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
06MAGNA06N18:06:041.84-2,131.791.731.841.8850499.01 ++ | O | T
11BIT11B18:06:04129.0129.0-0,77129.0127.3130.0130.04231547.57 ++ | O | T
4FUNMEDIA4FM18:06:044.984.98+1,435.04.765.04.9115987.76 ++ | O | T
AATHOLDAHL18:06:0420.37+1,6020.3720.3720.3720.0510.02 ++ | O | T
ABCDATAABC18:06:042.282.28-0,872.32.272.312.33007468.61 ++ | O | T
ABMSOLIDABM18:06:0412.512.5-3,0312.511.3612.512.894254.96 ++ | O | T
ABPLABE17:00:2136.036.0+2,4235.535.0636.4535.157938285.84 ++ | O | T
ACAUTOGAZACG18:06:0439.95+0,3839.2139.1139.9539.820241808.57 ++ | O | T
ACTIONACT17:00:007.197.19+4,967.026.77.356.852961392104.5 ++ | O | T
ADIUVOADV17:00:0029.529.5+1,7928.9828.029.528.985293152.13 ++ | O | T
AGORAAGO17:00:009.989.98+0,609.739.79.989.9293190923.87 ++ | O | T
AGROTONAGT18:06:043.163.16-4,243.323.153.323.340108129.65 ++ | O | T
AGROWILLAWG18:06:041.910,001.9100.0 ++ | O | T
AILLERONALL16:18:189.51-0,429.549.469.69.55674064.53 ++ | O | T
AIRWAYAWM18:06:041.961.96+0,511.961.911.961.95275232536.97 ++ | O | T
ALCHEMIAALC17:00:465.055.05-0,985.15.055.255.13197021629.75 ++ | O | T
ALIORALR17:01:2446.4146.41-2,0747.446.4147.5447.3925072911703.92 ++ | O | T
ALMAALM17:04:332.082.08+8,901.931.912.121.91156150313.24 ++ | O | T
ALTAAAT18:06:042.8+4,092.612.422.812.691994152.18 ++ | O | T
ALTUSTFIALI17:00:0014.714.7-1,2814.714.6814.7114.8915110222.12 ++ | O | T
ALUMETALAML17:00:0066.566.5+2,2065.7765.0366.565.076991463.69 ++ | O | T
AMBRAAMB18:06:047.967.96+0,257.867.867.967.9421120167.5 ++ | O | T
AMICAAMC18:06:04213.0213.0+0,24212.5211.0213.8212.5233744994.82 ++ | O | T
AMRESTEAT18:06:04240.0240.0-2,04245.05238.5247.3245.096932364.62 ++ | O | T
APATORAPT17:02:5729.7129.71+2,2729.0528.7530.5329.056690198.87 ++ | O | T
APLISENSAPN18:06:0412.2-0,8112.4512.212.4512.3320.39 ++ | O | T
APLITTAPI10:04:561.020,001.051.021.051.021410.15 ++ | O | T
APSENERGYAPE17:00:003.513.510,003.513.513.513.5120.01 ++ | O | T
ARCHICOMARH18:06:0415.7+0,6415.615.615.715.65007.83 ++ | O | T
ARCTICATC17:00:005.155.15+0,395.15.075.155.1329744152.22 ++ | O | T
ARCUSARC17:00:001.341.340,001.331.321.461.342291530.97 ++ | O | T
ARTERIAARR17:00:0012.6512.65+3,6912.212.212.6512.2113713.89 ++ | O | T
ASBISASB18:06:042.152.15-2,272.212.152.212.269993152.38 ++ | O | T
ASMGROUPASM17:00:003.73.7+1,653.753.633.753.6414015.17 ++ | O | T
ASSECOBSABS18:06:0424.7+5,1123.523.524.723.56037146.57 ++ | O | T
ASSECOPOLACP17:00:0155.7155.71+1,0255.3255.3256.4455.151389257736.59 ++ | O | T
ASSECOSEEASE11:19:269.6-1,039.79.69.99.720782205.39 ++ | O | T
ASSECOSLOACS18:06:0423.5+0,4323.523.523.523.4160.38 ++ | O | T
ASTARTAAST17:00:0052.552.5-0,1152.051.552.552.56515682656.57 ++ | O | T
ATAL1AT18:06:0426.25+0,6526.326.2526.326.082677.02 ++ | O | T
ATENDEATD15:12:463.3+0,923.273.273.313.271925463.19 ++ | O | T
ATLANTAPLATP00:00:007.000.0 ++ | O | T
ATLANTISATS13:38:270.63-1,560.610.610.630.6437872.33 ++ | O | T
ATLASESTATL18:06:040.82+1,230.820.820.820.81300.02 ++ | O | T
ATMATM15:36:5310.310,0010.3210.3110.3210.31255626.35 ++ | O | T
ATMGRUPAATG18:06:043.93.9-1,523.873.713.963.9691194354.39 ++ | O | T
ATREMATR11:44:043.330,003.333.333.333.33700.23 ++ | O | T
AUTOPARTNAPR18:06:044.334.33-0,464.374.294.374.353439161479.54 ++ | O | T
AVIAAMLAAL18:06:043.62-9,734.013.614.034.01612523.41 ++ | O | T
AVIASGASG18:06:0420.6820.68-7,5122.9820.6822.9822.364729.99 ++ | O | T
AWBUDAWB17:00:005.05.0+1,015.05.05.154.9550118253.92 ++ | O | T
BALTONABAL14:03:593.45+0,293.443.293.453.4421527.31 ++ | O | T
BBIDEVBBD18:06:040.930,000.920.920.930.9334053.16 ++ | O | T
BEDZINBDZ18:06:0422.20,0022.200.0 ++ | O | T
BENEFITBFT17:00:00690.0690.00,00690.0666.0690.0690.043202925.21 ++ | O | T
