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
eid: 1662; cpl: true;06MAGNA 06N 09:37:39 2.18 +1,87 2.05 2.05 2.18 2.14 4702 10.17 ++ | O | T
eid: 317842; cpl: true;11BIT 11B 09:39:51 71.0 +1,56 70.0 69.25 71.0 69.91 2092 148.16 ++ | O | T
eid: 303935; cpl: true;4FUNMEDIA 4FM 09:36:32 6.9 7.14 -3,36 7.14 6.9 7.14 7.14 201 1.41 ++ | O | T
eid: 1555955; cpl: true;AATHOLD AHL 09:02:17 20.97 0,00 20.97 20.97 20.97 20.97 2 0.04 ++ | O | T
eid: 234084; cpl: true;ABCDATA ABC 09:50:13 3.65 3.64 0,00 3.64 3.64 3.66 3.65 28251 103.12 ++ | O | T
eid: 83083; cpl: true;ABMSOLID ABM 00:00:00 3.12 0 0.0 ++ | O | T
eid: 143; cpl: true;ABPL ABE 09:51:16 35.0 35.3 +0,57 35.3 34.9 35.3 34.8 347 12.15 ++ | O | T
eid: 418673; cpl: true;ACAUTOGAZ ACG 09:39:58 41.39 41.0 +1,20 41.0 41.0 41.39 40.9 291 11.99 ++ | O | T
eid: 166; cpl: true;ACTION ACT 09:49:08 15.45 15.3 +1,38 15.3 15.22 15.8 15.24 1589 24.78 ++ | O | T
eid: 1544411; cpl: true;ADIUVO ADV 09:00:00 24.1 24.1 +0,46 24.1 24.1 24.1 23.99 1 0.02 ++ | O | T
eid: 174; cpl: true;AGORA AGO 09:52:30 12.47 12.47 -0,16 12.47 12.47 12.47 12.49 6910 86.17 ++ | O | T
eid: 275926; cpl: true;AGROTON AGT 09:43:40 1.22 1.18 +3,39 1.18 1.18 1.22 1.18 1314 1.55 ++ | O | T
eid: 402462; cpl: true;AGROWILL AWG 00:00:00 1.58 0 0.0 ++ | O | T
eid: 448163; cpl: true;AILLERON ALL 09:26:44 7.12 +1,71 7.12 7.12 7.12 7.0 20 0.14 ++ | O | T
eid: 187; cpl: true;ALCHEMIA ALC 09:00:00 4.97 4.97 +1,43 4.97 4.97 4.97 4.9 120 0.6 ++ | O | T
eid: 720559; cpl: true;ALIOR ALR 09:54:15 70.28 70.01 +0,11 70.01 69.9 70.42 70.2 11173 783.93 ++ | O | T
eid: 201; cpl: true;ALMA ALM 09:10:38 8.82 8.6 0,00 8.6 8.6 8.82 8.82 71 0.61 ++ | O | T
eid: 2456; cpl: true;ALTA AAT 09:03:00 4.08 -0,49 4.08 3.95 4.08 4.1 14 0.06 ++ | O | T
eid: 1479243; cpl: true;ALTUSTFI ALI 09:48:02 14.18 +0,57 14.18 14.18 14.18 14.1 60 0.85 ++ | O | T
eid: 1459930; cpl: true;ALUMETAL AML 09:42:39 51.0 +0,20 51.05 51.0 51.25 50.9 922 47.14 ++ | O | T
eid: 207; cpl: true;AMBRA AMB 00:00:00 7.43 0 0.0 ++ | O | T
eid: 219; cpl: true;AMICA AMC 09:00:00 178.15 180.1 -0,92 180.1 178.15 180.1 179.8 109 19.63 ++ | O | T
eid: 222; cpl: true;AMREST EAT 09:48:57 222.0 224.9 -1,33 224.9 222.0 224.9 225.0 2665 596.85 ++ | O | T
eid: 237; cpl: true;APATOR APT 09:51:57 31.0 -1,59 32.46 31.0 32.46 31.5 891 27.77 ++ | O | T
eid: 231493; cpl: true;APLISENS APN 09:06:39 12.19 0,00 12.19 12.19 12.19 12.19 2 0.02 ++ | O | T
eid: 103585; cpl: true;APLITT API 00:00:00 1.44 0 0.0 ++ | O | T
eid: 1197390; cpl: true;APSENERGY APE 09:00:00 3.6 3.6 +2,86 3.6 3.6 3.6 3.5 5 0.02 ++ | O | T
eid: null; cpl: true;ARCHICOM-PDA ARHA 00:00:00 15.22 0 0.0 ++ | O | T
eid: 142342; cpl: true;ARCTIC ATC 09:51:57 4.61 4.6 -1,50 4.6 4.6 4.64 4.68 10713 49.35 ++ | O | T
eid: 83341; cpl: true;ARCUS ARC 09:17:16 2.21 2.15 +4,25 2.15 2.15 2.21 2.12 2460 5.31 ++ | O | T
eid: 30909; cpl: true;ARTERIA ARR 09:37:34 13.62 13.99 -1,30 13.99 13.62 13.99 13.8 135 1.84 ++ | O | T
eid: 83160; cpl: true;ASBIS ASB 09:55:12 2.29 2.33 -2,14 2.33 2.29 2.34 2.34 47755 110.58 ++ | O | T
eid: 83085; cpl: true;ASSECOBS ABS 09:22:17 19.9 19.93 +0,51 19.93 19.9 19.94 19.8 103 2.05 ++ | O | T
eid: 2200; cpl: true;ASSECOPOL ACP 09:48:11 58.76 59.1 -0,58 59.1 58.6 59.1 59.1 2375 139.59 ++ | O | T
eid: 142763; cpl: true;ASSECOSEE ASE 09:22:01 9.54 +0,10 9.54 9.54 9.54 9.53 5 0.05 ++ | O | T
eid: 265; cpl: true;ASSECOSLO ACS 00:00:00 19.61 0 0.0 ++ | O | T
eid: 268; cpl: true;ASTARTA AST 09:23:45 48.0 +2,13 47.49 47.3 48.0 47.0 89 4.24 ++ | O | T
eid: 1548511; cpl: true;ATAL 1AT 09:32:53 24.12 24.5 -1,55 24.5 24.0 24.5 24.5 3186 76.52 ++ | O | T
eid: 621705; cpl: true;ATENDE ATD 09:06:55 3.15 +0,96 3.15 3.15 3.15 3.12 3 0.01 ++ | O | T
eid: 278; cpl: true;ATLANTAPL ATP 00:00:00 7.4 0 0.0 ++ | O | T
eid: 100563; cpl: true;ATLANTIS ATS 09:46:12 0.77 0.75 -1,28 0.75 0.74 0.77 0.78 14084 10.59 ++ | O | T
eid: 103450; cpl: true;ATLASEST ATL 00:00:00 0.98 0 0.0 ++ | O | T
eid: 280; cpl: true;ATM ATM 09:28:51 9.66 -3,40 10.0 9.6 10.0 10.0 459 4.45 ++ | O | T
eid: 281; cpl: true;ATMGRUPA ATG 09:00:00 3.83 3.83 0,00 3.83 3.83 3.83 3.83 1 0.0 ++ | O | T
eid: 109734; cpl: true;ATREM ATR 09:41:19 4.5 -0,66 4.5 4.5 4.5 4.53 500 2.25 ++ | O | T
eid: 1150143; cpl: true;AVIAAML AAL 09:02:46 3.73 +3,32 3.73 3.73 3.73 3.61 2 0.01 ++ | O | T
eid: 340590; cpl: true;AVIASG ASG 09:08:59 13.48 13.48 +6,98 13.48 13.48 13.48 12.6 2 0.03 ++ | O | T
eid: 100431; cpl: true;AWBUD AWB 00:00:00 4.5 0 0.0 ++ | O | T
eid: 398564; cpl: true;BALTONA BAL 09:01:08 5.45 +2,83 5.45 5.45 5.45 5.3 2 0.01 ++ | O | T
eid: 313; cpl: true;BANKBPH BPH 00:00:00 31.9 0 0.0 ++ | O | T
eid: 24380; cpl: true;BBIDEV BBD 09:53:35 1.06 1.06 +0,95 1.06 1.06 1.08 1.05 107771 115.12 ++ | O | T
eid: 364904; cpl: true;BENEFIT BFT 09:49:33 525.0 +2,94 518.0 518.0 530.0 510.0 1442 754.3 ++ | O | T
eid: 227923; cpl: true;BERLING BRG 00:00:00 4.39 0 0.0 ++ | O | T
eid: 100527; cpl: true;BEST BST 09:12:47 13.0 +0,39 13.0 13.0 13.0 12.95 600 7.8 ++ | O | T
