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
06MAGNA06N13:53:311.85-2,631.831.831.851.97821.45 ++ | O | T
11BIT11B17:00:0090.590.5+2,8487.9887.2191.088.09116820.48 ++ | O | T
4FUNMEDIA4FM17:00:005.295.29-0,195.35.185.35.31560.81 ++ | O | T
AATHOLDAHL16:04:4018.10,0018.1118.118.1118.1420.76 ++ | O | T
ABCDATAABC17:04:402.782.78-2,112.822.742.842.8481426227.14 ++ | O | T
ABMSOLIDABM17:00:0010.410.4-1,8910.069.910.4510.6180318.56 ++ | O | T
ABPLABE17:00:0029.329.3-3,3030.329.330.330.3282083.07 ++ | O | T
ACAUTOGAZACG14:45:2239.00,0038.938.939.039.04722184.15 ++ | O | T
ACTIONACT17:02:469.09.0-9,099.928.710.49.94500654100.09 ++ | O | T
ADIUVOADV17:00:0023.7123.71-4,5924.8523.7124.8524.8563115.09 ++ | O | T
AGORAAGO17:00:4911.711.7-0,0911.7211.711.811.71878201028.47 ++ | O | T
AGROTONAGT17:04:401.421.42-2,071.411.361.461.456310388.8 ++ | O | T
AGROWILLAWG11:11:181.60,001.61.61.61.621753.48 ++ | O | T
AILLERONALL17:00:007.297.29+2,247.137.137.297.1310287.33 ++ | O | T
AIRWAYAWM17:00:001.251.25-0,791.261.191.261.262568431.0 ++ | O | T
ALCHEMIAALC12:15:255.04-0,205.045.045.045.051000.5 ++ | O | T
ALIORALR17:00:0053.9853.98-1,1054.5753.7954.5754.58739043993.35 ++ | O | T
ALMAALM17:00:005.955.95+0,515.935.866.05.92235514.01 ++ | O | T
ALTAAAT14:14:063.210,003.213.083.213.21440.14 ++ | O | T
ALTUSTFIALI16:45:2114.77+1,1614.614.614.7714.6218832.05 ++ | O | T
ALUMETALAML17:01:3557.957.9+3,2155.8255.257.956.116830946.93 ++ | O | T
AMBRAAMB16:29:117.5-0,667.557.57.557.5512009.05 ++ | O | T
AMICAAMC17:00:00190.1190.1-0,99192.0188.0192.0192.0922175.74 ++ | O | T
AMRESTEAT17:00:00243.3243.3+2,68237.0237.0250.0236.95119862901.85 ++ | O | T
APATORAPT17:00:0027.127.1-3,2128.027.028.028.033017896.19 ++ | O | T
APLISENSAPN09:00:0012.490,0012.4912.4912.4912.49120.15 ++ | O | T
APLITTAPI13:18:491.10,001.11.11.11.1200.02 ++ | O | T
APSENERGYAPE17:00:003.493.490,003.493.493.493.4920.01 ++ | O | T
ARCHICOMARH16:44:2113.8+4,2313.7713.7713.813.2479410.95 ++ | O | T
ARCTICATC17:02:144.944.940,004.924.894.974.94100866499.17 ++ | O | T
ARCUSARC17:00:001.681.68+2,441.61.61.71.641000516.52 ++ | O | T
ARTERIAARR17:00:0012.4912.490,0013.3412.4913.3412.4920.03 ++ | O | T
ASBISASB17:00:002.482.48+3,332.382.352.532.47759681908.55 ++ | O | T
ASSECOBSABS17:00:0019.7119.71+1,7019.419.3521.3419.3817246338.82 ++ | O | T
ASSECOPOLACP17:00:0054.7254.72-3,6356.0654.6156.0756.78887584900.23 ++ | O | T
ASSECOSEEASE17:00:009.499.49+0,649.139.19.499.43281125.66 ++ | O | T
ASSECOSLOACS15:25:4419.3-1,0319.619.319.619.53196.22 ++ | O | T
ASTARTAAST17:00:0047.547.5+1,5447.546.8147.546.781577.41 ++ | O | T
ATAL1AT11:31:5223.99-0,0424.023.9924.024.0721.73 ++ | O | T
ATENDEATD11:01:342.620,002.612.612.622.627712.02 ++ | O | T
ATLANTAPLATP14:13:175.99-0,175.995.85.996.07054.12 ++ | O | T
ATLANTISATS13:39:210.71+1,430.690.680.710.782015.66 ++ | O | T
ATLASESTATL17:00:000.80.80,000.80.80.80.84000.32 ++ | O | T
ATMATM12:38:0010.24+0,4910.2310.2210.2410.197367.53 ++ | O | T
ATMGRUPAATG17:00:003.73.70,003.73.73.73.720.01 ++ | O | T
ATREMATR11:40:553.78-0,793.833.733.833.8125019.4 ++ | O | T
AUTOPARTNAPR17:00:003.433.43+1,783.373.353.443.3764125216.97 ++ | O | T
AVIAAMLAAL13:25:292.49+0,812.492.42.492.47459311.23 ++ | O | T
AVIASGASG09:05:5515.90,0015.915.915.915.9140.22 ++ | O | T
AWBUDAWB17:00:005.45.4+5,065.155.135.55.141405173.58 ++ | O | T
BALTONABAL16:29:342.82-3,752.932.822.932.9326887.7 ++ | O | T
BANKBPHBPH12:19:3030.8+0,1330.7630.7630.830.762788.55 ++ | O | T
BBIDEVBBD17:00:001.051.05-0,941.041.031.051.061453115.15 ++ | O | T