BESTBST18:06:0421.121.10,0021.121.121.121.1371478.37 ++ | O | T
BETACOMBCM17:00:0010.610.6-2,5711.010.4511.010.886096.39 ++ | O | T
BGZBNPPBGZ18:06:0458.858.8-1,9859.658.859.659.999560563.77 ++ | O | T
BIOMEDLUBBML18:06:040.74+2,780.770.730.780.72170381128.61 ++ | O | T
BIOTONBIO17:00:008.358.35-0,608.48.358.438.415622130.84 ++ | O | T
BMPAGBMP18:06:043.293.29+7,873.053.053.293.05443513.54 ++ | O | T
BOGDANKALWB17:01:1956.8656.86+0,5156.8255.1157.4456.57196671107.69 ++ | O | T
BORYSZEWBRS18:06:046.966.96+0,146.956.936.996.952916952028.88 ++ | O | T
BOSBOS18:06:049.589.58-1,249.89.429.89.715213144.09 ++ | O | T
BOWIMBOW18:06:043.753.75-1,063.753.753.753.794661.75 ++ | O | T
BRASTERBRA17:04:5825.9725.97-1,2226.2925.8226.2926.2913181343.07 ++ | O | T
BRIJUBRI17:00:0019.2519.25-2,0919.6619.219.6619.66333464.51 ++ | O | T
BSCDRUKBSC18:06:0441.041.0+1,4940.840.041.2940.418371752.0 ++ | O | T
BUDIMEXBDX17:00:52209.55209.55-3,88217.85209.45217.85218.07469416025.22 ++ | O | T
BUMECHBMC18:06:040.940.94-10,481.060.911.061.0513228951301.14 ++ | O | T
BUWOGBWO00:00:00103.3500.0 ++ | O | T
BYTOMBTM17:02:302.622.62+1,552.572.572.632.58166228432.83 ++ | O | T
BZWBKBZW18:06:04311.05311.05-0,94310.05309.95315.9314.09140328583.91 ++ | O | T
CALATRAVACTC16:37:380.96-4,950.960.930.961.0120171.94 ++ | O | T
CAPITALCPA15:53:402.42+0,832.42.42.422.4496511.99 ++ | O | T
CCCCCC18:06:04177.0177.0-1,67180.0175.75181.55180.012361822176.18 ++ | O | T
CDPROJEKTCDR17:01:2439.8639.86+0,3039.8439.1240.639.741762967048.14 ++ | O | T
CDRLCDL18:06:0431.531.5+0,0631.431.031.9931.4879424.78 ++ | O | T
CELTICCPD18:06:043.87-1,023.873.873.873.915001.94 ++ | O | T
CEZCEZ18:06:0468.9668.96-0,0769.0568.069.0569.012050140.32 ++ | O | T
CFICFI17:04:382.572.57+4,902.452.452.622.455554491403.17 ++ | O | T
CHEMOSCHS16:10:321.380,001.381.361.381.385200.71 ++ | O | T
CIECHCIE18:06:0466.1666.16-1,5566.5565.4567.0767.223809215777.8 ++ | O | T
CIGAMESCIG17:03:2032.432.4+0,6232.231.8932.432.21014743262.58 ++ | O | T
CITYSERVCTS18:06:048.5-2,308.498.38.58.7699058.64 ++ | O | T
CNTCNT16:36:508.59+1,068.628.278.698.5221018.54 ++ | O | T
COGNORCOG17:02:181.371.37+1,481.351.321.371.35127959173.46 ++ | O | T
COLIANCOL18:06:043.44-1,153.453.443.453.4816715.75 ++ | O | T
COMARCHCMR17:00:00189.55189.55+4,15176.0174.0189.55182.06586111636.8 ++ | O | T
COMPCMP18:06:0453.553.5+4,9051.051.053.551.0341121747.97 ++ | O | T
COMPERIACPL17:00:004.84.8-4,385.024.525.295.02459121.56 ++ | O | T
CORMAYCRM17:00:002.242.24+1,362.212.172.252.21125077277.28 ++ | O | T
CPGROUPCPG16:30:546.43+0,166.46.46.436.42125001801.51 ++ | O | T
CUBEITGCTG17:00:006.06.00,006.05.946.06.0181710.81 ++ | O | T
CYFRPLSATCPS17:00:2624.524.5-2,0024.9524.525.525.043453210854.6 ++ | O | T
CZTOREBKACZT18:06:040.87+3,570.830.830.870.841254310.65 ++ | O | T
DEBICADBC18:06:04103.95103.95-0,05103.1103.1103.95104.05041523.98 ++ | O | T
DECORADCR18:06:048.28.2+0,748.258.068.258.14314525.5 ++ | O | T
DEKPOLDEK00:00:0011.000.0 ++ | O | T
DELKODEL17:03:469.69.6+2,139.69.69.69.4301428.93 ++ | O | T
DGADGA18:06:044.924.920,004.924.74.924.926312.97 ++ | O | T
DOMDEVDOM17:00:0058.458.4+2,6458.3858.258.856.95149300.69 ++ | O | T
DREWEXDRE17:00:001.851.85-7,501.91.851.972.01738533.17 ++ | O | T
DROZAPOLDPL16:13:422.18-0,912.312.12.312.26001.31 ++ | O | T
DUDADUD18:06:045.980,005.985.985.985.982831.69 ++ | O | T
ECHOECH17:00:004.074.07-1,214.134.074.144.121310954.0 ++ | O | T
EDINVESTEDI15:14:521.9-1,551.91.91.91.9342007.98 ++ | O | T
EFEKTEFK17:00:0024.524.5-1,5724.9924.0224.9924.8960314.64 ++ | O | T
EKOEXPORTEEX18:06:0417.5217.52+1,1017.4117.1517.8817.3326750467.86 ++ | O | T
