Na swoich stronach spółka Gremi Business Communication Sp. z o.o. wykorzystuje wraz z innymi podmiotami pliki cookies (tzw. ciasteczka) i inne technologie m.in. w celach prawidłowego świadczenia usług, odpowiedniego dostosowania serwisów do preferencji jego użytkowników, statystycznych oraz reklamowych. Korzystanie z naszych stron bez zmiany ustawień przeglądarki oznacza wyrażenie zgody na użycie plików cookies w pamięci urządzenia. Aby dowiedzieć się więcej o naszej polityce prywatności kliknij TU.

PARKIET.COM

Inne serwisy

Notowania ciągłe GPW - sprawdź notowania spółek online!


Notowania ciągłe GPW

Notowania ciągłe

  • Walory notowane na GPW w sposób ciągły są dostępne w serwisie parkiet.com. Tabele z notowaniami ciągłymi zawierają nazwę spółki, jej skrót, kurs z ostatnio zawartej transakcji, kurs teoretycznego otwarcia, zmianę procentową względem poziomu otwarcia notowań, kurs otwarcia, kurs maksymalny i minimalny, wolumen oraz obroty. Notowania ciągłe dostępne są w czasie rzeczywistym lub opóźnionym.

LEGENDA
Dodaj spółkę do obserwowanych w portfelu "Moje spółki"
Otwórz okno z ofertami
Otwórz okno z transakcjami
  • Notowania online
  • Moje spółki (0)
Aktualizaja danych...
NazwaSkrótCzasKURS
TKOZmiana
proc.
Otw.
Min.
Maks.
Odn.
WolObrót
w tys.
akcje
eid: 1662; cpl: true;06MAGNA 06N 16:08:51 1.82 -5,21 1.82 1.82 1.82 1.92 3 0.01 ++ | O | T
eid: 317842; cpl: true;11BIT 11B 17:02:30 75.0 75.0 -1,32 70.02 69.75 75.1 76.0 24791 1804.71 ++ | O | T
eid: 303935; cpl: true;4FUNMEDIA 4FM 17:00:00 5.27 5.27 +1,35 5.15 4.7 5.27 5.2 18699 92.14 ++ | O | T
eid: 1555955; cpl: true;AATHOLD AHL 17:00:00 18.57 18.57 -5,74 17.51 17.5 19.1 19.7 1899 33.94 ++ | O | T
eid: 234084; cpl: true;ABCDATA ABC 16:49:54 2.92 -4,89 2.9 2.75 2.98 3.07 96257 279.96 ++ | O | T
eid: 83083; cpl: true;ABMSOLID ABM 15:16:47 10.89 -7,71 10.6 9.54 10.95 11.8 2607 26.85 ++ | O | T
eid: 143; cpl: true;ABPL ABE 16:19:03 27.5 -4,48 26.1 26.1 27.5 28.79 2763 75.39 ++ | O | T
eid: 418673; cpl: true;ACAUTOGAZ ACG 17:00:00 37.0 37.0 -2,66 38.0 36.06 38.0 38.01 1291 48.42 ++ | O | T
eid: 166; cpl: true;ACTION ACT 17:00:00 16.19 16.19 +1,19 15.0 13.61 16.2 16.0 30387 463.37 ++ | O | T
eid: 1544411; cpl: true;ADIUVO ADV 17:00:00 24.5 24.5 +3,38 24.2 23.0 24.5 23.7 1264 30.3 ++ | O | T
eid: 174; cpl: true;AGORA AGO 17:00:00 12.2 12.2 -4,31 12.32 12.2 12.35 12.75 21689 265.15 ++ | O | T
eid: 275926; cpl: true;AGROTON AGT 15:59:23 1.12 -3,45 1.06 1.06 1.12 1.16 22192 23.88 ++ | O | T
eid: 402462; cpl: true;AGROWILL AWG 00:00:00 1.6 1.7 0 0.0 ++ | O | T
eid: 448163; cpl: true;AILLERON ALL 15:00:50 6.4 -3,03 6.35 6.01 6.5 6.6 1700 10.81 ++ | O | T
eid: null; cpl: true;AIRWAY AWM 17:03:39 1.06 1.06 -8,62 1.01 1.01 1.13 1.16 75486 79.89 ++ | O | T
eid: 187; cpl: true;ALCHEMIA ALC 17:00:00 5.02 5.02 +0,20 4.99 4.96 5.02 5.01 230110 1150.56 ++ | O | T
eid: 720559; cpl: true;ALIOR ALR 17:04:32 50.89 50.89 -7,87 50.0 48.3 52.0 55.24 368076 18817.46 ++ | O | T
eid: null; cpl: true;ALIOR-PDA ALRA 17:04:51 50.5 50.5 -8,18 49.97 46.12 51.8 55.0 52233 2649.35 ++ | O | T
eid: 201; cpl: true;ALMA ALM 17:00:00 5.92 5.92 -3,11 5.8 5.3 5.98 6.11 8789 50.55 ++ | O | T
eid: 2456; cpl: true;ALTA AAT 17:00:00 3.24 3.24 -0,31 3.0 3.0 3.24 3.25 3004 9.24 ++ | O | T
eid: 1479243; cpl: true;ALTUSTFI ALI 17:02:27 13.7 13.7 -4,20 13.02 12.55 13.77 14.3 54761 719.44 ++ | O | T
eid: 1459930; cpl: true;ALUMETAL AML 16:37:58 54.15 -3,22 51.9 51.0 56.0 55.95 12387 666.9 ++ | O | T
eid: 207; cpl: true;AMBRA AMB 16:01:14 7.3 +1,11 6.88 6.5 7.3 7.22 15268 104.47 ++ | O | T
eid: 219; cpl: true;AMICA AMC 17:01:08 182.0 182.0 -6,09 174.0 171.1 182.0 193.8 30535 5388.55 ++ | O | T
eid: 222; cpl: true;AMREST EAT 17:00:00 216.6 216.6 -5,46 214.8 200.15 218.0 229.1 13295 2825.87 ++ | O | T
eid: 237; cpl: true;APATOR APT 17:00:56 29.61 29.61 -7,00 30.0 28.0 30.22 31.84 11199 330.01 ++ | O | T
eid: 231493; cpl: true;APLISENS APN 16:28:33 11.95 -3,94 11.99 11.76 11.99 12.44 1115 13.18 ++ | O | T
eid: 103585; cpl: true;APLITT API 00:00:00 1.3 0 0.0 ++ | O | T
eid: 1197390; cpl: true;APSENERGY APE 17:00:00 3.37 3.37 +2,12 3.54 3.19 3.54 3.3 314 1.03 ++ | O | T
eid: null; cpl: true;ARCHICOM ARH 16:44:17 14.44 -2,96 14.31 13.5 14.49 14.88 4235 59.93 ++ | O | T
eid: 142342; cpl: true;ARCTIC ATC 17:02:51 4.84 4.84 -6,02 4.75 4.62 4.95 5.15 152597 740.71 ++ | O | T
eid: 83341; cpl: true;ARCUS ARC 16:47:01 1.79 -5,79 1.74 1.68 1.79 1.9 16250 28.4 ++ | O | T
eid: 30909; cpl: true;ARTERIA ARR 17:00:00 12.2 12.2 -2,24 11.99 11.55 12.2 12.48 1005 11.97 ++ | O | T
eid: 83160; cpl: true;ASBIS ASB 17:00:21 2.03 2.03 -7,31 1.9 1.86 2.13 2.19 1282451 2581.81 ++ | O | T
eid: 83085; cpl: true;ASSECOBS ABS 17:00:00 18.8 18.8 -2,34 18.3 18.3 19.0 19.25 5823 107.08 ++ | O | T
eid: 2200; cpl: true;ASSECOPOL ACP 17:00:00 51.9 51.9 -3,12 49.99 48.15 53.0 53.57 153365 7927.45 ++ | O | T
eid: 142763; cpl: true;ASSECOSEE ASE 16:20:21 9.58 +3,23 9.58 9.58 9.58 9.28 10 0.1 ++ | O | T
eid: 265; cpl: true;ASSECOSLO ACS 09:48:36 18.0 -3,49 18.5 18.0 18.5 18.65 540 9.86 ++ | O | T
eid: 268; cpl: true;ASTARTA AST 16:47:10 44.49 -3,28 45.5 42.01 45.5 46.0 3212 143.93 ++ | O | T
eid: 1548511; cpl: true;ATAL 1AT 17:00:28 24.45 24.45 -0,61 24.4 22.16 24.5 24.6 1725 41.6 ++ | O | T
eid: 621705; cpl: true;ATENDE ATD 16:15:36 3.0 -3,23 3.0 2.94 3.0 3.1 21429 64.19 ++ | O | T
eid: 278; cpl: true;ATLANTAPL ATP 17:00:00 5.87 5.87 -0,34 5.69 5.69 5.92 5.89 8192 46.67 ++ | O | T
eid: 100563; cpl: true;ATLANTIS ATS 16:41:19 0.68 -4,23 0.65 0.64 0.7 0.71 64427 42.48 ++ | O | T