BEDZINBDZ17:00:0024.6924.69+5,2923.9923.524.723.45104625.46 ++ | O | T
BENEFITBFT17:00:00570.0570.00,00590.0560.0590.0570.0714404.27 ++ | O | T
BESTBST16:32:4822.3-0,8922.522.322.522.52505.59 ++ | O | T
BETACOMBCM17:00:0011.0911.090,0011.0911.0911.111.096246.92 ++ | O | T
BGZBNPPBGZ17:00:0045.045.0+2,2745.045.045.044.030213.59 ++ | O | T
BIOMEDLUBBML16:33:151.06-0,931.051.051.071.0793829.95 ++ | O | T
BIOTONBIO17:00:008.48.4-2,338.68.318.68.642785360.17 ++ | O | T
BMPAGBMP17:00:003.043.04-2,253.112.993.113.1110023.0 ++ | O | T
BOGDANKALWB17:02:4653.553.5+3,9052.051.7553.5151.491043665542.77 ++ | O | T
BORYSZEWBRS17:00:005.95.9+0,515.95.825.95.8740034235.62 ++ | O | T
BOSBOS11:30:1211.40,0011.411.1311.411.4270330.38 ++ | O | T
BOWIMBOW17:00:002.892.89+1,052.842.832.912.86783722.52 ++ | O | T
BRASTERBRA17:00:0016.1516.15-4,9416.9215.916.9916.9943320708.5 ++ | O | T
BRASTER-PDABRAA00:00:0013.8900.0 ++ | O | T
BRIJUBRI16:44:1318.3+1,6718.117.518.3518.08014142.16 ++ | O | T
BSCDRUKBSC16:42:1638.39+0,0338.438.3838.438.3829511.32 ++ | O | T
BUDIMEXBDX17:00:00180.4180.4-0,33181.3179.8181.3181.0203673674.35 ++ | O | T
BUMECHBMC17:03:091.111.110,001.111.081.121.11227024248.48 ++ | O | T
BUWOGBWO00:00:0093.200.0 ++ | O | T
BYTOMBTM17:01:112.67+0,382.642.642.682.661305234.7 ++ | O | T
BZWBKBZW17:00:41279.95279.95-2,18281.35278.5286.95286.23892010945.06 ++ | O | T
CALATRAVACTC15:41:440.57-1,720.560.550.580.5861193.4 ++ | O | T
CAPITALCPA09:01:082.50,002.52.52.52.51000.25 ++ | O | T
CCCCCC17:02:12184.5184.5+2,16178.6178.4185.5180.6364876654.42 ++ | O | T
CDPROJEKTCDR17:00:0033.0233.02+0,0633.032.6433.3433.036740112086.62 ++ | O | T
CDRLCDL17:00:0032.5932.59+0,9032.4532.3732.632.335111.42 ++ | O | T
CELTICCPD11:59:064.61+0,224.614.614.614.65902.72 ++ | O | T
CEZCEZ17:00:0073.8273.82-0,7574.473.2574.4974.384644344.23 ++ | O | T
CFICFI17:00:0050.8350.83+3,7350.048.050.8549.05932296.64 ++ | O | T
CHEMOSCHS16:49:531.95-0,511.91.91.951.9623394.45 ++ | O | T
CIECHCIE17:00:4959.059.0+0,3458.858.259.058.8315291844.56 ++ | O | T
CIGAMESCIG17:00:0027.1927.19-1,0627.3126.6127.527.4828688775.56 ++ | O | T
CNTCNT16:18:159.34+1,859.29.059.359.17108410.03 ++ | O | T
COGNORCOG17:03:211.341.34+3,081.31.251.391.3276533365.5 ++ | O | T
COLIANCOL16:48:513.35-0,893.393.353.393.3821847.39 ++ | O | T
COMARCHCMR17:00:00148.8148.8+0,71146.4146.0148.85147.751458214.75 ++ | O | T
COMPCMP17:00:0053.7453.74-0,4853.153.053.9454.0113160.4 ++ | O | T
COMPERIACPL12:54:005.39-5,935.755.395.755.7315578.4 ++ | O | T
CORMAYCRM17:00:002.162.16-1,372.172.142.182.1948021103.57 ++ | O | T
CPGROUPCPG17:00:006.456.45+0,786.486.46.486.490.06 ++ | O | T
CUBEITGCTG17:00:006.746.74+0,606.616.616.756.7347823.27 ++ | O | T
CYFRPLSATCPS17:00:0023.3423.340,0023.0923.0823.6323.343927909221.08 ++ | O | T
CZTOREBKACZT17:00:000.90.9-4,260.930.890.930.942094418.93 ++ | O | T
DEBICADBC17:00:0094.594.5-3,5794.594.594.598.010000945.0 ++ | O | T
DECORADCR16:45:547.23-0,287.247.237.247.252321.68 ++ | O | T
DEKPOLDEK00:00:0011.3900.0 ++ | O | T
DELKODEL14:36:4710.0+4,499.569.5610.09.57271826.24 ++ | O | T
DGADGA17:00:005.265.260,005.065.065.265.26480.24 ++ | O | T
DOMDEVDOM15:39:3553.10,0053.253.053.253.187446.38 ++ | O | T
DREWEXDRE16:35:221.84+0,551.831.831.841.83200.04 ++ | O | T
DROZAPOLDPL14:59:002.78+4,512.662.662.782.661063329.56 ++ | O | T
DUDADUD14:49:586.24-1,736.36.246.36.353001.89 ++ | O | T
ECHOECH17:04:044.564.56-1,304.624.564.674.6243106197.78 ++ | O | T
EDINVESTEDI00:00:002.1400.0 ++ | O | T
EFEKTEFK17:00:0023.8923.89+0,1323.8623.8623.8923.862024.82 ++ | O | T