eid: 362; cpl: true;BETACOM BCM 09:00:00 9.7 9.7 0,00 9.7 9.7 9.7 9.7 2 0.02 ++ | O | T
eid: 382083; cpl: true;BGZBNPP BGZ 09:00:15 57.95 0,00 57.95 57.95 57.95 57.95 2 0.12 ++ | O | T
eid: 417044; cpl: true;BIOMEDLUB BML 09:31:28 1.17 1.19 -0,85 1.19 1.16 1.19 1.18 31194 36.58 ++ | O | T
eid: 377; cpl: true;BIOTON BIO 09:49:20 10.57 10.58 -0,09 10.58 10.5 10.58 10.58 7504 79.01 ++ | O | T
eid: 381; cpl: true;BMPAG BMP 09:00:00 3.75 3.75 0,00 3.75 3.75 3.75 3.75 1 0.0 ++ | O | T
eid: 127042; cpl: true;BOGDANKA LWB 09:49:08 46.58 45.99 +1,33 45.99 45.99 46.58 45.97 3708 171.68 ++ | O | T
eid: 400; cpl: true;BORYSZEW BRS 09:32:04 5.04 5.04 +0,20 5.04 5.03 5.05 5.03 4460 22.48 ++ | O | T
eid: 401; cpl: true;BOS BOS 09:49:26 13.79 -0,72 13.79 13.79 13.89 13.89 549 7.62 ++ | O | T
eid: 541286; cpl: true;BOWIM BOW 00:00:00 2.28 0 0.0 ++ | O | T
eid: 722348; cpl: true;BRASTER BRA 09:53:37 16.7 17.0 -1,24 17.0 16.7 17.0 16.91 710 11.96 ++ | O | T
eid: 418147; cpl: true;BRIJU BRI 09:09:25 15.61 15.61 -1,20 15.61 15.61 15.61 15.8 119 1.86 ++ | O | T
eid: 331148; cpl: true;BSCDRUK BSC 09:00:00 37.7 37.7 0,00 37.7 37.7 37.7 37.7 33 1.24 ++ | O | T
eid: 430; cpl: true;BUDIMEX BDX 09:48:57 194.0 193.5 +1,04 193.5 193.5 194.0 192.0 1248 241.55 ++ | O | T
eid: 113302; cpl: true;BUMECH BMC 09:55:22 1.27 1.22 +2,42 1.22 1.22 1.27 1.24 290612 361.35 ++ | O | T
eid: 1445424; cpl: true;BUWOG BWO 00:00:00 80.96 0 0.0 ++ | O | T
eid: 437; cpl: true;BYTOM BTM 09:53:34 3.11 3.12 -1,89 3.12 3.01 3.14 3.17 46617 144.09 ++ | O | T
eid: 439; cpl: true;BZWBK BZW 09:52:45 267.45 269.0 +0,15 269.0 267.1 269.0 267.05 4167 1116.74 ++ | O | T
eid: 100487; cpl: true;CALATRAVA CTC 09:37:24 0.53 0.53 0,00 0.53 0.52 0.53 0.53 9850 5.21 ++ | O | T
eid: 457; cpl: true;CAPITAL CPA 00:00:00 3.0 0 0.0 ++ | O | T
eid: 469; cpl: true;CCC CCC 09:52:08 167.5 169.5 -0,89 169.5 167.0 169.5 169.0 2113 354.78 ++ | O | T
eid: 1882; cpl: true;CDPROJEKT CDR 09:55:12 25.43 25.5 -0,93 25.5 25.37 25.5 25.67 3485 88.63 ++ | O | T
eid: 1524263; cpl: true;CDRL CDL 09:00:00 30.84 30.84 +2,29 30.84 30.84 30.84 30.15 90 2.78 ++ | O | T
eid: 303937; cpl: true;CELTIC CPD 00:00:00 5.4 0 0.0 ++ | O | T
eid: 487; cpl: true;CEZ CEZ 09:08:18 72.87 72.5 +0,05 72.5 72.5 74.7 72.83 237 17.65 ++ | O | T
eid: 103672; cpl: true;CHEMOS CHS 00:00:00 2.04 0 0.0 ++ | O | T
eid: 497; cpl: true;CIECH CIE 09:55:21 69.94 70.98 -0,09 70.98 69.45 71.0 70.0 7750 542.9 ++ | O | T
eid: 83189; cpl: true;CIGAMES CIG 09:48:55 24.29 24.49 +0,79 24.49 24.2 24.49 24.1 1065 25.88 ++ | O | T
eid: 1555794; cpl: true;CITYSERV CTS 09:13:32 9.0 9.0 +8,30 9.0 9.0 9.0 8.31 10 0.09 ++ | O | T
eid: 754; cpl: true;CNT CNT 09:00:00 8.6 8.6 0,00 8.6 8.6 8.6 8.6 2 0.02 ++ | O | T
eid: 478; cpl: true;COGNOR COG 09:38:13 1.22 -1,61 1.22 1.2 1.22 1.24 8740 10.64 ++ | O | T
eid: 1458; cpl: true;COLIAN COL 09:53:29 3.58 +0,28 3.58 3.58 3.61 3.57 3724 13.35 ++ | O | T
eid: 529; cpl: true;COMARCH CMR 09:00:46 142.9 142.8 +2,36 142.8 142.8 142.9 139.6 19 2.71 ++ | O | T
eid: 544; cpl: true;COMP CMP 09:53:32 59.61 -1,06 59.51 59.51 59.75 60.25 30 1.79 ++ | O | T
eid: 476587; cpl: true;COMPERIA CPL 00:00:00 10.0 0 0.0 ++ | O | T
eid: 103748; cpl: true;CORMAY CRM 09:47:53 2.43 2.38 +1,67 2.38 2.38 2.44 2.39 13368 32.17 ++ | O | T
eid: 1435641; cpl: true;CPGROUP CPG 09:34:13 6.11 6.39 -4,38 6.39 6.11 6.39 6.39 253 1.55 ++ | O | T
eid: 137868; cpl: true;CUBEITG CTG 09:37:25 7.4 7.3 0,00 7.3 7.21 7.4 7.4 3034 22.39 ++ | O | T
eid: 103412; cpl: true;CYFRPLSAT CPS 09:51:39 24.18 24.08 -1,14 24.08 24.0 24.27 24.46 13691 330.57 ++ | O | T
eid: 846397; cpl: true;CZTOREBKA CZT 09:40:14 1.14 +0,88 1.13 1.13 1.14 1.13 1004 1.14 ++ | O | T
eid: 639; cpl: true;DEBICA DBC 00:00:00 90.9 0 0.0 ++ | O | T
eid: 599; cpl: true;DECORA DCR 09:31:24 11.23 11.2 +2,09 11.2 11.2 11.24 11.0 7621 85.37 ++ | O | T
eid: 1529627; cpl: true;DEKPOL DEK 00:00:00 12.7 0 0.0 ++ | O | T
eid: 138522; cpl: true;DELKO DEL 00:00:00 9.21 0 0.0 ++ | O | T
eid: 640; cpl: true;DGA DGA 09:00:00 5.49 5.49 +1,67 5.49 5.49 5.49 5.4 2 0.01 ++ | O | T
eid: 653; cpl: true;DOMDEV DOM 09:07:32 58.2 58.2 +0,69 58.2 58.2 58.2 57.8 10 0.58 ++ | O | T
eid: 103262; cpl: true;DREWEX DRE 09:00:00 2.35 2.35 +2,17 2.35 2.35 2.35 2.3 200 0.47 ++ | O | T
eid: 660; cpl: true;DROZAPOL DPL 00:00:00 2.3 0 0.0 ++ | O | T
eid: 505657; cpl: true;DTP DTP 09:10:23 4.9 -0,20 4.9 4.9 4.9 4.91 3 0.01 ++ | O | T
eid: 675; cpl: true;DUDA DUD 09:00:00 5.7 5.7 0,00 5.7 5.7 5.7 5.7 146 0.83 ++ | O | T
eid: 707; cpl: true;ECHO ECH 09:05:59 7.0 0,00 7.0 7.0 7.0 7.0 412 2.88 ++ | O | T
eid: 271544; cpl: true;EDINVEST EDI 00:00:00 2.6 0 0.0 ++ | O | T
eid: 712; cpl: true;EFEKT EFK 09:00:00 20.48 20.48 0,00 20.48 20.48 20.48 20.48 1 0.02 ++ | O | T
eid: 129622; cpl: true;EKOEXPORT EEX 09:54:44 12.62 12.7 -1,02 12.7 12.4 12.92 12.75 23587 296.68 ++ | O | T
eid: 737; cpl: true;ELBUDOWA ELB 09:46:50 115.9 115.9 +0,09 115.9 115.75 115.9 115.8 144 16.67 ++ | O | T