eid: 103450; cpl: true;ATLASEST ATL 00:00:00 0.9 0 0.0 ++ | O | T
eid: 280; cpl: true;ATM ATM 12:02:13 10.01 -2,34 10.01 10.01 10.01 10.25 58 0.58 ++ | O | T
eid: 281; cpl: true;ATMGRUPA ATG 17:00:00 3.69 3.69 +0,27 3.7 3.5 3.7 3.68 1742 6.27 ++ | O | T
eid: 109734; cpl: true;ATREM ATR 17:00:30 3.8 3.8 +1,06 3.5 3.32 3.8 3.76 4356 15.92 ++ | O | T
eid: null; cpl: true;AUTOPARTN APR 17:00:00 2.89 2.89 -5,25 2.8 2.7 2.93 3.05 130388 365.04 ++ | O | T
eid: null; cpl: true;AUTOPARTN-PDA APRA 17:04:22 2.71 2.71 -7,19 2.68 2.63 2.76 2.92 362868 979.69 ++ | O | T
eid: 1150143; cpl: true;AVIAAML AAL 00:00:00 2.95 0 0.0 ++ | O | T
eid: 340590; cpl: true;AVIASG ASG 10:55:40 13.99 0,00 13.99 13.99 13.99 13.99 102 1.43 ++ | O | T
eid: 100431; cpl: true;AWBUD AWB 17:00:00 4.74 4.74 -0,84 4.5 4.28 4.78 4.78 9759 43.78 ++ | O | T
eid: 398564; cpl: true;BALTONA BAL 15:12:33 3.76 -0,53 3.6 3.51 3.76 3.78 4186 15.12 ++ | O | T
eid: 313; cpl: true;BANKBPH BPH 16:24:55 30.9 -0,16 30.95 30.25 30.95 30.95 399 12.17 ++ | O | T
eid: 24380; cpl: true;BBIDEV BBD 17:00:00 0.93 0.93 -4,12 0.9 0.9 0.94 0.97 106444 97.57 ++ | O | T
eid: 364904; cpl: true;BENEFIT BFT 17:00:00 500.0 500.0 -2,95 469.0 463.3 500.0 515.2 716 355.88 ++ | O | T
eid: 227923; cpl: true;BERLING BRG 16:49:17 3.89 -4,66 4.0 3.8 4.0 4.08 52313 199.91 ++ | O | T
eid: 100527; cpl: true;BEST BST 17:00:00 14.71 14.71 -8,06 15.1 14.0 15.9 16.0 1821 26.74 ++ | O | T
eid: 362; cpl: true;BETACOM BCM 16:38:52 9.99 -4,58 9.8 9.6 9.99 10.47 2848 27.77 ++ | O | T
eid: 382083; cpl: true;BGZBNPP BGZ 17:01:19 45.0 45.0 -6,23 43.45 43.45 45.0 47.99 4057 182.56 ++ | O | T
eid: 417044; cpl: true;BIOMEDLUB BML 17:00:29 1.16 1.16 -1,69 1.04 1.02 1.16 1.18 94918 103.73 ++ | O | T
eid: 377; cpl: true;BIOTON BIO 17:00:14 8.5 8.5 -5,56 7.7 7.3 8.5 9.0 183271 1490.62 ++ | O | T
eid: 381; cpl: true;BMPAG BMP 09:58:18 2.85 -12,04 2.85 2.85 2.85 3.24 400 1.14 ++ | O | T
eid: 127042; cpl: true;BOGDANKA LWB 17:00:00 34.65 34.65 -6,70 34.75 32.0 36.0 37.14 29946 1040.56 ++ | O | T
eid: 400; cpl: true;BORYSZEW BRS 17:00:00 5.54 5.54 -3,65 5.35 5.35 5.54 5.75 636042 3454.2 ++ | O | T
eid: 401; cpl: true;BOS BOS 17:00:00 10.86 10.86 -5,15 10.76 10.55 11.23 11.45 5615 60.64 ++ | O | T
eid: 541286; cpl: true;BOWIM BOW 09:27:34 2.69 +3,86 2.57 2.57 2.69 2.59 1054 2.72 ++ | O | T
eid: 722348; cpl: true;BRASTER BRA 17:03:58 14.21 14.21 -7,43 13.8 13.22 14.81 15.35 44708 636.2 ++ | O | T
eid: 418147; cpl: true;BRIJU BRI 17:00:00 17.5 17.5 -0,51 15.42 15.3 17.5 17.59 14176 229.74 ++ | O | T
eid: 331148; cpl: true;BSCDRUK BSC 17:03:07 39.0 39.0 -2,91 37.51 37.51 39.0 40.17 2935 114.37 ++ | O | T
eid: 430; cpl: true;BUDIMEX BDX 17:02:59 173.85 173.85 -7,13 173.0 166.4 176.0 187.2 79057 13523.39 ++ | O | T
eid: 113302; cpl: true;BUMECH BMC 17:04:40 0.95 0.95 -5,00 0.92 0.92 0.96 1.0 545901 513.66 ++ | O | T
eid: 1445424; cpl: true;BUWOG BWO 00:00:00 87.95 0 0.0 ++ | O | T
eid: 437; cpl: true;BYTOM BTM 17:01:06 2.75 2.75 -4,51 2.51 2.5 2.8 2.88 189503 510.52 ++ | O | T
eid: 439; cpl: true;BZWBK BZW 17:00:00 273.85 273.85 -5,57 255.05 249.0 273.85 290.0 111469 29577.3 ++ | O | T
eid: 100487; cpl: true;CALATRAVA CTC 17:01:44 0.55 0.55 -5,17 0.53 0.52 0.55 0.58 39557 21.16 ++ | O | T
eid: 457; cpl: true;CAPITAL CPA 17:00:56 2.5 2.5 -6,37 2.43 2.43 2.55 2.67 6385 16.09 ++ | O | T
eid: 469; cpl: true;CCC CCC 17:03:28 164.05 164.05 -5,42 151.1 150.1 164.05 173.45 100668 16098.22 ++ | O | T
eid: 1882; cpl: true;CDPROJEKT CDR 17:03:16 26.92 26.92 -2,07 24.7 24.5 26.92 27.49 497435 13106.21 ++ | O | T
eid: 1524263; cpl: true;CDRL CDL 17:00:00 29.5 29.5 -3,69 29.0 27.3 29.89 30.63 2496 72.47 ++ | O | T
eid: 303937; cpl: true;CELTIC CPD 00:00:00 3.8 4.5 0 0.0 ++ | O | T
eid: 487; cpl: true;CEZ CEZ 14:55:31 66.7 -2,41 65.0 64.0 67.83 68.35 2449 162.31 ++ | O | T
eid: 226804; cpl: true;CFI CFI 17:00:00 51.8 51.8 -5,22 51.99 47.0 53.0 54.65 8524 431.19 ++ | O | T
eid: 103672; cpl: true;CHEMOS CHS 13:43:37 1.83 -2,14 1.8 1.71 1.84 1.87 13299 23.77 ++ | O | T
eid: 497; cpl: true;CIECH CIE 17:01:15 53.29 53.29 -2,61 49.25 48.89 53.3 54.72 70995 3643.73 ++ | O | T
eid: 83189; cpl: true;CIGAMES CIG 17:03:40 23.94 23.94 -2,29 22.5 21.55 24.0 24.5 83943 1935.62 ++ | O | T
eid: 1555794; cpl: true;CITYSERV CTS 10:54:19 7.22 -3,99 7.57 7.22 7.57 7.52 4500 32.76 ++ | O | T
eid: 754; cpl: true;CNT CNT 13:33:46 8.27 -3,61 8.5 7.82 8.5 8.58 2158 17.55 ++ | O | T
eid: 478; cpl: true;COGNOR COG 17:00:00 1.05 1.05 -7,08 1.06 0.98 1.07 1.13 41711 43.15 ++ | O | T
eid: 1458; cpl: true;COLIAN COL 17:00:00 3.23 3.23 -2,12 3.13 3.03 3.23 3.3 41663 129.96 ++ | O | T
eid: 529; cpl: true;COMARCH CMR 16:26:16 138.0 -2,06 128.0 128.0 140.0 140.9 17348 2359.32 ++ | O | T
eid: 544; cpl: true;COMP CMP 17:01:11 51.0 51.0 -0,86 49.8 47.8 51.0 51.44 8007 399.62 ++ | O | T
eid: 476587; cpl: true;COMPERIA CPL 17:00:00 7.09 7.09 +14,17 5.45 5.45 7.09 6.21 3284 20.78 ++ | O | T
eid: 103748; cpl: true;CORMAY CRM 17:03:26 2.1 2.1 -1,41 1.97 1.85 2.13 2.13 457165 920.94 ++ | O | T
eid: 1435641; cpl: true;CPGROUP CPG 09:04:53 6.5 +1,56 6.5 6.5 6.5 6.4 2 0.01 ++ | O | T
eid: 137868; cpl: true;CUBEITG CTG 17:01:32 5.72 5.72 -6,23 5.51 5.2 5.88 6.1 79801 432.48 ++ | O | T
eid: 103412; cpl: true;CYFRPLSAT CPS 17:01:49 21.25 21.25 -1,39 19.6 19.6 21.6 21.55 679751 14125.49 ++ | O | T
eid: 846397; cpl: true;CZTOREBKA CZT 17:04:07 0.91 0.91 -3,19 0.92 0.85 0.92 0.94 64162 57.12 ++ | O | T
eid: 639; cpl: true;DEBICA DBC 17:04:10 89.9 89.9 -2,28 89.0 85.0 94.84 92.0 2609 231.33 ++ | O | T
eid: 599; cpl: true;DECORA DCR 17:00:00 6.41 6.41 -8,43 6.49 6.12 6.7 7.0 14115 91.62 ++ | O | T
