ELBUDOWAELB09:46:3394.0-0,0194.0594.094.0594.01423.95 ++ | O | T
ELEKTROTIELT12:19:4512.98+0,5412.9512.7113.012.91259033.08 ++ | O | T
ELEMENTALEMT13:10:443.563.58-0,563.583.553.583.58982334.95 ++ | O | T
ELKOPEKP13:02:181.350,001.351.351.351.35570.08 ++ | O | T
ELZABELZ13:11:2816.8217.4-3,8317.416.8217.417.495238.9 ++ | O | T
EMCINSMEDEMC09:00:009.99.9-0,909.99.99.99.9910.01 ++ | O | T
EMPERIAEMP13:10:5864.864.27-0,1564.2764.2764.864.924515.83 ++ | O | T
ENAPENP09:17:511.00,001.01.01.01.0200.02 ++ | O | T
ENEAENA13:18:469.759.67+2,749.679.529.819.49103282510013.78 ++ | O | T
ENELMEDENE13:09:079.450,009.459.49.459.4520447193.2 ++ | O | T
ENERGAENG13:18:508.188.1+1,618.18.088.248.05125537110288.67 ++ | O | T
ENERGOINSENI13:01:495.28-1,865.385.285.385.38570.31 ++ | O | T
ENTERENT09:00:0022.3922.39-0,4422.3922.3922.3922.4920.04 ++ | O | T
ERBUDERB11:41:5627.0527.29+1,3127.2926.527.2926.7235163.14 ++ | O | T
ERGERG12:57:2054.156.0-2,6656.054.156.855.58121667.4 ++ | O | T
ERGISEGS13:17:005.695.65+0,715.655.655.75.651227469.43 ++ | O | T
ESOTIQEAH09:00:0010.7210.720,0010.7210.7210.7210.72120.13 ++ | O | T
ESSYSTEMESS09:00:252.460,002.462.462.462.4620.0 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC13:17:0036.036.350,0036.3536.036.3536.02579.25 ++ | O | T
EUROCASHEUR13:18:1436.736.11+1,1336.1136.037.2436.291579775773.28 ++ | O | T
EUROHOLDEHG00:00:001.91.0800.0 ++ | O | T
EUROTELETL00:00:0018.5800.0 ++ | O | T
EXILLONEXL09:00:004.884.88+0,624.884.884.884.85140.07 ++ | O | T
FAMFAM12:21:063.753.750,003.753.743.793.75629223.64 ++ | O | T
FAMURFMF13:18:304.34.25+1,654.254.254.324.231117147.79 ++ | O | T
FARMACOLFCL13:08:1351.99+0,5651.851.851.9951.72167112.6 ++ | O | T
FASINGFSG12:36:3014.0+1,4513.9113.814.013.86128.51 ++ | O | T
FASTFINFFI10:55:551.53-1,921.61.531.61.5611661.8 ++ | O | T
FEERUMFEE09:38:0814.00,0013.0913.0914.014.0590.78 ++ | O | T
FENGHUAFGT00:00:0017.5200.0 ++ | O | T
FERROFRO13:17:0011.8511.850,0011.8511.8512.0411.852753.26 ++ | O | T
FERRUMFER12:40:293.72+0,543.73.73.723.711824.39 ++ | O | T
FONFON13:03:180.610.62-3,170.620.610.630.63101046.17 ++ | O | T
FORTEFTE13:17:0076.576.59+0,1376.5976.0176.7776.472055.15 ++ | O | T
FORTUNAFEG00:00:0014.100.0 ++ | O | T
FOTAFOT11:02:080.910.920,000.920.910.920.915510.5 ++ | O | T
GEKOPLASTGKP09:00:0011.9711.970,0011.9711.9711.9711.9710.01 ++ | O | T
GETINGTN13:18:120.950.93+2,150.930.930.960.93301078284.74 ++ | O | T
GETINOBLEGNB13:12:291.171.16+0,861.161.161.181.16378161441.82 ++ | O | T
GINOROSSIGRI13:17:002.25+1,352.282.252.412.22118464275.93 ++ | O | T
GLCOSMEDGLC13:10:105.995.8+4,365.85.85.995.74301717.83 ++ | O | T
GOBARTOGOB13:17:006.76.75-0,306.756.76.756.72815654.87 ++ | O | T
