Na swoich stronach spółka Gremi Media SA 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
06MAGNA06N00:00:000.2900.0 ++ | O | T
08OCTAVA08N10:49:401.061.01+4,951.011.011.061.0172287.63 ++ | O | T
11BIT11B11:10:39183.0184.5-0,54184.5183.0184.5184.022240.86 ++ | O | T
4FUNMEDIA4FM09:00:005.885.880,005.885.885.885.8810.01 ++ | O | T
AATHOLDAHL09:00:0019.519.50,0019.519.519.519.510.02 ++ | O | T
ABADONREABA00:00:007.4700.0 ++ | O | T
ABCDATAABC11:22:181.811.8+0,561.81.81.821.81771632.09 ++ | O | T
ABMSOLIDABM09:00:0015.515.50,0015.515.515.515.510.02 ++ | O | T
ABPLABE11:06:0535.7-0,1435.735.735.735.7520.07 ++ | O | T
ACAUTOGAZACG00:00:0043.500.0 ++ | O | T
ACTIONACT11:12:193.53.46+1,163.463.463.513.46360812.61 ++ | O | T
ADIUVOADV09:00:0024.9424.94+0,2824.9424.9424.9424.8710.02 ++ | O | T
AGORAAGO11:22:1615.0-0,9915.2915.015.2915.155758.65 ++ | O | T
AGROTONAGT11:20:516.26-1,736.36.256.326.37589737.01 ++ | O | T
AGROWILLAWG00:00:001.900.0 ++ | O | T
AILLERONALL10:02:0912.82-2,1412.812.812.8213.14505.77 ++ | O | T
AIRWAYAWM11:27:461.531.55-4,381.551.531.61.614592.29 ++ | O | T
ALCHEMIAALC10:33:495.130,005.135.135.135.134302.21 ++ | O | T
ALIORALR11:27:1259.9259.68+0,4059.6859.6259.9559.68539483229.98 ++ | O | T
ALMAALM11:04:510.330.31+6,450.310.310.330.3122430.72 ++ | O | T
ALTAAAT09:00:003.893.890,003.893.893.893.8910.0 ++ | O | T
ALTUSTFIALI11:10:1418.0+0,5617.9917.9918.017.93836.89 ++ | O | T
ALUMETALAML11:26:3560.1+0,1060.160.160.160.0472443.51 ++ | O | T
AMBRAAMB11:26:0110.9+0,9310.9910.911.010.8189820.77 ++ | O | T
AMICAAMC11:27:14181.6-0,06181.7181.6181.7181.7417.45 ++ | O | T
AMRESTEAT11:26:01364.9+0,26364.9364.9364.9363.955921.53 ++ | O | T
APATORAPT00:00:0034.700.0 ++ | O | T
APLISENSAPN09:00:0012.9912.99-0,3812.9912.9912.9913.0420.03 ++ | O | T
APSENERGYAPE09:00:004.244.24+3,414.244.244.244.110.0 ++ | O | T
ARCHICOMARH00:00:0016.000.0 ++ | O | T
ARCTICATC09:56:484.450,004.394.384.454.4510324.52 ++ | O | T
ARCUSARC00:00:001.0700.0 ++ | O | T
ARTERIAARR09:00:007.887.88+1,037.887.887.887.810.01 ++ | O | T
ARTIFEXART09:00:0014.614.6+3,4714.614.614.614.1110.01 ++ | O | T
ASBISASB11:24:592.632.6+3,142.62.582.632.551399436.4 ++ | O | T
ASMGROUPASM00:00:005.7500.0 ++ | O | T
ASSECOBSABS11:18:1529.25+0,0329.2529.2529.2529.24501.46 ++ | O | T
ASSECOPOLACP11:25:5849.4549.4+0,1049.449.2249.649.4211911047.53 ++ | O | T
ASSECOSEEASE10:12:1212.612.60,0012.612.612.612.64235.33 ++ | O | T
ASTARTAAST10:51:1865.8566.0+1,0066.065.2766.065.25255346.05 ++ | O | T
ATAL1AT09:45:4238.24-0,4238.1738.038.2438.41224.65 ++ | O | T
ATENDEATD10:52:325.135.12+0,205.125.035.135.1214927.56 ++ | O | T
ATLANTAPLATP00:00:004.7300.0 ++ | O | T
ATLANTISATS11:22:050.630,000.610.60.630.6316941.03 ++ | O | T
ATLASESTATL11:03:201.140,001.141.141.141.14900.1 ++ | O | T
ATMATM00:00:0011.4500.0 ++ | O | T
ATMGRUPAATG11:05:164.114.23-2,844.234.114.334.23829835.09 ++ | O | T
ATREMATR11:07:082.880,002.882.882.882.88300.09 ++ | O | T
AUTOPARTNAPR10:41:535.685.68+0,895.685.685.685.63199111.31 ++ | O | T
AVIAAMLAAL10:49:545.95.84+0,855.845.845.95.85441125.94 ++ | O | T
AVIASGASG10:08:2820.5820.58-0,1020.5820.5820.620.6891.83 ++ | O | T
AWBUDAWB00:00:006.7100.0 ++ | O | T
BALTONABAL09:00:232.45+0,412.452.452.452.4420.0 ++ | O | T
BBIDEVBBD10:21:210.77-1,280.780.770.780.781519511.75 ++ | O | T
BEDZINBDZ11:06:0225.9526.0-1,1126.025.9526.026.241343.48 ++ | O | T