eid: 30910; cpl: true;ELEKTROTI ELT 09:26:12 17.78 +0,23 17.78 17.78 17.78 17.74 50 0.89 ++ | O | T
eid: 647752; cpl: true;ELEMENTAL EMT 09:23:07 3.73 3.75 -0,53 3.75 3.73 3.78 3.75 1060 3.97 ++ | O | T
eid: 30942; cpl: true;ELKOP EKP 00:00:00 1.31 0 0.0 ++ | O | T
eid: 50542; cpl: true;ELZAB ELZ 09:11:33 15.55 -2,81 15.55 15.55 15.55 16.0 200 3.11 ++ | O | T
eid: 747; cpl: true;EMCINSMED EMC 09:07:22 14.37 0,00 14.37 14.37 14.37 14.37 1 0.01 ++ | O | T
eid: 732; cpl: true;EMPERIA EMP 09:06:02 57.89 +1,69 57.89 56.93 57.89 56.93 139 7.93 ++ | O | T
eid: 30888; cpl: true;ENAP ENP 09:08:17 0.98 0,00 0.98 0.98 0.98 0.98 2 0.0 ++ | O | T
eid: 111182; cpl: true;ENEA ENA 09:55:19 11.7 11.65 +0,34 11.65 11.5 11.71 11.66 35342 411.79 ++ | O | T
eid: 407045; cpl: true;ENELMED ENE 00:00:00 9.85 0 0.0 ++ | O | T
eid: 1378763; cpl: true;ENERGA ENG 09:55:08 12.09 12.18 0,00 12.18 12.05 12.21 12.09 87179 1053.74 ++ | O | T
eid: 81594; cpl: true;ENERGOINS ENI 09:08:36 7.95 0,00 7.95 7.95 7.95 7.95 3 0.02 ++ | O | T
eid: 1562659; cpl: true;ENTER ENT 09:39:39 18.25 18.5 -1,03 18.5 18.25 18.5 18.44 20282 370.21 ++ | O | T
eid: 30876; cpl: true;ERBUD ERB 09:24:47 28.96 28.91 +1,26 28.91 28.91 28.96 28.6 31 0.9 ++ | O | T
eid: 2641; cpl: true;ERG ERG 09:00:00 24.5 24.5 +0,82 24.5 24.5 24.5 24.3 2 0.05 ++ | O | T
eid: 781; cpl: true;ERGIS EGS 09:53:06 4.35 +1,16 4.32 4.32 4.35 4.3 422 1.82 ++ | O | T
eid: 391885; cpl: true;ESOTIQ EAH 09:00:00 18.99 18.99 0,00 18.99 18.99 18.99 18.99 2 0.04 ++ | O | T
eid: 30877; cpl: true;ESSYSTEM ESS 09:00:00 3.44 3.44 0,00 3.44 3.44 3.44 3.44 10 0.03 ++ | O | T
eid: 350207; cpl: true;ESTAR EST 00:00:00 1.7 0 0.0 ++ | O | T
eid: 305603; cpl: true;EUCO EUC 09:40:53 51.76 +1,55 51.76 51.76 51.76 50.97 133 6.88 ++ | O | T
eid: 779; cpl: true;EUROCASH EUR 09:53:24 54.27 53.91 +0,50 53.91 53.57 54.46 54.0 8383 454.59 ++ | O | T
eid: 504692; cpl: true;EUROHOLD EHG 00:00:00 1.4 0 0.0 ++ | O | T
eid: 30918; cpl: true;EUROTEL ETL 00:00:00 17.89 0 0.0 ++ | O | T
eid: 1493284; cpl: true;EVEREST EVE 09:00:00 0.92 0.92 -1,08 0.92 0.92 0.92 0.93 500 0.46 ++ | O | T
eid: 697224; cpl: true;EXILLON EXL 00:00:00 5.2 0 0.0 ++ | O | T
eid: 796; cpl: true;FAM FAM 09:41:46 2.95 2.97 -0,34 2.97 2.95 2.97 2.96 7672 22.67 ++ | O | T
eid: 798; cpl: true;FAMUR FMF 00:00:00 2.6 0 0.0 ++ | O | T
eid: 801; cpl: true;FARMACOL FCL 09:34:13 42.6 0,00 42.6 42.6 42.6 42.6 8 0.34 ++ | O | T
eid: 30980; cpl: true;FASING FSG 00:00:00 16.9 0 0.0 ++ | O | T
eid: 103413; cpl: true;FASTFIN FFI 09:46:43 0.88 0.88 0,00 0.88 0.88 0.88 0.88 2315 2.04 ++ | O | T
eid: 1095201; cpl: true;FEERUM FEE 09:41:40 13.74 -0,15 13.57 13.57 13.74 13.76 447 6.09 ++ | O | T
eid: 1490429; cpl: true;FENGHUA FGT 00:00:00 19.7 0 0.0 ++ | O | T
eid: 227502; cpl: true;FERRO FRO 00:00:00 10.73 0 0.0 ++ | O | T
eid: 968; cpl: true;FERRUM FER 09:21:14 3.6 -3,74 3.75 3.6 3.75 3.74 751 2.7 ++ | O | T
eid: 30943; cpl: true;FON FON 09:00:59 0.76 0,00 0.76 0.76 0.76 0.76 5 0.0 ++ | O | T
eid: 989; cpl: true;FORTE FTE 09:51:55 65.5 65.1 -0,76 65.1 65.03 65.69 66.0 934 61.15 ++ | O | T
eid: 271585; cpl: true;FORTUNA FEG 00:00:00 14.6 0 0.0 ++ | O | T
eid: 994; cpl: true;FOTA FOT 09:52:36 1.07 1.05 +1,90 1.05 1.05 1.12 1.05 142019 152.96 ++ | O | T
eid: 1043; cpl: true;GETIN GTN 09:50:16 1.14 1.13 +1,79 1.13 1.12 1.15 1.12 43730 49.66 ++ | O | T
eid: 521323; cpl: true;GETINOBLE GNB 09:49:30 0.52 0.51 +1,96 0.51 0.51 0.52 0.51 872949 448.31 ++ | O | T
eid: 1050; cpl: true;GINOROSSI GRI 09:32:29 2.7 2.75 -2,88 2.75 2.7 2.75 2.78 3400 9.31 ++ | O | T
eid: 1198763; cpl: true;GLCOSMED GLC 09:00:00 4.15 4.15 0,00 4.15 4.15 4.15 4.15 1 0.0 ++ | O | T
eid: 30890; cpl: true;GORENJE GRV 00:00:00 22.51 0 0.0 ++ | O | T
eid: 276324; cpl: true;GPW GPW 09:52:54 37.33 37.69 -0,98 37.69 36.86 37.69 37.7 21155 789.32 ++ | O | T
eid: 1265; cpl: true;GRAAL GRL 09:40:43 27.0 27.2 -1,28 27.2 27.0 27.2 27.35 290 7.85 ++ | O | T
eid: 1267; cpl: true;GRAJEWO GRJ 09:49:50 31.82 31.85 +0,54 31.85 31.65 32.0 31.65 2897 92.54 ++ | O | T
eid: 102961; cpl: true;GRAVITON GRT 09:54:15 2.82 2.82 +9,73 2.57 2.57 2.82 2.57 2740 7.36 ++ | O | T
eid: 780; cpl: true;GREMINWES GIW 09:40:49 2.14 +1,42 2.14 2.14 2.14 2.11 500 1.07 ++ | O | T
eid: 1396; cpl: true;GROCLIN GCN 09:45:58 16.48 16.2 +1,79 16.2 16.2 16.5 16.19 266 4.33 ++ | O | T
eid: 398084; cpl: true;GRODNO GRN 09:21:59 5.58 5.59 0,00 5.59 5.58 5.59 5.58 368 2.05 ++ | O | T
eid: 103277; cpl: true;GRUPAAZOTY ATT 09:50:11 86.9 87.6 -0,66 87.6 86.75 87.9 87.48 821 71.6 ++ | O | T
eid: 1275; cpl: true;GTC GTC 09:16:01 7.09 7.16 +0,57 7.16 7.09 7.16 7.05 1915 13.59 ++ | O | T
eid: 314; cpl: true;HANDLOWY BHW 09:53:01 74.5 75.1 0,00 75.1 74.5 75.41 74.5 3058 229.21 ++ | O | T
eid: 237902; cpl: true;HARPER HRP 09:03:13 1.5 +4,90 1.5 1.5 1.5 1.43 2 0.0 ++ | O | T
eid: 83132; cpl: true;HAWE HWE 09:47:10 0.68 0.66 +1,49 0.66 0.65 0.68 0.67 473058 315.27 ++ | O | T
eid: 47787; cpl: true;HELIO HEL 00:00:00 3.55 0 0.0 ++ | O | T