GORENJEGRV11:15:3826.324.96+5,2024.9624.9626.325.079920.34 ++ | O | T
GPWGPW13:17:0037.2237.16-0,1937.1637.1637.437.298026299.35 ++ | O | T
GRAVITONGRT09:49:581.710,001.711.711.711.7110.0 ++ | O | T
GROCLINGCN13:15:4315.3+1,0615.2815.1615.3915.1413533206.74 ++ | O | T
GRODNOGRN13:07:375.535.52+0,555.525.275.545.51731795.02 ++ | O | T
GRUPAAZOTYATT13:18:1759.6360.6+0,1360.659.4360.7959.5511011661.1 ++ | O | T
GTCGTC13:14:228.158.12+0,378.128.18.28.1221726177.26 ++ | O | T
HANDLOWYBHW13:17:5569.3568.06+0,3868.0668.0669.569.092915201.01 ++ | O | T
HARPERHRP12:43:580.86-3,370.890.860.890.8912011.04 ++ | O | T
HELIOHEL09:02:288.798.79+7,208.798.798.798.220.02 ++ | O | T
HERKULESHRS13:12:292.893.0-3,023.02.83.02.9866559190.0 ++ | O | T
HUBSTYLEHUB13:05:052.662.89-8,282.892.662.892.91207533.08 ++ | O | T
HYDROTORHDR09:00:0039.0539.050,0039.0539.0539.0539.0510.04 ++ | O | T
HYPERIONHYP10:32:021.71.7+4,941.651.511.791.621161819.24 ++ | O | T
I2DEVI2D09:00:5320.74-0,0520.7420.7420.7420.7550.1 ++ | O | T
IALBGRIAG10:49:019.749.79-0,519.799.659.799.79293628.54 ++ | O | T
IDEABANKIDA09:00:0023.6923.69+0,8123.6923.6923.6923.510.02 ++ | O | T
IFCAPITALIFC00:00:000.5900.0 ++ | O | T
IFSAIFR12:26:130.630.63-8,700.630.630.630.6920251.28 ++ | O | T
IIAAVIIA09:00:008.88.8+0,928.88.88.88.72600.53 ++ | O | T
IMCOMPANYIMC13:00:067.457.2+3,477.27.177.457.21235190.94 ++ | O | T
IMMOBILEGKI13:01:273.433.4-0,293.43.363.443.4411303.81 ++ | O | T
IMPELIPL12:56:1223.890,0023.8923.8923.8923.8980.19 ++ | O | T
IMPERAIMP11:34:041.321.320,001.321.321.321.32490.06 ++ | O | T
IMPEXMETIPX13:15:163.123.08+0,653.083.073.133.12361973.6 ++ | O | T
IMSIMS12:03:192.572.6-3,382.62.552.62.66922723.71 ++ | O | T
INCINC12:47:361.651.7-4,071.71.651.71.728751.47 ++ | O | T
INDATAIDT10:55:070.660.66-2,940.660.660.680.6895946.39 ++ | O | T
INDYGOIDG12:55:500.85+1,190.850.850.850.8439803.38 ++ | O | T
INDYKPOLIND12:35:1953.9954.00,0054.053.954.0153.9940021.59 ++ | O | T
INGBSKING13:17:00151.25151.0+0,17151.0150.6151.8151.02084315.12 ++ | O | T
INPOSTIPT12:58:398.38.35-0,608.358.38.398.35125710.45 ++ | O | T
INPROINP09:52:104.23-3,864.44.234.44.41960.83 ++ | O | T
INSTALKRKINK11:39:1513.81-2,4714.0113.8114.0114.16208529.15 ++ | O | T
INTEGERPLITG12:55:5036.937.19-0,1937.1936.6537.336.976891255.79 ++ | O | T
INTERAOLTIRL12:13:2513.0-0,7613.113.013.113.13003.91 ++ | O | T
INTERBUDITB12:00:270.630.64-1,560.640.590.640.641655010.32 ++ | O | T
INTERCARSCAR13:13:37272.1271.95+0,04271.95270.5273.5272.01435390.32 ++ | O | T
INTERSPPLIPO09:00:002.142.14-0,932.142.142.142.1650.01 ++ | O | T
INTROLINL09:00:009.159.15+2,359.159.159.158.94100.09 ++ | O | T
INVISTAINV09:50:341.29-3,011.331.291.331.3315592.01 ++ | O | T
IPOPEMAIPE13:04:431.84+4,551.841.841.841.76800.15 ++ | O | T