BENEFITBFT10:57:401100.051127.0-2,391127.01100.051127.01127.0146163.49 ++ | O | T
BESTBST11:20:4729.65-3,7329.729.6529.730.81253.71 ++ | O | T
BETACOMBCM09:00:009.699.690,009.699.699.699.6910.01 ++ | O | T
BGZBNPPBGZ11:27:5762.664.4-2,8064.460.164.464.492157.82 ++ | O | T
BIKBIK09:00:0017.017.0-0,8717.017.017.017.1510.02 ++ | O | T
BIOMEDLUBBML11:20:301.191.23-3,251.231.181.231.235676167.71 ++ | O | T
BIOTONBIO11:24:054.644.5+3,114.54.54.674.524192111.46 ++ | O | T
BMPAGBMP09:00:007.137.130,007.137.137.137.1310.01 ++ | O | T
BOGDANKALWB11:26:5462.2462.0+0,3962.061.762.2462.01816112.59 ++ | O | T
BORYSZEWBRS11:25:2510.9210.66+1,3910.6610.6611.010.7729072316.84 ++ | O | T
BOSBOS10:42:0710.8410.80,0010.810.7510.8410.84253827.37 ++ | O | T
BOWIMBOW10:10:305.18+1,575.185.185.185.1500.26 ++ | O | T
BRASTERBRA11:26:5014.9214.9-1,0614.914.915.015.081221.82 ++ | O | T
BRIJUBRI10:17:598.0+0,888.08.08.047.933052.44 ++ | O | T
BSCDRUKBSC00:00:0037.900.0 ++ | O | T
BUDIMEXBDX11:20:29235.55237.0+0,02237.0235.5237.0235.52754648.91 ++ | O | T
BUMECHBMC11:25:120.540.53+1,890.530.530.540.5317363793.12 ++ | O | T
BUWOGBWO00:00:00109.900.0 ++ | O | T
BYTOMBTM10:55:002.53-0,392.542.532.542.546201.57 ++ | O | T
BZWBKBZW11:18:19341.4343.5-0,64343.5340.05343.85343.654171848.04 ++ | O | T
CALATRAVACTC10:51:430.660.67+34,690.550.550.660.49431653259.91 ++ | O | T
CAPITALCPA10:59:213.052.95+3,392.952.953.052.9590583270.84 ++ | O | T
CCCCCC11:26:32224.45224.95-0,24224.95222.75225.0225.04262955.75 ++ | O | T
CDPROJEKTCDR11:26:4283.2582.5+0,9182.582.583.382.5184741532.6 ++ | O | T
CDRLCDL09:00:0032.032.00,0032.032.032.032.010.03 ++ | O | T
CELTICCPD00:00:005.8300.0 ++ | O | T
CEZCEZ11:25:0770.25-1,0671.070.2171.071.049434.83 ++ | O | T
CFICFI11:24:220.72-1,370.730.70.730.737172551.04 ++ | O | T
CHEMOSCHS00:00:001.1800.0 ++ | O | T
CIECHCIE11:22:4663.0463.05+0,7063.0562.663.0962.66933436.61 ++ | O | T
CIGAMESCIG11:18:490.950.950,000.950.930.950.956249758.86 ++ | O | T
CITYSERVCTS09:50:339.00,009.09.09.09.07006.3 ++ | O | T
CLNPHARMACLN11:20:0737.19+1,8936.5136.537.336.513731508.63 ++ | O | T
CNTCNT09:14:287.790,007.797.797.797.79310.24 ++ | O | T
COALENERGCLE00:00:000.8900.0 ++ | O | T
COGNORCOG09:33:501.62+0,621.621.621.621.61200.03 ++ | O | T
COLIANCOL11:26:213.543.52+1,143.523.53.543.51541854.15 ++ | O | T
COMARCHCMR10:22:55211.05-0,68212.5211.05212.5212.5316.57 ++ | O | T
COMPCMP00:00:0060.000.0 ++ | O | T
CORMAYCRM10:57:052.662.58+1,142.582.552.662.6339357103.47 ++ | O | T
CPGROUPCPG10:22:166.160,006.166.166.166.16510.31 ++ | O | T
CUBEITGCTG10:28:363.633.63-0,273.633.513.633.642841.03 ++ | O | T
CYFRPLSATCPS11:21:0225.4325.59-0,9025.5925.3725.6325.66609491554.42 ++ | O | T
CZTOREBKACZT09:01:370.770,000.770.770.770.7750.0 ++ | O | T
DEBICADBC10:08:54106.5-2,20106.5106.5106.5108.9242.56 ++ | O | T
DECORADCR10:42:1910.590,0010.610.5910.610.5970.07 ++ | O | T
DEKPOLDEK09:00:0022.9922.99-0,0422.9922.9922.9923.01032.37 ++ | O | T
DELKODEL00:00:009.5100.0 ++ | O | T
DGADGA09:00:005.455.450,005.455.455.455.4510.01 ++ | O | T
DINOPLDNP11:22:0145.6945.5+1,3145.545.1245.7945.15045229.79 ++ | O | T
DOMDEVDOM11:20:1774.474.8+1,0074.873.974.873.662195164.08 ++ | O | T
DREWEXDRE09:05:201.350,001.351.351.351.35340.05 ++ | O | T
DROPDRP00:00:001.700.0 ++ | O | T
DROZAPOLDPL00:00:001.900.0 ++ | O | T
ECHOECH11:27:026.06.02+10,505.465.466.135.435820133456.29 ++ | O | T
EDINVESTEDI00:00:002.0400.0 ++ | O | T
