Na swoich stronach spółka Gremi Media 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
06MAGNA06N18:06:120.650.65-2,990.660.650.680.678642456.72 ++ | O | T
11BIT11B18:06:12142.0142.00,00143.0139.5143.2142.0127431786.49 ++ | O | T
4FUNMEDIA4FM18:06:125.265.26+0,385.285.255.285.246613.48 ++ | O | T
AATHOLDAHL15:30:5918.9-4,2619.7418.0119.7419.74110.2 ++ | O | T
ABADONREABA18:06:127.987.98+17,356.86.88.06.8413630.73 ++ | O | T
ABCDATAABC18:06:122.082.08+1,462.082.052.092.053643075.51 ++ | O | T
ABMSOLIDABM18:06:129.079.07+3,308.778.689.078.78730.64 ++ | O | T
ABPLABE14:52:5734.85-0,4334.9934.8535.035.0933.25 ++ | O | T
ACAUTOGAZACG18:06:1243.9+2,8643.943.943.942.68271.19 ++ | O | T
ACTIONACT17:04:074.274.27-4,474.474.134.514.47121576525.57 ++ | O | T
ADIUVOADV17:00:0026.926.9-0,3727.026.927.027.0942.54 ++ | O | T
AGORAAGO13:01:1112.37-1,0412.512.3512.512.598812.22 ++ | O | T
AGROTONAGT18:06:126.226.22+0,486.36.196.456.19124795787.71 ++ | O | T
AGROWILLAWG00:00:001.900.0 ++ | O | T
AILLERONALL17:00:008.88.8+2,338.68.68.88.6310326.89 ++ | O | T
AIRWAYAWM18:06:121.651.65-5,171.721.611.721.745129684.91 ++ | O | T
ALCHEMIAALC16:14:155.010,005.024.995.025.0133344166.67 ++ | O | T
ALIORALR17:00:0260.0960.09+1,6859.158.460.4359.134192520414.52 ++ | O | T
ALMAALM17:00:002.022.02-12,172.261.942.32.3300026620.79 ++ | O | T
ALTAAAT18:06:122.6-5,112.742.62.742.7419014.94 ++ | O | T
ALTUSTFIALI17:02:0213.6913.69-2,2114.013.314.014.029635402.55 ++ | O | T
ALUMETALAML17:00:3063.063.0-0,4063.2562.064.063.256769427.58 ++ | O | T
AMBRAAMB18:06:129.19.1+0,449.19.059.19.06694163.04 ++ | O | T
AMICAAMC18:06:12179.0179.0+0,56178.0177.0179.7178.082881472.86 ++ | O | T
AMRESTEAT18:06:12304.0304.0+1,16300.0300.0304.0300.555031658.22 ++ | O | T
APATORAPT17:00:0028.8928.89+0,4928.7528.2128.8928.75243069.14 ++ | O | T
APLISENSAPN18:06:1212.85+0,0812.8512.8512.8512.841632.09 ++ | O | T
APLITTAPI10:35:520.810,000.810.810.810.81250.02 ++ | O | T
APSENERGYAPE17:00:003.213.21-6,963.363.213.453.45369212.39 ++ | O | T
ARCHICOMARH15:45:5615.01-1,3115.0115.015.415.21498474.81 ++ | O | T
ARCTICATC17:00:385.465.460,005.445.445.545.461593587.72 ++ | O | T
ARCUSARC16:49:201.620,001.571.571.621.62855313.43 ++ | O | T
ARTERIAARR17:01:079.079.07+2,498.858.89.078.85428738.06 ++ | O | T
ARTIFEXART17:04:3320.520.5-2,8421.219.321.521.1305062.73 ++ | O | T
ASBISASB18:06:123.33.3-0,903.353.263.373.33152043501.55 ++ | O | T
ASMGROUPASM12:07:255.4+1,695.45.45.45.316693.61 ++ | O | T
ASSECOBSABS18:06:1224.0-0,2124.124.024.124.052375.69 ++ | O | T
ASSECOPOLACP17:02:0356.1556.15+1,7455.4355.4356.4855.191289667224.12 ++ | O | T
ASSECOSEEASE17:00:0010.610.6+6,2110.09.9210.69.98637765.12 ++ | O | T
ASSECOSLOACS18:06:1224.96-0,0424.9624.9624.9624.97501.25 ++ | O | T
ASTARTAAST17:00:0063.4963.49-0,8064.0162.5564.564.02527161.06 ++ | O | T
ATAL1AT18:06:1230.030.0+0,6730.030.030.4429.8124037.37 ++ | O | T
ATENDEATD16:07:513.76-1,053.83.643.83.8741927.54 ++ | O | T
ATLANTAPLATP16:07:257.36+0,277.427.247.427.34145110.74 ++ | O | T
ATLANTISATS13:02:510.580,000.570.560.580.58134787.68 ++ | O | T
ATLASESTATL18:06:121.07+5,941.071.071.071.01200.02 ++ | O | T
ATMATM15:19:2610.75-0,4610.810.7510.810.8500.54 ++ | O | T
ATMGRUPAATG18:06:124.224.22-0,474.254.114.254.2415896.61 ++ | O | T
ATREMATR14:11:202.77+0,732.742.742.772.7516664.6 ++ | O | T
AUTOPARTNAPR18:06:124.564.56+5,074.344.334.574.34142292635.46 ++ | O | T
AVIAAMLAAL16:10:525.92-2,956.195.926.196.1176110.7 ++ | O | T
AVIASGASG18:06:1225.40,0025.400.0 ++ | O | T
AWBUDAWB17:00:005.555.55+0,915.55.265.695.5396921.93 ++ | O | T
BALTONABAL16:28:212.6-2,622.692.62.692.67760919.92 ++ | O | T
BBIDEVBBD18:06:120.840,000.840.830.840.84107109.0 ++ | O | T