IQPIQP09:17:300.470,000.470.470.470.47100.0 ++ | O | T
IZOBLOKIZB09:26:51172.75173.95-0,40173.95172.75174.0173.456711.63 ++ | O | T
IZOLACJAIZO11:12:361.561.57-1,891.571.561.581.596691.05 ++ | O | T
IZOSTALIZS09:41:165.750,005.755.755.755.7550.03 ++ | O | T
JHMDEVJHM10:26:371.221.220,001.221.191.221.225141062.69 ++ | O | T
JJAUTOJJO00:00:000.029.700.0 ++ | O | T
JSWJSW13:18:4683.3984.0-1,6684.082.6586.084.862161552212.86 ++ | O | T
JWCONSTRJWC10:03:164.724.77-0,424.774.724.774.74592528.15 ++ | O | T
K2INTERNTK2I09:00:0012.012.00,0012.012.012.012.010.01 ++ | O | T
KANIAKAN12:35:362.192.15+1,862.152.152.22.152083745.28 ++ | O | T
KBDOMKBD12:54:121.970,001.971.971.971.971360.27 ++ | O | T
KCIKCI12:36:020.690.65+9,520.650.650.70.631617810.69 ++ | O | T
KERNELKER13:17:0165.765.9+0,6365.964.5165.9365.29388692553.63 ++ | O | T
KETYKTY13:11:24374.9375.0+0,58375.0372.0378.0372.75699261.73 ++ | O | T
KGHMKGH13:18:2790.5589.18+4,3289.1888.8890.8786.892911383944.74 ++ | O | T
KGLKGL00:00:0020.9900.0 ++ | O | T
KINOPOLKPL13:17:0011.8-2,8812.1411.812.1412.154665.59 ++ | O | T
KOFOLKOF00:00:0060.000.0 ++ | O | T
KOGENERAKGN09:13:0994.9893.99+1,0493.9993.9994.9894.01019.54 ++ | O | T
KOMPAPKMP12:00:268.450,008.458.48.458.45449037.88 ++ | O | T
KOMPUTRONKOM11:53:276.336.34+1,126.346.36.346.267394.67 ++ | O | T
KONSSTALIKST10:45:2125.525.85-1,1625.8525.525.8525.81804.6 ++ | O | T
KOPEXKPX12:26:523.623.67+0,843.673.563.673.592036873.53 ++ | O | T
KPPDKPD11:01:1825.8+1,1825.825.825.825.5100025.8 ++ | O | T
KRAKCHEMKCH12:20:062.85-1,043.02.853.02.888142.36 ++ | O | T
KRECKRC13:04:576.96.9+1,476.96.96.96.86614.56 ++ | O | T
KREDYTINKRI12:26:0623.8-4,6124.7923.824.7924.95611.45 ++ | O | T
KREZUSKZS12:22:211.831.88-2,661.881.831.911.8850469.41 ++ | O | T
KRKAKRK00:00:00234.000.0 ++ | O | T
KRUKKRU13:17:00208.95209.4+0,84209.4206.1210.5207.250031045.27 ++ | O | T
KRUSZWICAKSW13:18:1757.4460.0-5,4560.056.2160.060.753688212.24 ++ | O | T
KRVITAMINKVT12:13:099.019.02-4,569.029.019.029.445695.13 ++ | O | T
KSGAGROKSG13:12:512.01-1,472.021.962.082.0446949.31 ++ | O | T
LABOPRINTLAB12:36:406.56.85-5,116.856.56.866.85193312.7 ++ | O | T
LARKLRK12:56:060.90.89+2,270.880.830.90.881334811.75 ++ | O | T
LARQLRQ09:00:008.168.160,008.168.168.168.1610.01 ++ | O | T
LCCORPLCC13:15:271.982.01-1,002.011.982.032.0158184318.52 ++ | O | T
LENALEN12:45:513.713.7+0,823.73.73.713.68350112.96 ++ | O | T
LENTEXLTX12:49:569.63-1,539.659.639.79.78550253.01 ++ | O | T
LIBETLBT09:18:381.41+3,681.411.411.411.36100.01 ++ | O | T
LIVECHATLVC13:13:0949.2549.36+0,1249.3647.649.3649.19439432130.66 ++ | O | T
LOKUMLKD00:00:0013.800.0 ++ | O | T
LOTOSLTS13:17:0036.6636.77-0,3036.7736.036.9736.771360894992.59 ++ | O | T