EFEKTEFK09:00:0026.8426.84-0,0426.8426.8426.8426.8510.03 ++ | O | T
EKOEXPORTEEX11:16:0213.06+0,8513.0713.0613.0812.956358.29 ++ | O | T
ELBUDOWAELB10:23:58116.1116.05+0,04116.05116.05116.1116.0524928.9 ++ | O | T
ELEKTROTIELT11:01:0013.11-0,6813.213.1113.213.25607.34 ++ | O | T
ELEMENTALEMT11:11:463.223.22+0,633.223.223.223.210003.22 ++ | O | T
ELKOPEKP11:25:060.20.20,000.20.190.210.249972199.84 ++ | O | T
ELZABELZ00:00:0013.500.0 ++ | O | T
EMCINSMEDEMC09:00:0010.3310.33+0,3910.3310.3310.3310.2910.01 ++ | O | T
EMPERIAEMP10:32:0184.3285.89-1,8485.8983.585.8985.920417.33 ++ | O | T
ENAPENP09:00:531.040,001.041.041.041.0450.01 ++ | O | T
ENEAENA11:22:1313.2413.25+0,3013.2513.2113.313.2989851313.34 ++ | O | T
ENELMEDENE11:26:5613.312.8+4,0712.812.813.312.789277121.14 ++ | O | T
ENERGAENG11:28:0110.9610.83+1,0110.8310.7310.9810.855155225595.05 ++ | O | T
ENERGOINSENI11:27:221.421.41+0,711.411.41.441.413973756.09 ++ | O | T
ENTERENT11:27:2429.530.19-1,6330.1929.530.1929.991012.98 ++ | O | T
ERBUDERB09:58:0531.4931.490,0031.4931.4931.4931.49150.47 ++ | O | T
ERGERG10:47:1364.4464.44-2,1764.4464.4464.4465.87211.35 ++ | O | T
ERGISEGS11:12:306.166.17-0,166.176.166.176.17488230.08 ++ | O | T
ESOTIQEAH10:14:5412.2512.35-0,2412.3512.2312.3512.288492104.02 ++ | O | T
ESSYSTEMESS09:00:272.620,002.622.622.622.6210.0 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC09:00:0032.632.6+1,8832.632.632.632.020.07 ++ | O | T
EUROCASHEUR11:24:0130.530.720,0030.7230.4530.7230.51187783623.49 ++ | O | T
EUROHOLDEHG00:00:001.4900.0 ++ | O | T
EUROTELETL10:40:1921.54-1,6921.3121.1521.5421.9148110.21 ++ | O | T
EXILLONEXL00:00:007.900.0 ++ | O | T
FAMFAM11:25:534.20,004.24.24.24.2246310.34 ++ | O | T
FAMURFMF10:57:465.75.77-1,385.775.75.775.782638221503.81 ++ | O | T
FASINGFSG10:05:0117.617.35+2,3317.3517.117.9417.256091980.78 ++ | O | T
FASTFINFFI09:36:471.560,001.561.561.561.56300.05 ++ | O | T
FEERUMFEE09:00:0017.517.5+2,3417.517.517.517.110.02 ++ | O | T
FENGHUAFGT00:00:0017.5200.0 ++ | O | T
FERROFRO11:11:1917.618.0-1,6818.017.418.017.99176162.24 ++ | O | T
FERRUMFER10:27:274.24.2+0,484.24.24.24.185002.1 ++ | O | T
FONFON11:27:370.240.250,000.250.230.250.247115417.16 ++ | O | T
FORTEFTE11:07:2380.0+0,3979.9979.9780.079.6930724.56 ++ | O | T
FORTUNAFEG00:00:0020.2200.0 ++ | O | T
FOTAFOT09:07:350.280.280,000.280.280.280.2820010.56 ++ | O | T
GEKOPLASTGKP09:00:0012.7512.750,0012.7512.7512.7512.7510.01 ++ | O | T
GETINGTN10:46:521.330,001.331.331.351.333882551.94 ++ | O | T
GETINOBLEGNB11:19:321.41-0,701.421.411.431.42102849145.86 ++ | O | T
GINOROSSIGRI10:15:092.152.12-2,272.122.122.192.242729.13 ++ | O | T
GLCOSMEDGLC09:00:003.623.620,003.623.623.623.6210.0 ++ | O | T
GOBARTOGOB10:34:457.767.62+2,117.627.557.777.6145011.04 ++ | O | T
GORENJEGRV09:00:4328.790,0028.7928.7928.7928.7920.06 ++ | O | T
GPREGPR10:48:085.265.27+0,575.275.265.275.23321316.93 ++ | O | T
GPWGPW11:17:5847.8148.61-1,6348.6147.848.6148.62115101.8 ++ | O | T
GRAVITONGRT09:42:350.80,000.80.80.80.810.0 ++ | O | T
GROCLINGCN11:25:2211.3311.27-0,1811.2711.2711.3811.357979.0 ++ | O | T
GRODNOGRN09:28:289.299.26+0,329.269.269.299.26500146.34 ++ | O | T
GRUPAAZOTYATT11:25:0568.567.02+1,4867.0267.068.567.55626383.52 ++ | O | T
GTCGTC11:18:459.579.47+1,069.479.479.579.4748514461.44 ++ | O | T
HANDLOWYBHW11:20:5270.5670.55+0,8070.5570.1970.670.05058356.46 ++ | O | T