BEDZINBDZ18:06:1227.9527.95+2,0128.1427.9528.227.43158.83 ++ | O | T
BENEFITBFT16:28:02803.9+0,49809.95803.9809.95800.08064.4 ++ | O | T
BESTBST18:06:1224.96+0,6525.224.9625.324.864416.2 ++ | O | T
BETACOMBCM17:00:0011.711.70,0011.711.711.711.71681.97 ++ | O | T
BGZBNPPBGZ18:06:1255.92+0,8755.9255.9255.9255.4410.06 ++ | O | T
BIKBIK13:40:0617.69+3,3917.6917.6917.6917.1120.04 ++ | O | T
BIOMEDLUBBML18:06:121.060,001.051.051.071.064572848.21 ++ | O | T
BIOTONBIO17:00:008.088.08-0,868.137.858.228.1590664731.34 ++ | O | T
BMPAGBMP18:06:122.832.83-3,412.932.72.932.93742620.65 ++ | O | T
BOGDANKALWB17:00:0065.065.0-1,5265.664.566.8366.07328480.32 ++ | O | T
BORYSZEWBRS18:06:129.69.6-0,219.629.559.79.621166261118.77 ++ | O | T
BOSBOS18:06:1211.3+1,3511.1511.0811.3311.15204822.8 ++ | O | T
BOWIMBOW18:06:124.340,004.344.214.344.3410034.29 ++ | O | T
BRASTERBRA17:00:0015.4415.44+0,2615.1815.015.4515.435536540.93 ++ | O | T
BRIJUBRI16:49:1134.72-2,4435.234.7235.235.5912126421.67 ++ | O | T
BSCDRUKBSC16:41:0732.52-0,8532.932.532.932.840013.01 ++ | O | T
BUDIMEXBDX17:02:33203.0203.0+0,17203.0202.25204.3202.651752356.04 ++ | O | T
BUMECHBMC18:06:120.780.78-1,270.80.770.820.7927317522182.68 ++ | O | T
BUWOGBWO00:00:0096.000.0 ++ | O | T
BYTOMBTM17:00:002.72.70,002.72.672.732.7205448553.06 ++ | O | T
BZWBKBZW18:06:12336.4336.4+1,33328.05328.05339.7332.05577618772.94 ++ | O | T
CALATRAVACTC16:48:351.05-4,551.11.01.11.12318924.18 ++ | O | T
CAPITALCPA10:47:462.49+5,062.372.372.492.371346732.39 ++ | O | T
CCCCCC18:06:12213.1213.1-0,42213.5212.55214.85214.0346187403.16 ++ | O | T
CDPROJEKTCDR17:04:2558.4458.44+3,9356.5956.358.4956.2324089313985.76 ++ | O | T
CDRLCDL18:06:1225.025.0-2,8025.7225.025.7225.72591.48 ++ | O | T
CELTICCPD18:06:125.455.75+18,484.684.685.454.61585380.92 ++ | O | T
CEZCEZ18:06:1269.15+0,2369.0868.7869.668.991390339576.15 ++ | O | T
CFICFI17:00:000.620.620,000.610.610.630.62184288114.83 ++ | O | T
CHEMOSCHS17:03:091.441.44+0,701.431.411.461.43112996162.51 ++ | O | T
CIECHCIE18:06:1262.762.7+1,1561.8561.6162.9861.991058896628.23 ++ | O | T
CIGAMESCIG17:00:0027.5827.58+0,2927.527.327.827.527737762.27 ++ | O | T
CITYSERVCTS18:06:1210.0-0,8910.059.9910.0810.09156015.64 ++ | O | T
CLNPHARMACLN17:03:4328.1128.11+3,9227.3826.8928.927.051379433864.76 ++ | O | T
CNTCNT16:07:248.19+0,128.188.188.198.1810408.51 ++ | O | T
COALENERGCLE17:00:001.721.72-5,491.851.721.861.823117455.92 ++ | O | T
COGNORCOG17:04:211.91.9+3,261.81.81.91.84115167215.82 ++ | O | T
COLIANCOL18:06:123.27-0,303.293.253.293.28686622.39 ++ | O | T
COMARCHCMR12:16:28173.0+0,29173.0172.5173.0172.599691724.6 ++ | O | T
COMPCMP18:06:1259.0+1,7259.059.059.058.01438.44 ++ | O | T
CORMAYCRM17:00:002.032.03+1,002.032.02.042.0171067143.9 ++ | O | T
CPGROUPCPG09:13:086.30,006.36.36.36.310.01 ++ | O | T
CUBEITGCTG17:00:005.55.5+0,735.65.415.65.4610065.46 ++ | O | T
CYFRPLSATCPS17:03:1424.2524.25-0,6124.5224.2524.5224.458544014279.1 ++ | O | T
CZTOREBKACZT18:06:120.80,000.80.80.80.83450.28 ++ | O | T
DEBICADBC18:06:1293.780,0093.7800.0 ++ | O | T
DECORADCR18:06:129.489.48+0,219.499.359.499.46453542.68 ++ | O | T
DEKPOLDEK09:07:2311.550,0011.5511.5511.5511.5550.06 ++ | O | T
DELKODEL16:07:5012.20,0012.212.212.212.2100.12 ++ | O | T
DGADGA18:06:123.733.73+2,473.683.553.733.646492.32 ++ | O | T
DOMDEVDOM16:28:4962.00,0061.9561.9562.1862.0138585.91 ++ | O | T
DREWEXDRE17:00:001.491.49+2,051.451.431.491.4648746.99 ++ | O | T
DROPDRP18:06:121.070,001.071.071.071.0710001.07 ++ | O | T
DROZAPOLDPL17:00:002.332.33+10,952.132.132.342.159512133.98 ++ | O | T
ECHOECH17:00:005.555.55-1,075.65.555.625.6153975300.56 ++ | O | T