ELBUDOWAELB18:06:04109.2-0,73109.05109.05110.2110.0576.26 ++ | O | T
ELEKTROTIELT17:03:2613.013.0+4,9212.3912.3913.512.3917753229.53 ++ | O | T
ELEMENTALEMT17:00:003.653.65-0,823.683.623.683.6829299107.34 ++ | O | T
ELKOPEKP17:00:001.431.430,001.361.361.431.4319722.8 ++ | O | T
ELZABELZ18:06:0415.615.6+2,9715.1514.6315.615.15601992.34 ++ | O | T
EMCINSMEDEMC18:06:0412.00,0012.012.012.012.010.01 ++ | O | T
EMPERIAEMP18:06:0470.9370.93+3,4068.068.071.068.6286322012.41 ++ | O | T
ENAPENP18:06:040.99-1,001.00.991.01.050615.01 ++ | O | T
ENEAENA18:06:048.518.51-5,448.898.518.99.0148503313009.97 ++ | O | T
ENELMEDENE13:36:079.15+2,819.119.119.158.910009.14 ++ | O | T
ENERGAENG17:00:007.57.5-1,327.77.57.747.6176603013455.26 ++ | O | T
ENERGOINSENI16:05:216.12+1,166.126.126.126.05290.18 ++ | O | T
ENTERENT17:00:0021.821.80,0021.521.521.821.8100221.74 ++ | O | T
ERBUDERB16:10:1830.00,0030.329.830.330.01063.17 ++ | O | T
ERGERG09:00:0040.00,0040.040.040.040.010.04 ++ | O | T
ERGISEGS16:11:535.83+0,525.845.735.845.8667338.48 ++ | O | T
ESOTIQEAH17:00:008.58.5-1,168.68.218.68.68046.68 ++ | O | T
ESSYSTEMESS18:06:042.452.45-0,812.492.442.492.473498986.09 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC17:00:0036.9936.990,0036.9536.736.9936.9930411.21 ++ | O | T
EUROCASHEUR17:03:2242.542.5-0,4942.342.2642.9942.7137974616208.25 ++ | O | T
EUROHOLDEHG18:06:041.31.00,001.300.0 ++ | O | T
EUROTELETL00:00:0016.2500.0 ++ | O | T
EVERESTEVE11:54:490.380,000.380.360.380.3829881.12 ++ | O | T
EXILLONEXL18:06:045.00,005.000.0 ++ | O | T
FAMFAM18:06:045.165.16+0,395.045.045.165.143591.81 ++ | O | T
FAMURFMF17:00:004.34.3-0,464.34.34.334.32185551799.02 ++ | O | T
FARMACOLFCL15:47:5348.55+0,1048.548.0148.5548.548423.42 ++ | O | T
FASINGFSG00:00:0015.100.0 ++ | O | T
FASTFINFFI16:40:582.1+5,002.031.992.12.0853017.46 ++ | O | T
FEERUMFEE16:08:2415.5-3,1215.515.515.516.0220.34 ++ | O | T
FENGHUAFGT18:06:0417.520,0017.5200.0 ++ | O | T
FERROFRO17:00:0012.4812.48+1,0512.7112.2512.7112.3535548444.05 ++ | O | T
FERRUMFER16:39:243.73+0,273.723.723.873.72870832.4 ++ | O | T
FONFON16:33:250.63-1,560.610.610.640.644632828.48 ++ | O | T
FORTEFTE17:01:3875.075.0+4,1769.968.575.072.0568664026.96 ++ | O | T
FORTUNAFEG00:00:0013.8400.0 ++ | O | T
FOTAFOT18:06:040.980.980,000.980.950.980.981086010.43 ++ | O | T
GEKOPLASTGKP16:37:2212.4-2,3612.012.012.412.7231927.88 ++ | O | T
GETINGTN18:06:040.990.99-1,981.00.991.011.01275242274.1 ++ | O | T
GINOROSSIGRI16:25:342.69+0,372.672.672.692.68563915.06 ++ | O | T
GLCOSMEDGLC18:06:045.975.97-0,175.985.975.985.9820.01 ++ | O | T
GORENJEGRV18:06:0435.00,0035.035.035.035.02157.53 ++ | O | T
GPWGPW18:06:0437.3537.35-0,4337.337.137.5537.51358461337.8 ++ | O | T
GRAALGRL18:06:0429.9529.95+1,8429.429.030.029.419635285.79 ++ | O | T
GRAJEWOGRJ18:06:0435.5535.55-0,4235.735.536.435.7362241292.42 ++ | O | T
GRAVITONGRT18:06:041.791.790,001.791.721.791.796031.06 ++ | O | T
GROCLINGCN17:00:0015.8415.84+1,4115.6115.515.8415.62621197.23 ++ | O | T
GRODNOGRN17:01:285.65.6-2,785.795.565.795.7658422328.2 ++ | O | T
GRUPAAZOTYATT17:00:0061.6261.62-3,4363.861.3463.863.811225267598.06 ++ | O | T
GTCGTC18:06:048.258.25-2,608.398.238.438.471618131341.08 ++ | O | T
HANDLOWYBHW17:00:5176.0176.01-3,2877.276.0178.5478.59597314633.86 ++ | O | T
HARPERHRP09:03:521.2-3,231.21.21.21.241172314.07 ++ | O | T
HAWEHWE18:06:040.40.4-4,760.420.40.420.42563591229.45 ++ | O | T
HELIOHEL17:00:007.397.39-0,147.397.397.397.4550.41 ++ | O | T
HERKULESHRS18:06:043.653.65+4,293.453.453.663.565801233.53 ++ | O | T
HUBSTYLEHUB11:22:503.69+2,793.63.593.73.591426451.92 ++ | O | T
HYDROTORHDR17:00:0039.739.7-0,2339.7939.639.7939.79271.07 ++ | O | T
HYPERIONHYP16:19:253.390,003.393.393.393.39650.22 ++ | O | T
