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
06MAGNA06N13:50:462.052.05-2,842.052.052.052.11190.04 ++ | O | T
11BIT11B15:22:5477.6375.87+2,5975.8775.8777.6475.677044540.54 ++ | O | T
4FUNMEDIA4FM15:14:275.966.2-3,876.25.966.256.2388323.68 ++ | O | T
AATHOLDAHL11:55:3318.6718.98-1,6318.9818.6719.218.9888116.75 ++ | O | T
ABCDATAABC15:08:143.443.450,003.453.433.473.4458026200.06 ++ | O | T
ABMSOLIDABM15:14:5110.610.0-11,6712.010.012.012.0153215.87 ++ | O | T
ABPLABE14:38:4230.89+0,5930.8430.8430.930.711915.9 ++ | O | T
ACAUTOGAZACG11:20:0338.01-3,2838.5538.0138.5539.31806.89 ++ | O | T
ACTIONACT15:22:4213.50,0013.513.3613.713.58324112.77 ++ | O | T
ADIUVOADV09:00:0024.524.50,0024.524.524.524.510.02 ++ | O | T
AGORAAGO14:10:5412.98+1,4112.8512.8512.9912.8119115.36 ++ | O | T
AGROTONAGT13:21:481.12-1,751.131.11.131.1484529.4 ++ | O | T
AGROWILLAWG00:00:001.71.700.0 ++ | O | T
AILLERONALL14:10:197.1-0,427.127.17.177.136394.57 ++ | O | T
AIRWAYAWM14:33:251.281.35-3,761.351.281.351.33960012.78 ++ | O | T
ALCHEMIAALC15:11:444.964.99-0,804.994.965.05.09904.93 ++ | O | T
ALIORALR15:27:5256.3955.96+1,7955.9655.557.955.436629820835.22 ++ | O | T
ALMAALM14:29:267.717.89-2,287.897.717.897.89940.73 ++ | O | T
ALTAAAT09:56:473.41-1,453.783.413.783.4615015.67 ++ | O | T
ALTUSTFIALI14:51:4513.76-1,6413.7513.7513.7613.995046.93 ++ | O | T
ALUMETALAML14:59:3553.051.77+2,3051.7751.7753.551.81362211917.27 ++ | O | T
AMBRAAMB14:49:287.25+0,147.287.257.287.24194914.13 ++ | O | T
AMICAAMC14:34:58189.9188.0+1,55188.0188.0189.9187.0119382255.54 ++ | O | T
AMRESTEAT15:22:45230.7230.1+0,70230.1229.0231.9229.183881929.73 ++ | O | T
APATORAPT15:22:0032.0130.93+3,4230.9330.6332.3330.95418331336.68 ++ | O | T
APLISENSAPN15:13:0413.012.79+3,1712.7912.7213.8712.69226118.67 ++ | O | T
APLITTAPI09:03:481.351.350,001.351.351.351.35130.02 ++ | O | T
APSENERGYAPE13:27:283.063.07-0,653.073.063.073.088712.67 ++ | O | T
ARCHICOMARH14:16:3915.5115.5+1,3715.515.515.615.396815.03 ++ | O | T
ARCTICATC15:18:155.215.22-0,765.225.175.255.2549864259.45 ++ | O | T
ARCUSARC11:38:161.84+4,551.681.681.841.762511044.76 ++ | O | T
ARTERIAARR15:20:4013.1413.45-0,9813.4513.0413.5613.27156320.69 ++ | O | T
ASBISASB15:11:532.282.3-0,872.32.272.342.373693169.32 ++ | O | T
ASSECOBSABS09:04:4219.14+0,9018.918.919.1418.97410.78 ++ | O | T
ASSECOPOLACP15:27:5254.6454.37+0,3554.3753.8354.754.45466952543.0 ++ | O | T
ASSECOSEEASE14:25:319.71+0,109.719.719.719.71501.46 ++ | O | T
ASSECOSLOACS11:25:1919.00,0019.019.019.019.01302.47 ++ | O | T
ASTARTAAST15:25:3340.9940.5-0,3940.538.5340.9941.152634106.73 ++ | O | T
ATAL1AT14:37:0924.91-0,7625.2224.9125.4825.15724143.44 ++ | O | T
ATENDEATD09:00:002.932.930,002.932.932.932.931990.58 ++ | O | T
ATLANTAPLATP11:36:377.19-0,147.017.017.197.21200.84 ++ | O | T
ATLANTISATS13:42:240.70,000.710.70.710.716071.12 ++ | O | T
ATLASESTATL00:00:000.9200.0 ++ | O | T
ATMATM00:00:0010.0800.0 ++ | O | T
ATMGRUPAATG12:24:013.73.750,003.753.73.753.711034.08 ++ | O | T
ATREMATR09:47:514.40,004.44.44.44.430.01 ++ | O | T
AVIAAMLAAL12:05:083.593.46+3,763.463.463.63.461188042.49 ++ | O | T
AVIASGASG14:39:4012.9112.31+2,4612.3112.3112.9112.66007.73 ++ | O | T
AWBUDAWB15:05:064.17-6,084.244.084.344.441580065.49 ++ | O | T
BALTONABAL09:10:395.045.040,005.045.045.045.04220.11 ++ | O | T
BANKBPHBPH12:34:3230.16-2,7130.1330.0830.1631.01574.73 ++ | O | T
BBIDEVBBD13:50:290.930.920,000.920.920.950.93108215100.64 ++ | O | T
BENEFITBFT15:25:37518.0-3,54528.8516.05528.8537.0224116.16 ++ | O | T
BERLINGBRG00:00:004.4800.0 ++ | O | T