eid: 716; cpl: true;HERKULES HRS 09:44:39 4.02 4.01 +0,50 4.01 4.0 4.03 4.0 7188 28.85 ++ | O | T
eid: 574962; cpl: true;HUBSTYLE HUB 09:44:22 2.98 2.93 +1,36 2.93 2.93 2.98 2.94 6518 19.12 ++ | O | T
eid: 1352; cpl: true;HUTMEN HTM 00:00:00 5.98 0 0.0 ++ | O | T
eid: 1360; cpl: true;HYDROTOR HDR 09:00:18 36.4 36.37 +0,03 36.37 36.37 36.4 36.39 353 12.84 ++ | O | T
eid: 1364; cpl: true;HYPERION HYP 09:07:11 3.15 -10,00 3.4 3.15 3.4 3.5 1325 4.41 ++ | O | T
eid: 103367; cpl: true;IALBGR IAG 00:00:00 10.88 0 0.0 ++ | O | T
eid: 1538625; cpl: true;IDEABANK IDA 09:04:00 24.34 24.34 +1,00 24.34 24.34 24.34 24.1 21 0.51 ++ | O | T
eid: 1370; cpl: true;IDMSA IDM 09:51:19 1.15 -4,17 1.15 1.15 1.15 1.2 5 0.01 ++ | O | T
eid: 103400; cpl: true;IFCAPITAL IFC 09:55:11 0.81 0.83 +10,96 0.83 0.79 0.89 0.73 519102 429.42 ++ | O | T
eid: 47799; cpl: true;IFSA IFR 09:22:45 0.7 +6,06 0.69 0.69 0.7 0.66 18963 13.15 ++ | O | T
eid: 30957; cpl: true;IIAAV IIA 00:00:00 9.4 0 0.0 ++ | O | T
eid: 371083; cpl: true;IMCOMPANY IMC 00:00:00 7.05 0 0.0 ++ | O | T
eid: 81598; cpl: true;IMMOBILE GKI 09:19:51 3.47 +5,79 3.47 3.27 3.47 3.28 288 0.94 ++ | O | T
eid: 1375; cpl: true;IMPEL IPL 09:30:33 23.95 -0,21 24.0 23.95 24.0 24.0 27 0.65 ++ | O | T
eid: 141; cpl: true;IMPERA IMP 09:32:22 1.35 -0,74 1.35 1.35 1.35 1.36 1 0.0 ++ | O | T
eid: 1377; cpl: true;IMPEXMET IPX 09:45:28 2.73 2.71 +0,74 2.71 2.71 2.73 2.71 19309 52.65 ++ | O | T
eid: 510011; cpl: true;IMS IMS 00:00:00 2.65 0 0.0 ++ | O | T
eid: 1425; cpl: true;INC INC 00:00:00 1.89 0 0.0 ++ | O | T
eid: 269644; cpl: true;INDATA IDT 09:45:57 1.05 1.03 0,00 1.03 1.02 1.05 1.05 35852 36.91 ++ | O | T
eid: 1383; cpl: true;INDYKPOL IND 09:08:33 78.5 76.44 +0,64 76.44 76.44 78.5 78.0 17 1.3 ++ | O | T
eid: 1388; cpl: true;INGBSK ING 09:00:00 122.3 122.3 +0,58 122.3 122.3 122.3 121.6 20 2.45 ++ | O | T
eid: 1554692; cpl: true;INPOST IPT 09:03:12 17.78 +1,60 17.78 17.78 17.78 17.5 15 0.27 ++ | O | T
eid: 349753; cpl: true;INPRO INP 00:00:00 6.3 0 0.0 ++ | O | T
eid: 1393; cpl: true;INSTALKRK INK 09:40:48 11.8 0,00 11.8 11.8 11.8 11.8 100 1.18 ++ | O | T
eid: 83078; cpl: true;INTEGERPL ITG 09:37:29 79.8 -0,25 79.8 79.8 79.8 80.0 45 3.59 ++ | O | T
eid: 721635; cpl: true;INTERAOLT IRL 09:50:52 19.5 19.5 +0,52 19.5 19.5 19.9 19.4 5620 109.76 ++ | O | T
eid: 263646; cpl: true;INTERBUD ITB 09:38:09 1.1 1.11 0,00 1.11 1.1 1.11 1.1 615 0.68 ++ | O | T
eid: 1395; cpl: true;INTERCARS CAR 09:44:01 237.8 234.1 -0,04 234.1 234.05 237.9 237.9 175 41.28 ++ | O | T
eid: 1406; cpl: true;INTERSPPL IPO 09:00:00 1.88 1.88 0,00 1.88 1.88 1.88 1.88 1 0.0 ++ | O | T
eid: 103447; cpl: true;INTROL INL 09:32:16 9.04 9.04 0,00 9.04 9.04 9.04 9.04 7 0.06 ++ | O | T
eid: 103538; cpl: true;INVISTA INV 09:46:16 2.07 2.07 0,00 2.07 2.07 2.07 2.07 20 0.04 ++ | O | T
eid: 126942; cpl: true;IPOPEMA IPE 09:08:17 2.49 0,00 2.49 2.49 2.49 2.49 2 0.0 ++ | O | T
eid: 103371; cpl: true;IQP IQP 09:07:13 0.63 0,00 0.63 0.63 0.63 0.63 5 0.0 ++ | O | T
eid: 503563; cpl: true;IZOBLOK IZB 09:33:38 167.95 0,00 167.95 167.95 167.95 167.95 10 1.68 ++ | O | T
eid: 103060; cpl: true;IZOLACJA IZO 09:00:00 1.45 1.45 0,00 1.45 1.45 1.45 1.45 660 0.96 ++ | O | T
eid: 381226; cpl: true;IZOSTAL IZS 00:00:00 4.51 0 0.0 ++ | O | T
eid: 417547; cpl: true;JHMDEV JHM 09:48:08 1.39 1.4 0,00 1.4 1.39 1.4 1.39 1515 2.11 ++ | O | T
eid: 1454646; cpl: true;JJAUTO JJO 00:00:00 0.06 9.7 0 0.0 ++ | O | T
eid: 401346; cpl: true;JSW JSW 09:54:59 19.05 18.71 +1,82 18.71 18.71 19.21 18.71 90225 1710.45 ++ | O | T
eid: 30920; cpl: true;JWCONSTR JWC 09:22:55 4.04 4.13 -1,70 4.13 4.04 4.13 4.11 7553 30.81 ++ | O | T
eid: 103260; cpl: true;K2INTERNT K2I 09:00:00 17.45 17.45 -0,68 17.45 17.45 17.45 17.57 10 0.17 ++ | O | T
eid: 103805; cpl: true;KANIA KAN 09:53:17 2.48 2.49 +0,81 2.49 2.48 2.49 2.46 3280 8.17 ++ | O | T
eid: 2458; cpl: true;KBDOM KBD 00:00:00 2.32 0 0.0 ++ | O | T
eid: 81595; cpl: true;KERNEL KER 09:50:53 52.22 53.17 -1,81 53.17 52.22 53.17 53.18 1165 61.1 ++ | O | T
eid: 1272; cpl: true;KETY KTY 09:55:17 328.0 326.05 -0,61 326.05 326.05 328.9 330.0 343 112.32 ++ | O | T
eid: 1469; cpl: true;KGHM KGH 09:54:39 72.32 72.75 +0,06 72.75 72.21 72.84 72.28 223076 16182.42 ++ | O | T
eid: null; cpl: true;KGL KGL 00:00:00 21.1 0 0.0 ++ | O | T
eid: 384124; cpl: true;KINOPOL KPL 09:35:45 13.51 -4,05 14.0 13.51 14.0 14.08 105 1.42 ++ | O | T
eid: 1562660; cpl: true;KOFOL KOF 00:00:00 63.0 0 0.0 ++ | O | T
eid: 1479; cpl: true;KOGENERA KGN 09:00:00 81.01 81.01 -1,09 81.01 81.01 81.01 81.9 38 3.08 ++ | O | T
eid: 81596; cpl: true;KOMPUTRON KOM 09:43:04 6.15 6.21 -0,97 6.21 6.15 6.21 6.21 890 5.51 ++ | O | T
eid: 103366; cpl: true;KONSSTALI KST 09:04:40 37.3 +0,03 37.3 37.3 37.3 37.29 1 0.04 ++ | O | T
eid: 1487; cpl: true;KOPEX KPX 09:55:11 3.26 3.27 -0,31 3.27 3.25 3.27 3.27 3706 12.09 ++ | O | T
eid: 1488; cpl: true;KPPD KPD 09:00:00 26.0 26.0 0,00 26.0 26.0 26.0 26.0 86 2.24 ++ | O | T
eid: 83094; cpl: true;KRAKCHEM KCH 09:51:51 3.94 3.95 -2,48 3.95 3.9 3.95 4.04 5618 22.08 ++ | O | T