EDINVESTEDI15:30:421.88+1,081.851.851.881.86400.07 ++ | O | T
EFEKTEFK17:00:0028.428.4+1,5427.7527.7428.4727.97136538.13 ++ | O | T
EKOEXPORTEEX18:06:1215.2815.28-0,5915.3715.2715.4715.378297127.83 ++ | O | T
ELBUDOWAELB16:48:04116.0+2,02114.0114.0116.85113.71494172.67 ++ | O | T
ELEKTROTIELT16:09:0412.21-1,5312.4712.212.7512.495511.81 ++ | O | T
ELEMENTALEMT17:03:223.793.790,003.793.753.83.793400041280.88 ++ | O | T
ELKOPEKP16:38:401.83-1,611.741.741.851.868511.56 ++ | O | T
ELZABELZ18:06:1215.5+3,2015.015.015.515.0273010.97 ++ | O | T
EMCINSMEDEMC09:00:0011.870,0011.8711.8711.8711.8710.01 ++ | O | T
EMPERIAEMP17:00:0070.8870.88-0,1771.2570.771.2571.04853343.94 ++ | O | T
ENAPENP18:06:121.04+1,961.041.041.041.02100.01 ++ | O | T
ENEAENA18:06:129.669.66+0,529.589.589.789.616394296196.21 ++ | O | T
ENELMEDENE15:40:048.57-4,468.968.578.968.97143012.7 ++ | O | T
ENERGAENG17:00:009.199.19+1,559.059.029.199.059525218724.1 ++ | O | T
ENERGOINSENI17:00:005.195.19+4,645.194.995.194.9616908.49 ++ | O | T
ENTERENT17:00:0028.128.1+3,8829.6228.029.6227.0586724.76 ++ | O | T
ERBUDERB17:02:1629.029.0-0,9629.328.0229.3329.2816772485.75 ++ | O | T
ERGERG16:47:5961.59+1,0562.2960.5162.2960.9543326.62 ++ | O | T
ERGISEGS17:00:006.046.04+0,836.05.786.055.991769071058.14 ++ | O | T
ESOTIQEAH17:00:009.559.55-0,429.599.169.599.59267125.01 ++ | O | T
ESSYSTEMESS18:06:122.520,002.522.522.522.5210.0 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC17:00:0038.3538.35+0,9238.038.038.3738.027310.39 ++ | O | T
EUROCASHEUR17:00:0039.2639.26-0,2839.1139.0239.7739.3733984413360.5 ++ | O | T
EUROHOLDEHG18:06:122.130,002.1300.0 ++ | O | T
EUROTELETL15:55:1620.19+3,2720.020.020.1919.551032.07 ++ | O | T
EXILLONEXL18:06:126.670,006.6700.0 ++ | O | T
FAMFAM18:06:124.364.36+0,694.344.214.364.331228952.97 ++ | O | T
FAMURFMF17:00:004.134.13-0,244.144.074.144.14363414.99 ++ | O | T
FARMACOLFCL10:24:0551.830,0051.8351.8351.8351.8330.16 ++ | O | T
FASINGFSG17:00:0014.114.1+0,7113.7213.7214.114.02052.82 ++ | O | T
FASTFINFFI09:05:011.76+0,571.761.761.761.752760.49 ++ | O | T
FEERUMFEE13:47:5116.59-1,6616.916.5916.916.873325.51 ++ | O | T
FENGHUAFGT18:06:1217.520,0017.5200.0 ++ | O | T
FERROFRO17:00:0012.3912.39+0,0812.3812.3512.3912.38164520.36 ++ | O | T
FERRUMFER13:17:073.53-0,283.543.533.543.542600.92 ++ | O | T
FONFON15:18:160.61-1,610.60.60.620.6210520.64 ++ | O | T
FORTEFTE17:02:0076.7376.73+0,9676.375.576.876.012843976.5 ++ | O | T
FORTUNAFEG00:00:0014.4600.0 ++ | O | T
FOTAFOT18:06:120.890.89+1,140.860.860.910.883186627.97 ++ | O | T
GEKOPLASTGKP17:00:0010.4710.47-3,0611.4410.4711.4410.88228.63 ++ | O | T
GETINGTN18:06:121.211.21+2,541.181.181.211.18321856385.97 ++ | O | T
GETINOBLEGNB18:06:121.671.67-1,761.681.671.721.711413441930.29 ++ | O | T
GINOROSSIGRI16:46:522.44-0,412.432.432.452.4530647.47 ++ | O | T
GLCOSMEDGLC18:06:125.345.34-2,025.455.345.455.45797342.95 ++ | O | T
GOBARTOGOB18:06:126.956.95+0,586.916.866.956.91505234.87 ++ | O | T
GORENJEGRV18:06:1231.00,0031.031.031.031.020.06 ++ | O | T
GPWGPW18:06:1244.144.1+2,6542.642.644.1742.96465422027.05 ++ | O | T
GRAVITONGRT18:06:122.8+4,872.932.642.932.6720635.54 ++ | O | T
GROCLINGCN17:00:0015.415.4-0,4515.415.2515.615.4713620208.96 ++ | O | T
GRODNOGRN17:00:005.55.5+0,365.485.485.595.48567531.3 ++ | O | T
GRUPAAZOTYATT17:00:0069.069.0-2,6070.8668.5170.8670.84730685074.67 ++ | O | T
GTCGTC18:06:128.38.3+1,478.148.148.358.18119060987.34 ++ | O | T
HANDLOWYBHW17:00:0075.375.3-0,4275.9675.376.5675.6210853823.21 ++ | O | T
HARPERHRP16:47:160.920,000.950.920.950.922118519.58 ++ | O | T
HELIOHEL13:29:449.50,009.59.59.519.5221021.0 ++ | O | T
HERKULESHRS18:06:123.263.26-1,513.33.263.313.311827159.85 ++ | O | T