eid: 1529627; cpl: true;DEKPOL DEK 17:00:00 11.55 11.55 +0,43 11.0 11.0 11.55 11.5 431 4.75 ++ | O | T
eid: 138522; cpl: true;DELKO DEL 13:26:35 9.3 -3,12 9.5 9.05 9.5 9.6 1975 18.18 ++ | O | T
eid: 640; cpl: true;DGA DGA 17:00:00 5.07 5.07 -4,34 5.13 4.76 5.13 5.3 1039 5.07 ++ | O | T
eid: 653; cpl: true;DOMDEV DOM 16:37:10 49.99 -2,55 48.1 48.0 51.1 51.3 2464 120.78 ++ | O | T
eid: 103262; cpl: true;DREWEX DRE 13:11:21 1.6 -1,23 1.6 1.6 1.6 1.62 45 0.07 ++ | O | T
eid: 660; cpl: true;DROZAPOL DPL 16:35:12 2.43 -1,62 2.28 2.28 2.47 2.47 2514 5.74 ++ | O | T
eid: 675; cpl: true;DUDA DUD 16:16:08 6.2 -3,12 6.1 6.1 6.3 6.4 811 5.03 ++ | O | T
eid: 707; cpl: true;ECHO ECH 17:00:00 7.84 7.84 0,00 7.41 7.41 7.84 7.84 66525 511.62 ++ | O | T
eid: 271544; cpl: true;EDINVEST EDI 10:12:25 2.15 -1,38 2.03 2.03 2.15 2.18 501 1.02 ++ | O | T
eid: 712; cpl: true;EFEKT EFK 17:00:00 22.8 22.8 -1,94 21.99 21.6 22.8 23.25 661 14.5 ++ | O | T
eid: 129622; cpl: true;EKOEXPORT EEX 16:49:00 11.79 -3,36 10.91 10.91 11.99 12.2 19394 218.7 ++ | O | T
eid: 737; cpl: true;ELBUDOWA ELB 17:00:00 87.98 87.98 -6,39 85.0 85.0 89.0 93.99 1367 118.49 ++ | O | T
eid: 30910; cpl: true;ELEKTROTI ELT 17:00:00 15.91 15.91 +0,82 15.18 14.86 15.91 15.78 3041 46.87 ++ | O | T
eid: 647752; cpl: true;ELEMENTAL EMT 17:00:00 3.35 3.35 -5,37 3.21 3.02 3.41 3.54 272757 903.65 ++ | O | T
eid: 30942; cpl: true;ELKOP EKP 16:11:01 1.42 -4,05 1.42 1.33 1.43 1.48 30570 41.57 ++ | O | T
eid: 50542; cpl: true;ELZAB ELZ 13:23:08 15.0 -2,09 14.5 14.5 15.0 15.32 215 3.12 ++ | O | T
eid: 747; cpl: true;EMCINSMED EMC 09:01:09 12.93 -0,08 12.93 12.93 12.93 12.94 1 0.01 ++ | O | T
eid: 732; cpl: true;EMPERIA EMP 17:00:00 54.52 54.52 -2,71 53.0 52.55 56.03 56.04 1133 61.02 ++ | O | T
eid: 30888; cpl: true;ENAP ENP 15:51:49 0.98 0,00 0.98 0.97 0.98 0.98 8729 8.51 ++ | O | T
eid: 111182; cpl: true;ENEA ENA 17:02:11 10.16 10.16 -5,93 9.57 9.27 10.52 10.8 432986 4422.69 ++ | O | T
eid: 407045; cpl: true;ENELMED ENE 12:04:14 7.7 -1,53 7.8 7.7 7.8 7.82 1100 8.55 ++ | O | T
eid: 1378763; cpl: true;ENERGA ENG 17:04:09 9.78 9.78 -5,05 9.05 9.05 9.9 10.3 1065407 10277.31 ++ | O | T
eid: 81594; cpl: true;ENERGOINS ENI 15:05:14 7.99 +6,53 7.5 7.41 7.99 7.5 312 2.35 ++ | O | T
eid: 1562659; cpl: true;ENTER ENT 17:00:00 20.8 20.8 0,00 19.5 19.5 20.8 20.8 3055 61.31 ++ | O | T
eid: 30876; cpl: true;ERBUD ERB 16:08:29 25.1 -6,31 25.88 25.0 25.88 26.79 687 17.6 ++ | O | T
eid: 2641; cpl: true;ERG ERG 09:09:06 29.91 -3,39 28.5 28.0 29.91 30.96 384 10.89 ++ | O | T
eid: 781; cpl: true;ERGIS EGS 16:42:24 4.23 -4,73 4.25 4.03 4.25 4.44 50216 211.21 ++ | O | T
eid: 391885; cpl: true;ESOTIQ EAH 17:00:00 12.9 12.9 -2,12 12.9 12.9 12.9 13.18 19 0.25 ++ | O | T
eid: 30877; cpl: true;ESSYSTEM ESS 14:16:08 2.9 -2,68 2.96 2.7 2.96 2.98 7421 20.56 ++ | O | T
eid: 350207; cpl: true;ESTAR EST 00:00:00 1.7 0 0.0 ++ | O | T
eid: 305603; cpl: true;EUCO EUC 17:00:00 48.2 48.2 -3,58 47.0 44.1 48.85 49.99 3355 157.23 ++ | O | T
eid: 779; cpl: true;EUROCASH EUR 17:03:29 45.38 45.38 -3,45 42.5 42.5 45.65 47.0 667836 29899.36 ++ | O | T
eid: 504692; cpl: true;EUROHOLD EHG 00:00:00 1.3 0 0.0 ++ | O | T
eid: 30918; cpl: true;EUROTEL ETL 17:00:00 17.8 17.8 -3,89 17.41 17.41 17.8 18.52 784 13.86 ++ | O | T
eid: 1493284; cpl: true;EVEREST EVE 17:00:00 0.6 0.6 -1,64 0.62 0.55 0.62 0.61 68440 39.83 ++ | O | T
eid: 697224; cpl: true;EXILLON EXL 00:00:00 5.0 0 0.0 ++ | O | T
eid: 796; cpl: true;FAM FAM 17:00:00 3.3 3.3 -2,65 3.2 3.2 3.3 3.39 74837 244.7 ++ | O | T
eid: 798; cpl: true;FAMUR FMF 17:00:24 2.35 2.35 -4,08 2.22 2.22 2.37 2.45 50760 116.56 ++ | O | T
eid: 801; cpl: true;FARMACOL FCL 16:11:59 42.49 -4,28 40.01 40.01 42.49 44.39 2462 100.21 ++ | O | T
eid: 30980; cpl: true;FASING FSG 15:31:40 14.9 0,00 14.41 14.4 14.9 14.9 1560 23.04 ++ | O | T
eid: 103413; cpl: true;FASTFIN FFI 15:40:30 1.16 -2,52 1.12 1.09 1.2 1.19 8974 10.09 ++ | O | T
eid: 1095201; cpl: true;FEERUM FEE 16:27:45 13.94 -0,71 13.98 13.94 13.98 14.04 10 0.14 ++ | O | T
eid: 1490429; cpl: true;FENGHUA FGT 00:00:00 17.52 0 0.0 ++ | O | T
eid: 227502; cpl: true;FERRO FRO 16:17:43 10.41 -1,79 10.45 10.41 10.45 10.6 600 6.26 ++ | O | T
eid: 968; cpl: true;FERRUM FER 10:59:59 3.89 -4,19 3.99 3.8 3.99 4.06 2031 7.78 ++ | O | T
eid: 30943; cpl: true;FON FON 12:06:40 0.67 -2,90 0.65 0.62 0.67 0.69 12071 7.81 ++ | O | T
eid: 989; cpl: true;FORTE FTE 17:00:00 63.0 63.0 -5,12 60.5 59.05 63.0 66.4 44772 2756.6 ++ | O | T
eid: 271585; cpl: true;FORTUNA FEG 14:10:32 13.81 +0,07 14.13 13.17 14.13 13.8 1358 18.52 ++ | O | T
eid: 994; cpl: true;FOTA FOT 17:00:00 0.85 0.85 -7,61 0.84 0.81 0.85 0.92 31821 26.68 ++ | O | T
eid: null; cpl: true;GEKOPLAST GKP 09:21:24 12.0 0,00 11.0 11.0 12.0 12.0 281 3.09 ++ | O | T
eid: 1043; cpl: true;GETIN GTN 17:00:00 0.84 0.84 -7,69 0.83 0.81 0.87 0.91 672551 565.83 ++ | O | T
eid: 521323; cpl: true;GETINOBLE GNB 17:04:16 0.44 0.44 -8,33 0.41 0.4 0.45 0.48 13952685 5880.9 ++ | O | T
eid: 1050; cpl: true;GINOROSSI GRI 16:45:42 2.27 0,00 2.09 2.0 2.28 2.27 88439 187.15 ++ | O | T
eid: 1198763; cpl: true;GLCOSMED GLC 17:01:28 5.17 5.17 -1,52 5.14 4.64 5.24 5.25 46626 233.05 ++ | O | T
eid: 30890; cpl: true;GORENJE GRV 12:25:35 29.9 0,00 29.9 29.9 29.9 29.9 2 0.06 ++ | O | T
eid: 276324; cpl: true;GPW GPW 17:03:04 32.51 32.51 -3,07 31.5 31.1 32.81 33.54 66922 2159.46 ++ | O | T
eid: 1265; cpl: true;GRAAL GRL 16:49:04 23.9 +4,14 21.0 20.0 23.9 22.95 49963 1137.56 ++ | O | T
eid: 1267; cpl: true;GRAJEWO GRJ 17:04:53 27.87 27.87 -7,56 28.1 25.6 29.0 30.15 12571 351.19 ++ | O | T