BESTBST14:01:0715.6+2,6315.4415.4415.615.2167825.94 ++ | O | T
BETACOMBCM09:00:0010.2510.25-0,1910.2510.2510.2510.2720.02 ++ | O | T
BGZBNPPBGZ15:27:3652.053.5-1,7653.552.053.552.9360231.31 ++ | O | T
BIOMEDLUBBML15:23:291.381.42-2,131.411.321.421.412860339.59 ++ | O | T
BIOTONBIO15:17:4010.0510.08-0,3010.089.8610.1610.0813772138.22 ++ | O | T
BMPAGBMP11:18:253.43.390,003.393.393.43.425098.53 ++ | O | T
BOGDANKALWB15:21:5440.25-0,4740.9940.2140.9940.44171069.41 ++ | O | T
BORYSZEWBRS15:23:365.335.35-0,195.355.335.385.3492426494.41 ++ | O | T
BOSBOS14:26:2412.71-0,7012.8112.7112.8112.8271634.74 ++ | O | T
BOWIMBOW09:02:432.492.49-0,402.492.492.492.51528638.06 ++ | O | T
BRASTERBRA14:51:4916.5216.16+3,2516.1616.116.9216.022486369.42 ++ | O | T
BRIJUBRI15:21:2517.918.01-0,4418.0117.918.1617.987976143.34 ++ | O | T
BSCDRUKBSC13:45:3239.0-0,8439.039.039.039.33752.93 ++ | O | T
BUDIMEXBDX15:24:40182.45184.45-0,82184.45181.05184.5183.953007551.3 ++ | O | T
BUMECHBMC15:09:011.23+2,501.221.211.231.2160556196.02 ++ | O | T
BUWOGBWO12:59:1583.19+0,8482.582.583.1982.5191.58 ++ | O | T
BYTOMBTM15:19:213.293.33-0,303.333.293.353.31243941.04 ++ | O | T
BZWBKBZW15:27:52270.3267.25+1,81267.25265.75270.7265.5359569657.55 ++ | O | T
CALATRAVACTC15:26:420.590.6-3,280.60.590.60.613335219.98 ++ | O | T
CAPITALCPA13:25:333.052.980,002.982.953.053.05766022.96 ++ | O | T
CCCCCC15:27:52168.25169.0-1,03169.0167.0171.9170.08416514214.34 ++ | O | T
CDPROJEKTCDR15:24:1926.5926.91-1,4126.9126.5226.9926.97629241688.78 ++ | O | T
CDRLCDL15:23:1229.529.660,0029.6629.029.6629.54867142.41 ++ | O | T
CELTICCPD15:08:135.2-1,525.115.115.25.2812006.15 ++ | O | T
CEZCEZ13:34:1770.6572.1-0,4272.169.8272.170.952083147.03 ++ | O | T
CHEMOSCHS00:00:001.9500.0 ++ | O | T
CIECHCIE15:25:1365.7266.2-0,4166.265.2466.265.99344892265.51 ++ | O | T
CIGAMESCIG15:24:2425.2524.6+2,6424.624.425.3724.6663331647.3 ++ | O | T
CITYSERVCTS00:00:008.9900.0 ++ | O | T
CNTCNT11:07:497.95+0,637.957.957.957.97626.06 ++ | O | T
COGNORCOG12:42:581.15-1,711.151.151.171.171129013.01 ++ | O | T
COLIANCOL15:23:583.383.32+1,813.323.283.483.321883263.58 ++ | O | T
COMARCHCMR15:17:42130.35133.05-2,72133.05130.35134.0134.01061140.55 ++ | O | T
COMPCMP00:00:0055.0300.0 ++ | O | T
COMPERIACPL14:41:436.09+2,356.295.946.295.95248514.94 ++ | O | T
CORMAYCRM15:16:492.240,002.252.22.252.2459465131.77 ++ | O | T
CPGROUPCPG09:19:476.5-0,466.116.116.56.531731.07 ++ | O | T
CUBEITGCTG12:37:516.14+0,996.146.066.146.0810226.2 ++ | O | T
CYFRPLSATCPS15:27:5223.1522.37+3,0322.3722.3123.1722.471435193273.4 ++ | O | T
CZTOREBKACZT15:26:301.16+4,501.151.071.161.116796576.19 ++ | O | T
DEBICADBC13:59:06100.0-2,82100.1599.5100.15102.957557.44 ++ | O | T
DECORADCR15:05:208.78+11,427.987.759.37.8822838195.75 ++ | O | T
DEKPOLDEK15:22:1912.390,0011.811.812.3912.391151.36 ++ | O | T
DELKODEL12:31:599.650,009.659.659.659.65170.16 ++ | O | T
DGADGA15:11:575.025.02-8,565.455.025.455.494312.3 ++ | O | T
DOMDEVDOM14:44:0554.1254.1+0,0454.154.154.1254.121311.53 ++ | O | T
DREWEXDRE00:00:002.1500.0 ++ | O | T
DROZAPOLDPL14:18:492.452.45-2,782.452.392.452.521461135.07 ++ | O | T
DUDADUD14:22:085.956.0-0,836.05.956.06.0392423.54 ++ | O | T
ECHOECH12:24:006.73-0,446.746.736.746.7610547.1 ++ | O | T
EDINVESTEDI14:29:582.42.34+2,562.342.342.42.347491.76 ++ | O | T
EFEKTEFK13:47:4421.3821.38+0,0521.3821.3821.3821.373016.44 ++ | O | T
EKOEXPORTEEX15:09:1612.0112.0-1,7212.012.012.1712.2211564138.96 ++ | O | T
ELBUDOWAELB14:32:30105.30,00105.45105.3105.65105.311011.59 ++ | O | T