HARPERHRP10:34:231.031.07+0,981.071.031.071.0210011.03 ++ | O | T
HELIOHEL11:04:4116.6516.650,0016.6516.6516.6516.65108118.0 ++ | O | T
HERKULESHRS00:00:004.1300.0 ++ | O | T
HUBSTYLEHUB11:04:321.051.050,001.051.041.051.0546574.86 ++ | O | T
HYDROTORHDR09:00:0040.340.30,0040.340.340.340.310.04 ++ | O | T
HYPERIONHYP09:00:362.282.28-5,792.282.282.282.4211672.66 ++ | O | T
I2DEVI2D11:14:2715.65-0,2515.7815.515.7815.694707.38 ++ | O | T
IALBGRIAG00:00:001.21.3200.0 ++ | O | T
IDEABANKIDA11:23:1023.7523.85-0,4223.8523.623.8523.85171140.43 ++ | O | T
IFCAPITALIFC11:15:440.560.57-1,750.570.560.570.5724831.39 ++ | O | T
IFIRMAIFI09:20:042.92.9+1,402.92.92.92.863601.04 ++ | O | T
IFSAIFR00:00:000.400.0 ++ | O | T
IIAAVIIA00:00:008.600.0 ++ | O | T
IMCOMPANYIMC10:07:3310.8510.90,0010.910.8510.910.85810.88 ++ | O | T
IMMOBILEGKI10:45:333.7+1,373.73.683.753.6515175.66 ++ | O | T
IMPELIPL11:27:5722.50,0022.522.522.522.530.07 ++ | O | T
IMPERAIMP09:46:481.69+6,961.591.591.691.581036116.62 ++ | O | T
IMPEXMETIPX10:21:124.450,004.444.444.494.45721932.13 ++ | O | T
IMSIMS00:00:003.5700.0 ++ | O | T
INCINC00:00:001.8500.0 ++ | O | T
INDATAIDT11:12:190.470.48-4,080.480.470.480.4911286053.69 ++ | O | T
INDYGOIDG00:00:000.5800.0 ++ | O | T
INDYKPOLIND09:00:0060.560.5-0,3360.560.560.560.710.06 ++ | O | T
INGBSKING10:40:08184.6184.0+0,11184.0184.0184.6184.417331.86 ++ | O | T
INPROINP09:00:005.085.08+0,995.085.085.085.0310.01 ++ | O | T
INSTALKRKINK00:00:0017.0500.0 ++ | O | T
INTERAOLTIRL09:00:0011.011.0-0,6311.011.011.011.074985.48 ++ | O | T
INTERBUDITB00:00:000.8600.0 ++ | O | T
INTERCARSCAR10:50:40313.95315.5+0,30315.5304.95315.5313.0365111.66 ++ | O | T
INTERFERIINF00:00:003.9400.0 ++ | O | T
INTERSPPLIPO09:29:312.772.77+1,842.772.772.772.72410.11 ++ | O | T
INTROLINL00:00:007.4500.0 ++ | O | T
INVISTAINV09:04:101.27-0,781.271.271.271.2850.01 ++ | O | T
IPOPEMAIPE10:34:501.95-2,011.991.91.991.9942658.12 ++ | O | T
IZOBLOKIZB09:01:47162.5162.90,00162.9162.5162.9162.5111.79 ++ | O | T
IZOLACJAIZO09:00:001.941.94-1,521.941.941.941.9720.0 ++ | O | T
IZOSTALIZS10:22:055.63-0,715.635.635.635.671000.56 ++ | O | T
JHMDEVJHM10:21:051.671.65+1,831.651.651.671.641340022.26 ++ | O | T
JJAUTOJJO00:00:000.019.700.0 ++ | O | T
JSWJSW11:20:3570.7770.1+0,6170.170.0170.9770.34484723421.26 ++ | O | T
JWCONSTRJWC00:00:004.7900.0 ++ | O | T
JWWINVESTJWW10:45:452.4-4,002.472.42.52.530657.51 ++ | O | T
K2INTERNTK2I09:00:0015.515.50,0015.515.515.515.510.02 ++ | O | T
KANIAKAN11:16:501.981.97-0,501.971.961.981.991019020.13 ++ | O | T
KBDOMKBD10:50:043.583.58+6,873.363.363.583.351690.6 ++ | O | T
KCIKCI11:26:001.171.2-3,311.21.151.221.214339651.02 ++ | O | T
KDMSHIPNGKDM00:00:004.7500.0 ++ | O | T
KERNELKER11:05:2667.2767.3+0,4067.366.5567.3767.02300154.52 ++ | O | T
KETYKTY11:16:30434.95436.0+0,06436.0433.8436.0434.7850369.54 ++ | O | T
KGHMKGH11:28:02109.5109.0+1,15109.0108.75110.2108.2535056138420.34 ++ | O | T
KGLKGL09:52:5125.85-0,1525.8525.8525.8525.8910.03 ++ | O | T
KINOPOLKPL11:02:4912.8612.9-0,3112.912.8612.912.9392450.61 ++ | O | T
KOGENERAKGN11:07:0095.098.0-1,0498.095.098.096.088084.13 ++ | O | T
KOMPAPKMP00:00:008.3900.0 ++ | O | T
KOMPUTRONKOM11:16:436.426.43-0,166.436.426.436.4315009.64 ++ | O | T
KONSSTALIKST09:18:5431.7+1,6031.731.731.731.210.03 ++ | O | T
KOPEXKPX10:31:063.940,003.933.933.943.944821.89 ++ | O | T
KPPDKPD00:00:0028.000.0 ++ | O | T