eid: 102961; cpl: true;GRAVITON GRT 09:02:59 2.3 0,00 2.3 2.3 2.3 2.3 1 0.0 ++ | O | T
eid: 1396; cpl: true;GROCLIN GCN 17:00:00 14.62 14.62 -3,75 13.65 13.65 14.79 15.19 49373 695.29 ++ | O | T
eid: 398084; cpl: true;GRODNO GRN 17:00:00 5.44 5.44 -0,18 5.44 5.44 5.44 5.45 2 0.01 ++ | O | T
eid: 103277; cpl: true;GRUPAAZOTY ATT 17:00:57 70.76 70.76 -3,07 65.4 65.4 70.9 73.0 87606 6076.72 ++ | O | T
eid: 1275; cpl: true;GTC GTC 17:00:00 6.67 6.67 -1,04 6.35 6.2 6.67 6.74 188021 1212.91 ++ | O | T
eid: 314; cpl: true;HANDLOWY BHW 17:00:00 69.3 69.3 -7,19 70.47 68.0 72.42 74.67 99064 6910.78 ++ | O | T
eid: 237902; cpl: true;HARPER HRP 11:38:45 1.47 0,00 1.47 1.47 1.47 1.47 1 0.0 ++ | O | T
eid: 83132; cpl: true;HAWE HWE 00:00:00 0.5 0.65 0 0.0 ++ | O | T
eid: 47787; cpl: true;HELIO HEL 17:00:00 5.08 5.08 -7,64 5.3 5.02 5.3 5.5 3978 20.3 ++ | O | T
eid: 716; cpl: true;HERKULES HRS 16:27:45 3.12 -5,17 3.01 2.95 3.15 3.29 79044 241.75 ++ | O | T
eid: 574962; cpl: true;HUBSTYLE HUB 16:49:03 3.14 -0,32 2.9 2.8 3.15 3.15 34244 99.87 ++ | O | T
eid: 1352; cpl: true;HUTMEN HTM 00:00:00 5.4 0 0.0 ++ | O | T
eid: 1360; cpl: true;HYDROTOR HDR 17:00:00 35.5 35.5 -2,74 35.55 35.04 35.55 36.5 3295 116.67 ++ | O | T
eid: 1364; cpl: true;HYPERION HYP 17:01:11 2.5 2.5 +13,64 2.2 2.18 2.5 2.2 58724 137.5 ++ | O | T
eid: null; cpl: true;I2DEV I2D 00:00:00 19.8 0 0.0 ++ | O | T
eid: 103367; cpl: true;IALBGR IAG 16:43:51 13.89 -5,19 14.3 13.6 14.3 14.65 12402 174.44 ++ | O | T
eid: 1538625; cpl: true;IDEABANK IDA 17:01:04 23.49 23.49 -2,53 22.5 22.5 23.5 24.1 463 10.43 ++ | O | T
eid: 1370; cpl: true;IDMSA IDM 15:55:11 1.22 +5,17 1.1 1.05 1.22 1.16 1248 1.37 ++ | O | T
eid: 103400; cpl: true;IFCAPITAL IFC 17:00:00 0.68 0.68 -6,85 0.7 0.64 0.71 0.73 85113 57.53 ++ | O | T
eid: 47799; cpl: true;IFSA IFR 16:37:30 0.61 -3,17 0.59 0.58 0.62 0.63 10974 6.56 ++ | O | T
eid: 30957; cpl: true;IIAAV IIA 00:00:00 9.18 0 0.0 ++ | O | T
eid: 371083; cpl: true;IMCOMPANY IMC 17:00:00 7.0 7.0 -0,99 6.85 6.85 7.01 7.07 13119 91.8 ++ | O | T
eid: 81598; cpl: true;IMMOBILE GKI 17:00:00 2.79 2.79 -2,11 2.8 2.6 2.8 2.85 7224 19.63 ++ | O | T
eid: 1375; cpl: true;IMPEL IPL 14:37:34 23.14 +3,30 23.39 22.43 23.39 22.4 57 1.28 ++ | O | T
eid: 141; cpl: true;IMPERA IMP 17:00:00 1.28 1.28 0,00 1.28 1.24 1.28 1.28 2204 2.82 ++ | O | T
eid: 1377; cpl: true;IMPEXMET IPX 17:02:07 2.45 2.45 -4,30 2.45 2.4 2.49 2.56 2248552 5512.61 ++ | O | T
eid: 510011; cpl: true;IMS IMS 16:48:14 2.4 -4,00 2.34 2.33 2.41 2.5 35852 84.97 ++ | O | T
eid: 1425; cpl: true;INC INC 17:00:59 1.76 1.76 +3,53 1.57 1.57 1.76 1.7 150631 238.04 ++ | O | T
eid: 269644; cpl: true;INDATA IDT 17:00:00 0.88 0.88 -7,37 0.8 0.79 0.88 0.95 555785 464.76 ++ | O | T
eid: 1383; cpl: true;INDYKPOL IND 15:42:00 66.0 -2,40 61.3 61.3 66.0 67.62 581 37.26 ++ | O | T
eid: 1388; cpl: true;INGBSK ING 17:00:00 122.7 122.7 -5,83 120.05 120.05 123.95 130.3 37379 4571.86 ++ | O | T
eid: 1554692; cpl: true;INPOST IPT 17:04:16 9.45 9.45 -7,44 9.31 9.3 9.6 10.21 11973 112.93 ++ | O | T
eid: 349753; cpl: true;INPRO INP 00:00:00 5.14 0 0.0 ++ | O | T
eid: 1393; cpl: true;INSTALKRK INK 17:00:00 12.13 12.13 -1,62 11.99 11.52 12.13 12.33 6123 71.64 ++ | O | T
eid: 83078; cpl: true;INTEGERPL ITG 17:00:00 34.04 34.04 -8,62 33.56 32.0 34.5 37.25 31341 1047.81 ++ | O | T
eid: 721635; cpl: true;INTERAOLT IRL 16:28:15 15.45 0,00 15.1 15.05 15.45 15.45 1895 28.65 ++ | O | T
eid: 263646; cpl: true;INTERBUD ITB 17:00:00 1.23 1.23 -8,89 1.25 1.16 1.25 1.35 20562 24.67 ++ | O | T
eid: 1395; cpl: true;INTERCARS CAR 17:04:09 248.0 248.0 -6,42 240.0 237.1 249.45 265.0 27705 6663.79 ++ | O | T
eid: 1406; cpl: true;INTERSPPL IPO 17:00:00 1.75 1.75 -4,89 1.77 1.71 1.77 1.84 5850 10.17 ++ | O | T
eid: 103447; cpl: true;INTROL INL 00:00:00 10.0 0 0.0 ++ | O | T
eid: 103538; cpl: true;INVISTA INV 11:59:02 2.08 0,00 2.08 2.08 2.08 2.08 560 1.16 ++ | O | T
eid: 126942; cpl: true;IPOPEMA IPE 15:13:01 2.0 0,00 2.0 1.85 2.0 2.0 3837 7.23 ++ | O | T
eid: 103371; cpl: true;IQP IQP 09:36:02 0.53 -3,64 0.49 0.49 0.53 0.55 11401 5.59 ++ | O | T
eid: 503563; cpl: true;IZOBLOK IZB 17:00:00 164.0 164.0 -0,03 163.9 157.5 164.0 164.05 1613 261.74 ++ | O | T
eid: 103060; cpl: true;IZOLACJA IZO 11:10:13 1.47 -5,16 1.48 1.43 1.48 1.55 6608 9.73 ++ | O | T
eid: 381226; cpl: true;IZOSTAL IZS 17:00:00 5.65 5.65 -3,42 5.7 5.35 5.7 5.85 33330 186.72 ++ | O | T
eid: 417547; cpl: true;JHMDEV JHM 17:00:00 1.21 1.21 -1,63 1.11 1.09 1.21 1.23 9105 10.59 ++ | O | T
eid: 1454646; cpl: true;JJAUTO JJO 00:00:00 0.11 9.7 0 0.0 ++ | O | T
eid: 401346; cpl: true;JSW JSW 17:02:01 17.0 17.0 -3,95 15.01 14.85 17.17 17.7 496413 8193.65 ++ | O | T
eid: 30920; cpl: true;JWCONSTR JWC 16:41:29 3.62 -3,47 3.35 3.35 3.62 3.75 66478 234.81 ++ | O | T
eid: 103260; cpl: true;K2INTERNT K2I 16:41:35 14.34 -6,64 14.0 13.9 14.4 15.36 11392 159.95 ++ | O | T
eid: 103805; cpl: true;KANIA KAN 17:00:00 1.93 1.93 -1,53 1.84 1.77 2.0 1.96 134557 255.74 ++ | O | T
eid: 2458; cpl: true;KBDOM KBD 12:09:59 2.05 +2,50 1.93 1.92 2.05 2.0 2266 4.46 ++ | O | T
eid: 81595; cpl: true;KERNEL KER 17:00:00 51.51 51.51 -1,90 47.02 47.02 51.58 52.51 94644 4757.8 ++ | O | T
eid: 1272; cpl: true;KETY KTY 17:03:59 316.0 316.0 -6,51 315.0 315.0 324.95 338.0 12098 3853.35 ++ | O | T
eid: 1469; cpl: true;KGHM KGH 17:04:30 61.79 61.79 -4,36 57.0 55.77 61.9 64.61 1809811 108174.0 ++ | O | T
eid: null; cpl: true;KGL KGL 16:34:24 21.0 -3,00 21.65 21.0 21.65 21.65 526 11.06 ++ | O | T
eid: 384124; cpl: true;KINOPOL KPL 16:49:46 11.34 -3,49 11.35 11.28 11.35 11.75 6242 70.61 ++ | O | T