ELEKTROTIELT14:34:3714.714.36+2,0814.3614.3214.7414.4367153.67 ++ | O | T
ELEMENTALEMT15:20:183.553.540,003.543.483.553.55282172998.37 ++ | O | T
ELKOPEKP09:00:001.731.73+4,851.731.731.731.653000.52 ++ | O | T
ELZABELZ13:36:4715.84-0,7515.8415.8415.8415.9670.11 ++ | O | T
EMCINSMEDEMC09:00:0013.4613.46-0,1513.4613.4613.4613.4810.01 ++ | O | T
EMPERIAEMP15:23:0755.990,0055.9955.9955.9955.9949427.66 ++ | O | T
ENAPENP15:01:121.01.03-2,911.031.01.031.036540.65 ++ | O | T
ENEAENA15:27:5210.7410.5+2,4810.510.410.7810.481283421363.43 ++ | O | T
ENELMEDENE10:18:148.28.2-0,128.28.28.28.211070.88 ++ | O | T
ENERGAENG15:27:589.769.82-1,819.829.7210.19.94134123613336.85 ++ | O | T
ENERGOINSENI13:44:437.970,007.977.97.977.974003.17 ++ | O | T
ENTERENT09:00:0019.019.00,0019.019.019.019.0320.61 ++ | O | T
ERBUDERB14:54:2528.028.19-0,6728.1928.028.1928.194938138.37 ++ | O | T
ERGERG14:31:0531.330.4+3,6430.430.431.430.2176354.24 ++ | O | T
ERGISEGS15:09:274.354.39-1,364.394.344.44.411755976.49 ++ | O | T
ESOTIQEAH09:00:5416.9717.250,0017.2516.9717.2516.9720.03 ++ | O | T
ESSYSTEMESS13:03:243.30,003.293.293.33.320106.63 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC12:19:5250.99+1,7850.0550.0550.9950.130815.68 ++ | O | T
EUROCASHEUR15:27:5749.749.37+1,4349.3749.049.749.027076013313.49 ++ | O | T
EUROHOLDEHG12:43:241.650,001.651.651.651.65140.02 ++ | O | T
EUROTELETL10:53:4618.48-0,1118.4818.4818.4818.51302.4 ++ | O | T
EVERESTEVE12:53:570.89+1,140.880.880.950.8880867.43 ++ | O | T
EXILLONEXL00:00:005.3600.0 ++ | O | T
FAMFAM14:27:023.08-1,913.083.083.083.145001.54 ++ | O | T
FAMURFMF14:48:362.722.84-1,812.842.672.872.77137749377.67 ++ | O | T
FARMACOLFCL15:15:5245.0-1,5345.545.045.545.7109949.77 ++ | O | T
FASINGFSG00:00:0016.100.0 ++ | O | T
FASTFINFFI15:22:041.12+2,751.111.081.121.0988569.8 ++ | O | T
FEERUMFEE13:40:2613.55+0,3013.9913.5513.9913.5181811.12 ++ | O | T
FENGHUAFGT00:00:0017.517.5200.0 ++ | O | T
FERROFRO12:37:4011.20,0011.211.211.211.236119404.53 ++ | O | T
FERRUMFER13:39:403.95-0,503.973.883.973.9721468.43 ++ | O | T
FONFON09:18:390.730,000.720.720.730.7314941.09 ++ | O | T
FORTEFTE13:40:4965.9966.0-1,0667.6964.2167.6966.778551.66 ++ | O | T
FORTUNAFEG10:09:3113.69-1,2313.6913.6913.6913.86200.27 ++ | O | T
FOTAFOT14:39:580.950.91+2,150.910.910.970.932915827.56 ++ | O | T
GEKOPLASTGKP11:45:3112.45+5,0612.4512.4512.4511.85153819.15 ++ | O | T
GETINGTN15:22:341.061.05+0,951.051.051.071.05135663144.07 ++ | O | T
GETINOBLEGNB15:04:050.50.50,000.50.50.510.5241338121.11 ++ | O | T
GINOROSSIGRI15:19:372.36-2,482.42.332.42.42203131479.45 ++ | O | T
GLCOSMEDGLC13:06:174.454.36+2,064.364.364.454.36629227.79 ++ | O | T
GORENJEGRV13:26:1128.0+5,0726.6626.6628.026.651955.43 ++ | O | T
GPWGPW15:26:0236.4236.49-0,2236.4936.3736.636.5316551153.82 ++ | O | T
GRAALGRL14:30:3226.3-2,5626.626.326.626.992687.05 ++ | O | T
GRAJEWOGRJ15:25:4429.029.5-1,6929.529.029.529.5133538.9 ++ | O | T
GRAVITONGRT00:00:002.5800.0 ++ | O | T
GROCLINGCN15:27:3815.4816.0+5,2316.015.316.014.7120694326.24 ++ | O | T
GRODNOGRN09:19:075.60,005.65.65.65.61210.68 ++ | O | T
GRUPAAZOTYATT15:25:1072.8969.24+4,1369.2469.0472.970.0779675598.82 ++ | O | T
GTCGTC15:15:286.87-1,016.996.816.996.941363593.8 ++ | O | T
HANDLOWYBHW15:27:3076.876.89+1,1976.8975.876.8975.912054922.71 ++ | O | T
HARPERHRP09:04:101.62+0,621.621.621.621.6120.0 ++ | O | T
HAWEHWE00:00:000.550.6500.0 ++ | O | T
HELIOHEL11:45:184.344.340,004.344.344.344.345522.4 ++ | O | T
HERKULESHRS15:05:463.393.43-1,173.433.363.453.4349291167.46 ++ | O | T