KRAKCHEMKCH09:15:522.860,002.862.862.862.8630.01 ++ | O | T
KRECKRC09:00:006.086.080,006.086.086.086.0810.01 ++ | O | T
KREDYTINKRI09:46:5022.7522.99-1,0922.9922.7522.9923.01523.47 ++ | O | T
KREZUSKZS10:50:401.071.11-3,601.111.071.121.111830420.17 ++ | O | T
KRKAKRK11:00:38230.0230.0+0,44230.0230.0230.0229.0327.36 ++ | O | T
KRUKKRU11:14:05306.2309.8-0,52309.8305.0309.8307.850321549.25 ++ | O | T
KRUSZWICAKSW09:01:4167.767.510,0067.5167.5167.767.71057.09 ++ | O | T
KRVITAMINKVT09:00:006.496.49+1,726.496.496.496.3810.01 ++ | O | T
KSGAGROKSG11:26:192.6-3,702.72.62.72.7523313.72 ++ | O | T
LABOPRINTLAB09:00:008.548.540,008.548.548.548.5410.01 ++ | O | T
LARKLRK11:13:330.47+11,900.430.430.470.423419415.34 ++ | O | T
LARQLRQ10:10:5521.0121.8-3,6221.821.0121.821.875616.02 ++ | O | T
LCCORPLCC11:09:401.992.02-1,492.021.982.022.021405927.93 ++ | O | T
LENALEN09:03:014.28+2,644.284.284.284.1710.0 ++ | O | T
LENTEXLTX10:46:0111.0411.040,0011.0410.911.0411.04320135.08 ++ | O | T
LIBETLBT00:00:002.1500.0 ++ | O | T
LIVECHATLVC11:22:2456.057.45-2,4457.4555.857.4557.460534.3 ++ | O | T
LOKUMLKD00:00:0016.000.0 ++ | O | T
LOTOSLTS11:25:5654.0554.89-2,1754.8953.7254.9155.251036535621.11 ++ | O | T
LPPLPP11:15:146590.66630.95-0,616630.956550.056630.956630.853442268.91 ++ | O | T
LSISOFTLSI10:40:5811.79-1,7511.8511.7911.8512.05846.91 ++ | O | T
LUBAWALBW11:19:381.31.310,001.311.31.311.36280581.84 ++ | O | T
MABIONMAB11:14:3097.0+3,8593.492.097.093.42052196.17 ++ | O | T
MAKARONPLMAK00:00:006.2900.0 ++ | O | T
MANGATAMGT09:27:34110.0110.25-0,90110.25110.0110.25111.020.22 ++ | O | T
MARVIPOLMVP11:25:0313.97-0,0713.9713.913.9813.98126617.63 ++ | O | T
MASTERPHAMPH10:51:576.06.00,006.06.06.06.06173.7 ++ | O | T
MBANKMBK11:18:49461.4459.9+0,32459.9456.95462.85459.9522611040.76 ++ | O | T
MBWSMBW09:00:0066.7566.750,0066.7566.7566.7566.7520.13 ++ | O | T
MCIMCI10:51:288.87-0,228.998.868.998.898827.85 ++ | O | T
MCLOGICMCL00:00:0058.5500.0 ++ | O | T
MDIENERGIAMDI10:35:173.4-4,233.553.43.553.5516525.62 ++ | O | T
MEDIACAPMCP09:47:452.710,002.712.712.712.715001.36 ++ | O | T
MEDIATELMTL00:00:000.790.8300.0 ++ | O | T
MEDICALGMDG11:13:01302.55300.0+0,92300.0299.8303.0299.8319.35 ++ | O | T
MENNICAMNC00:00:0019.500.0 ++ | O | T
MERCATORMRC09:00:0018.818.8+0,1118.818.818.818.7810.02 ++ | O | T
MERCORMCR09:29:1110.89-0,0910.8910.8910.8910.910.01 ++ | O | T
MEXPOLSKAMEX10:12:526.90,006.956.96.956.91681.16 ++ | O | T
MFOMFO09:00:0041.9541.95+0,2441.9541.9541.9541.8510.04 ++ | O | T
MILKILANDMLK00:00:001.800.0 ++ | O | T
MILLENNIUMMIL10:34:197.147.22-0,707.227.17.227.1926818191.94 ++ | O | T
MIRACULUMMIR11:12:431.660,001.661.661.661.661570.26 ++ | O | T
MIRBUDMRB10:49:481.261.25+0,801.251.241.261.254438455.39 ++ | O | T
MLPGROUPMLG09:00:3249.950,0049.9549.9549.9549.9510.05 ++ | O | T
MOJMOJ00:00:000.8100.0 ++ | O | T
MOLMOL00:00:00295.000.0 ++ | O | T
MONNARIMON11:25:368.818.72+0,928.728.728.818.73134011.78 ++ | O | T
MOSTALPLCMSP09:54:2911.9512.38-0,4212.3811.9512.3812.0510.61 ++ | O | T
MOSTALWARMSW09:19:1811.5-1,6311.6911.511.6911.693003.47 ++ | O | T
MOSTALZABMSZ11:18:290.960.970,000.970.960.970.961400213.44 ++ | O | T
MUZAMZA00:00:003.4800.0 ++ | O | T
MWTRADEMWT11:08:566.83-2,436.836.836.837.01000.68 ++ | O | T
NETIANET11:27:434.184.17-0,484.174.174.234.2360315.11 ++ | O | T
NETMEDIANEM00:00:006.800.0 ++ | O | T
NEUCANEU11:22:31390.1-0,48392.0389.0392.0392.09135.61 ++ | O | T