LPPLPP13:16:085943.8+0,785890.455890.455950.05898.07544477.88 ++ | O | T
LSISOFTLSI10:55:499.329.3-0,219.39.39.329.342602.42 ++ | O | T
LUBAWALBW12:28:431.061.04+0,951.041.041.071.057921283.61 ++ | O | T
MABIONMAB13:09:1278.0178.02-0,5078.0277.878.5578.462849.03 ++ | O | T
MAKARONPLMAK09:00:006.176.17-0,326.176.176.176.19200.12 ++ | O | T
MANGATAMGT12:36:59103.0104.9-1,06104.9103.0105.0104.119119.77 ++ | O | T
MARVIPOLMVP10:59:5710.59-1,6710.5110.510.5910.77371439.12 ++ | O | T
MASTERPHAMPH13:17:005.96.1-3,286.15.96.16.1160.09 ++ | O | T
MBANKMBK13:17:00325.05326.55+1,21326.55324.0327.3321.152502815.72 ++ | O | T
MBWSMBW09:01:1469.990,0069.9969.9969.9969.9910.07 ++ | O | T
MCIMCI12:50:269.15+0,559.119.119.169.1738867.43 ++ | O | T
MCLOGICMCL10:53:5337.02-3,5938.437.0238.438.41786.8 ++ | O | T
MDIENERGIAMDI11:34:454.04.00,004.04.04.04.090.04 ++ | O | T
MEDIACAPMCP00:00:002.9800.0 ++ | O | T
MEDIATELMTL09:01:580.780,000.780.780.780.7810.0 ++ | O | T
MEDICALGMDG10:21:20280.9281.0-0,04281.0280.0281.0281.0123.37 ++ | O | T
MENNICAMNC12:46:5216.2916.17+0,6816.1716.1116.2916.1822561364.82 ++ | O | T
MERCATORMRC13:17:0018.318.8-1,0818.818.018.818.5284652.12 ++ | O | T
MERCORMCR13:17:0010.73-0,6510.7310.7310.7310.84164.46 ++ | O | T
MEXPOLSKAMEX11:38:336.38-0,316.46.386.46.4600538.31 ++ | O | T
MFOMFO12:43:3722.722.67+0,0922.6722.4922.722.68247355.96 ++ | O | T
MILKILANDMLK13:04:481.761.71+1,151.711.711.761.7448108.35 ++ | O | T
MILLENNIUMMIL13:18:125.145.2+0,195.25.135.245.13173737898.32 ++ | O | T
MIRACULUMMIR11:45:401.821.84+0,551.841.821.851.8148318.89 ++ | O | T
MIRBUDMRB12:08:370.70.7+1,450.70.690.70.69241807167.47 ++ | O | T
MLPGROUPMLG09:04:0943.980,0043.9843.9843.9843.9820.09 ++ | O | T
MNIMNI13:14:590.220.22+4,760.220.210.240.211205863273.9 ++ | O | T
MOJMOJ10:04:320.670,000.670.670.670.6718001.21 ++ | O | T
MOLMOL13:14:16264.85267.0+1,09267.0264.85267.0262.030.8 ++ | O | T
MONNARIMON13:17:0010.1810.0+1,8010.010.010.210.01424661425.91 ++ | O | T
MOSTALPLCMSP09:03:0311.4+0,4411.411.411.411.3510.01 ++ | O | T
MOSTALWARMSW12:36:1311.18-0,1811.2710.9411.2711.27638.41 ++ | O | T
MOSTALZABMSZ13:17:001.151.150,001.151.151.161.15178095206.26 ++ | O | T
MUZAMZA00:00:003.8900.0 ++ | O | T
MWTRADEMWT00:00:0011.7900.0 ++ | O | T
NETIANET13:17:004.534.53-1,314.534.534.594.59303813.77 ++ | O | T
NETMEDIANEM10:38:476.26-0,636.266.266.266.31821.14 ++ | O | T
NEUCANEU13:05:49386.95381.0+1,68381.0379.0388.0380.55972374.98 ++ | O | T
NEWAGNWG13:17:0015.9515.9+0,6915.915.916.015.8413816220.28 ++ | O | T
NORTCOASTNCT00:00:004.8600.0 ++ | O | T
NOVITANVT00:00:0062.500.0 ++ | O | T
NOWAGALACNG12:30:451.17+6,361.111.111.171.12514128.22 ++ | O | T