HUBSTYLEHUB11:31:483.643.640,003.643.643.73.642528092.63 ++ | O | T
HUTMENHTM09:00:005.35.3-0,935.35.35.35.357564.01 ++ | O | T
HYDROTORHDR09:00:0037.2737.270,0037.2737.2737.2737.2710.04 ++ | O | T
HYPERIONHYP14:57:093.653.6+14,063.193.03.653.21380448.49 ++ | O | T
I2DEVI2D14:18:3620.019.50,0019.519.520.020.0204940.96 ++ | O | T
IALBGRIAG15:20:5714.00,0013.9713.6114.014.012946180.62 ++ | O | T
IDEABANKIDA11:27:0823.8524.36-2,0924.3623.8524.3624.361212.89 ++ | O | T
IDMSAIDM12:24:031.161.12-1,691.121.121.161.185340.6 ++ | O | T
IFCAPITALIFC15:15:510.72-1,370.690.690.720.735010.35 ++ | O | T
IFSAIFR09:40:490.60,000.570.570.60.612980.76 ++ | O | T
IIAAVIIA11:12:458.949.13-0,679.138.949.139.0540.49 ++ | O | T
IMCOMPANYIMC13:55:187.246.9+2,266.96.97.247.082782.0 ++ | O | T
IMMOBILEGKI13:46:212.972.99-6,602.992.863.153.18748222.39 ++ | O | T
IMPELIPL12:41:3223.7+1,7223.9723.423.9723.32545.98 ++ | O | T
IMPERAIMP13:48:521.261.26-0,791.261.261.261.27800.1 ++ | O | T
IMPEXMETIPX14:10:302.812.820,002.822.792.822.8151074143.25 ++ | O | T
IMSIMS12:28:492.582.62-1,532.622.582.622.62499712.98 ++ | O | T
INCINC11:03:101.95-1,021.951.951.951.97550.11 ++ | O | T
INDATAIDT15:08:451.041.05-0,951.051.021.051.059041293.11 ++ | O | T
INDYKPOLIND14:58:3167.068.0-1,4668.066.2168.067.995003336.96 ++ | O | T
INGBSKING14:14:13121.0120.95-0,12120.95119.55121.0121.1557168.6 ++ | O | T
INPOSTIPT15:24:0211.2810.68+6,2110.6810.3311.2810.629356101.35 ++ | O | T
INPROINP12:30:086.05.9+2,565.95.96.025.8516459.73 ++ | O | T
INSTALKRKINK15:22:2113.0-2,6913.3612.9313.3613.3691211.96 ++ | O | T
INTEGERPLITG15:27:3447.4147.97+0,3447.9747.248.247.2515132721.44 ++ | O | T
INTERAOLTIRL14:26:5715.9-3,4016.015.916.016.463505.57 ++ | O | T
INTERBUDITB11:43:041.491.5-0,671.51.451.51.5950613.88 ++ | O | T
INTERCARSCAR14:59:44275.0273.0+0,40273.0267.0278.0273.9242536668.78 ++ | O | T
INTERSPPLIPO09:00:001.871.87+2,751.871.871.871.8210.0 ++ | O | T
INTROLINL12:59:299.990,009.559.419.999.9921362205.95 ++ | O | T
INVISTAINV13:31:242.140,002.142.142.142.143500.75 ++ | O | T
IPOPEMAIPE14:36:452.332.4+3,562.42.332.42.2520.0 ++ | O | T
IQPIQP09:40:280.560.58+1,820.580.560.580.5546202.59 ++ | O | T
IZOBLOKIZB12:57:54173.0178.0-2,81178.0173.0178.0178.034660.36 ++ | O | T
IZOLACJAIZO14:43:251.61.59+0,631.591.591.61.591008716.11 ++ | O | T
IZOSTALIZS00:00:005.1800.0 ++ | O | T
JHMDEVJHM09:22:021.31.29+0,781.291.291.31.293650.47 ++ | O | T
JJAUTOJJO00:00:000.069.700.0 ++ | O | T
JSWJSW15:27:5115.2215.21-1,6215.2115.1515.515.471805862758.9 ++ | O | T
JWCONSTRJWC09:09:593.783.78-0,263.783.783.783.793021.14 ++ | O | T
K2INTERNTK2I13:21:2316.016.28-1,5416.2816.016.2816.25178628.67 ++ | O | T
KANIAKAN14:04:322.272.29-0,872.292.272.342.292489157.32 ++ | O | T
KBDOMKBD14:44:102.35-0,422.352.352.352.36700016.45 ++ | O | T
KERNELKER15:27:4253.1552.51+0,4752.5152.1953.1552.9436152300.57 ++ | O | T
KETYKTY15:12:47333.9333.1-1,32333.1333.1338.0338.351013338.83 ++ | O | T
KGHMKGH15:27:5263.3762.4+1,1062.462.263.6862.6854591534480.92 ++ | O | T
KGLKGL00:00:0022.000.0 ++ | O | T
KINOPOLKPL14:35:4513.613.5-0,7313.513.513.7513.7119016.33 ++ | O | T
KOFOLKOF00:00:0063.000.0 ++ | O | T
KOGENERAKGN14:13:3388.488.23+0,1988.2388.2388.488.2322920.21 ++ | O | T
KOMPAPKMP11:28:4110.17+2,739.99.910.179.96206.16 ++ | O | T
KOMPUTRONKOM15:10:185.96.14-2,806.145.96.146.071075164.68 ++ | O | T
KONSSTALIKST14:31:3837.9938.0-0,0338.037.3338.038.01134.23 ++ | O | T
KOPEXKPX15:14:553.553.63-1,113.633.423.663.59280147989.9 ++ | O | T
KPPDKPD00:00:0024.0100.0 ++ | O | T