HUBSTYLEHUB13:21:042.4-0,412.392.392.42.417461.79 ++ | O | T
HYDROTORHDR17:00:0039.039.0-0,9939.039.039.039.3968226.6 ++ | O | T
HYPERIONHYP15:46:442.55+7,592.382.182.552.372085250.29 ++ | O | T
I2DEVI2D18:06:1219.99+2,4119.9919.9919.9919.5210.02 ++ | O | T
IALBGRIAG16:48:2810.67+2,0110.3610.2210.6710.4614113145.4 ++ | O | T
IDEABANKIDA18:06:1222.5122.51-2,9323.022.523.023.19121127.48 ++ | O | T
IFCAPITALIFC16:09:310.570,000.550.550.570.5763423.51 ++ | O | T
IFSAIFR18:06:120.580,000.550.550.580.5821071.18 ++ | O | T
IIAAVIIA18:06:127.580,007.5800.0 ++ | O | T
IMCOMPANYIMC17:00:009.429.42+3,529.479.19.479.1361033.55 ++ | O | T
IMMOBILEGKI14:51:223.52+2,333.433.43.523.4428259.8 ++ | O | T
IMPELIPL16:47:5323.67+3,8223.9523.1523.9522.8420.98 ++ | O | T
IMPERAIMP18:06:121.35+1,501.331.331.351.338171.1 ++ | O | T
IMPEXMETIPX18:06:123.293.29-0,303.353.283.363.3273722905.71 ++ | O | T
IMSIMS18:06:122.90,002.92.92.92.95381.56 ++ | O | T
INCINC16:09:401.70,001.71.71.71.7610.1 ++ | O | T
INDATAIDT17:00:000.670.67-1,470.680.670.690.6811584277.94 ++ | O | T
INDYGOIDG17:00:000.850.85-5,560.810.810.90.929412.58 ++ | O | T
INDYKPOLIND17:00:0049.049.0-1,6150.049.050.049.8101149.6 ++ | O | T
INGBSKING18:06:12166.2166.2-0,06165.1165.1166.95166.389871495.2 ++ | O | T
INPOSTIPT17:00:0010.8610.86+4,0210.7710.4511.210.4448632530.55 ++ | O | T
INPROINP09:00:004.270,004.274.274.274.2720.01 ++ | O | T
INSTALKRKINK17:00:0013.9313.93-0,0713.813.813.9313.944606.35 ++ | O | T
INTEGERPLITG17:01:2843.043.0+1,9041.7541.044.542.2559062388.41 ++ | O | T
INTERAOLTIRL18:06:1214.950,0014.9514.9514.9514.953505.23 ++ | O | T
INTERBUDITB17:00:000.60.6-1,640.610.580.610.6119101.12 ++ | O | T
INTERCARSCAR17:00:00309.0309.0+4,44295.3295.3309.0295.852510758.82 ++ | O | T
INTERFERIINF09:38:394.27+0,474.24.24.274.2510904.58 ++ | O | T
INTERSPPLIPO18:06:121.91.90,001.911.881.911.94060.77 ++ | O | T
INTROLINL17:00:128.75-3,538.88.58.89.07177815.48 ++ | O | T
INVISTAINV16:09:501.39-0,711.391.391.41.427603.84 ++ | O | T
IPOPEMAIPE16:47:451.85+0,541.841.781.851.8412182.18 ++ | O | T
IZOBLOKIZB14:14:44178.0+1,63178.0178.0178.0175.1529151.8 ++ | O | T
IZOLACJAIZO15:42:451.620,001.621.511.621.6219513.05 ++ | O | T
IZOSTALIZS18:06:125.250,005.2500.0 ++ | O | T
JHMDEVJHM17:04:461.341.34-0,741.351.31.351.354189655.09 ++ | O | T
JJAUTOJJO18:06:129.70.020,009.700.0 ++ | O | T
JSWJSW18:06:1266.466.4-3,7069.266.069.6468.9546274931063.2 ++ | O | T
JWCONSTRJWC18:06:124.68+1,744.624.554.684.631374145.28 ++ | O | T
K2INTERNTK2I18:06:1214.1514.15-0,2814.3513.814.3514.19315843.93 ++ | O | T
KANIAKAN16:46:322.06-0,482.082.052.082.073816078.66 ++ | O | T
KBDOMKBD15:47:203.01-5,643.193.03.193.19774423.35 ++ | O | T
KCIKCI16:43:380.65-1,520.660.650.660.661706011.19 ++ | O | T
KERNELKER17:00:0073.573.5+0,5773.0872.0575.673.08330272431.38 ++ | O | T
KETYKTY18:06:12408.0408.0+2,98396.2394.0409.0396.258902368.58 ++ | O | T
KGHMKGH18:06:12112.95112.95+0,22112.0111.7113.0112.785819196455.41 ++ | O | T
KGLKGL00:00:0020.9900.0 ++ | O | T
KINOPOLKPL16:43:1011.55-3,5911.6811.311.911.98165819.19 ++ | O | T
KOFOLKOF18:06:1262.0+3,3362.062.062.060.052032.24 ++ | O | T
KOGENERAKGN09:00:0092.45+1,4692.4592.4592.4591.1210.09 ++ | O | T
KOMPAPKMP00:00:008.600.0 ++ | O | T
KOMPUTRONKOM16:34:446.32+0,486.396.326.46.29240715.33 ++ | O | T
KONSSTALIKST16:46:1031.5+2,6131.3931.3931.9930.7120138.04 ++ | O | T
KOPEXKPX17:00:003.633.63+0,283.623.623.643.6246209167.35 ++ | O | T
KPPDKPD18:06:1227.3+2,6327.327.327.326.620.05 ++ | O | T
KRAKCHEMKCH16:23:323.090,003.093.093.093.09260.08 ++ | O | T
KRECKRC17:00:006.86.8-2,446.976.86.976.9730.02 ++ | O | T
KREDYTINKRI17:00:0023.9923.99+2,7023.3123.3123.9923.362315.39 ++ | O | T