eid: 103461; cpl: true;KREC KRC 09:51:37 7.45 7.6 -0,27 7.6 7.45 7.6 7.47 2547 19.02 ++ | O | T
eid: 81597; cpl: true;KREDYTIN KRI 00:00:00 21.0 0 0.0 ++ | O | T
eid: 135; cpl: true;KREZUS KZS 09:48:26 3.98 4.0 -1,49 4.0 3.98 4.04 4.04 1609 6.43 ++ | O | T
eid: 30891; cpl: true;KRKA KRK 00:00:00 265.0 0 0.0 ++ | O | T
eid: 373963; cpl: true;KRUK KRU 09:55:03 185.8 185.15 -0,11 185.15 185.15 186.4 186.0 1354 251.34 ++ | O | T
eid: 1491; cpl: true;KRUSZWICA KSW 09:46:12 63.5 0,00 63.5 63.5 63.5 63.5 1 0.06 ++ | O | T
eid: 1562661; cpl: true;KRVITAMIN KVT 09:30:58 12.0 11.99 +2,56 11.99 11.7 12.0 11.7 866 10.2 ++ | O | T
eid: 371606; cpl: true;KSGAGRO KSG 09:51:15 1.35 -4,93 1.41 1.32 1.41 1.42 12234 16.39 ++ | O | T
eid: 1435642; cpl: true;LABOPRINT LAB 09:34:10 11.24 11.24 0,00 11.24 11.24 11.24 11.24 7 0.08 ++ | O | T
eid: 2009; cpl: true;LARK LRK 09:42:34 1.18 1.22 -4,07 1.22 1.18 1.23 1.23 3200 3.89 ++ | O | T
eid: 103516; cpl: true;LARQ LRQ 09:54:32 5.51 5.51 +0,18 5.51 5.51 5.51 5.5 101 0.56 ++ | O | T
eid: 30878; cpl: true;LCCORP LCC 09:50:40 2.19 +0,92 2.18 2.18 2.19 2.17 12923 28.2 ++ | O | T
eid: 1508; cpl: true;LENA LEN 09:14:35 4.16 4.08 0,00 4.08 4.08 4.16 4.16 2100 8.64 ++ | O | T
eid: 1509; cpl: true;LENTEX LTX 00:00:00 8.95 0 0.0 ++ | O | T
eid: 368265; cpl: true;LIBET LBT 09:49:23 1.7 +1,80 1.67 1.67 1.7 1.67 15451 26.05 ++ | O | T
eid: 1441218; cpl: true;LIVECHAT LVC 09:17:29 40.95 40.5 +0,64 40.5 40.5 40.95 40.69 69 2.81 ++ | O | T
eid: 1562663; cpl: true;LOKUM LKD 09:48:14 12.75 +1,19 12.65 12.65 12.75 12.6 8683 109.93 ++ | O | T
eid: 1523; cpl: true;LOTOS LTS 09:55:26 29.2 29.57 -1,02 29.57 29.14 29.58 29.5 22439 656.08 ++ | O | T
eid: 1527; cpl: true;LPP LPP 09:47:08 5702.05 -0,62 5690.0 5650.05 5800.0 5737.75 81 465.63 ++ | O | T
eid: 30981; cpl: true;LSISOFT LSI 09:03:33 7.54 -0,66 7.54 7.54 7.54 7.59 2 0.02 ++ | O | T
eid: 1528; cpl: true;LUBAWA LBW 09:11:00 0.98 0.96 +1,03 0.96 0.96 0.98 0.97 77295 74.33 ++ | O | T
eid: 239403; cpl: true;MABION MAB 09:00:00 56.98 56.98 +2,67 56.98 56.98 56.98 55.5 100 5.7 ++ | O | T
eid: 83086; cpl: true;MAGELLAN MAG 09:13:13 65.0 +0,26 64.97 64.97 65.0 64.83 161 10.46 ++ | O | T
eid: 30922; cpl: true;MAKARONPL MAK 00:00:00 6.19 0 0.0 ++ | O | T
eid: 103553; cpl: true;MARVIPOL MVP 00:00:00 6.99 0 0.0 ++ | O | T
eid: null; cpl: true;MASTERPHA MPH 09:51:57 6.75 7.0 -2,17 7.0 6.75 7.0 6.9 585 3.99 ++ | O | T
eid: null; cpl: true;MASTERPHA-PDA MPHA 09:00:00 6.69 6.69 -0,74 6.69 6.69 6.69 6.74 1 0.01 ++ | O | T
eid: 417; cpl: true;MBANK MBK 09:50:08 320.05 324.0 -0,82 324.0 319.0 324.0 322.7 792 254.87 ++ | O | T
eid: 83181; cpl: true;MBWS MBW 09:09:45 76.0 -6,17 79.0 76.0 79.0 81.0 274 21.17 ++ | O | T
eid: 1558; cpl: true;MCI MCI 09:32:11 11.7 11.74 -0,26 11.74 11.7 11.74 11.73 370 4.33 ++ | O | T
eid: 1538; cpl: true;MCLOGIC MCL 00:00:00 37.5 0 0.0 ++ | O | T
eid: 1659; cpl: true;MDIENERGIA MDI 09:40:18 3.42 -4,47 3.42 3.42 3.42 3.58 1 0.0 ++ | O | T
eid: 1563; cpl: true;MEDIATEL MTL 00:00:00 1.09 1.11 0 0.0 ++ | O | T
eid: 466868; cpl: true;MEDICALG MDG 09:11:31 281.25 +0,09 281.25 281.25 281.25 281.0 5 1.41 ++ | O | T
eid: 1569; cpl: true;MENNICA MNC 09:09:04 16.7 -0,18 16.7 16.7 16.7 16.73 100 1.67 ++ | O | T
eid: 1426837; cpl: true;MERCATOR MRC 09:48:47 16.24 16.24 -0,06 16.24 16.24 16.24 16.25 861 13.98 ++ | O | T
eid: 83087; cpl: true;MERCOR MCR 00:00:00 9.12 0 0.0 ++ | O | T
eid: 620303; cpl: true;MEXPOLSKA MEX 09:00:00 5.25 5.25 -0,19 5.25 5.25 5.25 5.26 2 0.01 ++ | O | T
eid: 1425746; cpl: true;MFO MFO 09:00:00 14.05 14.05 +0,36 14.05 14.05 14.05 14.0 17 0.24 ++ | O | T
eid: 136; cpl: true;MIDAS MDS 09:37:38 0.79 0.8 -1,25 0.8 0.79 0.8 0.8 20205 16.01 ++ | O | T
eid: 293544; cpl: true;MILKILAND MLK 09:43:17 1.8 1.85 +1,69 1.85 1.8 1.85 1.77 5002 9.05 ++ | O | T
eid: 315; cpl: true;MILLENNIUM MIL 09:54:47 5.04 -0,79 5.1 5.04 5.1 5.08 25472 129.22 ++ | O | T
eid: 30921; cpl: true;MIRACULUM MIR 00:00:00 2.95 0 0.0 ++ | O | T
eid: 103752; cpl: true;MIRBUD MRB 09:31:24 1.03 1.04 -0,96 1.04 1.03 1.04 1.04 3000 3.1 ++ | O | T
eid: 1319887; cpl: true;MLPGROUP MLG 09:00:00 39.98 39.98 +0,55 39.98 39.98 39.98 39.76 5 0.2 ++ | O | T
eid: 1610; cpl: true;MNI MNI 09:22:17 0.61 0,00 0.61 0.61 0.61 0.61 5000 3.05 ++ | O | T
eid: 83088; cpl: true;MOJ MOJ 00:00:00 1.09 0 0.0 ++ | O | T
eid: 1614; cpl: true;MOL MOL 00:00:00 232.45 0 0.0 ++ | O | T
eid: 1617; cpl: true;MONNARI MON 09:31:53 14.39 14.5 -0,42 14.5 14.39 14.5 14.45 213 3.07 ++ | O | T
eid: 1619; cpl: true;MOSTALPLC MSP 09:04:04 11.8 -0,08 11.8 11.8 11.8 11.81 2 0.02 ++ | O | T
eid: 1620; cpl: true;MOSTALWAR MSW 09:34:24 14.25 +1,42 14.25 14.25 14.25 14.05 1 0.01 ++ | O | T
eid: 1621; cpl: true;MOSTALZAB MSZ 09:21:53 1.6 1.61 0,00 1.61 1.6 1.61 1.6 9502 15.2 ++ | O | T
eid: 1631; cpl: true;MUZA MZA 00:00:00 4.14 0 0.0 ++ | O | T
eid: 103384; cpl: true;MWTRADE MWT 09:31:30 15.68 -0,13 15.95 15.68 15.95 15.7 378 5.93 ++ | O | T