I2DEVI2D18:06:0420.3420.34-2,6820.520.3420.520.969514.22 ++ | O | T
IALBGRIAG15:34:3314.5-2,0314.614.3514.614.8379555.21 ++ | O | T
IDEABANKIDA18:06:0422.7922.79-0,1322.822.1622.822.823898.65 ++ | O | T
IFCAPITALIFC00:00:000.6600.0 ++ | O | T
IFSAIFR18:06:040.810.81+5,190.80.720.820.776147448.44 ++ | O | T
IIAAVIIA18:06:049.230,009.2300.0 ++ | O | T
IMCOMPANYIMC17:00:006.56.50,006.56.46.56.5180111.61 ++ | O | T
IMMOBILEGKI16:04:263.04-1,623.013.013.043.0916564.99 ++ | O | T
IMPELIPL17:00:0025.425.40,0025.425.3525.425.4302776.88 ++ | O | T
IMPERAIMP18:06:041.490,001.491.491.491.4940.01 ++ | O | T
IMPEXMETIPX18:06:042.872.87-0,352.882.872.912.88107138309.57 ++ | O | T
IMSIMS18:06:042.60,002.62.592.632.61260032.88 ++ | O | T
INCINC17:00:001.791.79-0,561.721.721.791.87001.21 ++ | O | T
INDATAIDT16:32:230.74-2,630.760.740.760.769746572.78 ++ | O | T
INDYGOIDG17:00:001.631.63+22,561.381.381.661.3370822112.64 ++ | O | T
INDYKPOLIND17:00:0064.064.0-1,5464.063.4164.065.049031.35 ++ | O | T
INGBSKING18:06:04147.95147.95-2,66152.75146.65152.75152.015503623519.08 ++ | O | T
INPOSTIPT15:46:377.0-2,647.556.97.557.191228687.3 ++ | O | T
INPROINP11:40:414.19+1,214.44.194.44.146002.52 ++ | O | T
INSTALKRKINK17:00:1413.4513.45+0,8213.513.3513.5113.349065121.83 ++ | O | T
INTEGERPLITG17:00:0025.1525.15-0,1225.1724.825.1725.1811393285.04 ++ | O | T
INTERAOLTIRL18:06:0415.24-0,2615.2415.2415.2415.283004.57 ++ | O | T
INTERBUDITB17:00:000.80.8-4,760.820.740.840.842400718.22 ++ | O | T
INTERCARSCAR17:00:00287.25287.25-1,58292.85285.95292.85291.85239286963.17 ++ | O | T
INTERSPPLIPO18:06:042.142.14-3,602.222.062.222.2246409.78 ++ | O | T
INTROLINL13:03:269.780,009.789.779.789.7817310169.12 ++ | O | T
INVISTAINV16:32:351.51+11,851.431.291.571.3564989.79 ++ | O | T
IPOPEMAIPE15:19:491.93+1,581.91.81.931.92003737.96 ++ | O | T
IQPIQP18:06:040.50,000.50.50.50.5100.01 ++ | O | T
IZOBLOKIZB17:00:00186.0186.0-0,27185.0181.8186.0186.5711131.57 ++ | O | T
IZOLACJAIZO09:05:201.74+1,161.741.741.741.7220.0 ++ | O | T
IZOSTALIZS18:06:045.585.58-4,625.85.55.85.8595552531.85 ++ | O | T
JHMDEVJHM09:00:001.21+1,681.211.211.211.1920.0 ++ | O | T
JJAUTOJJO18:06:049.70.020,009.700.0 ++ | O | T
JSWJSW18:06:0452.7952.79-2,9653.6352.755.1354.452570328249.98 ++ | O | T
JWCONSTRJWC18:06:044.754.75+0,854.74.634.754.7130336142.5 ++ | O | T
K2INTERNTK2I18:06:0413.213.2+0,2313.213.0213.213.1795812.48 ++ | O | T
KANIAKAN17:00:002.342.34+0,432.332.262.352.331686538.8 ++ | O | T
KBDOMKBD11:31:221.94+3,191.941.941.941.8860.01 ++ | O | T
KERNELKER17:00:2259.1259.12-1,3059.5959.0259.5959.917198610219.22 ++ | O | T
KETYKTY18:06:04392.7392.7+2,40392.7385.0392.7383.5974378.91 ++ | O | T
KGHMKGH18:06:0474.574.5+0,4073.3673.3374.9774.290983767516.95 ++ | O | T
KGLKGL10:06:1521.06-0,1421.0621.0621.0621.0970.15 ++ | O | T
KINOPOLKPL15:40:0513.450,0013.413.013.4513.4587811.6 ++ | O | T
KOFOLKOF18:06:0460.00,0060.000.0 ++ | O | T
KOGENERAKGN09:00:0094.980,0094.9894.9894.9894.983000284.94 ++ | O | T
KOMPAPKMP11:07:149.50,009.459.459.59.5200018.94 ++ | O | T
KOMPUTRONKOM17:01:536.46.4-0,316.456.316.566.42544134.76 ++ | O | T
KONSSTALIKST17:00:0039.939.9+3,0539.9939.939.9938.72200179.84 ++ | O | T
KOPEXKPX17:03:153.173.17-6,763.193.163.343.4299178967.28 ++ | O | T
KPPDKPD18:06:0426.2126.21-1,0926.2126.2126.2126.51002.62 ++ | O | T
KRAKCHEMKCH17:00:003.23.2+0,633.053.053.23.18696621.45 ++ | O | T
KRECKRC17:00:007.157.15+0,857.196.947.197.096024.18 ++ | O | T
KREDYTINKRI17:00:0025.7925.79-0,6925.9925.125.9925.974072103.34 ++ | O | T
KREZUSKZS18:06:042.92.9+2,112.842.782.912.84163346461.32 ++ | O | T
KRKAKRK18:06:04261.00,00261.000.0 ++ | O | T