eid: 1562660; cpl: true;KOFOL KOF 00:00:00 63.0 0 0.0 ++ | O | T
eid: 1479; cpl: true;KOGENERA KGN 17:00:00 87.5 87.5 -2,04 86.36 85.7 88.9 89.32 504 43.77 ++ | O | T
eid: 1484; cpl: true;KOMPAP KMP 00:00:00 10.18 0 0.0 ++ | O | T
eid: 81596; cpl: true;KOMPUTRON KOM 17:00:00 5.84 5.84 -2,67 5.69 5.61 5.84 6.0 17202 98.19 ++ | O | T
eid: 103366; cpl: true;KONSSTALI KST 17:00:00 39.0 39.0 0,00 37.01 36.11 39.0 39.0 1077 41.85 ++ | O | T
eid: 1487; cpl: true;KOPEX KPX 17:00:00 2.87 2.87 -5,90 2.75 2.75 2.9 3.05 101162 286.59 ++ | O | T
eid: 1488; cpl: true;KPPD KPD 00:00:00 24.01 0 0.0 ++ | O | T
eid: 83094; cpl: true;KRAKCHEM KCH 17:01:51 3.6 3.6 -3,74 3.64 3.5 3.64 3.74 12249 43.69 ++ | O | T
eid: 103461; cpl: true;KREC KRC 17:00:00 7.35 7.35 -3,92 7.02 7.0 7.38 7.65 4217 29.69 ++ | O | T
eid: 81597; cpl: true;KREDYTIN KRI 16:23:57 17.44 -4,75 16.71 16.55 17.5 18.31 3871 66.52 ++ | O | T
eid: 135; cpl: true;KREZUS KZS 17:00:00 3.81 3.81 -3,54 3.8 3.66 3.9 3.95 54903 208.27 ++ | O | T
eid: 30891; cpl: true;KRKA KRK 00:00:00 264.9 0 0.0 ++ | O | T
eid: 373963; cpl: true;KRUK KRU 17:04:06 191.7 191.7 -6,14 186.95 185.1 194.95 204.25 48717 9311.5 ++ | O | T
eid: 1491; cpl: true;KRUSZWICA KSW 17:00:00 66.6 66.6 -2,19 65.1 59.0 66.6 68.09 3717 243.73 ++ | O | T
eid: 1562661; cpl: true;KRVITAMIN KVT 16:13:30 10.8 -4,09 10.5 10.4 10.8 11.26 1090 11.52 ++ | O | T
eid: 371606; cpl: true;KSGAGRO KSG 17:03:51 1.49 1.49 -4,49 1.5 1.39 1.5 1.56 95127 140.84 ++ | O | T
eid: 1435642; cpl: true;LABOPRINT LAB 17:00:00 10.38 10.38 0,00 10.38 10.38 10.38 10.38 2 0.02 ++ | O | T
eid: 2009; cpl: true;LARK LRK 15:06:30 0.79 -3,66 0.78 0.77 0.79 0.82 6000 4.68 ++ | O | T
eid: 103516; cpl: true;LARQ LRQ 17:00:00 4.72 4.72 -4,07 4.7 4.31 4.92 4.92 16588 77.06 ++ | O | T
eid: 30878; cpl: true;LCCORP LCC 17:02:41 1.78 -2,20 1.71 1.7 1.78 1.82 65844 115.08 ++ | O | T
eid: 1508; cpl: true;LENA LEN 17:00:00 3.77 3.77 -2,08 3.7 3.5 3.85 3.85 16549 61.99 ++ | O | T
eid: 1509; cpl: true;LENTEX LTX 17:03:24 8.63 8.63 -4,64 8.51 8.51 8.9 9.05 76294 659.02 ++ | O | T
eid: 368265; cpl: true;LIBET LBT 16:39:31 1.49 -2,61 1.43 1.32 1.49 1.53 46277 65.93 ++ | O | T
eid: 1441218; cpl: true;LIVECHAT LVC 17:00:00 41.9 41.9 -4,99 42.0 40.58 43.0 44.1 53412 2233.11 ++ | O | T
eid: 1562663; cpl: true;LOKUM LKD 16:05:15 12.4 -3,58 11.61 11.38 12.4 12.86 2423 28.37 ++ | O | T
eid: 1523; cpl: true;LOTOS LTS 17:00:04 30.25 30.25 -6,35 28.0 28.0 30.95 32.3 411904 12448.47 ++ | O | T
eid: 1527; cpl: true;LPP LPP 17:02:38 5000.0 5000.0 -9,89 5000.0 4920.0 5128.55 5548.8 4108 20568.37 ++ | O | T
eid: 30981; cpl: true;LSISOFT LSI 17:00:00 8.44 8.44 -3,98 7.96 7.55 8.49 8.79 25303 203.82 ++ | O | T
eid: 1528; cpl: true;LUBAWA LBW 17:01:31 0.83 0.83 -4,60 0.82 0.76 0.85 0.87 479025 391.54 ++ | O | T
eid: 239403; cpl: true;MABION MAB 17:00:00 77.0 77.0 -3,75 72.0 68.0 77.0 80.0 14893 1113.17 ++ | O | T
eid: 83086; cpl: true;MAGELLAN MAG 00:00:00 67.5 0 0.0 ++ | O | T
eid: 30922; cpl: true;MAKARONPL MAK 16:01:44 6.98 -0,29 6.35 6.35 6.99 7.0 3 0.02 ++ | O | T
eid: 103553; cpl: true;MARVIPOL MVP 17:00:00 6.76 6.76 -1,89 6.65 6.6 6.76 6.89 4380 29.24 ++ | O | T
eid: null; cpl: true;MASTERPHA MPH 17:00:00 6.5 6.5 -5,66 6.5 6.0 6.5 6.89 3402 21.99 ++ | O | T
eid: 417; cpl: true;MBANK MBK 17:04:11 304.3 304.3 -8,73 275.0 275.0 310.4 333.4 46345 13957.25 ++ | O | T
eid: 83181; cpl: true;MBWS MBW 11:05:49 74.29 -1,73 75.0 71.0 75.0 75.6 332 23.9 ++ | O | T
eid: 1558; cpl: true;MCI MCI 17:00:00 10.2 10.2 -3,59 9.63 9.05 10.2 10.58 152200 1517.4 ++ | O | T
eid: 1538; cpl: true;MCLOGIC MCL 14:12:02 36.5 -2,67 37.01 36.2 37.01 37.5 190 6.92 ++ | O | T
eid: 1659; cpl: true;MDIENERGIA MDI 16:08:57 3.51 0,00 3.51 3.51 3.67 3.51 380 1.37 ++ | O | T
eid: 1563; cpl: true;MEDIATEL MTL 13:54:06 0.65 +1,56 0.6 0.6 0.65 0.64 629 0.38 ++ | O | T
eid: 466868; cpl: true;MEDICALG MDG 17:00:00 239.9 239.9 -2,32 231.3 228.0 239.9 245.6 3806 880.8 ++ | O | T
eid: 1569; cpl: true;MENNICA MNC 16:49:26 17.29 +1,71 16.01 16.01 17.29 17.0 4794 79.13 ++ | O | T
eid: 1426837; cpl: true;MERCATOR MRC 17:00:00 15.19 15.19 +4,47 14.01 13.6 15.4 14.54 16026 237.56 ++ | O | T
eid: 83087; cpl: true;MERCOR MCR 17:00:00 9.44 9.44 +1,29 8.8 8.8 9.46 9.32 2968 27.72 ++ | O | T
eid: 620303; cpl: true;MEXPOLSKA MEX 17:00:00 6.15 6.15 -1,76 5.48 5.48 6.18 6.26 27988 165.25 ++ | O | T
eid: 1425746; cpl: true;MFO MFO 16:15:38 14.0 -2,78 13.01 13.01 14.0 14.4 1739 23.34 ++ | O | T
eid: 293544; cpl: true;MILKILAND MLK 16:45:11 1.6 -5,88 1.53 1.5 1.6 1.7 9980 15.54 ++ | O | T
eid: 315; cpl: true;MILLENNIUM MIL 17:00:00 4.5 4.5 -9,82 4.4 4.32 4.56 4.99 2489946 11126.24 ++ | O | T
eid: 30921; cpl: true;MIRACULUM MIR 17:00:00 2.82 2.82 0,00 2.59 2.59 2.82 2.82 24025 65.19 ++ | O | T
eid: 103752; cpl: true;MIRBUD MRB 17:00:00 0.73 0.73 -3,95 0.69 0.65 0.73 0.76 165844 117.57 ++ | O | T
eid: 1319887; cpl: true;MLPGROUP MLG 11:19:23 39.19 -0,25 39.29 38.51 39.29 39.29 4906 188.93 ++ | O | T
eid: 1610; cpl: true;MNI MNI 16:09:51 0.5 -3,85 0.51 0.49 0.53 0.52 77502 39.33 ++ | O | T
eid: 83088; cpl: true;MOJ MOJ 00:00:00 0.99 0 0.0 ++ | O | T
eid: 1614; cpl: true;MOL MOL 11:24:43 227.0 -1,63 221.7 221.7 227.3 230.75 479 107.99 ++ | O | T
eid: 1617; cpl: true;MONNARI MON 17:00:00 13.48 13.48 -7,35 13.0 12.8 13.75 14.55 89970 1199.93 ++ | O | T
eid: 1619; cpl: true;MOSTALPLC MSP 00:00:00 11.95 0 0.0 ++ | O | T
eid: 1620; cpl: true;MOSTALWAR MSW 16:43:32 10.29 -5,77 10.0 9.21 10.49 10.92 38685 393.19 ++ | O | T
eid: 1621; cpl: true;MOSTALZAB MSZ 17:04:19 1.14 1.14 -4,20 1.14 1.12 1.19 1.19 344474 396.62 ++ | O | T