KRAKCHEMKCH11:17:563.790,003.793.693.793.7924058.92 ++ | O | T
KRECKRC11:25:337.097.09-0,147.097.097.097.1200114.19 ++ | O | T
KREDYTINKRI13:06:0217.4517.49-1,3017.4916.917.5517.68207035.63 ++ | O | T
KREZUSKZS14:24:405.335.4-0,745.45.295.465.3738205204.76 ++ | O | T
KRKAKRK00:00:00265.000.0 ++ | O | T
KRUKKRU15:27:04191.45190.00,00190.0190.0192.5191.45211874052.49 ++ | O | T
KRUSZWICAKSW14:09:0062.80,0062.862.862.862.880.5 ++ | O | T
KRVITAMINKVT15:03:1011.2611.8-2,0911.811.2611.811.51942.2 ++ | O | T
KSGAGROKSG14:45:351.31.26-4,411.361.261.361.36898811.44 ++ | O | T
LABOPRINTLAB09:00:0010.8810.880,0010.8810.8810.8810.8810.01 ++ | O | T
LARKLRK15:25:521.03+1,981.01.01.031.0185788.67 ++ | O | T
LARQLRQ09:00:004.484.48-4,074.484.484.484.6710.0 ++ | O | T
LCCORPLCC12:40:091.931.96-1,031.961.931.961.951622531.31 ++ | O | T
LENALEN15:24:284.054.07-0,494.074.04.074.071156546.42 ++ | O | T
LENTEXLTX14:16:489.13+1,449.09.09.139.0251422.82 ++ | O | T
LIBETLBT14:52:441.66+1,841.631.631.661.6350008.27 ++ | O | T
LIVECHATLVC15:26:4840.0739.7+1,0139.739.740.0739.67152760.83 ++ | O | T
LOKUMLKD00:00:0012.6500.0 ++ | O | T
LOTOSLTS15:27:5231.0230.8+0,1930.830.6931.2430.961407724363.13 ++ | O | T
LPPLPP15:27:525326.75+2,505200.055200.055329.95197.013236998.23 ++ | O | T
LSISOFTLSI15:16:038.739.2-5,219.28.739.29.2159218528.0 ++ | O | T
LUBAWALBW14:16:380.97-1,020.970.960.990.988383281.24 ++ | O | T
MABIONMAB15:21:5373.1677.0-5,4277.072.2677.577.35623394569.46 ++ | O | T
MAGELLANMAG09:07:3967.21+0,0167.2167.2167.2167.290.6 ++ | O | T
MAKARONPLMAK00:00:006.500.0 ++ | O | T
MARVIPOLMVP09:01:066.89+4,876.66.66.896.575103.37 ++ | O | T
MASTERPHAMPH10:25:386.96.830,006.836.836.96.9150.1 ++ | O | T
MASTERPHA-PDAMPHA00:00:007.0100.0 ++ | O | T
MBANKMBK15:27:52318.25316.0+1,97316.0308.5319.35312.1110213471.85 ++ | O | T
MBWSMBW10:45:3074.5373.0+2,1073.073.074.5373.021415.83 ++ | O | T
MCIMCI14:55:1811.02-0,6311.111.011.1611.09895399.01 ++ | O | T
MCLOGICMCL00:00:0038.000.0 ++ | O | T
MDIENERGIAMDI13:51:093.813.81-1,803.813.813.813.8890.03 ++ | O | T
MEDIATELMTL00:00:001.0200.0 ++ | O | T
MEDICALGMDG15:23:59257.1-1,42260.8257.0261.15260.8646166.52 ++ | O | T
MENNICAMNC11:40:3717.617.8-1,1217.817.617.817.84758.37 ++ | O | T
MERCATORMRC12:53:1615.4415.440,0015.4415.4415.4415.441862.87 ++ | O | T
MERCORMCR13:35:459.69+2,229.699.39.699.485094.76 ++ | O | T
MEXPOLSKAMEX15:15:195.435.1+6,055.15.015.435.1264350339.59 ++ | O | T
MFOMFO09:15:0814.9-0,2014.914.914.914.9350.07 ++ | O | T
MIDASMDS14:39:140.80.80,000.80.80.810.89539076.45 ++ | O | T
MILKILANDMLK14:53:281.611.65-1,831.651.581.651.6427514.41 ++ | O | T
MILLENNIUMMIL15:24:344.754.64+3,264.644.614.794.65731212705.88 ++ | O | T
MIRACULUMMIR13:55:122.6-7,142.782.512.782.82061654.24 ++ | O | T
MIRBUDMRB15:08:420.860.88-1,150.880.860.880.871483812.89 ++ | O | T
MLPGROUPMLG09:19:1938.00,0038.9938.038.9938.075128.72 ++ | O | T
MNIMNI15:25:070.50.48-1,960.480.480.510.51143027.07 ++ | O | T
MOJMOJ00:00:000.9500.0 ++ | O | T
MOLMOL14:50:41228.9-0,22228.9228.9228.9229.44009917.66 ++ | O | T
MONNARIMON15:14:3215.215.3-0,7815.315.1515.315.329754148.26 ++ | O | T
MOSTALPLCMSP12:03:5910.2910.49-2,0010.4910.2910.4910.58508.77 ++ | O | T
MOSTALWARMSW09:12:5515.37+1,7215.1215.0615.3715.11260.39 ++ | O | T
MOSTALZABMSZ15:22:041.331.3+3,101.31.291.351.29107397141.88 ++ | O | T
MUZAMZA15:26:543.25+1,563.283.23.283.213104.19 ++ | O | T
MWTRADEMWT13:33:3015.80,0015.815.815.815.82203.48 ++ | O | T
NETIANET15:20:274.81+0,844.714.714.854.7744681214.84 ++ | O | T