KRUKKRU18:06:04238.0238.0+1,28228.0225.2240.3235.014140532537.5 ++ | O | T
KRUSZWICAKSW18:06:0458.0658.06-0,2158.2457.4158.2458.185185300.97 ++ | O | T
KRVITAMINKVT18:06:0411.111.1-0,3611.111.111.111.14170.19 ++ | O | T
KSGAGROKSG17:03:131.95+2,091.981.91.981.911769234.12 ++ | O | T
LABOPRINTLAB17:00:008.328.32+4,657.957.958.337.953532.93 ++ | O | T
LARKLRK17:00:000.530.53-1,850.530.520.540.5473473.86 ++ | O | T
LARQLRQ18:06:047.617.610,007.617.617.617.6120.02 ++ | O | T
LCCORPLCC17:00:001.951.95-0,511.961.911.961.9667998132.93 ++ | O | T
LENALEN18:06:043.530,003.563.523.563.5310013.53 ++ | O | T
LENTEXLTX17:00:009.329.32-0,859.359.279.49.4543050.54 ++ | O | T
LIBETLBT18:06:041.21.2+0,841.211.171.241.19125387150.35 ++ | O | T
LIVECHATLVC17:04:5150.050.0+4,8447.7847.150.047.698360403.61 ++ | O | T
LOKUMLKD17:00:0012.412.4-4,6212.712.213.713.028374365.59 ++ | O | T
LOTOSLTS18:06:0428.4528.45-1,2228.7528.429.2928.83124409019.06 ++ | O | T
LPPLPP18:06:043934.63934.6-0,843943.253920.054060.03968.0254810153.15 ++ | O | T
LSISOFTLSI10:15:028.49-0,128.498.498.498.5120.1 ++ | O | T
LUBAWALBW17:00:001.021.02+2,001.011.01.021.0186394187.21 ++ | O | T
MABIONMAB17:01:2284.084.0+5,0078.078.084.080.0533734287.3 ++ | O | T
MAKARONPLMAK15:51:386.070,006.076.076.076.071400.85 ++ | O | T
MARVIPOLMVP18:06:0410.310.3+5,109.89.810.369.827965283.3 ++ | O | T
MASTERPHAMPH17:00:007.017.01+1,596.86.87.016.9300121.0 ++ | O | T
MBANKMBK18:06:04341.75341.75-1,47338.05337.15349.9346.853029610453.16 ++ | O | T
MBWSMBW18:06:0471.9+1,2071.971.971.971.0510.07 ++ | O | T
MCIMCI18:06:0410.2510.25+0,5910.110.110.2510.1931055316.5 ++ | O | T
MCLOGICMCL14:37:4338.50,0038.8438.538.8438.548718.75 ++ | O | T
MDIENERGIAMDI18:06:044.09+2,254.04.04.094.07052.88 ++ | O | T
MEDIACAPMCP18:06:043.093.09-0,323.043.043.093.125567.85 ++ | O | T
MEDIATELMTL00:00:000.7600.0 ++ | O | T
MEDICALGMDG18:06:04270.3270.3+3,37258.0258.0270.3261.51382370.08 ++ | O | T
MENNICAMNC17:00:0020.520.5+0,9920.520.1120.7520.32024274149.62 ++ | O | T
MERCATORMRC17:00:0017.417.4-0,5117.4917.217.4917.49150726.36 ++ | O | T
MERCORMCR17:04:539.879.87+4,339.459.319.879.46580355.99 ++ | O | T
MEXPOLSKAMEX16:46:016.45+0,316.496.376.496.438605.53 ++ | O | T
MFOMFO18:06:0420.39-0,0520.9920.0520.9920.43066.24 ++ | O | T
MILKILANDMLK18:06:041.84-0,541.851.81.91.853060056.0 ++ | O | T
MILLENNIUMMIL18:06:045.615.61-1,065.665.55.755.6714572678193.4 ++ | O | T
MIRACULUMMIR18:06:042.69+5,492.52.52.692.5537409.67 ++ | O | T
MIRBUDMRB17:01:520.720.720,000.720.710.730.725747641.26 ++ | O | T
MLPGROUPMLG17:04:2643.543.5+6,6239.539.543.740.8442011835.64 ++ | O | T
MNIMNI18:06:040.48-5,880.480.470.480.513407216.26 ++ | O | T
MOJMOJ18:06:040.69+4,550.720.690.720.6629952.07 ++ | O | T
MOLMOL18:06:04236.5-1,46236.9236.5236.9240.0204.73 ++ | O | T
MONNARIMON18:06:0412.312.3-0,4912.3112.012.5512.3614177174.83 ++ | O | T
MOSTALPLCMSP18:06:0411.430,0011.4311.4311.4311.4310.01 ++ | O | T
MOSTALWARMSW18:06:0410.310.3-0,2910.3310.1410.3810.339986102.88 ++ | O | T
MOSTALZABMSZ18:06:041.041.04-4,591.091.041.091.09183132192.07 ++ | O | T
MUZAMZA10:50:344.05-0,254.064.054.064.063751.52 ++ | O | T
MWTRADEMWT00:00:0012.4800.0 ++ | O | T
NETIANET17:00:004.884.88-3,375.14.835.115.053579851802.08 ++ | O | T
NETMEDIANEM14:35:386.54-0,306.546.546.546.56390025.51 ++ | O | T
NEUCANEU18:06:04383.5383.5+0,88372.5372.5385.0380.1526841017.8 ++ | O | T
NEWAGNWG17:00:0013.2113.21-1,9313.4813.2113.513.47410754.6 ++ | O | T
NORTCOASTNCT09:00:005.050,005.055.055.055.0520.01 ++ | O | T
NOVITANVT11:19:1257.7-1,2058.457.758.458.4110.64 ++ | O | T
NOWAGALACNG17:00:001.221.220,001.181.181.221.2262517.54 ++ | O | T
NTTSYSTEMNTT18:06:042.82-0,352.822.822.822.836301.78 ++ | O | T