EKOEXPORTEEX17:00:0011.2911.29-0,1811.2311.1111.3511.31710679.45 ++ | O | T
ELBUDOWAELB16:43:49102.2+0,05102.15102.15102.5102.1546347.32 ++ | O | T
ELEKTROTIELT11:30:3514.8+0,6114.814.814.814.712002.96 ++ | O | T
ELEMENTALEMT17:00:003.693.69-0,813.723.693.723.72290710.75 ++ | O | T
ELKOPEKP13:11:011.39+3,731.391.331.391.34170.02 ++ | O | T
EMCINSMEDEMC09:02:5113.00,0013.013.013.013.010.01 ++ | O | T
EMPERIAEMP17:00:0057.657.6+0,6856.056.057.657.21172098.75 ++ | O | T
ENAPENP09:00:001.00,001.01.01.01.050.01 ++ | O | T
ENEAENA17:00:0010.7610.76-0,4610.8210.6610.9910.816833447407.49 ++ | O | T
ENELMEDENE09:56:458.18+0,868.188.188.188.115004.09 ++ | O | T
ENERGAENG17:03:409.929.92-1,3910.09.9110.110.064302094290.69 ++ | O | T
ENERGOINSENI14:52:017.99+1,787.927.867.997.855644.48 ++ | O | T
ENTERENT15:07:2022.0+0,5022.021.522.021.8916954364.55 ++ | O | T
ERBUDERB17:04:1626.7-1,1127.026.727.4927.03308.88 ++ | O | T
ERGERG17:00:0032.432.4-0,3132.532.032.532.538112.22 ++ | O | T
ERGISEGS17:01:204.754.75+4,404.64.64.84.5546171216.67 ++ | O | T
ESOTIQEAH17:00:008.898.89-1,118.418.28.998.9927487231.61 ++ | O | T
ESSYSTEMESS14:09:102.89-0,342.92.832.92.920395.79 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC17:01:0549.449.4-0,2049.7749.449.7749.585242.23 ++ | O | T
EUROCASHEUR17:02:2553.053.0+1,4452.3951.853.4652.2544947323609.52 ++ | O | T
EUROHOLDEHG00:00:001.3600.0 ++ | O | T
EUROTELETL00:00:0016.9900.0 ++ | O | T
EVERESTEVE17:00:190.40.4-11,110.450.40.450.4542751.75 ++ | O | T
EXILLONEXL00:00:005.200.0 ++ | O | T
FAMFAM17:00:004.764.76-1,864.854.764.94.8520808100.88 ++ | O | T
FAMURFMF17:01:012.92.9+3,202.852.852.952.814756391393.25 ++ | O | T
FARMACOLFCL14:37:2843.00,0043.043.043.043.042418.23 ++ | O | T
FASINGFSG15:00:0215.42+2,1215.1115.115.5415.1171726.16 ++ | O | T
FASTFINFFI17:04:551.6+3,231.611.551.611.551116517.6 ++ | O | T
FEERUMFEE17:00:0013.013.0-5,6613.7813.013.7813.782653.46 ++ | O | T
FENGHUAFGT00:00:0017.5200.0 ++ | O | T
FERROFRO14:59:2510.45+0,1010.4510.4510.4510.44100010.45 ++ | O | T
FERRUMFER15:03:543.91+0,513.93.893.913.896442.51 ++ | O | T
FONFON13:21:070.650,000.640.640.650.6518041.16 ++ | O | T
FORTEFTE17:00:0068.7568.75+5,7767.066.469.1565.019177212907.82 ++ | O | T
FORTUNAFEG00:00:0014.0700.0 ++ | O | T
FOTAFOT17:01:481.051.05+3,961.031.011.081.01234591245.95 ++ | O | T
GEKOPLASTGKP00:00:0012.300.0 ++ | O | T
GETINGTN17:00:000.830.83+1,220.820.810.830.8212018598.53 ++ | O | T
GETINOBLEGNB17:00:000.430.430,000.430.420.440.4323380321005.75 ++ | O | T
GINOROSSIGRI16:49:542.64-0,382.582.582.642.652072554.46 ++ | O | T
GLCOSMEDGLC16:34:155.04+0,805.115.045.115.01740.88 ++ | O | T
GORENJEGRV11:45:4028.00,0028.9928.028.9928.0350298.06 ++ | O | T
GPWGPW17:00:0032.2832.28-1,2832.6832.1132.6832.7420461359.85 ++ | O | T
GRAALGRL15:19:4422.50,0022.522.522.522.521507483.91 ++ | O | T
GRAJEWOGRJ17:00:0028.4228.42-1,2929.027.3129.028.7920172572.52 ++ | O | T
GRAVITONGRT11:20:302.1+5,002.12.12.12.050.01 ++ | O | T
GROCLINGCN17:00:2015.215.2-0,6515.315.215.315.3328049.91 ++ | O | T
GRODNOGRN16:28:565.07-0,205.05.05.075.087003.54 ++ | O | T
GRUPAAZOTYATT17:00:3774.5574.55-2,6876.974.2176.976.6263681966.47 ++ | O | T
GTCGTC17:00:006.776.77+1,506.86.66.86.6720158135.67 ++ | O | T
HANDLOWYBHW17:02:0067.567.5-2,4669.1867.169.1869.2240461635.66 ++ | O | T
HARPERHRP09:06:591.35+3,851.351.351.351.330.0 ++ | O | T
HAWEHWE17:00:000.420.420,000.420.420.430.42571417241.75 ++ | O | T
HELIOHEL09:00:005.70,005.75.75.75.76523.72 ++ | O | T
HERKULESHRS17:00:003.193.19+0,313.173.143.213.181955962.0 ++ | O | T