KREZUSKZS18:06:121.751.75-3,311.831.741.851.81131060234.95 ++ | O | T
KRKAKRK18:06:12246.00,00246.0246.0246.0246.0153.69 ++ | O | T
KRUKKRU18:06:12243.85243.85-1,65247.9242.25248.9247.95176874350.08 ++ | O | T
KRUK-PDAKRUA18:06:12243.20,00243.200.0 ++ | O | T
KRUSZWICAKSW18:06:1258.0-0,8558.557.858.558.587650.83 ++ | O | T
KRVITAMINKVT18:06:128.058.050,008.188.058.188.0519043153.3 ++ | O | T
KSGAGROKSG17:00:162.932.93+5,022.882.852.972.79165656486.72 ++ | O | T
LABOPRINTLAB14:49:126.82+4,766.526.526.826.51151910.31 ++ | O | T
LARKLRK17:00:000.770.770,000.750.750.770.7722001.65 ++ | O | T
LARQLRQ18:06:129.539.53-4,6010.09.1410.09.99415039.55 ++ | O | T
LCCORPLCC17:00:001.991.990,001.981.982.01.992543050.71 ++ | O | T
LENALEN16:29:393.93-0,253.943.93.953.941920575.55 ++ | O | T
LENTEXLTX17:00:0010.2510.25-0,8710.2610.2510.310.34179518.44 ++ | O | T
LIBETLBT18:06:121.530,001.531.531.531.534770.73 ++ | O | T
LIVECHATLVC17:00:0052.0152.01+7,4148.548.552.648.4299088151115.62 ++ | O | T
LOKUMLKD09:46:0913.13+1,0013.113.113.1313.01101.44 ++ | O | T
LOTOSLTS18:06:1238.038.0-1,5038.837.2638.838.5833192512616.87 ++ | O | T
LPPLPP18:06:125400.05400.0-0,475425.05304.555549.955425.7308916868.19 ++ | O | T
LSISOFTLSI16:43:2210.0-0,7010.079.8210.2110.07655565.83 ++ | O | T
LUBAWALBW17:01:151.091.090,001.081.071.091.09173680187.82 ++ | O | T
MABIONMAB17:00:0077.0977.09-0,4877.4675.1577.4677.465177392.52 ++ | O | T
MAKARONPLMAK17:00:006.46.4-1,236.486.46.486.481500.97 ++ | O | T
MANGATAMGT14:51:21104.0+0,68103.3102.0104.9103.31574163.7 ++ | O | T
MARVIPOLMVP18:06:1211.8+1,7211.611.5111.811.6533562.38 ++ | O | T
MASTERPHAMPH12:35:216.85-2,567.086.857.087.0311107.63 ++ | O | T
MBANKMBK18:06:12352.85352.85+0,26351.95348.4358.6351.95108683853.89 ++ | O | T
MBWSMBW18:06:1274.9-0,1374.974.974.975.010.07 ++ | O | T
MCIMCI18:06:128.658.65-0,468.658.638.88.6987819760.4 ++ | O | T
MCLOGICMCL00:00:0038.000.0 ++ | O | T
MDIENERGIAMDI18:06:125.565.56+0,365.545.455.745.54291616.06 ++ | O | T
MEDIACAPMCP18:06:122.550,002.5500.0 ++ | O | T
MEDIATELMTL09:00:450.770,000.770.770.770.7710.0 ++ | O | T
MEDICALGMDG18:06:12313.0313.00,00313.0313.0314.5313.0483151.72 ++ | O | T
MENNICAMNC16:39:1217.31+0,0617.317.217.3117.33005.19 ++ | O | T
MERCATORMRC17:00:0021.521.5+3,9120.920.7721.520.6913955296.43 ++ | O | T
MERCORMCR00:00:0010.5800.0 ++ | O | T
MEXPOLSKAMEX17:00:007.697.69+8,627.117.117.827.0836622274.54 ++ | O | T
MFOMFO18:06:1227.85+2,3927.427.427.8527.25710157.55 ++ | O | T
MILKILANDMLK17:00:002.72.7+3,852.62.62.792.6139902376.36 ++ | O | T
MILLENNIUMMIL18:06:125.485.48-2,145.585.465.585.62523151390.37 ++ | O | T
MIRACULUMMIR18:06:121.651.65-2,941.721.651.721.730945.14 ++ | O | T
MIRBUDMRB17:03:220.960.96-2,040.980.940.980.98599232576.0 ++ | O | T
MLPGROUPMLG09:12:4146.50,0046.546.546.546.520.09 ++ | O | T
MOJMOJ18:06:120.640,000.6400.0 ++ | O | T
MOLMOL09:52:55291.35+1,16291.35291.35291.35288.030.87 ++ | O | T
MONNARIMON18:06:129.46+0,119.469.39.59.4544278417.57 ++ | O | T
MOSTALPLCMSP18:06:1212.4912.49+5,8512.611.9212.611.8245130.12 ++ | O | T
MOSTALWARMSW18:06:1211.95+0,4211.9611.912.0711.9810096.87 ++ | O | T
MOSTALZABMSZ18:06:121.31.3+2,361.281.271.31.27331637426.04 ++ | O | T
MUZAMZA16:40:334.234.3+24,053.53.54.233.411605463.14 ++ | O | T
MWTRADEMWT09:56:1310.90,0010.910.910.910.920.02 ++ | O | T
NETIANET17:00:004.454.45-1,334.524.454.524.51111633502.18 ++ | O | T
NETMEDIANEM16:19:126.35-1,856.356.356.356.47751047.69 ++ | O | T
NEUCANEU18:06:12399.05399.05+1,00393.0393.0400.3395.156872243.09 ++ | O | T
NEWAGNWG17:00:0017.017.00,0017.0816.917.0817.011721199.14 ++ | O | T
NORTCOASTNCT00:00:005.100.0 ++ | O | T