ODLEWNIEODL17:00:413.33.30,003.33.253.333.31529650.12 ++ | O | T
OEXOEX18:06:0414.2-2,0714.2514.214.2514.56909.8 ++ | O | T
OLYMPICOEG18:06:0410.30,0010.300.0 ++ | O | T
OPENFINOPF15:18:321.62+0,621.611.561.631.6140176.46 ++ | O | T
OPONEO.PLOPN17:00:0041.741.7+2,9640.439.141.740.5468011925.64 ++ | O | T
OPTEAMOPM17:00:0010.2910.29+1,889.999.9910.2910.11751.78 ++ | O | T
ORANGEPLOPL17:04:056.06.0+1,015.95.886.045.94297346517742.11 ++ | O | T
ORBISORB17:03:1677.577.5+1,4476.476.077.5576.42384183.72 ++ | O | T
ORCOGROUPOPG09:37:310.7+6,060.650.650.70.66500.03 ++ | O | T
ORIONORN00:00:0099.9900.0 ++ | O | T
ORZBIALYOBL17:01:1610.010.0-1,1910.09.410.1410.121796861795.0 ++ | O | T
OTLOGOTS18:06:04250.0250.0-0,79259.0250.0259.0252.03117797.95 ++ | O | T
OTMUCHOWOTM18:06:043.85-5,173.93.723.94.06387515.01 ++ | O | T
OVOSTAROVO18:06:0492.75+1,3792.092.092.7591.542038.94 ++ | O | T
PAGEDPGD18:06:0449.049.0+0,2048.8847.0149.148.917268833.22 ++ | O | T
PAMAPOLPMP16:40:561.2+0,841.181.171.21.191410016.74 ++ | O | T
PANOVANVA11:09:0825.3+1,6124.2524.2525.324.9160140.18 ++ | O | T
PATENTUSPAT18:06:040.57-5,000.570.570.570.655003.14 ++ | O | T
PBGPBG18:06:042.922.92+0,692.92.862.932.92061359.89 ++ | O | T
PBKMBKM18:06:0457.557.5+0,5256.8156.5257.557.25087292.44 ++ | O | T
PCCEXOLPCX16:44:321.76+0,571.761.761.771.75779513.74 ++ | O | T
PCCINTERPCI18:06:041.90,001.91.91.91.9550.1 ++ | O | T
PCCROKITAPCR16:42:1268.3+0,7468.066.568.567.81843125.19 ++ | O | T
PCMPCM15:16:3337.39+0,7337.1337.1237.3937.129091338.11 ++ | O | T
PEGASPGS00:00:00130.000.0 ++ | O | T
PEKABEXPBX00:00:0013.200.0 ++ | O | T
PEKAESPEK14:07:4414.85-0,2014.8814.8514.8814.88285242.39 ++ | O | T
PEKAOPEO17:01:24123.7123.7-2,60126.35123.65126.9127.066599183434.2 ++ | O | T
PELIONPEL18:06:0454.7+0,1855.054.656.3954.6106358.46 ++ | O | T
PEMANAGERPEM16:47:5873.6+2,2272.072.076.772.01917140.95 ++ | O | T
PEPPEP17:00:0010.910.9-7,4711.7810.611.7811.7832794359.35 ++ | O | T
PEPEESPPS15:30:020.82-4,650.860.820.860.862345919.63 ++ | O | T
PGEPGE18:06:0410.1510.15-3,1510.410.1310.5110.48281040128926.27 ++ | O | T
PGNIGPGN17:00:005.055.05-1,945.115.055.185.15541735827664.39 ++ | O | T
PGODLEWPGO18:06:046.266.26+2,456.266.266.266.11220113.78 ++ | O | T
PGSSOFTPSW18:06:0412.612.6-2,3312.912.512.912.959823766.78 ++ | O | T
PHNPHN18:06:0414.94+1,2914.9914.714.9914.75134519.96 ++ | O | T
PKNORLENPKN18:06:0465.0165.01-0,2664.564.1865.6565.18150537097787.08 ++ | O | T
PKOBPPKO18:06:0426.1126.11-1,0226.326.126.426.38267303070101.97 ++ | O | T
PKPCARGOPKP17:00:0038.038.0-0,9138.537.6438.538.35872503311.09 ++ | O | T
PLASTBOXPLX18:06:041.971.97-1,502.01.952.02.02552850.44 ++ | O | T
PLATYNINWPIW18:06:042.5+2,042.462.342.52.459772.38 ++ | O | T
PLAZACNTRPLZ18:06:0411.28+2,6410.910.911.2810.99140315.58 ++ | O | T
PMPGPGM15:47:074.14+1,974.224.054.244.06324413.23 ++ | O | T
POLICEPCE11:52:3622.0+2,3321.521.522.021.5204344.74 ++ | O | T
POLIMEXMSPXM18:06:043.783.780,003.783.693.783.7833637125.54 ++ | O | T
POLMEDPOM09:00:002.990,002.992.992.992.9930.01 ++ | O | T
POLNAPLA14:51:2920.0+1,0120.019.520.019.81583.13 ++ | O | T
POLNORDPND17:00:009.489.48+1,289.379.39.669.3677226736.98 ++ | O | T
POLWAXPWX18:06:0416.9+0,6616.916.716.916.79416070.28 ++ | O | T
POZBUDPOZ17:00:003.293.29+4,443.053.053.33.15811525.93 ++ | O | T
PRAGMAFAPRF09:29:3211.5+0,8811.511.511.511.42823.24 ++ | O | T
PRAGMAINKPRI17:00:0010.3110.310,0010.319.910.3110.31190719.03 ++ | O | T
PRAIRIEPDZ18:06:040.580.58-4,920.60.570.60.614280325.32 ++ | O | T
PRESCOPRE14:17:246.1-0,166.086.086.16.11224913.71 ++ | O | T
PRIMAMODAPMA14:52:371.87+2,191.831.831.871.8345008.28 ++ | O | T