HUBSTYLEHUB14:15:223.00,003.02.953.03.0644019.27 ++ | O | T
HYDROTORHDR17:00:0039.8839.880,0038.7838.7839.8839.881013.92 ++ | O | T
HYPERIONHYP15:28:353.19+1,273.193.03.193.1578718251.02 ++ | O | T
I2DEVI2D17:00:0020.020.0+3,0920.020.020.019.4101520.3 ++ | O | T
IALBGRIAG15:50:2013.99-0,0713.9913.8113.9914.03605.01 ++ | O | T
IDEABANKIDA17:00:0023.9523.95+1,9123.7923.3123.9523.52094.9 ++ | O | T
IFCAPITALIFC16:48:130.690,000.660.660.690.6949973.3 ++ | O | T
IFSAIFR16:25:170.59-1,670.60.570.60.631651.81 ++ | O | T
IIAAVIIA00:00:008.9500.0 ++ | O | T
IMCOMPANYIMC13:32:056.79+0,596.796.796.86.759506.45 ++ | O | T
IMMOBILEGKI17:00:002.992.990,002.992.852.992.99610.17 ++ | O | T
IMPELIPL17:00:0022.9822.980,0022.9821.9922.9822.98942.07 ++ | O | T
IMPERAIMP16:05:051.450,001.431.431.451.451109615.88 ++ | O | T
IMPEXMETIPX17:00:002.532.530,002.522.522.532.532329758.85 ++ | O | T
IMSIMS16:48:532.34-0,852.372.32.372.3639549.21 ++ | O | T
INCINC17:00:001.911.91+0,531.911.911.911.9100.02 ++ | O | T
INDATAIDT17:00:000.890.89+1,140.880.860.90.88380904331.19 ++ | O | T
INDYGOIDG17:00:001.671.670,001.681.651.691.671185919.79 ++ | O | T
INDYKPOLIND15:20:3770.0-0,7170.570.070.570.573952.09 ++ | O | T
INGBSKING17:00:00128.2128.2+0,94126.1126.1130.7127.0141021796.4 ++ | O | T
INPOSTIPT17:00:009.119.11-5,309.69.09.629.62780272.19 ++ | O | T
INPROINP10:00:194.52-5,044.764.414.764.761910.85 ++ | O | T
INSTALKRKINK09:13:5412.9-0,6212.912.912.912.98110014.19 ++ | O | T
INTEGERPLITG17:00:0035.6535.65-1,7936.334.5336.536.316572585.02 ++ | O | T
INTERAOLTIRL16:03:4315.580,0015.5815.5515.5915.583665.7 ++ | O | T
INTERBUDITB17:00:001.251.25+0,811.231.181.251.2462057.55 ++ | O | T
INTERCARSCAR17:00:00293.2293.2+4,70280.05279.8302.05280.052041595.21 ++ | O | T
INTERSPPLIPO09:00:001.690,001.691.691.691.6910.0 ++ | O | T
INTROLINL12:06:079.9-0,809.99.99.99.98280.28 ++ | O | T
INVISTAINV17:03:191.971.97-1,992.011.952.052.011100721.75 ++ | O | T
IPOPEMAIPE17:00:001.991.99-5,692.031.922.032.1176954150.97 ++ | O | T
IQPIQP17:00:000.520.52-3,700.540.520.540.543257016.94 ++ | O | T
IZOBLOKIZB17:00:00169.85169.85+0,18167.0167.0169.9169.5515325.69 ++ | O | T
IZOBLOK-PDAIZBA13:15:37161.4-4,81168.0161.4168.0169.5591.47 ++ | O | T
IZOLACJAIZO09:00:001.45-1,361.451.451.451.4720.0 ++ | O | T
IZOSTALIZS09:16:225.970,005.975.975.975.972801.67 ++ | O | T
JHMDEVJHM17:00:001.131.13-1,741.151.11.151.152530728.13 ++ | O | T
JJAUTOJJO00:00:000.029.700.0 ++ | O | T
JSWJSW17:03:5422.1522.15+3,7521.3421.1823.021.35140086731031.76 ++ | O | T
JWCONSTRJWC17:00:594.04.0-1,483.983.974.04.06766030.62 ++ | O | T
K2INTERNTK2I17:00:0013.4513.45-0,3713.513.4513.513.54516.09 ++ | O | T
KANIAKAN17:00:002.22.2+2,332.172.172.212.1591652200.39 ++ | O | T
KBDOMKBD13:10:181.9-2,061.91.91.961.942660.52 ++ | O | T
KERNELKER17:03:1161.4861.48+0,7961.160.4961.6561.0695724256.55 ++ | O | T
KETYKTY17:00:00324.05324.05+3,68314.95312.0329.0312.55102593267.25 ++ | O | T
KGHMKGH17:02:4077.077.0+0,3376.1175.877.4876.75113245586781.26 ++ | O | T
KGLKGL00:00:0021.500.0 ++ | O | T
KINOPOLKPL16:40:1412.05+0,4212.112.0512.112.06017.25 ++ | O | T
KOFOLKOF00:00:0063.000.0 ++ | O | T
KOGENERAKGN16:14:4395.0+0,0594.9594.9595.094.9541239.13 ++ | O | T
KOMPAPKMP00:00:009.900.0 ++ | O | T
KOMPUTRONKOM17:00:006.216.21+0,986.216.146.216.15185511.49 ++ | O | T
KONSSTALIKST17:00:0040.040.0+2,5640.039.9741.539.0280671142.66 ++ | O | T
KOPEXKPX17:04:583.13.1-1,273.143.063.23.14142453448.35 ++ | O | T
KPPDKPD15:21:2824.6+2,4624.0124.024.624.0148011.64 ++ | O | T
KRAKCHEMKCH15:40:383.8+2,153.773.763.83.7223398.83 ++ | O | T