NTTSYSTEMNTT11:59:342.76+5,752.772.622.772.61720919.79 ++ | O | T
ODLEWNIEODL09:36:193.80,003.83.83.83.811004.18 ++ | O | T
OEXOEX12:44:1514.25-1,5914.3914.2514.7514.48275139.96 ++ | O | T
OLYMPICOEG00:00:008.500.0 ++ | O | T
OPENFINOPF12:59:461.21.27-5,511.271.181.271.273639043.84 ++ | O | T
OPENFIN-PPOPFP12:32:200.010.01-75,000.040.010.040.047013217.74 ++ | O | T
OPONEO.PLOPN13:17:4147.046.50,0046.546.547.047.04954232.61 ++ | O | T
OPTEAMOPM12:51:5211.0511.190,0011.1911.0511.1911.05479153.29 ++ | O | T
ORANGEPLOPL13:16:085.165.19-0,195.195.165.25.179812465083.44 ++ | O | T
ORBISORB13:14:3169.01-1,1370.4869.0170.4869.842229.23 ++ | O | T
ORCOGROUPOPG12:03:001.05+9,380.970.971.050.963934239.93 ++ | O | T
ORIONORN12:20:3985.0-4,4985.085.085.089.020.17 ++ | O | T
ORZBIALYOBL13:17:008.518.75+0,958.758.518.918.43340929.96 ++ | O | T
OTLOGOTS09:00:00219.0219.00,00219.0219.0219.0219.010.22 ++ | O | T
OTMUCHOWOTM10:24:353.2+0,313.253.193.253.1916635.34 ++ | O | T
OVOSTAROVO09:06:4088.99+1,7088.9988.9988.9987.5201.78 ++ | O | T
PAGEDPGD09:57:0948.4448.45+0,2948.4548.4448.4548.3110.53 ++ | O | T
PAMAPOLPMP10:29:531.33-4,321.331.331.331.391395318.56 ++ | O | T
PANOVANVA13:17:0024.8-0,8025.124.825.2425.071117.8 ++ | O | T
PATENTUSPAT09:00:000.690.690,000.690.690.690.6910.0 ++ | O | T
PBGPBG12:49:532.462.43+0,822.432.412.462.44984023.9 ++ | O | T
PBKMBKM13:13:5754.0+1,4853.6553.6554.053.21552.97 ++ | O | T
PCCEXOLPCX09:44:241.760,001.781.761.781.761100.2 ++ | O | T
PCCINTERPCI12:28:421.881.880,001.881.881.881.88500.09 ++ | O | T
PCCROKITAPCR13:17:2567.4967.5-0,0167.567.2367.567.517111.54 ++ | O | T
PCMPCM13:17:0033.4-0,3033.4933.433.4933.52377.93 ++ | O | T
PEGASPGS00:00:00130.000.0 ++ | O | T
PEIXINPEX13:00:452.3-6,122.332.32.332.4527586.38 ++ | O | T
PEKABEXPBX09:33:5410.650,0010.8910.6510.8910.656016.4 ++ | O | T
PEKAOPEO13:17:51119.85116.5+3,36116.5115.9120.1115.9519351022949.91 ++ | O | T
PELIONPEL11:40:4448.9-1,9849.1348.949.1349.891326.46 ++ | O | T
PEMANAGERPEM12:43:4357.51+0,0257.557.557.5157.51196.84 ++ | O | T
PEPPEP13:17:0010.9711.13+0,8311.1310.9711.1310.88141215.56 ++ | O | T
PEPEESPPS11:01:280.950.96-1,040.960.950.960.961291012.3 ++ | O | T
PETROLINVOIL13:17:335.04.95+0,404.954.865.084.9848631241.16 ++ | O | T
PFLEIDERPFL13:18:0434.034.34-0,5634.3433.7534.7334.198743298.51 ++ | O | T
PGEPGE13:17:199.149.22+0,889.229.129.249.0610736409854.46 ++ | O | T
PGNIGPGN13:17:005.125.16-1,355.165.095.25.1917063728796.42 ++ | O | T
PGODLEWPGO00:00:006.000.0 ++ | O | T
PGSSOFTPSW11:33:3111.211.6-3,4511.611.211.611.612320142.26 ++ | O | T
PHNPHN12:56:5416.7-0,7716.816.616.8316.83473079.14 ++ | O | T
PKNORLENPKN13:18:4378.1676.3+3,2276.376.378.4875.7248500737502.19 ++ | O | T