PROCADPRD18:06:041.530,001.531.531.531.53650.1 ++ | O | T
PROCHEMPRM17:00:0014.614.6-2,5414.614.614.614.98104415.24 ++ | O | T
PROCHNIKPRC17:02:251.281.28-1,541.31.271.31.34155053.23 ++ | O | T
PROJPRZEMPJP18:06:048.948.94-5,809.588.949.589.4921391194.16 ++ | O | T
PROTEKTORPRT18:06:043.160,003.143.133.163.16388112.17 ++ | O | T
PROVIDENTIPF18:06:0412.950,0012.9512.9512.9512.9510.01 ++ | O | T
PULAWYZAP18:06:04191.4+0,74191.5191.4192.0190.0743142.29 ++ | O | T
PWRMEDIAPWM16:29:021.220,001.221.221.221.2211001.34 ++ | O | T
PZUPZU18:06:0424.3824.38-1,2624.524.3524.7824.694592618112134.8 ++ | O | T
QUANTUMQNT18:06:048.690,008.6900.0 ++ | O | T
QUERCUSQRS17:00:005.485.48+0,925.435.45.485.43185510.05 ++ | O | T
QUMAKQMK14:35:395.65+2,175.695.655.695.537504.25 ++ | O | T
RADPOLRDL17:00:003.463.46+1,763.463.323.463.48462.83 ++ | O | T
RAFAKORFK18:06:046.426.42+0,316.486.116.486.490650578.73 ++ | O | T
RAFAMETRAF09:25:3917.70,0017.717.717.717.710.02 ++ | O | T
RAINBOWRBW17:00:0024.9924.99+0,3624.9924.424.9924.9184845.57 ++ | O | T
RANKPROGRRNK17:03:071.91.9-1,551.921.891.931.93113294215.53 ++ | O | T
RAWLPLUGRWL18:06:0410.5510.550,0010.610.4510.610.5565999693.44 ++ | O | T
REDANRDN16:26:502.66+6,402.462.462.662.558212151.76 ++ | O | T
REDWOODRWD16:45:541.020,001.021.011.021.024910.5 ++ | O | T
RELPOLRLP17:00:0010.1510.15+0,3010.1510.0110.1510.1210357105.0 ++ | O | T
REMAKRMK17:00:0013.6813.68-5,0714.413.6814.414.41169723.46 ++ | O | T
RESBUDRES17:00:000.290.29+3,570.280.270.290.2827274876.78 ++ | O | T
RESBUD-PDARESA15:13:480.790.31+19,700.720.720.790.6611340987.47 ++ | O | T
ROBYGROB17:00:002.952.95+1,372.942.932.952.91118840350.22 ++ | O | T
RONSONRON18:06:041.391.390,001.391.351.391.3924223.3 ++ | O | T
ROPCZYCERPC17:00:0019.4419.44-1,3220.519.4420.519.72955.76 ++ | O | T
RUBICONRBC18:06:041.38-1,431.391.331.391.416212.18 ++ | O | T
SANOKSNK18:06:0464.364.3-2,2867.064.367.065.816558410968.83 ++ | O | T
SANTANDERSAN17:00:0016.216.2-5,7616.116.116.217.1950.08 ++ | O | T
SCOPAKSCO17:00:000.930.930,000.930.860.930.939720.84 ++ | O | T
SECOGROUPSWG17:00:0020.3120.31+0,0520.4920.3121.920.3160133.83 ++ | O | T
SEKOSEK18:06:046.720,006.7200.0 ++ | O | T
SELENAFMSEL18:06:0419.9919.99-0,0519.319.319.9920.0170733.97 ++ | O | T
SELVITASLV16:31:2425.0+3,3524.1924.1925.324.19634381593.57 ++ | O | T
SERINUSSEN15:43:530.98-1,010.990.971.00.992791427.39 ++ | O | T
SFINKSSFS17:01:042.642.64-6,052.82.62.82.81227796608.19 ++ | O | T
SILVANOSFG18:06:049.650,009.659.659.659.656836.59 ++ | O | T
SIMPLESME09:07:416.45+4,036.456.456.456.214959.64 ++ | O | T
SKARBIECSKH17:00:0032.232.2+0,6332.231.3532.232.0224771.53 ++ | O | T
SKOTANSKT16:42:560.52+1,960.510.510.520.515538728.35 ++ | O | T
SKYLINESKL13:16:060.520,000.520.520.530.5270703.68 ++ | O | T
SNIEZKASKA16:49:5252.5-1,6752.3851.7952.553.39100452.32 ++ | O | T
SOHODEVSHD18:06:041.541.540,001.541.461.541.543149148.49 ++ | O | T
SOLARSOL17:00:001.21.2-0,831.191.141.21.211052812.33 ++ | O | T
SONELSON15:14:3111.990,0011.9911.9811.9911.99144817.36 ++ | O | T
SOPHARMASPH18:06:045.90,005.900.0 ++ | O | T
STALEXPSTX18:06:043.433.43+1,183.393.343.453.395047291709.17 ++ | O | T
STALPRODSTP17:00:00403.0403.0+1,03397.95395.2408.0398.91110447.35 ++ | O | T
STALPROFISTF17:00:0014.6514.65-0,3414.714.514.714.7300043.92 ++ | O | T
STAPORKOWZUK18:06:043.92-0,763.913.94.153.9513015.08 ++ | O | T
STARHEDGESHG09:34:450.620,000.570.570.620.6250012.85 ++ | O | T
SUNEXSNX18:06:043.993.99-0,503.863.864.04.014451.72 ++ | O | T
SUWARYSUW18:06:048.988.980,008.988.988.988.9820.02 ++ | O | T
SWISSMEDSWD10:32:281.490,001.491.491.491.49100.01 ++ | O | T
SYGNITYSGN17:04:544.94.9+8,894.54.54.974.5156005751.78 ++ | O | T