KRECKRC17:00:007.097.09-0,146.876.877.097.112008.25 ++ | O | T
KREDYTINKRI15:26:5621.0+1,0120.7920.4621.4120.7935889746.64 ++ | O | T
KREZUSKZS17:00:003.723.72-0,533.743.683.823.7428862108.7 ++ | O | T
KRKAKRK00:00:00250.200.0 ++ | O | T
KRUKKRU17:00:00206.25206.25-0,02206.4205.0207.0206.3111622301.53 ++ | O | T
KRUSZWICAKSW17:00:0064.9864.98+1,9863.7561.8464.9863.7277249.69 ++ | O | T
KRVITAMINKVT11:10:1811.690,0011.6911.2811.6911.694104.63 ++ | O | T
KSGAGROKSG17:00:201.71.70,001.71.651.71.7654911.12 ++ | O | T
LABOPRINTLAB17:00:008.598.59+3,128.868.058.868.3310048.47 ++ | O | T
LARKLRK17:00:390.740.740,000.720.710.760.743132122.81 ++ | O | T
LARQLRQ17:00:004.984.98+0,204.984.984.984.97780.39 ++ | O | T
LCCORPLCC17:00:001.971.97+1,031.961.951.971.95645112.63 ++ | O | T
LENALEN11:47:423.5-1,413.563.473.563.55812228.35 ++ | O | T
LENTEXLTX17:00:009.059.05+0,568.98.99.059.0797771.73 ++ | O | T
LIBETLBT16:41:401.46-0,681.491.461.491.4754247.95 ++ | O | T
LIVECHATLVC17:00:0046.546.5+1,0946.2546.2247.1946.0611732868.34 ++ | O | T
LOKUMLKD00:00:0013.8400.0 ++ | O | T
LOTOSLTS17:00:0029.9929.99-0,4329.9329.8930.130.122899048696.11 ++ | O | T
LPPLPP17:00:005148.05148.0+0,185100.05010.055148.05139.017288796.16 ++ | O | T
LSISOFTLSI17:00:009.49.4-0,539.459.29.549.45768072.21 ++ | O | T
LUBAWALBW17:00:000.960.96+1,050.950.940.970.958296779.17 ++ | O | T
MABIONMAB17:01:1878.9978.99-1,0679.8478.579.9979.8486568.17 ++ | O | T
MAKARONPLMAK15:17:316.32-0,166.326.326.326.331030.65 ++ | O | T
MARVIPOLMVP17:01:507.07.0+2,197.07.07.06.851225085.75 ++ | O | T
MASTERPHAMPH09:00:006.70,006.76.76.76.710.01 ++ | O | T
MBANKMBK17:00:00309.65309.65-0,45310.05308.05312.9311.05141254390.54 ++ | O | T
MBWSMBW12:53:4774.65+0,5476.6374.6576.6374.25755.6 ++ | O | T
MCIMCI17:00:0010.9110.91-0,8210.810.811.0411.0711477.77 ++ | O | T
MCLOGICMCL00:00:0038.000.0 ++ | O | T
MDIENERGIAMDI12:05:283.530,003.633.533.633.5370.02 ++ | O | T
MEDIATELMTL00:00:000.7300.0 ++ | O | T
MEDICALGMDG17:00:00238.9238.9+0,38238.0234.1238.9238.0174084109.01 ++ | O | T
MENNICAMNC16:38:5317.09+2,9517.116.9917.116.66089103.52 ++ | O | T
MERCATORMRC17:00:0014.5914.59-0,7514.714.5914.714.720.03 ++ | O | T
MERCORMCR17:00:009.169.16+0,779.19.099.199.09829575.64 ++ | O | T
MEXPOLSKAMEX17:00:006.356.35-2,316.596.196.596.5579236.95 ++ | O | T
MFOMFO17:00:0019.019.0+4,0518.518.519.018.2616705315.1 ++ | O | T
MILKILANDMLK15:18:531.8+0,561.81.721.81.791027918.31 ++ | O | T
MILLENNIUMMIL17:00:004.534.53+0,674.54.464.534.512210655503.05 ++ | O | T
MIRACULUMMIR17:00:002.742.74-0,362.752.742.792.75725719.97 ++ | O | T
MIRBUDMRB17:00:000.830.83-1,190.840.820.840.847971965.69 ++ | O | T
MLPGROUPMLG10:13:3038.3+0,8238.338.338.337.9950.19 ++ | O | T
MNIMNI17:04:520.590.59+9,260.530.530.680.54839258501.94 ++ | O | T
MOJMOJ17:01:230.710.71-16,470.770.70.770.8510062371.05 ++ | O | T
MOLMOL16:27:11246.0+1,36244.7244.3246.0242.7145313550.25 ++ | O | T
MONNARIMON17:00:0013.2913.29-0,8213.413.2513.413.423409311.38 ++ | O | T
MOSTALPLCMSP09:16:5911.9+4,0211.911.911.911.4450.06 ++ | O | T
MOSTALWARMSW17:02:0412.012.0-0,8311.9111.412.112.110122118.14 ++ | O | T
MOSTALZABMSZ16:44:401.420,001.431.391.441.42109715154.68 ++ | O | T
MUZAMZA13:39:473.95+2,603.953.613.953.85160.06 ++ | O | T
MWTRADEMWT16:00:4214.0-1,6214.2313.714.2314.2383411.6 ++ | O | T
NETIANET17:00:004.484.48+0,674.464.424.484.451001844.48 ++ | O | T
NETMEDIANEM00:00:006.4500.0 ++ | O | T
NEUCANEU17:00:40349.5349.5-2,36354.55341.1357.95357.951168408.19 ++ | O | T
NEWAGNWG17:00:0013.9113.91-3,0014.313.8314.314.34240333.66 ++ | O | T