NETMEDIANEM14:40:076.63+2,006.636.636.636.550.03 ++ | O | T
NEUCANEU14:56:28334.0335.0-0,28335.0334.0335.0334.95479160.41 ++ | O | T
NEWAGNWG15:03:4314.0614.43-2,5614.4314.0614.4314.43286540.47 ++ | O | T
NORTCOASTNCT00:00:005.1500.0 ++ | O | T
NOVITANVT13:41:3257.958.0+1,5858.056.758.057.036020.76 ++ | O | T
NOWAGALACNG09:00:001.61.6+0,631.61.61.61.596501.04 ++ | O | T
NTTSYSTEMNTT15:09:323.183.2-0,623.23.183.23.2628620.06 ++ | O | T
ODLEWNIEODL15:26:053.56-1,113.463.463.633.615125.42 ++ | O | T
OEXOEX14:42:2316.2+1,2516.0416.0416.216.0164226.42 ++ | O | T
OLYMPICOEG00:00:008.600.0 ++ | O | T
OPENFINOPF14:41:203.15+0,323.143.053.153.1432069.95 ++ | O | T
OPONEO.PLOPN14:50:1433.433.5-0,2733.533.433.5833.494414147.9 ++ | O | T
OPTEAMOPM14:55:1312.2-0,4111.711.712.212.253674.32 ++ | O | T
ORANGEPLOPL15:27:525.895.86+0,515.865.865.935.864107282421.83 ++ | O | T
ORBISORB15:08:4158.1258.120,0058.1258.1158.1258.1225314.7 ++ | O | T
ORCOGROUPOPG14:07:420.81+3,850.780.780.810.781381710.94 ++ | O | T
ORIONORN14:39:2390.36-3,8693.9989.5694.093.9936233.04 ++ | O | T
ORZBIALYOBL15:26:096.616.5+0,306.56.56.76.59342222.41 ++ | O | T
OTLOGOTS09:00:00220.0220.0+2,66220.0220.0220.0214.310.22 ++ | O | T
OTMUCHOWOTM13:30:244.95-1,985.064.955.065.056813.43 ++ | O | T
OVOSTAROVO15:27:2398.0-0,5196.596.098.098.546044.79 ++ | O | T
PAGEDPGD15:10:5250.050.0+0,0250.050.050.049.991979.85 ++ | O | T
PAMAPOLPMP14:10:531.451.450,001.451.411.451.4527824.01 ++ | O | T
PANOVANVA11:51:1521.6+1,2721.021.021.621.332655.66 ++ | O | T
PATENTUSPAT14:40:280.720.68+7,460.680.680.720.6735202.5 ++ | O | T
PBGPBG15:18:162.82.65+6,872.652.62.822.62181757499.01 ++ | O | T
PBKMBKM12:26:5751.260,0051.2651.2651.2651.26432.2 ++ | O | T
PCCEXOLPCX00:00:002.000.0 ++ | O | T
PCCINTERPCI09:44:241.86-0,531.861.861.861.87160.03 ++ | O | T
PCCROKITAPCR13:29:3159.85+0,3459.6559.659.8959.65123273.66 ++ | O | T
PCMPCM15:12:2538.50,0038.5138.3539.038.53939152.03 ++ | O | T
PEGASPGS00:00:00137.900.0 ++ | O | T
PEKABEXPBX12:32:0512.2+0,1611.711.712.212.183353.93 ++ | O | T
PEKAESPEK10:45:0013.6+0,8213.4913.2713.613.49117215.59 ++ | O | T
PEKAOPEO15:27:52151.1150.0+0,73150.0149.0152.3150.018849428467.41 ++ | O | T
PELIONPEL09:00:0052.552.50,0052.552.552.552.520.11 ++ | O | T
PEMANAGERPEM14:45:47116.0+3,07113.4113.0116.0112.5582394.71 ++ | O | T
PEPPEP14:00:0018.3917.75+0,8217.7517.7518.4518.2417365312.74 ++ | O | T
PEPEESPPS10:37:380.550,000.570.550.570.5530051.65 ++ | O | T
PGEPGE15:27:5612.1712.08+0,6612.0812.0412.2112.09371923345110.97 ++ | O | T
PGNIGPGN15:28:015.35.37-2,395.375.265.455.43449097324204.66 ++ | O | T
PGODLEWPGO00:00:006.000.0 ++ | O | T
PHNPHN15:13:0014.314.15+1,0614.1514.1514.514.15168624.22 ++ | O | T
PKNORLENPKN15:27:5669.1368.47+1,3268.4767.7369.368.2332679922406.22 ++ | O | T
PKOBPPKO15:27:5224.5724.14+1,4924.1424.0824.6424.21118008328874.35 ++ | O | T
PKPCARGOPKP15:27:2831.3129.34+8,0029.3429.231.8728.99707852125.95 ++ | O | T
PLASTBOXPLX13:26:042.152.15+0,942.152.142.162.131476031.73 ++ | O | T
PLATYNINWPIW09:07:182.52+9,572.522.522.522.340.01 ++ | O | T
PMPGPGM15:24:015.45.03+8,005.035.05.45.045172235.83 ++ | O | T
POLICEPCE11:08:3524.4-0,7324.424.424.424.58932.27 ++ | O | T
POLIMEXMSPXM14:57:095.11-1,355.175.085.175.181887396.42 ++ | O | T
POLMEDPOM10:48:552.923.0-2,673.02.923.03.017845.23 ++ | O | T
POLNAPLA10:55:5922.820,0022.8222.8222.8222.821413.22 ++ | O | T
POLNORDPND15:25:4911.4-2,2311.6711.3311.6711.661179271356.43 ++ | O | T
POLWAXPWX12:28:1515.2515.03+0,0715.0315.0215.2515.2491113.84 ++ | O | T