PKOBPPKO13:18:4626.6225.85+3,0625.8525.8526.825.83139882036821.15 ++ | O | T
PKPCARGOPKP13:17:0147.6747.1-0,1347.147.048.247.73240441152.37 ++ | O | T
PLASTBOXPLX12:58:432.142.12+1,422.122.122.142.112373650.33 ++ | O | T
PLATYNINWPIW00:00:000.50.2500.0 ++ | O | T
PLAYWAYPLW13:08:0449.849.95-0,2849.9548.549.9549.94824.05 ++ | O | T
PLAZACNTRPLZ13:18:5313.1314.47-8,3714.4713.0315.2514.3337688518.63 ++ | O | T
PMPGPGM11:24:073.77-2,333.683.683.773.8612004.43 ++ | O | T
POLICEPCE12:41:4320.020.00,0020.019.920.020.0277355.39 ++ | O | T
POLIMEXMSPXM13:17:582.92.9+2,112.92.852.92.842599574.61 ++ | O | T
POLMEDPOM10:07:592.92-1,682.922.922.922.97557416.28 ++ | O | T
POLNAPLA11:29:4319.319.30,0019.319.319.319.31603.09 ++ | O | T
POLNORDPND13:17:018.238.39-0,608.398.238.398.28644153.52 ++ | O | T
POLWAXPWX13:09:5416.8916.9+0,8416.916.7516.916.75351659.15 ++ | O | T
POZBUDPOZ13:12:262.432.59-5,082.592.362.592.56854421.12 ++ | O | T
PRAGMAFAPRF10:45:0413.420,0013.4213.4213.4213.42150.2 ++ | O | T
PRAGMAINKPRI12:35:1310.41-1,3310.5510.4110.5510.552422.53 ++ | O | T
PRAIRIEPDZ13:17:371.21.2+3,451.21.141.261.1610190831239.0 ++ | O | T
PRIMAMODAPMA09:00:002.952.950,002.952.952.952.95220.06 ++ | O | T
PROCADPRD12:24:131.420,001.421.421.421.42690.1 ++ | O | T
PROCHEMPRM11:48:5818.018.55-3,2318.5518.018.5518.657810.41 ++ | O | T
PROCHNIKPRC13:04:241.111.13-1,771.131.111.131.132476727.76 ++ | O | T
PROJPRZEMPJP12:15:247.868.13-3,448.137.778.138.14130.1 ++ | O | T
PROTEKTORPRT13:07:172.97-0,343.02.973.02.98366510.94 ++ | O | T
PROVIDENTIPF09:01:1712.50,0012.512.512.512.510.01 ++ | O | T
PULAWYZAP10:40:09174.5+2,59174.85174.5174.85170.1234.01 ++ | O | T
PWRMEDIAPWM10:59:341.81.8-0,551.81.81.81.814360.78 ++ | O | T
PZUPZU13:17:4729.5229.25+1,3029.2529.0729.6429.1454813416159.53 ++ | O | T
QUANTUMQNT12:00:299.7-3,0010.09.710.010.08528.28 ++ | O | T
QUERCUSQRS12:13:545.595.5+1,085.55.485.595.53539529.72 ++ | O | T
QUMAKQMK12:47:225.14-5,695.324.985.325.45498225.87 ++ | O | T
RADPOLRDL12:48:132.682.77-1,832.772.682.772.733410.91 ++ | O | T
RAFAKORFK13:17:015.635.65+0,365.655.635.675.611094761.8 ++ | O | T
RAFAMETRAF12:29:0318.4-0,0518.418.418.418.41120.22 ++ | O | T
RAINBOWRBW13:17:0124.01-0,7924.224.0124.224.21373.3 ++ | O | T
RANKPROGRRNK12:42:061.891.880,001.881.881.891.891972737.16 ++ | O | T
RAWLPLUGRWL12:48:2710.2510.49+0,3910.4910.2510.4910.212012.06 ++ | O | T
REDANRDN10:16:192.68-0,742.682.682.682.740.01 ++ | O | T
REDWOODRWD12:59:551.01-4,721.061.011.061.062710.27 ++ | O | T
RELPOLRLP13:17:017.817.77+0,397.777.777.837.78440134.36 ++ | O | T
REMAKRMK09:22:0110.2210.220,0010.2210.2210.2210.22125812.86 ++ | O | T
RESBUDRES12:30:220.20.20,000.20.190.20.27660015.28 ++ | O | T