NORTCOASTNCT00:00:005.000.0 ++ | O | T
NOVITANVT11:59:3954.47-0,0654.4753.354.4754.541822.29 ++ | O | T
NOWAGALACNG17:00:001.61.6+3,901.541.521.61.541608425.04 ++ | O | T
NTTSYSTEMNTT17:00:003.03.00,003.02.883.03.02680.77 ++ | O | T
ODLEWNIEODL16:33:463.47-1,703.473.473.473.531037536.0 ++ | O | T
OEXOEX17:00:0015.515.5+2,5115.515.115.515.125087.68 ++ | O | T
OLYMPICOEG14:43:298.6+2,878.68.68.68.36400.34 ++ | O | T
OPENFINOPF17:00:002.272.27-0,872.272.262.272.2915003.4 ++ | O | T
OPONEO.PLOPN17:00:0029.5329.53-1,8929.129.130.030.15077152.13 ++ | O | T
OPTEAMOPM17:00:0012.1612.16+7,6111.311.312.1611.3100812.25 ++ | O | T
ORANGEPLOPL17:00:205.195.19-0,955.215.185.245.2413649837101.69 ++ | O | T
ORBISORB16:46:5160.48-0,0360.559.9260.560.53681220.99 ++ | O | T
ORCOGROUPOPG16:33:150.7-2,780.690.690.70.72100607.03 ++ | O | T
ORIONORN17:00:0079.9979.99+17,6374.572.0379.9968.0836.03 ++ | O | T
ORZBIALYOBL12:58:016.36-1,246.216.216.366.44207312.96 ++ | O | T
OTLOGOTS10:40:41255.0+0,59255.0255.0255.0253.530.77 ++ | O | T
OTMUCHOWOTM16:43:524.70,004.74.64.74.7423519.66 ++ | O | T
OVOSTAROVO17:00:0094.094.0+1,0891.091.094.093.031528.82 ++ | O | T
PAGEDPGD17:00:0052.952.9-0,1352.9552.3652.9552.9741521.9 ++ | O | T
PAMAPOLPMP17:00:001.351.350,001.361.311.361.3551966.91 ++ | O | T
PANOVANVA12:47:2620.99+3,6020.4920.4920.9920.26989062046.46 ++ | O | T
PATENTUSPAT13:16:400.670,000.640.630.670.67152589.64 ++ | O | T
PBGPBG16:34:232.15-0,462.182.132.182.161414930.28 ++ | O | T
PBKMBKM09:00:0849.60,0049.649.649.649.630.15 ++ | O | T
PCCEXOLPCX16:39:421.84+2,221.781.781.841.81970.35 ++ | O | T
PCCINTERPCI13:56:301.710,001.711.711.711.71200.03 ++ | O | T
PCCROKITAPCR17:00:0054.954.90,0054.954.955.1554.944024.19 ++ | O | T
PCMPCM17:00:0034.4334.43-1,3534.033.234.4334.93539121.43 ++ | O | T
PEGASPGS00:00:00132.300.0 ++ | O | T
PEKABEXPBX17:00:0013.013.00,0013.013.013.013.02483.22 ++ | O | T
PEKAESPEK14:24:0513.98-0,0713.9813.9613.9813.99410.57 ++ | O | T
PEKAOPEO17:00:00128.0128.0-0,66128.85127.45129.5128.8560064476978.1 ++ | O | T
PELIONPEL16:32:3046.02-4,1247.7946.0247.7948.0421.94 ++ | O | T
PEMANAGERPEM17:00:0099.3999.39+1,4299.4597.899.4598.0555.4 ++ | O | T
PEPPEP17:00:0012.3912.39+1,0612.512.1212.612.268662106.88 ++ | O | T
PEPEESPPS15:37:300.56+1,820.550.530.560.552413713.02 ++ | O | T
PGEPGE17:02:4512.9912.99+2,3612.712.6213.0712.69231863929841.37 ++ | O | T
PGNIGPGN17:00:005.525.52-1,785.65.515.635.62256030914238.47 ++ | O | T
PGODLEWPGO16:00:296.19+0,166.196.196.196.18270.17 ++ | O | T
PHNPHN16:48:1714.95-2,8015.014.6115.2915.38458168.22 ++ | O | T
PKNORLENPKN17:03:4163.7763.77-1,5964.863.6164.8764.845719229199.07 ++ | O | T
PKOBPPKO17:00:0024.2724.27-0,7424.2923.9924.4824.4598296723847.69 ++ | O | T
PKPCARGOPKP17:03:3434.6534.65-1,9835.1534.535.1535.3514615508.15 ++ | O | T
PLASTBOXPLX17:04:441.951.95+1,561.971.931.971.922678352.42 ++ | O | T
PLATYNINWPIW10:58:021.67-6,701.721.671.731.7912312.12 ++ | O | T
PLAZACNTRPLZ17:00:0015.3415.34+2,8814.9514.9515.4314.9120880316.09 ++ | O | T
PMPGPGM17:00:004.324.32+8,004.04.04.354.027654114.26 ++ | O | T
POLICEPCE17:00:0021.621.6+1,0821.3720.8721.621.37132628.3 ++ | O | T
POLIMEXMSPXM17:02:104.164.16-0,244.24.094.244.1770495290.92 ++ | O | T
POLMEDPOM14:39:572.82+0,712.832.822.832.81620.46 ++ | O | T
POLNAPLA16:48:3721.8+1,8721.020.921.821.42705.71 ++ | O | T
POLNORDPND16:37:0510.57+0,1910.510.3810.610.5520980220.55 ++ | O | T
POLWAXPWX17:00:0015.6215.62-0,8315.7415.6115.7415.75506179.23 ++ | O | T
POZBUDPOZ09:00:003.05+3,743.053.053.052.9410.0 ++ | O | T