eid: 1647; cpl: true;NETIA NET 09:53:00 5.05 5.05 -0,20 5.05 5.04 5.06 5.06 10758 54.35 ++ | O | T
eid: 81584; cpl: true;NETMEDIA NEM 00:00:00 6.88 0 0.0 ++ | O | T
eid: 2443; cpl: true;NEUCA NEU 09:49:36 325.0 321.1 0,00 321.1 321.1 326.25 325.0 166 53.64 ++ | O | T
eid: 1358213; cpl: true;NEWAG NWG 09:00:00 15.46 15.46 0,00 15.46 15.46 15.46 15.46 1 0.02 ++ | O | T
eid: 1689; cpl: true;NORTCOAST NCT 00:00:00 5.43 0 0.0 ++ | O | T
eid: 1710; cpl: true;NOVITA NVT 09:41:00 53.0 0,00 53.5 53.0 53.5 53.0 79 4.2 ++ | O | T
eid: 479; cpl: true;NOWAGALA CNG 00:00:00 1.54 0 0.0 ++ | O | T
eid: 103207; cpl: true;NTTSYSTEM NTT 09:01:22 3.12 0,00 3.12 3.12 3.12 3.12 1 0.0 ++ | O | T
eid: 1852; cpl: true;ODLEWNIE ODL 09:23:21 3.48 -0,29 3.48 3.48 3.48 3.49 5 0.02 ++ | O | T
eid: 2416; cpl: true;OEX OEX 09:18:06 17.24 -1,49 17.24 17.24 17.24 17.5 1 0.02 ++ | O | T
eid: 28670; cpl: true;OLYMPIC OEG 00:00:00 8.1 0 0.0 ++ | O | T
eid: 360514; cpl: true;OPENFIN OPF 00:00:00 3.62 0 0.0 ++ | O | T
eid: 83095; cpl: true;OPONEO.PL OPN 09:26:47 33.56 34.98 -1,29 34.98 33.56 34.98 34.0 677 22.99 ++ | O | T
eid: 263643; cpl: true;OPTEAM OPM 00:00:00 12.3 0 0.0 ++ | O | T
eid: 2413; cpl: true;ORANGEPL OPL 09:55:08 6.29 6.29 -0,63 6.29 6.26 6.3 6.33 63970 401.53 ++ | O | T
eid: 1884; cpl: true;ORBIS ORB 09:00:00 59.99 59.99 +0,50 59.99 59.99 59.99 59.69 40 2.4 ++ | O | T
eid: 1886; cpl: true;ORCOGROUP OPG 00:00:00 1.24 0 0.0 ++ | O | T
eid: 112702; cpl: true;ORION ORN 09:01:51 93.98 0,00 93.98 93.98 93.98 93.98 370 34.77 ++ | O | T
eid: 103381; cpl: true;ORZBIALY OBL 09:50:18 6.81 +0,15 6.67 6.67 6.81 6.8 136 0.92 ++ | O | T
eid: 1238244; cpl: true;OTLOG OTS 09:04:47 187.5 -0,27 187.5 187.5 187.5 188.0 1 0.19 ++ | O | T
eid: 258889; cpl: true;OTMUCHOW OTM 09:41:37 5.75 5.75 -0,35 5.75 5.75 5.75 5.77 2014 11.58 ++ | O | T
eid: 398082; cpl: true;OVOSTAR OVO 00:00:00 95.25 0 0.0 ++ | O | T
eid: 1922; cpl: true;PAGED PGD 09:00:00 51.85 51.85 -0,10 51.85 51.85 51.85 51.9 1 0.05 ++ | O | T
eid: 1923; cpl: true;PAMAPOL PMP 09:07:47 1.73 1.69 0,00 1.69 1.69 1.73 1.73 7883 13.38 ++ | O | T
eid: 81599; cpl: true;PANOVA NVA 00:00:00 19.98 0 0.0 ++ | O | T
eid: 143983; cpl: true;PATENTUS PAT 00:00:00 0.85 0 0.0 ++ | O | T
eid: 1929; cpl: true;PBG PBG 09:35:34 1.78 1.78 +1,14 1.78 1.78 1.78 1.76 8217 14.63 ++ | O | T
eid: null; cpl: true;PBKM BKM 09:53:27 50.5 48.0 +7,45 48.0 47.98 50.76 47.0 18801 929.18 ++ | O | T
eid: 714065; cpl: true;PCCEXOL PCX 09:49:43 1.96 0,00 1.96 1.96 1.96 1.96 500 0.98 ++ | O | T
eid: 629431; cpl: true;PCCINTER PCI 00:00:00 1.8 0 0.0 ++ | O | T
eid: 1455462; cpl: true;PCCROKITA PCR 09:45:35 59.09 59.02 +0,49 59.02 59.02 59.09 58.8 228 13.47 ++ | O | T
eid: 1443996; cpl: true;PCM PCM 09:54:54 38.51 -0,23 38.55 38.51 38.55 38.6 553 21.32 ++ | O | T
eid: 28728; cpl: true;PEGAS PGS 00:00:00 130.15 0 0.0 ++ | O | T
eid: 100428; cpl: true;PEKABEX PBX 00:00:00 12.3 0 0.0 ++ | O | T
eid: 1935; cpl: true;PEKAES PEK 09:42:43 14.04 +1,01 13.99 13.99 14.1 13.9 2398 33.62 ++ | O | T
eid: 1938; cpl: true;PEKAO PEO 09:55:04 153.5 154.5 -0,68 154.5 153.1 154.5 154.55 21443 3297.24 ++ | O | T
eid: 1956; cpl: true;PELION PEL 09:07:31 52.28 +2,11 52.28 52.28 52.28 51.2 2 0.1 ++ | O | T
eid: 1536804; cpl: true;PEMANAGER PEM 00:00:00 119.9 0 0.0 ++ | O | T
eid: 1993; cpl: true;PEP PEP 09:16:14 19.85 19.6 +0,61 19.6 19.6 19.85 19.73 770 15.09 ++ | O | T
eid: 1943; cpl: true;PEPEES PPS 09:07:41 0.57 0,00 0.57 0.57 0.57 0.57 10 0.01 ++ | O | T
eid: 143802; cpl: true;PGE PGE 09:54:01 13.06 13.19 -0,99 13.19 13.04 13.19 13.19 93705 1225.52 ++ | O | T
eid: 1957; cpl: true;PGNIG PGN 09:54:11 5.1 5.12 -0,39 5.12 5.03 5.14 5.12 455745 2315.58 ++ | O | T
eid: 447104; cpl: true;PGODLEW PGO 00:00:00 6.09 0 0.0 ++ | O | T
eid: 831815; cpl: true;PHN PHN 09:52:39 16.8 17.12 -1,87 17.12 16.8 17.12 17.12 1334 22.71 ++ | O | T
eid: 1973; cpl: true;PKNORLEN PKN 09:54:40 69.65 70.15 -0,19 70.15 69.23 70.15 69.78 43210 3006.72 ++ | O | T
eid: 1975; cpl: true;PKOBP PKO 09:54:34 24.1 24.37 -0,86 24.37 24.09 24.48 24.31 381337 9256.77 ++ | O | T
eid: 1314204; cpl: true;PKPCARGO PKP 09:28:25 42.49 41.97 +0,17 41.97 41.97 42.7 42.42 1003 42.41 ++ | O | T
eid: 1976; cpl: true;PLASTBOX PLX 00:00:00 2.0 0 0.0 ++ | O | T
eid: 103811; cpl: true;PLATYNINW PIW 00:00:00 2.67 0 0.0 ++ | O | T
eid: 100427; cpl: true;PMPG PGM 09:49:01 3.4 -2,86 3.42 3.4 3.42 3.5 1000 3.41 ++ | O | T
eid: 1989; cpl: true;POLICE PCE 09:37:42 25.0 0,00 25.0 25.0 25.0 25.0 14 0.35 ++ | O | T
eid: 1992; cpl: true;POLIMEXMS PXM 09:42:50 5.15 5.2 -0,39 5.2 5.15 5.22 5.17 5210 27.05 ++ | O | T
eid: 268246; cpl: true;POLMED POM 00:00:00 3.11 0 0.0 ++ | O | T
eid: 1997; cpl: true;POLNA PLA 09:34:45 24.9 +0,52 24.79 24.79 24.9 24.77 171 4.25 ++ | O | T
eid: 1998; cpl: true;POLNORD PND 09:43:47 13.1 -0,76 13.1 13.1 13.1 13.2 100 1.31 ++ | O | T
eid: 1484873; cpl: true;POLWAX PWX 09:15:15 16.89 -0,06 16.89 16.84 16.89 16.9 115 1.94 ++ | O | T
eid: 103699; cpl: true;POZBUD POZ 09:00:00 3.81 3.81 -1,04 3.81 3.81 3.81 3.85 3 0.01 ++ | O | T