eid: 1631; cpl: true;MUZA MZA 00:00:00 3.7 0 0.0 ++ | O | T
eid: 103384; cpl: true;MWTRADE MWT 16:25:52 13.6 -0,37 13.6 13.0 13.6 13.65 965 12.86 ++ | O | T
eid: 1647; cpl: true;NETIA NET 17:00:55 4.16 4.16 -3,93 4.0 3.92 4.2 4.33 339903 1389.2 ++ | O | T
eid: 81584; cpl: true;NETMEDIA NEM 14:58:32 6.33 -4,09 6.33 6.33 6.33 6.6 1440 9.12 ++ | O | T
eid: 2443; cpl: true;NEUCA NEU 17:02:38 321.4 321.4 -5,19 311.5 311.1 324.0 339.0 9317 2979.95 ++ | O | T
eid: 1358213; cpl: true;NEWAG NWG 17:00:25 13.21 13.21 -5,78 13.13 12.6 13.58 14.02 31666 416.88 ++ | O | T
eid: 1689; cpl: true;NORTCOAST NCT 16:49:21 5.15 0,00 5.15 5.15 5.15 5.15 1610 8.29 ++ | O | T
eid: 1710; cpl: true;NOVITA NVT 17:00:00 58.0 58.0 -1,18 56.7 54.0 58.0 58.69 206 11.55 ++ | O | T
eid: 479; cpl: true;NOWAGALA CNG 16:33:55 1.38 +1,47 1.31 1.31 1.38 1.36 10571 14.08 ++ | O | T
eid: 103207; cpl: true;NTTSYSTEM NTT 17:00:00 3.15 3.15 -0,63 2.95 2.95 3.16 3.17 23227 71.51 ++ | O | T
eid: 1852; cpl: true;ODLEWNIE ODL 16:48:19 3.35 -2,90 3.29 3.06 3.45 3.45 13708 43.64 ++ | O | T
eid: 2416; cpl: true;OEX OEX 17:00:00 14.76 14.76 -4,84 15.0 14.51 16.3 15.51 8160 123.51 ++ | O | T
eid: 28670; cpl: true;OLYMPIC OEG 00:00:00 8.0 0 0.0 ++ | O | T
eid: 360514; cpl: true;OPENFIN OPF 16:18:28 2.77 -3,48 2.8 2.65 2.8 2.87 14481 39.5 ++ | O | T
eid: 83095; cpl: true;OPONEO.PL OPN 17:00:00 27.3 27.3 -6,15 25.4 25.4 27.6 29.09 8277 223.12 ++ | O | T
eid: 263643; cpl: true;OPTEAM OPM 17:00:00 11.18 11.18 -6,05 11.79 10.55 11.79 11.9 2573 28.25 ++ | O | T
eid: 2413; cpl: true;ORANGEPL OPL 17:04:09 5.16 5.16 -1,71 4.8 4.76 5.18 5.25 2737868 13967.78 ++ | O | T
eid: 1884; cpl: true;ORBIS ORB 17:00:00 60.0 60.0 -1,98 59.37 58.0 60.59 61.21 4423 263.06 ++ | O | T
eid: 1886; cpl: true;ORCOGROUP OPG 17:03:11 0.69 0.69 -4,17 0.65 0.65 0.69 0.72 91598 61.41 ++ | O | T
eid: 112702; cpl: true;ORION ORN 10:56:42 92.0 -1,92 94.0 91.5 94.0 93.8 22 2.02 ++ | O | T
eid: 103381; cpl: true;ORZBIALY OBL 17:02:28 6.11 +0,99 6.02 5.9 6.11 6.05 12518 74.85 ++ | O | T
eid: 1238244; cpl: true;OTLOG OTS 16:49:26 240.0 +0,84 231.0 231.0 240.0 238.0 73 16.89 ++ | O | T
eid: 258889; cpl: true;OTMUCHOW OTM 17:01:24 4.95 4.95 +5,32 4.6 4.44 4.95 4.7 3384 15.22 ++ | O | T
eid: 398082; cpl: true;OVOSTAR OVO 11:24:37 96.95 -0,05 96.95 96.95 96.95 97.0 6 0.58 ++ | O | T
eid: 1922; cpl: true;PAGED PGD 17:00:00 49.84 49.84 -3,97 48.98 47.11 49.84 51.9 700 34.24 ++ | O | T
eid: 1923; cpl: true;PAMAPOL PMP 17:04:36 1.25 -7,41 1.2 1.18 1.28 1.35 34205 41.9 ++ | O | T
eid: 81599; cpl: true;PANOVA NVA 15:05:31 20.7 -2,36 20.55 20.55 20.7 21.2 387 7.99 ++ | O | T
eid: 143983; cpl: true;PATENTUS PAT 16:43:34 0.62 -7,46 0.59 0.59 0.62 0.67 34404 20.52 ++ | O | T
eid: 1929; cpl: true;PBG PBG 17:00:00 2.41 2.41 -5,86 2.42 2.22 2.42 2.56 113436 267.16 ++ | O | T
eid: null; cpl: true;PBKM BKM 17:00:00 50.49 50.49 -0,20 49.62 47.35 50.59 50.59 1771 87.01 ++ | O | T
eid: 714065; cpl: true;PCCEXOL PCX 09:00:00 1.9 -1,55 1.9 1.9 1.9 1.93 30 0.06 ++ | O | T
eid: 629431; cpl: true;PCCINTER PCI 11:00:31 1.88 +0,53 1.88 1.88 1.88 1.87 5 0.01 ++ | O | T
eid: 1455462; cpl: true;PCCROKITA PCR 16:31:50 53.35 -2,65 53.48 52.05 53.48 54.8 1229 65.32 ++ | O | T
eid: 1443996; cpl: true;PCM PCM 17:00:00 30.78 30.78 -4,82 31.87 29.5 31.87 32.34 6960 216.26 ++ | O | T
eid: 28728; cpl: true;PEGAS PGS 00:00:00 126.5 0 0.0 ++ | O | T
eid: 100428; cpl: true;PEKABEX PBX 17:00:00 11.8 11.8 +0,43 11.0 11.0 12.08 11.75 15473 182.43 ++ | O | T
eid: 1935; cpl: true;PEKAES PEK 17:00:00 13.75 13.75 +0,22 13.75 13.31 13.75 13.72 4242 57.56 ++ | O | T
eid: 1938; cpl: true;PEKAO PEO 17:00:11 136.9 136.9 -1,01 115.0 115.0 137.35 138.3 768691 100804.99 ++ | O | T
eid: 1956; cpl: true;PELION PEL 14:19:49 49.9 -4,04 50.0 49.8 50.0 52.0 295 14.74 ++ | O | T
eid: 1536804; cpl: true;PEMANAGER PEM 17:02:22 113.85 113.85 -2,27 113.9 105.6 114.4 116.5 1889 212.58 ++ | O | T
eid: 1993; cpl: true;PEP PEP 17:03:53 14.4 14.4 -3,16 14.0 13.8 14.49 14.87 6394 89.77 ++ | O | T
eid: 1943; cpl: true;PEPEES PPS 17:00:00 0.52 0.52 -3,70 0.52 0.51 0.52 0.54 46380 24.09 ++ | O | T
eid: 143802; cpl: true;PGE PGE 17:00:16 13.32 13.32 -4,24 11.72 11.71 13.42 13.91 3240412 42144.27 ++ | O | T
eid: 1957; cpl: true;PGNIG PGN 17:02:35 5.22 5.22 -2,43 4.75 4.75 5.22 5.35 6409842 32387.78 ++ | O | T
eid: 447104; cpl: true;PGODLEW PGO 16:36:24 6.1 +0,66 6.1 6.1 6.1 6.06 23 0.14 ++ | O | T
eid: 831815; cpl: true;PHN PHN 16:48:00 14.0 0,00 13.8 13.8 14.39 14.0 3572 49.72 ++ | O | T
eid: 1973; cpl: true;PKNORLEN PKN 17:00:00 69.05 69.05 -4,82 59.0 59.0 70.95 72.55 920382 63131.9 ++ | O | T
eid: 1975; cpl: true;PKOBP PKO 17:04:39 24.68 24.68 -5,26 21.5 21.5 24.81 26.05 6722168 159478.19 ++ | O | T
eid: 1314204; cpl: true;PKPCARGO PKP 17:03:13 34.97 34.97 -3,66 32.39 31.0 34.97 36.3 88999 2991.22 ++ | O | T
eid: 1976; cpl: true;PLASTBOX PLX 17:00:00 1.79 1.79 -2,72 1.74 1.7 1.8 1.84 20852 36.15 ++ | O | T
eid: 103811; cpl: true;PLATYNINW PIW 17:00:00 2.02 2.02 -4,27 2.0 1.8 2.03 2.11 12715 24.1 ++ | O | T
eid: 100427; cpl: true;PMPG PGM 17:00:00 4.0 4.0 -8,68 4.01 3.8 4.07 4.38 37066 147.31 ++ | O | T
eid: 1989; cpl: true;POLICE PCE 17:00:00 19.8 19.8 -3,27 19.6 19.6 19.8 20.47 2511 49.52 ++ | O | T
eid: 1992; cpl: true;POLIMEXMS PXM 17:00:00 3.83 3.83 -2,79 3.53 3.47 3.87 3.94 313145 1162.99 ++ | O | T
eid: 268246; cpl: true;POLMED POM 17:00:00 2.8 2.8 -0,36 2.75 2.72 2.8 2.81 1161 3.16 ++ | O | T
eid: 1997; cpl: true;POLNA PLA 16:47:28 19.5 -5,61 19.5 18.31 19.5 20.66 603 11.61 ++ | O | T