PRAGMAFAPRF13:08:2512.30,0012.312.312.312.390.11 ++ | O | T
PRAGMAINKPRI00:00:0010.5900.0 ++ | O | T
PRAIRIEPDZ15:00:470.460,000.460.450.460.46145166.55 ++ | O | T
PRESCOPRE17:00:007.247.24+0,287.247.237.257.225273.81 ++ | O | T
PRIMAMODAPMA15:44:201.72-2,821.711.691.721.7711872.02 ++ | O | T
PROCADPRD17:00:001.761.76+0,571.751.731.761.7524464.29 ++ | O | T
PROCHEMPRM09:00:0017.250,0017.2517.2517.2517.2510.02 ++ | O | T
PROCHNIKPRC16:33:521.41-1,401.421.41.421.435873482.61 ++ | O | T
PROJPRZEMPJP16:26:118.55+0,598.558.498.558.559535506.25 ++ | O | T
PROTEKTORPRT16:18:533.22+0,313.223.213.223.211155937.17 ++ | O | T
PROVIDENTIPF09:15:4214.83+0,5414.8314.8314.8314.7510.01 ++ | O | T
PULAWYZAP17:00:00205.5205.5-2,10208.5205.5209.0209.912325.54 ++ | O | T
PWRMEDIAPWM00:00:001.3400.0 ++ | O | T
PZUPZU17:03:2829.429.4-1,0129.7229.2729.7429.7109895032387.57 ++ | O | T
QUANTUMQNT13:37:278.15+0,258.158.158.158.139157.46 ++ | O | T
QUERCUSQRS13:23:405.4-0,925.455.395.495.4523437127.76 ++ | O | T
QUMAKQMK17:00:006.086.08+0,506.056.056.086.056774.1 ++ | O | T
RADPOLRDL17:00:004.184.18+7,184.23.824.23.9353113.49 ++ | O | T
RAFAKORFK17:00:006.56.5-1,376.596.46.596.591515597.94 ++ | O | T
RAFAMETRAF12:51:1315.50,0015.515.515.515.5240.37 ++ | O | T
RAINBOWRBW17:00:0022.5922.59+1,7622.122.122.622.26049136.51 ++ | O | T
RANKPROGRRNK17:01:022.192.19+2,822.132.112.22.137189921557.01 ++ | O | T
RAWLPLUGRWL11:36:509.980,0010.09.9610.09.98197019.67 ++ | O | T
REDANRDN15:30:132.08+0,972.062.062.082.0630786.36 ++ | O | T
REDWOODRWD15:37:361.251.31-3,851.181.181.291.3854410.39 ++ | O | T
RELPOLRLP16:32:139.2+1,109.069.059.29.1179016.21 ++ | O | T
REMAKRMK17:00:0017.817.8+0,8517.8517.817.8517.65100217.84 ++ | O | T
RESBUDRES16:48:442.95+2,432.932.852.952.8836038104.82 ++ | O | T
ROBYGROB17:04:012.922.92-0,342.932.922.982.9350715149.88 ++ | O | T
RONSONRON17:00:001.431.43+0,701.441.431.441.4230.0 ++ | O | T
ROPCZYCERPC11:41:1320.61-1,8621.120.6121.121.0521.07 ++ | O | T
ROVESERSE15:09:082.54+0,402.542.542.542.5321545.47 ++ | O | T
RUBICONRBC15:40:071.330,001.331.321.331.33330.04 ++ | O | T
SANOKSNK17:00:0058.358.3+4,1155.155.058.356.08070461.13 ++ | O | T
SANTANDERSAN00:00:0016.700.0 ++ | O | T
SCOPAKSCO17:00:001.981.98-13,912.281.862.282.32184842.11 ++ | O | T
SECOGROUPSWG16:12:2021.21-1,3521.521.2121.521.54108.8 ++ | O | T
SEKOSEK12:56:377.210,007.217.217.217.212501.8 ++ | O | T
SELENAFMSEL17:00:0019.4419.44-0,3119.0118.5519.519.5361369.27 ++ | O | T
SELVITASLV16:39:4121.12-1,2221.1221.1221.321.38171436.26 ++ | O | T
SERINUSSEN17:00:001.311.310,001.331.281.331.3163888.23 ++ | O | T
SFINKSSFS17:00:003.343.34+4,373.213.23.43.2116286384.6 ++ | O | T
SILVANOSFG12:24:088.99-0,118.638.638.999.0179615.52 ++ | O | T
SIMPLESME13:04:126.6-1,206.456.46.66.68195012.49 ++ | O | T
SKARBIECSKH17:00:0028.3528.35+1,5027.9327.028.427.93115531.65 ++ | O | T
SKOTANSKT17:00:000.680.68+1,490.680.670.680.676001540.47 ++ | O | T
SKYLINESKL00:00:000.5900.0 ++ | O | T
SNIEZKASKA17:00:0059.059.0-2,1660.558.6560.560.31325937824.16 ++ | O | T
SOHODEVSHD17:00:001.471.47-4,551.431.431.551.54878313.26 ++ | O | T
SOLARSOL13:45:231.04+1,961.061.041.061.0267387.03 ++ | O | T
SONELSON15:19:4512.74+3,1612.3512.3512.7412.3594711.84 ++ | O | T
SOPHARMASPH00:00:005.900.0 ++ | O | T
STALEXPSTX17:00:003.363.36-0,303.353.323.373.371928464.44 ++ | O | T
STALPRODSTP17:02:17349.95349.95+7,35327.0326.5359.0326.0185736243.32 ++ | O | T
STALPROFISTF15:03:4612.160,0012.012.012.1612.16120014.56 ++ | O | T
STAPORKOWZUK09:00:464.49+2,054.444.444.494.414776.58 ++ | O | T