POZBUDPOZ11:01:553.83.820,003.823.83.823.8272210.34 ++ | O | T
PRAGMAFAPRF09:28:1712.550,0012.5512.5512.5512.5550.06 ++ | O | T
PRAGMAINKPRI15:09:1211.88-4,6512.4611.8812.4612.46223927.07 ++ | O | T
PRESCOPRE14:47:266.06.060,006.066.06.066.02991.8 ++ | O | T
PRIMAMODAPMA13:53:311.66-1,781.661.611.661.6913602.2 ++ | O | T
PROCADPRD13:55:031.84-0,541.881.841.881.8515032.77 ++ | O | T
PROCHEMPRM11:56:5417.4917.490,0017.4917.4817.4917.4993216.3 ++ | O | T
PROCHNIKPRC15:19:231.441.42+2,861.421.381.441.480644113.33 ++ | O | T
PROJPRZEMPJP09:00:008.318.31-1,668.318.318.318.451471.22 ++ | O | T
PROTEKTORPRT14:19:203.16-0,323.063.063.163.174881.5 ++ | O | T
PROVIDENTIPF00:00:0014.500.0 ++ | O | T
PSGPSG12:10:450.460,000.460.460.460.46830.04 ++ | O | T
PULAWYZAP10:56:58214.1+0,05214.1214.1214.1214.051.07 ++ | O | T
PWRMEDIAPWM12:44:311.260,001.261.261.261.2650.01 ++ | O | T
PZUPZU15:27:5232.5532.99-1,5732.9932.3633.1533.07113097337006.44 ++ | O | T
QUANTUMQNT00:00:008.000.0 ++ | O | T
QUERCUSQRS15:27:265.95+2,235.945.945.995.82402623.97 ++ | O | T
QUMAKQMK13:30:166.36-2,456.56.366.56.52194212.58 ++ | O | T
RADPOLRDL14:55:443.883.86+0,523.863.83.973.8642433164.66 ++ | O | T
RAFAKORFK15:16:447.367.28+0,827.287.287.437.31256992.67 ++ | O | T
RAFAMETRAF09:45:2115.00,0015.015.015.015.010.02 ++ | O | T
RAINBOWRBW15:10:4327.5227.98-1,0127.9827.5227.9827.84912135.42 ++ | O | T
RANKPROGRRNK15:22:543.63.42-5,013.83.423.913.797203212584.35 ++ | O | T
RAWLPLUGRWL12:53:349.59.87-3,369.879.59.879.833513.33 ++ | O | T
REDANRDN14:21:572.352.26+4,912.262.262.352.241342531.08 ++ | O | T
REDWOODRWD09:00:002.022.02+1,002.022.022.022.0800.16 ++ | O | T
RELPOLRLP12:26:079.079.19-1,319.199.079.199.196125.59 ++ | O | T
REMAKRMK11:56:2418.1818.19-0,1118.1918.1818.1918.2450.82 ++ | O | T
RESBUDRES10:13:021.50,001.481.451.51.5760011.22 ++ | O | T
ROBYGROB15:20:393.123.07+1,303.073.073.143.0851741161.01 ++ | O | T
RONSONRON09:00:001.491.49+0,681.491.491.491.4810.0 ++ | O | T
ROPCZYCERPC12:17:4421.521.570,0021.5721.521.5721.52715.83 ++ | O | T
RUBICONRBC15:02:031.251.240,001.241.151.261.2510421.3 ++ | O | T
SANOKSNK13:40:1760.960.8+0,6660.860.861.060.550430.72 ++ | O | T
SANTANDERSAN09:21:1617.2-4,4417.217.217.218.010.02 ++ | O | T
SARESAR09:00:0021.9921.99+8,5921.9921.9921.9920.25501.1 ++ | O | T
SCOPAKSCO09:00:002.62.6-1,892.62.62.62.6510.0 ++ | O | T
SECOGROUPSWG14:48:4117.718.2-2,6918.217.518.218.198449150.42 ++ | O | T
SEKOSEK12:38:578.00,007.997.998.08.02502.0 ++ | O | T
SELENAFMSEL15:10:0916.05+0,3815.315.316.0515.991482.27 ++ | O | T
SELVITASLV14:50:3322.1622.05-2,1622.0522.0522.3522.65295565.3 ++ | O | T
SERINUSSEN15:27:551.521.52-1,301.521.521.521.5451307.8 ++ | O | T
SFINKSSFS15:25:243.49-0,293.523.473.523.5804628.2 ++ | O | T
SILVANOSFG00:00:008.500.0 ++ | O | T
SIMPLESME14:42:426.62-3,366.86.626.86.852961.98 ++ | O | T
SKARBIECSKH14:59:2028.4+0,1828.428.3928.428.351223.46 ++ | O | T
SKOTANSKT15:21:100.730.74-1,350.740.720.740.747116251.98 ++ | O | T
SKYLINESKL00:00:000.4900.0 ++ | O | T
SNIEZKASKA09:25:5859.0+0,7759.059.059.058.551086.37 ++ | O | T
SOHODEVSHD13:52:351.471.470,001.471.471.491.4731714.68 ++ | O | T
SOLARSOL15:04:071.061.07+0,951.071.061.081.051865720.03 ++ | O | T
SONELSON14:04:1213.250,0013.2513.2513.2513.25250.33 ++ | O | T
SOPHARMASPH00:00:006.000.0 ++ | O | T
STALEXPSTX15:27:333.323.30,003.33.243.323.3251042167.53 ++ | O | T
STALPRODSTP15:06:06301.95+3,41292.0291.0305.0292.01768532.76 ++ | O | T
STALPROFISTF14:05:0112.0-3,5412.212.012.212.44551466.59 ++ | O | T