eid: 1998; cpl: true;POLNORD PND 17:02:58 10.3 10.3 -5,50 10.0 9.51 10.3 10.9 144708 1443.0 ++ | O | T
eid: 1484873; cpl: true;POLWAX PWX 15:26:15 14.85 -0,67 14.65 14.39 14.9 14.95 5750 83.91 ++ | O | T
eid: 103699; cpl: true;POZBUD POZ 17:00:00 3.01 3.01 -2,90 3.05 2.95 3.05 3.1 13419 40.48 ++ | O | T
eid: 102900; cpl: true;PRAGMAFA PRF 09:04:01 12.0 -4,76 12.4 12.0 12.4 12.6 200 2.44 ++ | O | T
eid: 103513; cpl: true;PRAGMAINK PRI 00:00:00 10.6 0 0.0 ++ | O | T
eid: 437882; cpl: true;PRESCO PRE 17:00:00 6.8 6.8 -0,44 6.5 6.5 6.8 6.83 2625 17.38 ++ | O | T
eid: 83188; cpl: true;PRIMAMODA PMA 16:20:55 1.47 -2,00 1.46 1.37 1.47 1.5 5211 7.22 ++ | O | T
eid: 30947; cpl: true;PROCAD PRD 14:59:21 1.77 -1,67 1.68 1.66 1.77 1.8 20266 33.86 ++ | O | T
eid: 2016; cpl: true;PROCHEM PRM 17:00:00 17.28 17.28 -0,06 17.2 16.7 17.29 17.29 1383 23.56 ++ | O | T
eid: 100716; cpl: true;PROCHNIK PRC 17:00:52 1.37 1.37 -5,52 1.35 1.3 1.42 1.45 374987 514.39 ++ | O | T
eid: 2020; cpl: true;PROJPRZEM PJP 15:31:14 8.4 -1,06 8.35 8.29 8.4 8.49 11555 96.42 ++ | O | T
eid: 1534; cpl: true;PROTEKTOR PRT 16:21:21 2.99 -1,32 2.85 2.85 2.99 3.03 15642 45.61 ++ | O | T
eid: 956863; cpl: true;PROVIDENT IPF 00:00:00 14.0 0 0.0 ++ | O | T
eid: 214642; cpl: true;PSG PSG 15:11:18 0.37 -5,13 0.37 0.37 0.37 0.39 719 0.27 ++ | O | T
eid: 2633; cpl: true;PULAWY ZAP 17:00:00 201.5 201.5 -2,16 202.5 200.0 203.0 205.95 460 92.52 ++ | O | T
eid: 103414; cpl: true;PWRMEDIA PWM 17:00:00 1.4 1.4 -1,41 1.32 1.26 1.4 1.42 13710 17.7 ++ | O | T
eid: 229862; cpl: true;PZU PZU 17:03:38 29.45 29.45 -5,15 27.35 27.13 29.48 31.05 5245720 150580.63 ++ | O | T
eid: 82976; cpl: true;QUANTUM QNT 09:00:00 8.05 -0,62 8.05 8.05 8.05 8.1 900 7.25 ++ | O | T
eid: 103668; cpl: true;QUERCUS QRS 17:00:00 5.05 5.05 -0,20 4.8 4.51 5.06 5.06 38360 186.82 ++ | O | T
eid: 2051; cpl: true;QUMAK QMK 14:01:56 6.06 -1,46 6.0 5.69 6.06 6.15 4499 26.29 ++ | O | T
eid: 30911; cpl: true;RADPOL RDL 17:00:00 3.9 3.9 0,00 3.4 3.4 3.9 3.9 4417 16.03 ++ | O | T
eid: 2054; cpl: true;RAFAKO RFK 17:00:00 5.89 5.89 -1,01 5.52 5.3 5.95 5.95 93791 519.49 ++ | O | T
eid: 103197; cpl: true;RAFAMET RAF 17:00:00 16.99 16.99 +0,41 16.15 16.15 16.99 16.92 471 7.61 ++ | O | T
eid: 103382; cpl: true;RAINBOW RBW 17:03:29 24.11 24.11 -6,37 23.5 22.0 25.0 25.75 20544 496.77 ++ | O | T
eid: 629430; cpl: true;RANKPROGR RNK 17:04:55 2.66 2.66 -9,22 2.65 2.6 2.75 2.93 624498 1667.02 ++ | O | T
eid: 1478; cpl: true;RAWLPLUG RWL 17:00:00 8.8 8.8 +0,11 8.38 8.0 8.8 8.79 7196 60.35 ++ | O | T
eid: 2063; cpl: true;REDAN RDN 16:22:58 2.11 -6,64 2.11 2.1 2.18 2.26 71592 152.0 ++ | O | T
eid: 81583; cpl: true;REDWOOD RWD 16:28:46 1.28 -5,88 1.3 1.28 1.3 1.36 10 0.01 ++ | O | T
eid: 2069; cpl: true;RELPOL RLP 17:00:00 9.19 9.19 +1,88 8.5 8.36 9.19 9.02 13800 122.85 ++ | O | T
eid: 2070; cpl: true;REMAK RMK 17:00:00 17.81 17.81 0,00 16.3 16.28 17.81 17.81 1147 18.74 ++ | O | T
eid: 102991; cpl: true;RESBUD RES 17:03:33 3.88 3.88 -6,05 4.1 3.74 4.5 4.13 161666 670.14 ++ | O | T
eid: 303938; cpl: true;ROBYG ROB 17:03:13 2.68 2.68 -4,63 2.6 2.41 2.7 2.81 318943 838.02 ++ | O | T
eid: 83080; cpl: true;RONSON RON 16:33:35 1.48 1.5 -3,27 1.36 1.36 1.48 1.53 15848 21.95 ++ | O | T
eid: 2098; cpl: true;ROPCZYCE RPC 17:04:14 20.3 20.3 -3,29 19.81 19.81 20.48 20.99 1268 25.36 ++ | O | T
eid: 1667; cpl: true;RUBICON RBC 16:08:59 1.1 0,00 1.1 1.1 1.18 1.1 7417 8.18 ++ | O | T
eid: 2251; cpl: true;SANOK SNK 17:01:14 50.5 50.5 -7,00 48.0 46.26 50.98 54.3 66420 3295.87 ++ | O | T
eid: 312; cpl: true;SANTANDER SAN 16:48:36 16.0 -11,60 16.45 14.6 16.5 18.1 50503 769.19 ++ | O | T
eid: 384725; cpl: true;SARE SAR 12:53:29 18.7 -3,11 18.55 18.5 18.7 19.3 466 8.66 ++ | O | T
eid: 374510; cpl: true;SCOPAK SCO 17:00:00 2.4 2.4 -2,44 2.46 2.21 2.46 2.46 78 0.17 ++ | O | T
eid: 83123; cpl: true;SECOGROUP SWG 16:33:39 19.45 -2,75 19.01 18.13 19.7 20.0 739 14.33 ++ | O | T
eid: 30923; cpl: true;SEKO SEK 13:42:36 6.95 -6,08 7.1 6.63 7.2 7.4 3194 22.38 ++ | O | T
eid: 103417; cpl: true;SELENAFM SEL 10:28:22 15.08 +0,07 15.07 15.07 15.08 15.07 1093 16.48 ++ | O | T
eid: 405146; cpl: true;SELVITA SLV 15:33:15 22.0 -0,68 20.9 20.9 22.0 22.15 7543 161.37 ++ | O | T
eid: 231903; cpl: true;SERINUS SEN 17:00:00 1.31 1.31 -3,68 1.25 1.23 1.31 1.36 39350 49.99 ++ | O | T
eid: 2161; cpl: true;SFINKS SFS 17:03:50 2.95 2.95 -3,91 2.8 2.65 2.95 3.07 115148 327.34 ++ | O | T
eid: 28812; cpl: true;SILVANO SFG 00:00:00 8.99 0 0.0 ++ | O | T
eid: 103232; cpl: true;SIMPLE SME 00:00:00 6.6 0 0.0 ++ | O | T
eid: 1492197; cpl: true;SKARBIEC SKH 15:32:18 26.5 -4,78 26.26 26.26 27.49 27.83 4364 118.69 ++ | O | T
eid: 30983; cpl: true;SKOTAN SKT 17:00:00 0.66 0.66 -2,94 0.65 0.62 0.67 0.68 304400 198.09 ++ | O | T
eid: 103380; cpl: true;SKYLINE SKL 14:46:17 0.5 0,00 0.51 0.5 0.51 0.5 4770 2.42 ++ | O | T
eid: 2272; cpl: true;SNIEZKA SKA 14:46:31 60.98 -1,96 60.0 59.0 61.85 62.2 291 17.38 ++ | O | T
eid: 1666; cpl: true;SOHODEV SHD 17:00:00 1.39 1.39 -0,71 1.28 1.28 1.39 1.4 13702 17.83 ++ | O | T
eid: 600302; cpl: true;SOLAR SOL 16:48:34 1.05 -3,67 1.0 0.98 1.05 1.09 63893 64.06 ++ | O | T
eid: 103806; cpl: true;SONEL SON 16:14:59 12.3 -3,91 12.69 11.55 12.69 12.8 581 6.89 ++ | O | T
eid: 473622; cpl: true;SOPHARMA SPH 00:00:00 5.9 0 0.0 ++ | O | T
eid: 2239; cpl: true;STALEXP STX 17:03:21 3.35 3.35 -4,01 3.3 3.2 3.38 3.49 357697 1177.08 ++ | O | T
eid: 2240; cpl: true;STALPROD STP 17:02:24 306.0 306.0 -2,24 289.9 270.1 306.0 313.0 1616 478.94 ++ | O | T
eid: 2241; cpl: true;STALPROFI STF 17:00:00 11.3 11.3 -4,24 10.91 10.81 11.3 11.8 23681 265.79 ++ | O | T