ROBYGROB13:17:012.972.980,002.982.962.982.972561476.0 ++ | O | T
RONSONRON12:43:171.311.38-3,681.381.311.381.36760.1 ++ | O | T
ROPCZYCERPC11:08:5720.2520.27+2,7920.2720.2520.2719.73016.1 ++ | O | T
RUBICONRBC11:34:571.211.21-5,471.211.211.211.2870.01 ++ | O | T
SANOKSNK12:21:3063.0+0,1663.062.163.362.961838.57 ++ | O | T
SANTANDERSAN00:00:0019.000.0 ++ | O | T
SARESAR11:55:4620.219.6+3,0619.619.620.519.689618.01 ++ | O | T
SCOPAKSCO10:21:150.99+13,790.810.810.990.871158310.65 ++ | O | T
SECOGROUPSWG12:42:1316.0416.04-8,9217.6116.0317.6117.612083.37 ++ | O | T
SEKOSEK11:51:267.58+0,537.587.587.587.54660.5 ++ | O | T
SELENAFMSEL00:00:0019.9900.0 ++ | O | T
SELVITASLV13:18:0924.625.0-1,6025.024.5825.025.0158939.2 ++ | O | T
SERINUSSEN13:18:351.011.00,001.01.01.011.011842918.45 ++ | O | T
SFINKSSFS12:53:052.392.42-1,242.422.392.422.421294431.15 ++ | O | T
SILVANOSFG13:10:5812.01-2,8312.0512.0112.0512.36120014.42 ++ | O | T
SIMPLESME11:02:326.46.5-4,336.56.396.56.69595838.58 ++ | O | T
SKARBIECSKH11:31:0231.1531.15-2,3231.1531.1531.1531.89682.12 ++ | O | T
SKOTANSKT13:18:280.530.53-1,850.530.520.530.54157298.3 ++ | O | T
SKYLINESKL09:01:290.530,000.530.530.530.53200.01 ++ | O | T
SNIEZKASKA00:00:0055.800.0 ++ | O | T
SOHODEVSHD11:35:121.341.34-0,741.341.341.351.3510761.45 ++ | O | T
SOLARSOL10:54:381.30,001.251.251.31.359397.57 ++ | O | T
SONELSON12:13:1511.211.22-0,2711.2211.211.2211.23750.84 ++ | O | T
SOPHARMASPH00:00:006.500.0 ++ | O | T
STALEXPSTX13:04:383.683.69-0,543.693.683.723.71997073.86 ++ | O | T
STALPRODSTP13:15:16496.9493.0+0,79493.0492.0508.0493.01732859.02 ++ | O | T
STALPROFISTF13:17:0112.60,0012.612.612.612.6120.15 ++ | O | T
STAPORKOWZUK13:17:013.66-1,613.663.663.663.7240.01 ++ | O | T
STARHEDGESHG13:18:050.70.72-11,390.750.70.780.794510132.45 ++ | O | T
STELMETSTL13:17:0131.2530.92+0,8430.9230.9231.830.9910922340.03 ++ | O | T
SUNEXSNX12:48:113.280,003.283.283.283.285361.76 ++ | O | T
SUWARYSUW09:00:008.288.280,008.288.288.288.2810.01 ++ | O | T
SWISSMEDSWD10:55:151.350,001.351.351.351.35590.08 ++ | O | T
SYGNITYSGN13:16:575.48+0,185.485.275.495.47375020.16 ++ | O | T
SYNEKTIKSNT12:32:3515.7116.3-4,1516.315.7116.316.392103.3 ++ | O | T
SYNTHOSSNS13:17:014.484.45+2,524.454.434.494.372560101141.92 ++ | O | T
TALANXTNX00:00:00112.000.0 ++ | O | T
TALEXTLX09:01:3222.020,0022.0222.0222.0222.0220.04 ++ | O | T
TARCZYNSKITAR13:06:0412.37-1,4312.612.212.612.5585210.46 ++ | O | T
TATRYTMR12:42:39133.0-1,48135.0133.0135.0135.09212.24 ++ | O | T
TAURONPETPE13:16:082.662.62+2,702.622.622.682.5914048963737.06 ++ | O | T
TERMOREXTRR00:00:002.2800.0 ++ | O | T
TESGASTSG12:22:243.250,003.253.253.253.254961.61 ++ | O | T
TFONETFO12:26:403.073.070,003.073.073.073.0713304.08 ++ | O | T