NOVITANVT09:24:3366.130,0066.1366.1366.1366.1350.33 ++ | O | T
NOWAGALACNG16:15:081.39+0,721.331.321.391.382432432.83 ++ | O | T
NTTSYSTEMNTT18:06:123.0+1,013.03.03.02.97100.03 ++ | O | T
ODLEWNIEODL17:00:514.76+0,214.754.754.764.751634577.66 ++ | O | T
OEXOEX18:06:1219.38+0,1619.219.219.3919.352905.61 ++ | O | T
OLYMPICOEG18:06:128.74+9,948.748.748.747.95870.76 ++ | O | T
OPENFINOPF17:00:001.61.6+8,841.471.41.611.47327468474.25 ++ | O | T
OPENFIN-PDAOPFA17:01:351.491.49+10,371.481.481.491.35781711.62 ++ | O | T
OPONEO.PLOPN17:00:0043.843.8-2,4545.043.045.044.9398291744.16 ++ | O | T
OPTEAMOPM16:44:408.40,008.48.48.48.45064.25 ++ | O | T
ORANGEPLOPL17:04:555.455.45+0,935.425.385.485.414241577745.96 ++ | O | T
ORBISORB17:00:0073.3973.39+0,5373.072.073.9773.06019440.53 ++ | O | T
ORCOGROUPOPG15:29:501.00,001.020.991.021.028592.89 ++ | O | T
ORIONORN12:03:5379.60,0079.679.5579.679.6120.96 ++ | O | T
ORZBIALYOBL16:38:589.00,008.968.959.289.0356132.14 ++ | O | T
OTLOGOTS18:06:1220.3+2,5320.6820.020.6819.897419.63 ++ | O | T
OTMUCHOWOTM18:06:123.92+4,813.73.683.923.741413853.99 ++ | O | T
OVOSTAROVO14:41:3986.8-0,2385.585.586.887.038032.53 ++ | O | T
PAGEDPGD18:06:1249.249.2-0,6550.449.250.449.5270034.69 ++ | O | T
PAMAPOLPMP17:01:521.51.5-2,601.521.481.521.542602839.11 ++ | O | T
PANOVANVA13:59:3625.1+0,4025.0525.025.2525.0150337.74 ++ | O | T
PATENTUSPAT18:06:120.81-1,220.840.780.840.82121629.76 ++ | O | T
PBGPBG18:06:122.882.88+2,492.812.82.882.8138361108.56 ++ | O | T
PBKMBKM18:06:1259.9+0,1759.959.859.959.828717.19 ++ | O | T
PCCEXOLPCX15:20:421.71+2,401.681.661.711.6744367.51 ++ | O | T
PCCINTERPCI18:06:122.28+2,702.222.22.282.2218234.11 ++ | O | T
PCCROKITAPCR17:00:0067.3267.32-0,2767.567.367.567.52459165.59 ++ | O | T
PCMPCM17:00:0034.6534.65+0,4334.234.234.8834.51304.47 ++ | O | T
PEGASPGS10:46:11129.00,00129.0129.0129.0129.012916.64 ++ | O | T
PEKABEXPBX17:00:0011.011.0+0,1810.9810.9811.010.98208722.93 ++ | O | T
PEKAOPEO17:02:17128.5128.5+0,16128.3127.85129.7128.3906537116511.55 ++ | O | T
PELIONPEL17:00:0049.1949.19+0,1049.1548.749.1949.1421410.48 ++ | O | T
PEMANAGERPEM09:24:5958.69+0,0258.6958.6958.6958.6810.06 ++ | O | T
PEPPEP17:00:0011.1911.19+0,1811.2411.0211.2411.1714534161.8 ++ | O | T
PEPEESPPS16:23:431.2-3,231.231.191.231.241138913.68 ++ | O | T
PETROLINVOIL18:06:129.039.03-1,319.159.029.259.1530191275.07 ++ | O | T
PFLEIDERPFL18:06:1236.6536.65+4,1535.5635.036.7435.19312161113.9 ++ | O | T
PGEPGE18:06:1210.1810.18+1,3910.0910.0510.2710.04121780212426.88 ++ | O | T
PGNIGPGN17:00:005.355.35-1,475.435.355.495.43408957822063.65 ++ | O | T
PGODLEWPGO18:06:125.935.93-4,356.25.936.26.23251.93 ++ | O | T
PGSSOFTPSW18:06:1213.7513.75+0,7313.6513.213.7713.65400854.23 ++ | O | T
PHNPHN18:06:1216.4816.48+2,3616.4816.1216.4816.13195.15 ++ | O | T
PKNORLENPKN18:06:1282.582.5-4,6286.581.086.5386.53369606278648.7 ++ | O | T
PKOBPPKO18:06:1229.8829.88-0,4029.929.8530.4430.0208912662963.77 ++ | O | T
PKPCARGOPKP17:00:2251.751.7+1,2351.551.4952.051.07233001205.1 ++ | O | T
PLASTBOXPLX18:06:122.242.24+0,902.222.22.262.222360652.44 ++ | O | T
PLATYNINWPIW18:06:121.081.19+20,000.990.981.080.92581126.31 ++ | O | T
PLAYWAYPLW17:00:0043.8943.89+0,3243.9943.043.9943.7540617.82 ++ | O | T
PLAZACNTRPLZ17:00:0010.610.6-0,1910.7310.410.7310.626656.98 ++ | O | T
PMPGPGM16:08:134.03+10,113.673.674.033.661140643.0 ++ | O | T
POLICEPCE17:00:0023.5523.55+0,6423.223.223.5523.4110.26 ++ | O | T
POLIMEXMSPXM18:06:124.64.6+0,444.654.464.694.58443427820422.75 ++ | O | T
POLMEDPOM16:14:342.86-1,042.892.862.892.891750.5 ++ | O | T
POLNAPLA16:11:4519.6-1,1119.8219.620.019.82103420.31 ++ | O | T
POLNORDPND17:04:328.178.17-1,578.258.158.258.340491332.27 ++ | O | T