STARHEDGESHG17:00:411.061.06-0,931.081.061.11.074164244.81 ++ | O | T
SUNEXSNX15:21:064.830,004.834.84.894.8318168.74 ++ | O | T
SUWARYSUW17:00:009.09.00,009.09.09.09.020.02 ++ | O | T
SWISSMEDSWD13:06:141.62+2,531.621.621.621.584250.69 ++ | O | T
SYGNITYSGN17:01:386.156.15+0,826.16.056.36.131686194.74 ++ | O | T
SYNEKTIKSNT09:00:0015.48+1,0415.4815.4815.4815.3210.02 ++ | O | T
SYNTHOSSNS17:00:004.04.0-0,744.033.954.034.033989151587.22 ++ | O | T
TALANXTNX00:00:00112.9500.0 ++ | O | T
TALEXTLX16:39:5926.1+0,3826.2526.126.2526.0792.06 ++ | O | T
TARCZYNSKITAR16:48:4812.8+3,3112.512.513.012.3942478547.83 ++ | O | T
TATRYTMR09:00:00130.00,00130.0130.0130.0130.030.39 ++ | O | T
TAURONPETPE17:03:253.043.04+0,663.02.993.053.02516402415559.33 ++ | O | T
TERMOREXTRR15:57:272.370,002.372.372.372.3710912.59 ++ | O | T
TESGASTSG09:00:003.38+1,203.383.383.383.3420.01 ++ | O | T
TFONETFO15:47:343.1+2,653.043.043.13.021546847.94 ++ | O | T
TIMTIM17:02:1212.012.0+4,0811.4611.4512.011.5343886524.36 ++ | O | T
TORPOLTOR16:15:4010.1-0,7910.29.9710.2310.1820715208.58 ++ | O | T
TOYATOA13:03:474.450,004.454.454.454.4530.01 ++ | O | T
TRAKCJATRK17:00:0010.5110.51-0,9410.6810.510.6810.6127740292.68 ++ | O | T
TRANSPOLTRN17:00:004.44.4+0,234.254.254.44.392220.95 ++ | O | T
TRITONTRI17:00:002.212.21-2,212.252.212.382.2635598.05 ++ | O | T
ULMAULM09:00:0058.320,0058.3258.3258.3258.3210.06 ++ | O | T
UNIBEPUNI13:33:0410.65-0,0910.6510.6510.6510.6610.01 ++ | O | T
UNICREDITUCG16:16:5810.1-1,179.919.9110.1610.22810181.67 ++ | O | T
UNIMAU2K16:20:562.56-1,542.622.562.622.62350.61 ++ | O | T
UNIWHEELSUNW17:00:00154.25154.25-1,12157.5154.25157.5156.0114561793.78 ++ | O | T
URSUSURS17:00:002.382.38-0,422.42.372.412.3969066164.45 ++ | O | T
VANTAGEVTG15:24:202.60,002.592.562.62.6450211.59 ++ | O | T
VIGOSYSVGO00:00:00237.000.0 ++ | O | T
VINDEXUSVIN16:49:136.84+2,096.756.76.846.7817455.27 ++ | O | T
VISTALVTL15:22:219.790,009.899.729.899.79235022.85 ++ | O | T
VISTULAVST17:00:543.273.27-0,303.283.263.283.2855047179.59 ++ | O | T
VOTUMVOT14:49:2213.5+0,3713.413.413.5913.45116415.69 ++ | O | T
VOXELVOX13:30:5417.65-0,4017.6517.6517.6517.7240.07 ++ | O | T
WADEXWAX17:00:006.076.07+1,686.056.056.075.972001.21 ++ | O | T
WARIMPEXWXF00:00:002.5400.0 ++ | O | T
WASKOWAS15:33:471.570,001.561.561.571.5759289.25 ++ | O | T
WAWELWWL17:00:00975.1975.1-0,30978.0975.1986.0978.0146142.82 ++ | O | T
WDXWDX11:12:595.34+0,195.355.35.375.33479725.65 ++ | O | T
WIELTONWLT17:00:008.858.85-0,238.948.859.18.8764147578.71 ++ | O | T
WIKANAWIK13:57:201.640,001.661.641.661.647471.24 ++ | O | T
WILBOWLB00:00:001.0200.0 ++ | O | T
WINVESTWIS13:06:242.78-0,362.782.622.782.79280.07 ++ | O | T
WIRTUALNAWPL17:00:0046.5246.52+1,5746.546.546.5245.853724.98 ++ | O | T
WITTCHENWTN09:00:0017.180,0017.1817.1817.1817.1810.02 ++ | O | T
WOJASWOJ16:29:555.84+2,645.795.695.895.6911156.4 ++ | O | T
WORKSERVWSE14:23:2510.00,009.969.9210.0110.012924129.17 ++ | O | T
XTBXTB17:00:0014.3614.36-0,8314.514.1514.514.48223932.11 ++ | O | T
ZAMETZMT17:00:001.91.9+2,701.811.811.91.85810615.12 ++ | O | T
ZASTALZST17:00:290.60.6-1,640.590.590.610.613004418.1 ++ | O | T
ZEPAKZEP17:04:4711.3911.39+6,4510.810.6911.5810.71924432091.71 ++ | O | T
ZETKAMAZKA17:00:00108.3108.3-2,34111.0108.3111.0110.928030.94 ++ | O | T
ZPUEPUE09:00:00390.8+1,24390.8390.8390.8386.010.39 ++ | O | T
ZUEZUE15:08:147.630,007.637.637.637.633012.3 ++ | O | T
ZYWIECZWC13:04:40438.1-0,43441.0438.1441.0440.020.88 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - VI'16




Szkoła giełdowa




Forex