STAPORKOWZUK15:24:314.750,004.754.754.754.753001.43 ++ | O | T
SUNEXSNX14:35:215.16-0,394.954.955.175.18238112.21 ++ | O | T
SUWARYSUW09:00:009.39.3+3,689.39.39.38.9710.01 ++ | O | T
SWISSMEDSWD14:00:271.67-1,181.671.671.671.697901.32 ++ | O | T
SYGNITYSGN15:01:447.04-0,567.027.017.047.08268418.86 ++ | O | T
SYNEKTIKSNT15:19:1315.015.4-2,6015.415.015.415.45167.81 ++ | O | T
SYNTHOSSNS15:26:003.753.75-0,533.753.723.783.77220594825.43 ++ | O | T
TALANXTNX00:00:00115.000.0 ++ | O | T
TALEXTLX14:53:3225.525.87+0,7925.8725.525.8725.3252965.07 ++ | O | T
TARCZYNSKITAR14:56:3812.66+0,0812.6512.6512.6612.651021.29 ++ | O | T
TATRYTMR00:00:00110.000.0 ++ | O | T
TAURONPETPE15:27:522.682.6+3,472.62.592.682.5923720846300.99 ++ | O | T
TERMOREXTRR14:54:162.7-4,262.822.72.822.822500.68 ++ | O | T
TESGASTSG09:00:003.493.49-0,293.493.493.493.51050.37 ++ | O | T
TFONETFO15:13:433.073.070,003.073.073.073.072303770.72 ++ | O | T
TIMTIM15:27:3310.6710.21+4,6110.2110.210.6710.237187385.0 ++ | O | T
TORPOLTOR15:14:0810.3410.4-0,4810.410.2910.410.39377638.95 ++ | O | T
TOYATOA09:06:464.48-0,224.484.484.484.4950.02 ++ | O | T
TRAKCJATRK15:19:3512.6212.45+2,1912.4512.4212.8212.351331161688.82 ++ | O | T
TRANSPOLTRN00:00:005.100.0 ++ | O | T
TRAVELPLTVL00:00:003.6900.0 ++ | O | T
TRITONTRI00:00:002.2200.0 ++ | O | T
ULMAULM09:00:0068.2468.240,0068.2468.2468.2468.2410.07 ++ | O | T
UNIBEPUNI10:00:5411.08+0,9110.9910.9911.0810.981681.85 ++ | O | T
UNICREDITUCG14:25:5213.04-0,4613.0113.013.3913.1210627.81 ++ | O | T
UNIMAU2K13:47:282.44-0,412.442.442.442.4510082.46 ++ | O | T
UNIWHEELSUNW14:48:42144.3143.0+1,26143.0142.0144.3142.5121251736.95 ++ | O | T
URSUSURS15:10:212.272.33-1,732.332.262.342.31197481453.15 ++ | O | T
VANTAGEVTG14:33:512.83-0,702.912.832.912.853160.9 ++ | O | T
VIGOSYSVGO00:00:00248.000.0 ++ | O | T
VINDEXUSVIN14:14:216.91-1,006.996.917.016.98650045.09 ++ | O | T
VISTALVTL15:25:2410.07+1,729.889.810.079.9249224.59 ++ | O | T
VISTULAVST15:24:233.233.25+0,313.253.223.253.22109844354.7 ++ | O | T
VOTUMVOT14:23:5114.31-0,2114.3914.3114.3914.34911.3 ++ | O | T
VOXELVOX09:13:5617.90,0017.917.917.917.9150.27 ++ | O | T
WADEXWAX14:10:395.31-1,125.395.35.45.3712376.63 ++ | O | T
WARIMPEXWXF00:00:002.5100.0 ++ | O | T
WASKOWAS14:39:481.561.58-3,701.581.561.61.623607756.94 ++ | O | T
WAWELWWL15:26:551042.00,001064.01042.01064.01042.04143.46 ++ | O | T
WDXWDX09:00:005.185.18+0,195.185.185.185.1750.03 ++ | O | T
WIELTONWLT15:26:158.838.96-0,458.968.838.968.87454740.37 ++ | O | T
WIKANAWIK15:03:051.79-0,561.791.791.791.8230.04 ++ | O | T
WILBOWLB13:22:181.07-1,831.051.051.071.0916101.7 ++ | O | T
WINVESTWIS13:29:583.0-0,663.023.03.023.02170.05 ++ | O | T
WIRTUALNAWPL15:26:0645.647.0-1,9847.045.2947.046.522571118.67 ++ | O | T
WITTCHENWTN15:02:2616.9216.9-0,4716.916.917.117.0121420.61 ++ | O | T
WOJASWOJ14:26:145.745.8-1,715.85.745.85.846363.68 ++ | O | T
WORKSERVWSE15:07:168.988.7-4,169.48.669.49.3766569583.83 ++ | O | T
XTBXTB15:21:1914.4813.85+3,4313.8512.8514.4814.043348600.8 ++ | O | T
ZAMETZMT13:47:021.77-0,561.81.771.81.784930.87 ++ | O | T
ZASTALZST13:23:220.56+1,820.560.540.580.556316334.83 ++ | O | T
ZEPAKZEP15:22:0512.8912.5+2,3012.512.2212.8912.637626470.6 ++ | O | T
ZETKAMAZKA15:14:09113.0114.0-0,88114.0113.0114.0114.05035569.26 ++ | O | T
ZPUEPUE09:00:00419.0419.0+0,26419.0419.0419.0417.910.42 ++ | O | T
ZUEZUE11:33:507.77.7-2,537.77.77.97.9675752.2 ++ | O | T
ZYWIECZWC11:51:01442.0+0,45449.95442.0450.0440.0536241.13 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - IV'16




Szkoła giełdowa




Forex