TIMTIM12:47:5813.7413.43+1,6313.4313.4313.8813.525086.95 ++ | O | T
TORPOLTOR09:00:0011.111.10,0011.111.111.111.110.01 ++ | O | T
TOYATOA09:40:006.226.3-1,276.36.226.36.36003.76 ++ | O | T
TRAKCJATRK13:17:0113.4513.47+0,3713.4713.3113.4713.48498114.07 ++ | O | T
TRANSPOLTRN09:00:005.345.34+0,755.345.345.345.310.01 ++ | O | T
TRITONTRI10:37:502.4-0,832.422.42.422.4238929.35 ++ | O | T
ULMAULM12:23:3563.560.10,0060.160.163.8263.51569.92 ++ | O | T
UNIBEPUNI12:42:2110.0-1,2810.110.010.110.13260.26 ++ | O | T
UNICREDITUCG13:16:508.9-4,719.088.99.369.34631056.87 ++ | O | T
UNIMAU2K12:34:493.323.1+7,793.13.13.363.08924629.89 ++ | O | T
UNIWHEELSUNW13:17:23211.0211.5+0,48211.5210.1211.5210.0522110.29 ++ | O | T
URSUSURS12:38:402.32.3+0,442.32.292.322.293638383.8 ++ | O | T
VANTAGEVTG12:55:512.942.96-1,012.962.942.962.973401.01 ++ | O | T
VIGOSYSVGO09:00:00236.0236.0+3,28236.0236.0236.0228.520.47 ++ | O | T
VINDEXUSVIN11:56:446.96.86+0,736.866.866.986.85488733.9 ++ | O | T
VISTALVTL13:16:498.68.9-5,818.98.259.129.1327344229.63 ++ | O | T
VISTULAVST13:12:333.313.33-0,903.333.33.353.3442818142.01 ++ | O | T
VIVIDVVD12:58:424.184.19-0,244.194.14.254.1945696191.55 ++ | O | T
VOTUMVOT12:31:3511.811.83-0,2511.8311.6511.8311.83260430.55 ++ | O | T
VOXELVOX09:15:2219.4+1,0419.3919.3919.5519.21603.1 ++ | O | T
WADEXWAX09:30:055.00,005.05.05.05.0200.1 ++ | O | T
WARIMPEXWXF10:59:033.15+0,323.153.153.153.144191.32 ++ | O | T
WASKOWAS12:35:111.01.0-2,911.00.981.031.033428634.25 ++ | O | T
WAWELWWL13:18:161069.9+0,011070.01055.01070.01069.86064.18 ++ | O | T
WDXWDX10:03:196.826.840,006.846.526.886.82904161.07 ++ | O | T
WIELTONWLT12:05:2311.911.97-0,7511.9711.8312.111.9910535126.07 ++ | O | T
WIKANAWIK13:07:491.421.42-6,581.421.421.421.52250.04 ++ | O | T
WILBOWLB12:11:350.94-6,000.940.940.941.010801.02 ++ | O | T
WINVESTWIS12:20:562.28+0,442.282.282.282.27150.03 ++ | O | T
WIRTUALNAWPL13:17:0251.2151.33+0,3751.3351.0151.3351.02550282818.39 ++ | O | T
WITTCHENWTN13:14:0316.6117.38-2,8717.3816.417.3817.1631.05 ++ | O | T
WOJASWOJ13:08:135.395.5-3,235.55.335.55.57451124.62 ++ | O | T
WORKSERVWSE13:18:3210.1910.18+0,1010.1810.1810.1910.182892.94 ++ | O | T
XTBXTB12:44:268.17-2,628.178.178.178.392492.03 ++ | O | T
YOLOYOL09:00:336.040,006.046.046.046.0410.01 ++ | O | T
ZAMETZMT10:30:361.44-3,361.421.421.441.4917542.5 ++ | O | T
ZASTALZST11:26:530.380.37+2,700.370.360.380.3724010.88 ++ | O | T
ZEPAKZEP13:17:0212.9513.0-0,3113.012.9513.4412.9946519612.98 ++ | O | T
ZPUEPUE09:00:00370.0370.0-2,62370.0370.0370.0379.9510.37 ++ | O | T
ZUEZUE09:23:068.278.030,008.038.038.278.27280.23 ++ | O | T
ZYWIECZWC00:00:00431.000.0 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - VI'16




Szkoła giełdowa



Forex