NEWAGNWG10:34:0616.9116.62+1,2016.6216.6216.9916.711332.25 ++ | O | T
NORTCOASTNCT00:00:007.9500.0 ++ | O | T
NOVITANVT09:32:3352.99+0,2152.9952.9952.9952.8810.05 ++ | O | T
NOWAGALACNG10:42:451.93-3,502.01.932.02.0609611.89 ++ | O | T
NTTSYSTEMNTT09:18:592.14+3,382.142.142.142.0710.0 ++ | O | T
ODLEWNIEODL09:34:444.04.11-0,744.114.04.114.03433017.33 ++ | O | T
OEXOEX00:00:0021.2500.0 ++ | O | T
OLYMPICOEG00:00:007.07.8800.0 ++ | O | T
OPENFINOPF10:07:272.19+5,292.12.12.192.08750016.25 ++ | O | T
OPONEO.PLOPN11:23:5147.245.46+3,8545.4645.248.045.45471312213.96 ++ | O | T
OPTEAMOPM09:34:036.276.270,006.276.276.276.272221.39 ++ | O | T
ORANGEPLOPL11:27:525.125.05+1,995.055.025.135.02324765916519.17 ++ | O | T
ORBISORB09:00:0083.8383.83+1,0083.8383.8383.8383.0242.01 ++ | O | T
ORCOGROUPOPG00:00:000.081.000.0 ++ | O | T
ORIONORN11:21:3478.690,0078.6978.6978.6978.6930.24 ++ | O | T
ORZBIALYOBL10:41:1012.9-1,0713.0412.913.0413.042803.62 ++ | O | T
OTLOGOTS09:00:0020.7520.750,0020.7520.7520.7520.7510.02 ++ | O | T
OTMUCHOWOTM00:00:004.000.0 ++ | O | T
OVOSTAROVO10:29:06120.0+0,84119.0119.0120.0119.0809.55 ++ | O | T
PAGEDPGD09:58:3558.4559.21-1,4359.2158.2159.2159.326015.16 ++ | O | T
PAMAPOLPMP10:03:421.380,001.381.381.381.385660.78 ++ | O | T
PANOVANVA09:54:4224.85-1,3925.3424.8525.3425.2230.57 ++ | O | T
PATENTUSPAT00:00:000.7400.0 ++ | O | T
PBGPBG10:51:213.243.25+0,313.253.183.253.23606619.33 ++ | O | T
PBKMBKM10:36:5955.95-0,0956.054.556.056.0143278.7 ++ | O | T
PCCEXOLPCX09:19:251.87+1,631.871.871.871.84500.09 ++ | O | T
PCCINTERPCI00:00:002.3500.0 ++ | O | T
PCCROKITAPCR11:16:5588.888.1+0,3488.188.188.888.520317.93 ++ | O | T
PCMPCM00:00:0034.700.0 ++ | O | T
PEGASPGS00:00:00142.0500.0 ++ | O | T
PEKABEXPBX00:00:009.9900.0 ++ | O | T
PEKAOPEO11:25:31122.25120.45+1,45120.45120.45122.5120.523112228134.54 ++ | O | T
PEMANAGERPEM09:00:0051.6351.630,0051.6351.6351.6351.6310.05 ++ | O | T
PEPPEP11:27:5012.4912.59-0,0812.5912.3812.5912.51411.75 ++ | O | T
PEPEESPPS09:28:021.31.29+0,781.291.291.31.2913001.68 ++ | O | T
PETROLINVOIL11:27:291.361.34-5,561.341.311.41.4484427114.3 ++ | O | T
PFLEIDERPFL11:24:0245.6845.3+1,5145.345.345.6845.03589163.13 ++ | O | T
PGEPGE11:26:3612.3412.18+0,9812.1812.1712.3712.225867977188.54 ++ | O | T
PGNIGPGN11:26:096.576.68-1,946.686.526.686.710276786766.64 ++ | O | T
PGODLEWPGO00:00:005.900.0 ++ | O | T
PGSSOFTPSW09:06:3314.8214.82-0,0714.8214.8214.8214.83200029.64 ++ | O | T
PHNPHN11:20:0615.0215.2-0,0715.215.015.215.034837.25 ++ | O | T
PKNORLENPKN11:26:52118.05117.4+0,13117.4117.2119.0117.922334526308.44 ++ | O | T
PKOBPPKO11:27:5834.534.35+0,3534.3534.2434.6134.3829864410271.03 ++ | O | T
PKPCARGOPKP11:22:3462.862.950,0062.9562.3562.9562.85720357.81 ++ | O | T
PLASTBOXPLX09:00:002.392.39+3,912.392.392.392.310.0 ++ | O | T
PLATYNINWPIW00:00:000.7900.0 ++ | O | T
PLAYWAYPLW09:11:3259.060.0-0,8460.059.060.059.51015.96 ++ | O | T
PLAZACNTRPLZ10:15:346.946.71+0,736.716.646.946.8911347.58 ++ | O | T
PMPGPGM09:00:003.643.64+0,553.643.643.643.628002.91 ++ | O | T
POLICEPCE10:45:5720.2920.11-0,5420.1120.1120.420.491518.5 ++ | O | T
POLIMEXMSPXM11:24:216.516.41+1,246.416.416.556.4363499411.79 ++ | O | T
POLMEDPOM10:46:372.64-2,222.642.642.642.718164.79 ++ | O | T
POLNAPLA00:00:0019.9300.0 ++ | O | T
POLNORDPND10:50:589.33+0,549.289.29.339.28834177.25 ++ | O | T
POLWAXPWX10:34:5714.8814.53+1,5714.5314.514.8814.65169824.69 ++ | O | T