SYNEKTIKSNT18:06:0418.518.5+2,7818.0417.718.518.06349115.95 ++ | O | T
SYNTHOSSNS18:06:044.354.35-1,144.484.324.484.4554341524664.42 ++ | O | T
TALANXTNX18:06:04112.90,00112.900.0 ++ | O | T
TALEXTLX11:10:3725.5+2,0026.024.526.025.063215.82 ++ | O | T
TARCZYNSKITAR18:06:0413.150,0013.1513.1513.1513.15761.0 ++ | O | T
TATRYTMR18:06:04147.00,00147.000.0 ++ | O | T
TAURONPETPE17:00:002.62.6+1,172.552.552.632.57641647416594.14 ++ | O | T
TERMOREXTRR18:06:042.25+0,902.252.252.252.2313803.11 ++ | O | T
TESGASTSG13:01:313.19+0,953.163.163.193.161300241.45 ++ | O | T
TFONETFO17:00:003.073.070,003.073.073.073.0725207.74 ++ | O | T
TIMTIM18:06:0415.015.0+2,7414.514.2415.014.61217521785.85 ++ | O | T
TORPOLTOR18:06:0411.711.7-0,4311.711.5111.7511.7528838335.52 ++ | O | T
TOYATOA18:06:046.16.1+0,835.95.96.16.05710743.28 ++ | O | T
TRAKCJATRK17:01:3112.6812.68-0,1612.7412.612.7612.753421677.49 ++ | O | T
TRANSPOLTRN18:06:044.734.73+3,284.64.584.844.58487922.56 ++ | O | T
TRITONTRI17:00:522.582.58+7,952.362.292.652.3978966198.76 ++ | O | T
ULMAULM18:06:0458.990,0058.9958.9958.9958.9910.06 ++ | O | T
UNIBEPUNI17:00:0011.8811.880,0011.311.311.8811.88246828.94 ++ | O | T
UNICREDITUCG18:06:048.668.66-1,378.638.368.698.7819004160.76 ++ | O | T
UNIMAU2K18:06:042.730,002.7300.0 ++ | O | T
UNIWHEELSUNW18:06:04214.7214.7-0,23216.0211.65216.0215.259981292.17 ++ | O | T
URSUSURS18:06:042.452.45-2,002.52.442.52.549921123.23 ++ | O | T
VANTAGEVTG16:31:012.79+2,572.772.722.792.7268516190.89 ++ | O | T
VIGOSYSVGO17:00:00244.9244.9+0,37242.0237.0244.9244.018544.72 ++ | O | T
VINDEXUSVIN16:42:067.3-0,687.277.277.377.35642247.08 ++ | O | T
VISTALVTL11:16:149.64-0,109.649.59.649.653012.86 ++ | O | T
VISTULAVST17:01:323.253.25+0,933.223.23.253.22112696363.3 ++ | O | T
VIVIDVVD17:02:395.05.0-6,375.494.95.575.34131748685.97 ++ | O | T
VOTUMVOT18:06:0412.34+1,7312.1812.1812.3412.132663.25 ++ | O | T
VOXELVOX17:00:0018.3918.39-4,1219.1818.119.1819.1821802401.7 ++ | O | T
WADEXWAX14:08:375.1-1,925.195.15.195.2500.26 ++ | O | T
WARIMPEXWXF18:06:043.15+7,882.972.963.152.92501515.2 ++ | O | T
WASKOWAS18:06:041.32+1,541.31.271.321.31737122.45 ++ | O | T
WAWELWWL17:00:00900.0900.0+5,86850.0845.15900.0850.1522811947.85 ++ | O | T
WDXWDX17:03:335.995.99+6,965.695.356.15.646527273.11 ++ | O | T
WIELTONWLT17:00:0012.8912.89+0,5512.8212.812.9712.8221564277.27 ++ | O | T
WIKANAWIK18:06:041.60,001.51.51.61.616202.43 ++ | O | T
WILBOWLB00:00:001.0700.0 ++ | O | T
WINVESTWIS09:55:102.55+9,912.552.552.552.3210.0 ++ | O | T
WIRTUALNAWPL18:06:0455.8955.89+2,5354.354.356.354.5170239.0 ++ | O | T
WITTCHENWTN17:00:0016.9516.95+3,3516.316.2516.9916.4275145.55 ++ | O | T
WOJASWOJ16:14:525.71-3,225.885.715.895.9315718.19 ++ | O | T
WORKSERVWSE18:06:0411.6911.69-0,5111.7711.6711.7711.7510250119.86 ++ | O | T
XTBXTB17:01:0810.3510.35+0,4910.3510.010.510.351390533.0 ++ | O | T
ZAMETZMT17:00:001.881.88+5,031.791.791.881.79902916.45 ++ | O | T
ZASTALZST17:00:000.410.41-2,380.410.40.410.425920623.87 ++ | O | T
ZEPAKZEP17:00:0011.3511.35+2,5311.4511.111.4511.0723656263.82 ++ | O | T
ZETKAMAZKA17:00:00117.0117.0+3,54110.0109.0117.0113.0201632242.8 ++ | O | T
ZPUEPUE17:00:00394.9394.9-0,03382.0381.0394.9395.070372688.21 ++ | O | T
ZUEZUE18:06:048.138.13+0,378.087.878.138.18947.17 ++ | O | T
ZYWIECZWC18:06:04432.0-1,37432.0432.0432.0438.0114.75 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - VI'16




Szkoła giełdowa



Forex


(function(t) {var e = document.createElement("script");e.setAttribute("id", "tqflexsdksel"), e.setAttribute("fusionId", t), e.type = "text/javascript", e.src = "//api.traq.li/public/sdk/v03/sdk.js", e.async = !0, document.getElementsByTagName("head")[0].appendChild(e)}) (107);