eid: 82968; cpl: true;STAPORKOW ZUK 17:00:00 4.23 4.23 -3,86 4.12 4.1 4.23 4.4 2398 9.85 ++ | O | T
eid: 495403; cpl: true;SUNEX SNX 14:50:54 4.76 -0,83 4.4 4.4 4.76 4.8 1731 7.78 ++ | O | T
eid: 2262; cpl: true;SUWARY SUW 17:02:29 9.0 9.0 0,00 8.4 8.11 9.0 9.0 297 2.46 ++ | O | T
eid: 2267; cpl: true;SWISSMED SWD 16:14:24 1.6 0,00 1.59 1.59 1.62 1.6 1043 1.68 ++ | O | T
eid: 547; cpl: true;SYGNITY SGN 16:27:11 6.55 -3,39 6.4 6.28 6.58 6.78 39016 247.88 ++ | O | T
eid: 417548; cpl: true;SYNEKTIK SNT 17:00:00 14.2 14.2 -5,33 14.5 14.02 14.89 15.0 3871 55.63 ++ | O | T
eid: 682; cpl: true;SYNTHOS SNS 17:01:34 3.55 3.55 -3,79 3.39 3.3 3.61 3.69 810684 2877.06 ++ | O | T
eid: 1443989; cpl: true;TALANX TNX 00:00:00 112.95 0 0.0 ++ | O | T
eid: 2278; cpl: true;TALEX TLX 11:09:13 25.3 -2,65 25.3 25.3 25.3 25.99 538 13.61 ++ | O | T
eid: 1152473; cpl: true;TARCZYNSKI TAR 16:48:23 12.26 +2,17 11.51 10.53 12.26 12.0 2795 32.16 ++ | O | T
eid: 690868; cpl: true;TATRY TMR 09:26:33 130.0 0,00 130.0 130.0 130.0 130.0 6 0.78 ++ | O | T
eid: 235325; cpl: true;TAURONPE TPE 17:03:07 2.69 2.69 -4,61 2.54 2.52 2.7 2.82 6309262 16704.43 ++ | O | T
eid: 687508; cpl: true;TERMOREX TRR 11:27:15 2.65 -1,12 2.6 2.6 2.65 2.68 100 0.26 ++ | O | T
eid: 237922; cpl: true;TESGAS TSG 15:50:44 3.15 -7,35 3.26 3.15 3.3 3.4 882237 2855.74 ++ | O | T
eid: 30885; cpl: true;TFONE TFO 15:35:06 2.92 -0,34 2.93 2.91 2.93 2.93 63008 183.97 ++ | O | T
eid: 2434; cpl: true;TIM TIM 17:00:00 11.35 11.35 +0,09 10.73 10.54 11.35 11.34 17116 190.3 ++ | O | T
eid: 1480110; cpl: true;TORPOL TOR 17:02:26 8.72 8.72 -6,34 8.6 8.6 9.19 9.31 155970 1370.81 ++ | O | T
eid: 435191; cpl: true;TOYA TOA 13:56:54 4.36 +0,46 4.2 4.2 4.36 4.34 4326 18.74 ++ | O | T
eid: 103507; cpl: true;TRAKCJA TRK 17:00:51 10.13 10.13 -4,79 9.35 9.33 10.26 10.64 103422 1016.98 ++ | O | T
eid: 103629; cpl: true;TRANSPOL TRN 12:00:38 4.3 -4,44 4.18 4.0 4.3 4.5 3601 15.12 ++ | O | T
eid: 2460; cpl: true;TRAVELPL TVL 09:00:00 3.68 +1,94 3.68 3.68 3.68 3.61 2432 8.95 ++ | O | T
eid: 22008; cpl: true;TRITON TRI 16:48:45 2.1 0,00 2.09 2.0 2.1 2.1 14887 29.87 ++ | O | T
eid: 22302; cpl: true;ULMA ULM 13:00:20 58.99 +1,53 58.99 58.99 58.99 58.1 16 0.94 ++ | O | T
eid: 103468; cpl: true;UNIBEP UNI 17:00:00 9.9 9.9 -5,53 9.8 9.0 10.0 10.48 11698 114.46 ++ | O | T
eid: 2503; cpl: true;UNICREDIT UCG 17:04:18 9.44 9.44 -18,97 11.0 9.44 11.0 11.65 491448 4758.94 ++ | O | T
eid: 2505; cpl: true;UNIMA U2K 13:08:45 2.48 +0,40 2.44 2.4 2.48 2.47 705 1.7 ++ | O | T
eid: 1540280; cpl: true;UNIWHEELS UNW 17:00:46 140.1 140.1 -2,13 135.0 130.05 140.1 143.15 21085 2835.65 ++ | O | T
eid: 83079; cpl: true;URSUS URS 17:02:53 2.05 2.05 -3,30 1.96 1.92 2.05 2.12 463043 931.9 ++ | O | T
eid: 585445; cpl: true;VANTAGE VTG 17:04:01 2.75 2.75 -3,51 2.8 2.68 2.8 2.85 10006 27.09 ++ | O | T
eid: 1493074; cpl: true;VIGOSYS VGO 17:01:36 244.0 244.0 +3,83 218.0 218.0 244.0 235.0 110 24.9 ++ | O | T
eid: 116382; cpl: true;VINDEXUS VIN 17:00:00 6.13 6.13 -4,07 5.9 5.82 6.19 6.39 44007 265.28 ++ | O | T
eid: 1425583; cpl: true;VISTAL VTL 17:00:00 8.75 8.75 -4,68 8.27 8.2 8.99 9.18 6206 52.83 ++ | O | T
eid: 2574; cpl: true;VISTULA VST 17:01:18 3.1 3.1 -3,43 3.0 2.83 3.1 3.21 490868 1481.35 ++ | O | T
eid: 319932; cpl: true;VOTUM VOT 16:49:49 13.8 -1,99 13.66 13.4 13.8 14.08 2954 40.21 ++ | O | T
eid: 447663; cpl: true;VOXEL VOX 14:24:58 16.8 -2,89 16.01 16.01 16.91 17.3 1422 23.44 ++ | O | T
eid: 103620; cpl: true;WADEX WAX 16:43:02 5.09 -7,29 5.34 5.09 5.34 5.49 2144 11.15 ++ | O | T
eid: 30989; cpl: true;WARIMPEX WXF 14:21:16 2.35 -4,08 2.34 2.34 2.35 2.45 713 1.67 ++ | O | T
eid: 100429; cpl: true;WASKO WAS 17:00:00 1.58 1.58 -2,47 1.56 1.54 1.59 1.62 29503 46.04 ++ | O | T
eid: 2595; cpl: true;WAWEL WWL 15:58:25 1014.5 -1,02 1000.0 970.0 1020.0 1025.0 121 120.51 ++ | O | T
eid: 2592; cpl: true;WDX WDX 17:00:00 5.3 5.3 0,00 5.3 5.3 5.3 5.3 1972 10.45 ++ | O | T
eid: 103242; cpl: true;WIELTON WLT 16:46:09 7.89 -4,36 7.6 7.12 8.1 8.25 89731 709.1 ++ | O | T
eid: 30945; cpl: true;WIKANA WIK 09:42:19 1.8 -2,70 1.75 1.75 1.8 1.85 5700 10.01 ++ | O | T
eid: 2611; cpl: true;WILBO WLB 16:48:43 1.07 -1,83 1.07 0.97 1.07 1.09 44962 45.33 ++ | O | T
eid: 1401; cpl: true;WINVEST WIS 15:07:56 2.92 +8,15 2.94 2.7 2.94 2.7 98 0.27 ++ | O | T
eid: 1539805; cpl: true;WIRTUALNA WPL 17:00:00 45.2 45.2 -2,77 43.58 39.8 45.29 46.49 36677 1596.94 ++ | O | T
eid: 1558629; cpl: true;WITTCHEN WTN 17:00:00 16.79 16.79 -1,24 15.8 15.8 16.9 17.0 1287 20.78 ++ | O | T
eid: 103423; cpl: true;WOJAS WOJ 17:00:44 5.57 5.57 -6,23 5.6 5.5 5.6 5.94 2092 11.65 ++ | O | T
eid: 629429; cpl: true;WORKSERV WSE 17:00:22 9.3 9.3 -3,12 9.29 9.2 9.45 9.6 13722 127.71 ++ | O | T
eid: null; cpl: true;XTB XTB 17:00:00 14.39 14.39 +1,34 13.5 13.33 14.5 14.2 110309 1548.29 ++ | O | T
eid: 447103; cpl: true;ZAMET ZMT 17:00:00 1.9 1.9 -4,04 1.9 1.81 1.9 1.98 14421 27.23 ++ | O | T
eid: 102896; cpl: true;ZASTAL ZST 16:35:28 0.57 -1,72 0.55 0.55 0.57 0.58 52566 29.12 ++ | O | T
eid: 698025; cpl: true;ZEPAK ZEP 17:02:26 11.94 11.94 -4,86 11.45 10.6 11.99 12.55 58101 668.13 ++ | O | T
eid: 2636; cpl: true;ZETKAMA ZKA 17:00:00 101.0 101.0 -1,46 93.0 93.0 101.0 102.5 2194 211.44 ++ | O | T
eid: 2639; cpl: true;ZPUE PUE 17:00:00 389.0 389.0 -1,52 380.0 380.0 389.0 395.0 63 23.99 ++ | O | T
eid: 629427; cpl: true;ZUE ZUE 17:00:00 7.75 7.75 -0,64 7.42 7.42 7.75 7.8 2675 20.05 ++ | O | T
eid: 1274; cpl: true;ZYWIEC ZWC 12:30:24 435.0 -2,03 437.0 435.0 437.05 444.0 95 41.48 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - V'16




Szkoła giełdowa




Forex