eid: 102900; cpl: true;PRAGMAFA PRF 09:31:29 12.51 -0,16 12.51 12.51 12.51 12.53 225 2.81 ++ | O | T
eid: 103513; cpl: true;PRAGMAINK PRI 09:00:00 12.79 12.79 -0,08 12.79 12.79 12.79 12.8 22 0.28 ++ | O | T
eid: 437882; cpl: true;PRESCO PRE 09:00:00 6.02 6.02 -0,17 6.02 6.02 6.02 6.03 2 0.01 ++ | O | T
eid: 83188; cpl: true;PRIMAMODA PMA 00:00:00 1.94 0 0.0 ++ | O | T
eid: 30947; cpl: true;PROCAD PRD 09:00:00 2.04 2.04 +2,00 2.04 2.04 2.04 2.0 2500 5.1 ++ | O | T
eid: 2016; cpl: true;PROCHEM PRM 09:00:00 17.49 17.49 0,00 17.49 17.49 17.49 17.49 1 0.02 ++ | O | T
eid: 100716; cpl: true;PROCHNIK PRC 09:50:34 1.35 1.36 -0,74 1.36 1.33 1.36 1.36 6400 8.59 ++ | O | T
eid: 2020; cpl: true;PROJPRZEM PJP 09:00:00 8.46 8.46 0,00 8.46 8.46 8.46 8.46 141 1.19 ++ | O | T
eid: 1534; cpl: true;PROTEKTOR PRT 00:00:00 3.19 0 0.0 ++ | O | T
eid: 956863; cpl: true;PROVIDENT IPF 00:00:00 14.05 0 0.0 ++ | O | T
eid: 214642; cpl: true;PSG PSG 09:08:48 0.5 +4,17 0.5 0.5 0.5 0.48 5 0.0 ++ | O | T
eid: 2633; cpl: true;PULAWY ZAP 09:21:39 229.0 -0,43 229.0 226.8 229.0 230.0 31 7.09 ++ | O | T
eid: 103414; cpl: true;PWRMEDIA PWM 00:00:00 1.23 0 0.0 ++ | O | T
eid: 229862; cpl: true;PZU PZU 09:55:20 34.01 34.49 -1,42 34.49 33.99 34.49 34.5 135016 4610.98 ++ | O | T
eid: 82976; cpl: true;QUANTUM QNT 09:00:00 8.15 8.15 -4,12 8.15 8.15 8.15 8.5 4 0.03 ++ | O | T
eid: 103668; cpl: true;QUERCUS QRS 09:13:00 6.1 6.15 -0,81 6.15 6.1 6.15 6.15 844 5.16 ++ | O | T
eid: 2051; cpl: true;QUMAK QMK 09:14:07 8.17 0,00 8.17 8.17 8.17 8.17 250 2.04 ++ | O | T
eid: 30911; cpl: true;RADPOL RDL 09:00:00 6.15 6.15 0,00 6.15 6.15 6.15 6.15 1 0.01 ++ | O | T
eid: 2054; cpl: true;RAFAKO RFK 09:46:49 8.13 8.03 +0,37 8.03 8.02 8.15 8.1 7037 56.76 ++ | O | T
eid: 103197; cpl: true;RAFAMET RAF 00:00:00 14.0 0 0.0 ++ | O | T
eid: 103382; cpl: true;RAINBOW RBW 09:54:06 26.5 26.5 0,00 26.5 26.5 26.6 26.5 524 13.89 ++ | O | T
eid: 629430; cpl: true;RANKPROGR RNK 09:39:38 2.74 +1,11 2.73 2.7 2.75 2.71 9619 26.24 ++ | O | T
eid: 1478; cpl: true;RAWLPLUG RWL 09:00:00 9.1 9.1 -0,66 9.1 9.1 9.1 9.16 1 0.01 ++ | O | T
eid: 2063; cpl: true;REDAN RDN 00:00:00 2.41 0 0.0 ++ | O | T
eid: 81583; cpl: true;REDWOOD RWD 09:01:09 2.0 +0,50 2.0 2.0 2.0 1.99 1 0.0 ++ | O | T
eid: 2069; cpl: true;RELPOL RLP 09:34:09 9.17 +0,11 9.17 9.17 9.17 9.16 400 3.67 ++ | O | T
eid: 2070; cpl: true;REMAK RMK 09:00:00 20.9 20.9 0,00 20.9 20.9 20.9 20.9 1 0.02 ++ | O | T
eid: 102991; cpl: true;RESBUD RES 09:37:51 1.51 -0,66 1.51 1.51 1.51 1.52 228 0.34 ++ | O | T
eid: 303938; cpl: true;ROBYG ROB 09:41:16 3.22 3.2 +1,26 3.2 3.2 3.22 3.18 4801 15.41 ++ | O | T
eid: 83080; cpl: true;RONSON RON 09:00:00 1.6 1.6 +0,63 1.6 1.6 1.6 1.59 1 0.0 ++ | O | T
eid: 2098; cpl: true;ROPCZYCE RPC 09:01:11 20.5 20.87 -1,68 20.87 20.5 20.87 20.85 201 4.12 ++ | O | T
eid: 1667; cpl: true;RUBICON RBC 09:34:16 1.2 1.24 +1,69 1.24 1.2 1.24 1.18 7 0.01 ++ | O | T
eid: 2251; cpl: true;SANOK SNK 00:00:00 58.8 0 0.0 ++ | O | T
eid: 312; cpl: true;SANTANDER SAN 00:00:00 20.1 0 0.0 ++ | O | T
eid: 384725; cpl: true;SARE SAR 00:00:00 23.15 0 0.0 ++ | O | T
eid: 374510; cpl: true;SCOPAK SCO 00:00:00 2.44 0 0.0 ++ | O | T
eid: 83123; cpl: true;SECOGROUP SWG 09:07:13 20.3 19.1 +1,50 19.1 19.1 20.3 20.0 2055 41.4 ++ | O | T
eid: 30923; cpl: true;SEKO SEK 09:38:59 7.7 0,00 7.6 7.6 7.7 7.7 1143 8.78 ++ | O | T
eid: 103417; cpl: true;SELENAFM SEL 00:00:00 16.06 0 0.0 ++ | O | T
eid: 405146; cpl: true;SELVITA SLV 09:00:00 22.44 22.44 +0,18 22.44 22.44 22.44 22.4 100 2.24 ++ | O | T
eid: 231903; cpl: true;SERINUS SEN 09:52:16 1.6 0,00 1.6 1.58 1.62 1.6 17706 28.4 ++ | O | T
eid: 2161; cpl: true;SFINKS SFS 09:39:19 3.79 3.72 +1,88 3.72 3.72 3.82 3.72 6737 25.36 ++ | O | T
eid: 28812; cpl: true;SILVANO SFG 00:00:00 6.9 0 0.0 ++ | O | T
eid: 103232; cpl: true;SIMPLE SME 00:00:00 8.01 0 0.0 ++ | O | T
eid: 1492197; cpl: true;SKARBIEC SKH 09:00:00 32.0 32.0 +2,89 32.0 32.0 32.0 31.1 5 0.16 ++ | O | T
eid: 30983; cpl: true;SKOTAN SKT 09:54:00 0.76 0.78 -1,30 0.78 0.76 0.78 0.77 47167 35.96 ++ | O | T
eid: 103380; cpl: true;SKYLINE SKL 09:41:06 0.55 0,00 0.54 0.54 0.55 0.55 6003 3.24 ++ | O | T
eid: 2272; cpl: true;SNIEZKA SKA 09:49:55 57.5 +0,52 57.0 57.0 57.5 57.2 96 5.5 ++ | O | T
eid: 1666; cpl: true;SOHODEV SHD 09:44:34 1.51 1.54 -1,95 1.54 1.5 1.54 1.54 17172 26.26 ++ | O | T
eid: 600302; cpl: true;SOLAR SOL 09:13:52 1.16 -0,85 1.16 1.16 1.16 1.17 2 0.0 ++ | O | T
eid: 103806; cpl: true;SONEL SON 09:44:52 13.74 +0,29 13.74 13.74 13.74 13.7 30 0.41 ++ | O | T
eid: 473622; cpl: true;SOPHARMA SPH 00:00:00 5.99 0 0.0 ++ | O | T
eid: 2239; cpl: true;STALEXP STX 09:39:12 3.17 +0,32 3.14 3.14 3.17 3.16 603 1.9 ++ | O | T
eid: 2240; cpl: true;STALPROD STP 00:00:00 292.4 0 0.0 ++ | O | T
eid: 2241; cpl: true;STALPROFI STF 00:00:00 12.18 0 0.0 ++ | O | T
eid: 82968; cpl: true;STAPORKOW ZUK 09:33:30 5.15 -3,74 5.45 5.15 5.45 5.35 85 0.44 ++ | O | T