POLWAXPWX18:06:1217.817.8-1,1118.217.7618.3918.0617851120.23 ++ | O | T
POZBUDPOZ17:00:003.443.44-3,913.683.373.683.58857629.37 ++ | O | T
PRAGMAFAPRF14:03:2814.2-1,3914.4814.214.4814.4901.28 ++ | O | T
PRAGMAINKPRI15:29:3910.470,0010.4710.4610.4710.471001.05 ++ | O | T
PRAIRIEPDZ18:06:121.25-2,341.291.211.291.28709368875.04 ++ | O | T
PRIMAMODAPMA16:09:523.7-2,123.73.653.783.781564457.66 ++ | O | T
PROCADPRD17:00:001.621.620,001.621.561.621.625240.82 ++ | O | T
PROCHEMPRM17:00:0018.018.00,0018.017.3118.018.0138524.77 ++ | O | T
PROCHNIKPRC17:00:001.071.07+0,941.071.051.081.068104885.55 ++ | O | T
PROJPRZEMPJP18:06:128.28.2+0,998.128.128.28.122041.66 ++ | O | T
PROTEKTORPRT18:06:123.1-0,643.093.053.13.12734922.64 ++ | O | T
PROVIDENTIPF18:06:1210.05+0,5010.0510.0510.0510.010.01 ++ | O | T
PULAWYZAP18:06:12190.2-0,94192.0190.05192.5192.017233.0 ++ | O | T
PWRMEDIAPWM16:21:232.02-3,812.061.972.062.1581011.52 ++ | O | T
PZUPZU18:06:1234.6934.69+1,0534.3334.3134.8834.33242137583753.14 ++ | O | T
QUANTUMQNT18:06:129.459.45+4,659.18.939.459.03154714.0 ++ | O | T
QUERCUSQRS17:00:005.435.43-1,455.525.435.65.51264314.64 ++ | O | T
QUMAKQMK15:50:555.63-1,235.65.555.645.7541230.27 ++ | O | T
RADPOLRDL17:00:002.552.55-12,072.92.422.912.9223919587.46 ++ | O | T
RAFAKORFK18:06:126.686.68-0,896.616.616.696.7423140153.74 ++ | O | T
RAFAMETRAF09:26:0717.20,0017.217.217.217.250.09 ++ | O | T
RAINBOWRBW17:04:2229.529.5+2,1528.927.4129.528.88456231301.2 ++ | O | T
RANKPROGRRNK17:00:001.641.64+0,611.661.621.661.632901147.35 ++ | O | T
RAWLPLUGRWL18:06:1211.1811.18+0,8111.1711.111.1811.0991210.15 ++ | O | T
REDANRDN17:00:002.152.15-1,832.212.092.212.1954092115.2 ++ | O | T
REDWOODRWD09:00:001.150,001.151.151.151.15100.01 ++ | O | T
RELPOLRLP12:14:228.69-1,148.68.68.698.793563.07 ++ | O | T
REMAKRMK17:00:0014.1614.16+1,1414.114.014.1614.082211.59 ++ | O | T
RESBUDRES16:40:260.96+4,350.910.910.980.92205528194.79 ++ | O | T
ROBYGROB17:00:003.183.18+0,323.153.133.183.17264916835.97 ++ | O | T
RONSONRON18:06:121.57-1,881.61.571.61.654918.76 ++ | O | T
ROPCZYCERPC17:00:0020.420.4+0,2520.4819.920.4820.35691.41 ++ | O | T
RUBICONRBC18:06:121.27-0,781.281.211.281.2829993.67 ++ | O | T
SANOKSNK18:06:1260.00,0059.9959.9560.060.017310.38 ++ | O | T
SANTANDERSAN00:00:0022.600.0 ++ | O | T
SARESAR18:06:1218.9+0,2718.718.218.918.852464.56 ++ | O | T
SECOGROUPSWG17:00:0019.6519.65+0,7719.4118.9919.6519.51733.33 ++ | O | T
SEKOSEK18:06:126.840,006.986.847.56.84270019.35 ++ | O | T
SELENAFMSEL09:08:0520.35+2,8820.020.020.3519.78100020.14 ++ | O | T
SELVITASLV16:30:1529.35+1,5628.728.729.428.93868112.94 ++ | O | T
SERINUSSEN17:03:591.381.38-1,431.381.351.451.49262541323.32 ++ | O | T
SETANTASET11:23:4024.35-4,1324.2923.224.3525.495222.93 ++ | O | T
SFINKSSFS17:02:092.972.97-1,983.042.883.043.0360675179.38 ++ | O | T
SILVANOSFG18:06:1212.51-0,7912.5112.5112.5112.61100.13 ++ | O | T
SIMPLESME00:00:006.700.0 ++ | O | T
SKARBIECSKH16:44:0828.19+0,6828.1928.1928.1928.078522.13 ++ | O | T
SKOTANSKT17:00:000.620.62+1,640.620.60.620.619520858.27 ++ | O | T
SKYLINESKL16:24:140.680,000.680.670.680.6840502.73 ++ | O | T
SNIEZKASKA15:51:2061.39+0,6461.461.3961.461.0211.29 ++ | O | T
SOHODEVSHD18:06:121.450,001.411.411.451.451959728.36 ++ | O | T
SOLARSOL13:47:401.21+1,681.221.171.221.191060112.51 ++ | O | T
SONELSON09:52:1310.30,0010.310.310.310.3170.18 ++ | O | T
SOPHARMASPH18:06:126.90,006.900.0 ++ | O | T
STALEXPSTX18:06:123.973.97+1,533.943.923.983.915903392332.65 ++ | O | T
STALPRODSTP17:00:00547.05547.05+0,41540.85540.8554.0544.8661363.18 ++ | O | T
STALPROFISTF17:03:5913.3513.35+0,9813.0113.013.3513.227762102.3 ++ | O | T
STAPORKOWZUK18:06:123.563.56+1,713.53.493.563.59243.25 ++ | O | T