POZBUDPOZ09:36:492.532.65-2,692.652.532.652.660.02 ++ | O | T
PRAGMAFAPRF00:00:0014.000.0 ++ | O | T
PRAGMAINKPRI09:53:129.8-2,009.819.89.8110.06946.8 ++ | O | T
PRAIRIEPDZ11:25:541.451.5-3,971.51.451.51.515397579.27 ++ | O | T
PRIMAMODAPMA09:30:414.35+0,234.354.354.354.3450.02 ++ | O | T
PROCADPRD09:17:331.440,001.441.441.441.4420.0 ++ | O | T
PROCHEMPRM09:20:4317.517.99-2,5117.9917.517.9917.953496.14 ++ | O | T
PROCHNIKPRC00:00:000.900.0 ++ | O | T
PROJPRZEMPJP11:17:277.968.09-1,248.097.968.098.063032.41 ++ | O | T
PROTEKTORPRT09:16:433.730,003.733.733.733.735001.87 ++ | O | T
PROVIDENTIPF09:00:008.58.50,008.58.58.58.510.01 ++ | O | T
PULAWYZAP09:03:44153.0153.0+0,33153.0153.0153.0152.5649.79 ++ | O | T
PZUPZU11:27:4244.6744.3+0,8444.344.2544.6944.340550318046.38 ++ | O | T
QUANTUMQNT10:24:5516.015.9+0,6315.915.916.015.9831.32 ++ | O | T
QUERCUSQRS10:23:336.15-1,766.156.156.156.263001.85 ++ | O | T
QUMAKQMK11:20:522.5-1,962.572.52.572.55991624.93 ++ | O | T
RADPOLRDL11:12:242.312.310,002.312.312.312.312290.53 ++ | O | T
RAFAKORFK10:38:477.967.96+0,137.967.877.967.953012.39 ++ | O | T
RAFAMETRAF11:11:5514.240,0014.2414.2414.2414.24570.81 ++ | O | T
RAINBOWRBW11:03:4641.5+1,7240.840.841.7440.8431.77 ++ | O | T
RANKPROGRRNK10:29:401.94+1,041.921.921.941.92800015.37 ++ | O | T
RAWLPLUGRWL09:00:0012.312.3+0,4112.312.312.312.2510.01 ++ | O | T
REDANRDN10:16:161.71-1,161.681.681.711.7314112.38 ++ | O | T
REDWOODRWD09:00:000.940.940,000.940.940.940.9410.0 ++ | O | T
RELPOLRLP00:00:008.6800.0 ++ | O | T
REMAKRMK09:00:0016.7516.750,0016.7516.7516.7516.7510.02 ++ | O | T
RESBUDRES10:22:220.66-2,940.660.660.660.6823061.52 ++ | O | T
ROBYGROB10:06:123.233.2+1,253.23.193.233.1982018262.45 ++ | O | T
RONSONRON11:26:511.71.71-0,581.711.691.711.7136016.09 ++ | O | T
ROPCZYCERPC11:18:5721.54+0,1921.5421.5421.5421.54008.62 ++ | O | T
RUBICONRBC09:00:001.281.28+4,921.281.281.281.2210.0 ++ | O | T
SANOKSNK11:17:4567.9-0,2968.167.8268.168.139226.62 ++ | O | T
SANTANDERSAN00:00:0025.400.0 ++ | O | T
SARESAR11:27:2622.8522.9-0,3122.922.3222.922.9273016.61 ++ | O | T
SECOGROUPSWG00:00:0021.2500.0 ++ | O | T
SEKOSEK09:08:247.17+2,437.177.177.177.01391.0 ++ | O | T
SELENAFMSEL00:00:0019.700.0 ++ | O | T
SELVITASLV10:54:5567.7967.79+1,1867.7967.7767.867.064543.72 ++ | O | T
SERINUSSEN10:59:581.141.140,001.141.121.141.142985033.71 ++ | O | T
SETANTASET00:00:008.9900.0 ++ | O | T
SFINKSSFS10:56:212.372.4+2,602.42.322.42.3170674168.77 ++ | O | T
SILVANOSFG10:37:2511.880,0011.8811.8811.8811.88150.18 ++ | O | T
SIMPLESME10:46:247.0+0,726.956.957.06.95622643.43 ++ | O | T
SKARBIECSKH11:24:1528.99-0,0328.9928.9928.9929.0501.45 ++ | O | T
SKOTANSKT09:32:540.490,000.490.490.490.4920000.98 ++ | O | T
SKYLINESKL09:33:480.83+1,220.830.830.830.82250.02 ++ | O | T
SNIEZKASKA00:00:0068.000.0 ++ | O | T
SOHODEVSHD10:35:032.042.09-2,392.091.992.092.091150923.6 ++ | O | T
SOLARSOL10:42:411.06-2,751.061.061.061.091073511.38 ++ | O | T
SONELSON09:17:4510.00,0010.010.010.010.0300.3 ++ | O | T
SOPHARMASPH00:00:0027.58.200.0 ++ | O | T
STALEXPSTX10:50:403.963.96-0,503.963.963.963.9825009.9 ++ | O | T
STALPRODSTP11:21:14508.05+1,63497.55497.55516.95499.925721312.02 ++ | O | T
STALPROFISTF00:00:0014.7200.0 ++ | O | T
STAPORKOWZUK09:56:163.863.86-8,103.863.863.864.21500.58 ++ | O | T
STARHEDGESHG10:23:550.50.50,000.50.490.50.566013.28 ++ | O | T