eid: 495403; cpl: true;SUNEX SNX 09:54:45 5.85 0,00 5.85 5.85 5.85 5.85 100 0.59 ++ | O | T
eid: 2262; cpl: true;SUWARY SUW 09:07:22 9.0 -0,33 9.0 9.0 9.0 9.03 1 0.01 ++ | O | T
eid: 2267; cpl: true;SWISSMED SWD 09:24:25 1.81 0,00 1.81 1.81 1.81 1.81 10 0.02 ++ | O | T
eid: 547; cpl: true;SYGNITY SGN 09:00:00 7.7 7.7 +1,18 7.7 7.7 7.7 7.61 176 1.36 ++ | O | T
eid: 417548; cpl: true;SYNEKTIK SNT 09:09:25 15.38 15.38 0,00 15.38 15.38 15.38 15.38 495 7.61 ++ | O | T
eid: 682; cpl: true;SYNTHOS SNS 09:54:14 4.06 4.09 -0,25 4.09 4.02 4.09 4.07 5334 21.59 ++ | O | T
eid: 1443989; cpl: true;TALANX TNX 00:00:00 112.0 0 0.0 ++ | O | T
eid: 2278; cpl: true;TALEX TLX 09:00:00 24.85 24.85 +0,20 24.85 24.85 24.85 24.8 12 0.3 ++ | O | T
eid: 1152473; cpl: true;TARCZYNSKI TAR 09:14:32 13.63 +0,07 13.63 13.63 13.63 13.62 1 0.01 ++ | O | T
eid: 690868; cpl: true;TATRY TMR 00:00:00 107.0 0 0.0 ++ | O | T
eid: 235325; cpl: true;TAURONPE TPE 09:51:32 2.91 2.93 -1,02 2.93 2.9 2.94 2.94 164074 478.19 ++ | O | T
eid: 687508; cpl: true;TERMOREX TRR 00:00:00 2.96 0 0.0 ++ | O | T
eid: 237922; cpl: true;TESGAS TSG 09:05:29 3.74 3.89 -3,86 3.89 3.74 3.89 3.89 5503 20.66 ++ | O | T
eid: 30885; cpl: true;TFONE TFO 09:17:34 2.7 2.74 -1,46 2.74 2.7 2.74 2.74 3487 9.47 ++ | O | T
eid: 2434; cpl: true;TIM TIM 09:23:46 10.94 0,00 10.6 10.6 10.94 10.94 2589 28.3 ++ | O | T
eid: 1480110; cpl: true;TORPOL TOR 09:36:32 10.82 10.83 +0,37 10.83 10.73 10.83 10.78 602 6.47 ++ | O | T
eid: 435191; cpl: true;TOYA TOA 09:22:12 4.39 0,00 4.39 4.39 4.39 4.39 20010 87.84 ++ | O | T
eid: 103507; cpl: true;TRAKCJA TRK 09:51:04 12.03 11.99 +1,09 11.99 11.99 12.09 11.9 6820 81.87 ++ | O | T
eid: 103629; cpl: true;TRANSPOL TRN 00:00:00 5.0 0 0.0 ++ | O | T
eid: 2460; cpl: true;TRAVELPL TVL 00:00:00 3.69 0 0.0 ++ | O | T
eid: 22008; cpl: true;TRITON TRI 09:04:18 2.84 +1,79 2.84 2.84 2.84 2.79 1433 4.07 ++ | O | T
eid: 22302; cpl: true;ULMA ULM 09:00:00 68.24 68.24 0,00 68.24 68.24 68.24 68.24 1 0.07 ++ | O | T
eid: 103468; cpl: true;UNIBEP UNI 09:42:16 10.53 10.54 -0,19 10.54 10.53 10.54 10.55 450 4.74 ++ | O | T
eid: 2503; cpl: true;UNICREDIT UCG 09:29:28 15.64 -0,06 15.63 15.63 15.64 15.65 550 8.6 ++ | O | T
eid: 2505; cpl: true;UNIMA U2K 00:00:00 2.35 0 0.0 ++ | O | T
eid: 1540280; cpl: true;UNIWHEELS UNW 09:33:49 144.0 -1,57 144.0 144.0 144.0 146.3 42 6.05 ++ | O | T
eid: 83079; cpl: true;URSUS URS 09:41:22 2.45 2.48 -0,81 2.48 2.45 2.48 2.47 7758 19.21 ++ | O | T
eid: 585445; cpl: true;VANTAGE VTG 09:10:12 2.98 +0,68 2.98 2.98 2.98 2.96 505 1.5 ++ | O | T
eid: 1493074; cpl: true;VIGOSYS VGO 00:00:00 230.0 0 0.0 ++ | O | T
eid: 116382; cpl: true;VINDEXUS VIN 09:35:04 6.85 6.88 -0,44 6.88 6.85 6.9 6.88 9090 62.58 ++ | O | T
eid: 1425583; cpl: true;VISTAL VTL 09:29:07 10.09 10.09 +1,51 10.09 10.0 10.09 9.94 86 0.86 ++ | O | T
eid: 2574; cpl: true;VISTULA VST 09:23:32 3.07 3.08 -0,65 3.08 3.07 3.08 3.09 31297 96.08 ++ | O | T
eid: 319932; cpl: true;VOTUM VOT 00:00:00 13.85 0 0.0 ++ | O | T
eid: 447663; cpl: true;VOXEL VOX 09:49:06 19.2 -2,69 19.24 19.19 19.24 19.73 456 8.77 ++ | O | T
eid: 103620; cpl: true;WADEX WAX 09:51:50 6.9 6.9 -1,57 6.9 6.86 6.9 7.01 1248 8.61 ++ | O | T
eid: 30989; cpl: true;WARIMPEX WXF 00:00:00 2.61 0 0.0 ++ | O | T
eid: 100429; cpl: true;WASKO WAS 09:45:08 2.01 -1,47 2.04 2.01 2.05 2.04 10868 22.04 ++ | O | T
eid: 2595; cpl: true;WAWEL WWL 00:00:00 1110.0 0 0.0 ++ | O | T
eid: 2592; cpl: true;WDX WDX 09:33:03 5.87 6.02 0,00 6.02 5.87 6.02 5.87 1768 10.54 ++ | O | T
eid: 103242; cpl: true;WIELTON WLT 09:54:52 7.98 +0,25 7.98 7.98 7.98 7.96 1180 9.42 ++ | O | T
eid: 30945; cpl: true;WIKANA WIK 00:00:00 2.37 0 0.0 ++ | O | T
eid: 2611; cpl: true;WILBO WLB 09:00:00 1.07 1.07 0,00 1.07 1.07 1.07 1.07 10 0.01 ++ | O | T
eid: 1401; cpl: true;WINVEST WIS 09:08:27 3.1 +3,68 3.1 3.1 3.1 2.99 1 0.0 ++ | O | T
eid: 1539805; cpl: true;WIRTUALNA WPL 09:27:41 44.11 44.11 -0,54 44.11 44.11 44.11 44.35 61 2.69 ++ | O | T
eid: 1558629; cpl: true;WITTCHEN WTN 09:24:32 17.35 17.4 -1,14 17.4 17.01 17.4 17.55 69 1.18 ++ | O | T
eid: 103423; cpl: true;WOJAS WOJ 09:51:24 6.09 5.9 +0,66 5.9 5.9 6.09 6.05 980 5.92 ++ | O | T
eid: 629429; cpl: true;WORKSERV WSE 09:24:09 10.81 11.0 -1,73 11.0 10.81 11.0 11.0 857 9.3 ++ | O | T
eid: 447103; cpl: true;ZAMET ZMT 09:40:50 1.94 -3,00 1.94 1.94 1.94 2.0 700 1.36 ++ | O | T
eid: 102896; cpl: true;ZASTAL ZST 09:35:11 0.75 0.76 0,00 0.76 0.75 0.8 0.75 25010 18.98 ++ | O | T
eid: 698025; cpl: true;ZEPAK ZEP 09:35:33 9.04 9.11 -0,77 9.11 9.04 9.11 9.11 4002 36.45 ++ | O | T
eid: 2636; cpl: true;ZETKAMA ZKA 09:48:30 107.0 +0,94 106.0 106.0 107.0 106.0 301 32.21 ++ | O | T
eid: 2639; cpl: true;ZPUE PUE 09:00:00 423.0 423.0 +2,83 423.0 423.0 423.0 411.35 1 0.42 ++ | O | T
eid: 629427; cpl: true;ZUE ZUE 09:14:50 9.04 -0,11 9.04 9.04 9.04 9.05 1 0.01 ++ | O | T
eid: 1274; cpl: true;ZYWIEC ZWC 09:02:33 435.0 -1,14 435.0 435.0 435.0 440.0 7 3.05 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - IV'16




Szkoła giełdowa




Forex