STARHEDGESHG16:39:580.57-3,390.580.530.590.595149428.84 ++ | O | T
STELMETSTL18:06:1231.26+0,0331.2531.031.2631.25514541595.69 ++ | O | T
SUNEXSNX18:06:123.33.3-3,233.313.33.423.41319710.62 ++ | O | T
SUWARYSUW18:06:128.088.080,008.088.088.088.0820.02 ++ | O | T
SWISSMEDSWD10:26:191.31+0,771.311.311.311.3100.01 ++ | O | T
SYGNITYSGN16:21:315.69+0,895.75.65.75.646403.6 ++ | O | T
SYNEKTIKSNT18:06:1215.1915.190,0015.1915.1915.1915.1920.03 ++ | O | T
SYNTHOSSNS18:06:125.545.54+1,285.455.325.565.47209288411383.47 ++ | O | T
TALANXTNX18:06:12126.00,00126.000.0 ++ | O | T
TALEXTLX09:00:0021.9-0,2721.921.921.921.96501.1 ++ | O | T
TARCZYNSKITAR18:06:1212.2-1,6912.1712.112.4212.41206225.23 ++ | O | T
TATRYTMR18:06:12124.00,00124.000.0 ++ | O | T
TAURONPETPE17:00:592.762.760,002.762.762.82.7631342038721.26 ++ | O | T
TERMOREXTRR18:06:122.44-0,412.442.442.442.45220.05 ++ | O | T
TESGASTSG13:46:503.12+2,303.13.13.123.057502.33 ++ | O | T
TIMTIM18:06:1212.89+5,6612.712.3312.9712.29771122.0 ++ | O | T
TORPOLTOR18:06:1212.1812.18-0,0812.1912.0812.2412.1930514370.7 ++ | O | T
TOYATOA18:06:125.95+0,515.955.955.955.9250.03 ++ | O | T
TRAKCJATRK17:03:5115.7315.73+4,9415.0214.9915.7314.991573102420.29 ++ | O | T
TRANSPOLTRN18:06:124.64.6-2,544.74.414.74.7226704122.39 ++ | O | T
TRITONTRI10:03:252.330,002.332.332.332.33730.17 ++ | O | T
TXM-PDATXMA18:06:125.57-0,365.575.575.575.5920.01 ++ | O | T
ULMAULM18:06:1268.00,0068.068.068.068.010.07 ++ | O | T
UNIBEPUNI16:42:3011.1+3,2610.810.7511.1210.7513345147.24 ++ | O | T
UNIMAU2K18:06:123.550,003.553.533.553.556652.35 ++ | O | T
UNIWHEELSUNW18:06:12224.15224.15+0,07225.95224.15227.65224.067561527.5 ++ | O | T
URSUSURS18:06:122.462.46+1,232.432.432.492.43385712953.56 ++ | O | T
VANTAGEVTG17:03:393.253.25-0,913.273.253.283.28190287622.14 ++ | O | T
VIGOSYSVGO16:45:17254.9+0,39249.9247.0254.9253.92278568.82 ++ | O | T
VINDEXUSVIN17:01:217.697.69-1,037.787.697.797.7747980371.99 ++ | O | T
VISTALVTL17:00:009.09.0-1,219.158.929.179.11286825.94 ++ | O | T
VISTULAVST17:00:003.23.2-0,313.23.193.243.2153217170.14 ++ | O | T
VIVIDVVD17:00:004.074.07-1,934.14.074.134.151985981.07 ++ | O | T
VOTUMVOT18:06:1211.86+0,5111.8611.8511.8611.82533.0 ++ | O | T
VOXELVOX16:48:3418.69-0,0518.7718.6918.7718.7551.03 ++ | O | T
WADEXWAX09:00:005.23+1,555.235.235.235.158454.42 ++ | O | T
WARIMPEXWXF18:06:123.75-2,093.753.753.753.831500.56 ++ | O | T
WASKOWAS18:06:121.431.43+12,601.271.271.441.27460456637.33 ++ | O | T
WAWELWWL17:00:001083.01083.0+1,691071.01061.01085.01065.0194208.36 ++ | O | T
WDXWDX17:00:006.786.78-0,156.796.786.796.7920.01 ++ | O | T
WIELTONWLT17:00:0012.9712.97-0,1512.9912.812.9912.9912701163.73 ++ | O | T
WIKANAWIK18:06:121.761.76+7,981.61.61.761.632037034.72 ++ | O | T
WILBOWLB17:01:490.630.63-7,350.680.620.690.6810657667.73 ++ | O | T
WINVESTWIS13:25:592.1+6,062.01.92.11.9813772.71 ++ | O | T
WIRTUALNAWPL18:06:1259.459.4+6,1755.9555.659.455.95516902935.88 ++ | O | T
WITTCHENWTN17:00:0017.017.0-0,2917.0516.817.0517.055208.74 ++ | O | T
WOJASWOJ12:03:015.60,005.65.435.65.614307.82 ++ | O | T
WORKSERVWSE18:06:1210.78-1,1010.910.7810.910.9100810.93 ++ | O | T
XTBXTB16:49:117.6-2,567.87.67.87.8528340.58 ++ | O | T
YOLOYOL17:00:007.47.4+18,216.986.37.656.2654752391.0 ++ | O | T
ZAMETZMT16:16:001.47-3,291.521.461.521.528051.21 ++ | O | T
ZEPAKZEP17:00:0012.312.3-1,1312.4112.2212.4612.44715788.35 ++ | O | T
ZPUEPUE17:00:00398.9398.9+0,14398.9398.9398.9398.3520.8 ++ | O | T
ZUEZUE18:06:129.44+0,439.459.029.459.4258923.69 ++ | O | T
ZYWIECZWC18:06:12446.0+1,13435.0435.0446.0441.09039.26 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - XII'16




Szkoła giełdowa



Forex