STELMETSTL09:59:1023.1-3,3523.123.123.123.9400.92 ++ | O | T
SUNEXSNX00:00:002.9900.0 ++ | O | T
SUWARYSUW09:00:009.59.50,009.59.59.59.510.01 ++ | O | T
SWISSMEDSWD09:00:001.111.11+1,831.111.111.111.09150.02 ++ | O | T
SYGNITYSGN11:23:063.93.9-1,023.93.73.93.942457893.82 ++ | O | T
SYNEKTIKSNT09:00:0015.015.00,0015.015.015.015.010.02 ++ | O | T
SYNTHOSSNS11:14:014.424.38+1,384.384.384.464.3658489258.73 ++ | O | T
TALANXTNX00:00:00128.500.0 ++ | O | T
TALEXTLX10:56:3619.8819.880,0019.8819.8819.8819.8890.18 ++ | O | T
TARCZYNSKITAR10:45:1711.0+0,4611.011.011.010.954004.4 ++ | O | T
TATRYTMR00:00:00113.000.0 ++ | O | T
TAURONPETPE11:27:563.623.6+0,563.63.63.643.64815931741.02 ++ | O | T
TERMOREXTRR10:19:332.011.92-5,632.01.922.012.132580.5 ++ | O | T
TESGASTSG10:57:032.870,002.872.872.872.87160.05 ++ | O | T
TIMTIM10:04:2510.14+1,4010.010.010.1410.0560.56 ++ | O | T
TORPOLTOR11:02:2811.8911.82-0,5911.8211.8211.8911.9693411.08 ++ | O | T
TOYATOA09:00:008.158.150,008.158.158.158.1570.06 ++ | O | T
TRAKCJATRK11:19:2914.9814.65+1,9014.6514.6515.0114.718840281.29 ++ | O | T
TRANSPOLTRN10:20:086.246.09-0,956.096.096.286.3188911.56 ++ | O | T
TRITONTRI11:13:294.16+2,974.164.164.164.045242.18 ++ | O | T
TXMTXM10:19:294.184.18+4,504.193.814.194.05872.32 ++ | O | T
ULMAULM09:00:5974.55+0,7474.5574.5574.5574.010.07 ++ | O | T
UNIBEPUNI10:01:2013.2-0,3813.213.213.213.25400.53 ++ | O | T
UNICREDITUCG09:00:2467.8-1,8567.867.867.869.0815010.17 ++ | O | T
UNIMAU2K10:55:463.590,003.593.593.593.59250.09 ++ | O | T
UNIMOTUNT10:47:3945.0545.33-0,5545.3345.0545.3345.323610.68 ++ | O | T
UNIWHEELSUNW10:21:22251.5-0,20252.0251.5252.0252.08020.15 ++ | O | T
URSUSURS11:22:264.754.770,004.774.754.84.7533644160.44 ++ | O | T
VIGOSYSVGO10:41:49370.0374.45-1,33374.45370.0374.45375.0228.19 ++ | O | T
VINDEXUSVIN10:44:569.39-0,119.399.399.399.4850.8 ++ | O | T
VISTALVTL11:06:346.636.550,006.556.556.636.63520.34 ++ | O | T
VISTULAVST09:00:003.473.470,003.473.473.473.47480.17 ++ | O | T
VIVIDVVD10:47:073.31-1,193.433.313.433.3514074.72 ++ | O | T
VOTUMVOT09:40:1710.6-0,6610.610.610.610.6750.05 ++ | O | T
VOXELVOX11:27:2117.15-1,3217.3817.017.3817.38153326.19 ++ | O | T
WADEXWAX11:10:475.4+0,935.45.395.45.351750.94 ++ | O | T
WARIMPEXWXF00:00:005.5300.0 ++ | O | T
WASKOWAS10:50:551.841.840,001.841.81.861.841030918.8 ++ | O | T
WAWELWWL09:33:041194.01189.0+0,341189.01189.01194.01190.0910.71 ++ | O | T
WDXWDX10:51:408.418.58-2,108.588.418.588.59520.44 ++ | O | T
WIELTONWLT11:15:3617.217.48-1,4917.4817.217.4817.4612916223.01 ++ | O | T
WIKANAWIK00:00:001.6600.0 ++ | O | T
WILBOWLB11:26:070.550.55+19,570.490.490.570.46845625444.57 ++ | O | T
WINVESTWIS09:15:571.61-0,621.611.611.611.6210.0 ++ | O | T
WIRTUALNAWPL11:12:0652.88-0,2352.8652.8552.8853.019010.04 ++ | O | T
WITTCHENWTN11:22:2017.016.98+0,1216.9816.9817.016.98100117.01 ++ | O | T
WOJASWOJ00:00:005.2500.0 ++ | O | T
WORKSERVWSE11:12:378.38+0,128.368.368.388.377876.59 ++ | O | T
XTBXTB00:00:006.5600.0 ++ | O | T
YOLOYOL11:23:383.593.6-1,103.63.53.63.63599321.27 ++ | O | T
ZAMETZMT09:39:151.54-1,281.481.451.541.56771911.29 ++ | O | T
ZEPAKZEP10:48:3516.3-1,1516.3516.216.3516.49377961.52 ++ | O | T
ZPUEPUE11:15:07246.0247.85-0,75247.85246.0247.85247.85153.69 ++ | O | T
ZUEZUE11:17:5210.1910.29-1,0710.2910.1910.2910.31681.71 ++ | O | T
ZYWIECZWC00:00:00448.900.0 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - V'17




Szkoła giełdowa



Forex