Na swoich stronach spółka Gremi Media SA 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
06MAGNA06N16:32:090.54+1,890.540.530.540.534399823.5 ++ | O | T
11BIT11B17:00:00188.5188.5-0,79190.9187.1191.9190.04466845.15 ++ | O | T
4FUNMEDIA4FM17:00:005.235.23+0,975.345.235.345.1820.01 ++ | O | T
AATHOLDAHL16:31:0717.05-2,2917.4517.0517.4517.452253.84 ++ | O | T
ABADONREABA17:00:008.088.08+10,687.357.38.087.3368028.64 ++ | O | T
ABCDATAABC17:02:522.012.01-0,992.052.012.052.03176209357.26 ++ | O | T
ABMSOLIDABM09:15:5511.34-0,0911.3411.3411.3411.35120.14 ++ | O | T
ABPLABE15:32:4038.4-0,5238.8838.2538.8838.693736.16 ++ | O | T
ACAUTOGAZACG16:21:3840.89-0,2740.8940.8940.8941.030512.47 ++ | O | T
ACTIONACT17:04:324.64.6+2,224.44.44.844.53047691413.13 ++ | O | T
ADIUVOADV17:00:0028.528.50,0028.526.8528.528.58113224.04 ++ | O | T
AGORAAGO15:43:1515.01+0,0715.014.9915.115.0150922.66 ++ | O | T
AGROTONAGT17:00:006.26.2-0,646.356.026.46.2420785130.35 ++ | O | T
AGROWILLAWG00:00:001.9800.0 ++ | O | T
AILLERONALL16:20:5413.1-0,9113.413.013.413.2220300267.68 ++ | O | T
AIRWAYAWM17:00:001.991.99-3,402.041.932.042.06132209262.02 ++ | O | T
ALCHEMIAALC17:00:005.055.05+1,005.15.055.15.027930141.09 ++ | O | T
ALIORALR17:02:3472.2972.29-1,7473.6971.6274.973.5723553117211.49 ++ | O | T
ALMAALM17:00:001.011.01-0,981.01.01.021.024859348.77 ++ | O | T
ALTAAAT11:43:183.8+7,343.543.543.893.541761664.66 ++ | O | T
ALTUSTFIALI17:00:0014.314.30,0014.314.1614.3814.38538121.88 ++ | O | T
ALUMETALAML17:00:0059.9859.98+0,5259.759.759.9859.672067123.61 ++ | O | T
AMBRAAMB17:00:0010.010.0-1,199.919.910.1110.12281028.16 ++ | O | T
AMICAAMC17:00:00187.05187.05+3,92182.9182.0188.15180.06069011189.88 ++ | O | T
AMRESTEAT17:00:00344.6344.6+0,76345.0342.05345.0342.06413822103.36 ++ | O | T
APATORAPT15:55:1334.46-1,4034.8234.1135.534.953825132.95 ++ | O | T
APLISENSAPN09:00:0013.70,0013.713.713.713.720.03 ++ | O | T
APSENERGYAPE17:00:004.354.35+1,164.434.34.434.3548923.8 ++ | O | T
ARCHICOMARH16:36:3915.12+1,4815.0215.0215.1214.94576.88 ++ | O | T
ARCTICATC16:49:585.15-0,775.195.115.195.191307667.08 ++ | O | T
ARCUSARC12:55:141.32+7,321.231.231.321.2379529.85 ++ | O | T
ARTERIAARR17:00:009.479.47+3,279.489.159.489.1710579.68 ++ | O | T
ARTIFEXART17:00:0020.020.00,0020.320.020.4320.02815.65 ++ | O | T
ASBISASB17:04:503.033.03-0,983.063.033.23.06145704452.09 ++ | O | T
ASMGROUPASM16:12:005.79+1,585.795.795.795.7268915.57 ++ | O | T
ASSECOBSABS14:20:0427.3+2,0225.6125.6127.726.763759101.22 ++ | O | T
ASSECOPOLACP17:00:0052.852.8-1,6254.1752.854.1753.671419887549.36 ++ | O | T
ASSECOSEEASE16:38:2711.90,0011.911.911.911.9159018.92 ++ | O | T
ASSECOSLOACS17:00:0033.933.9+1,1933.5533.533.933.5200867.56 ++ | O | T
ASTARTAAST16:37:2367.87+0,8567.467.467.967.3557463783.26 ++ | O | T
ATAL1AT11:53:0032.64+0,4332.6432.6432.6432.551716.87 ++ | O | T
ATENDEATD14:48:314.63+4,284.454.454.894.441318459.53 ++ | O | T
ATLANTAPLATP16:12:475.49+0,735.555.455.675.45457925.2 ++ | O | T
ATLANTISATS16:35:370.74-1,330.730.710.750.751619311.79 ++ | O | T
ATLASESTATL10:29:301.070,001.071.051.071.0710301.08 ++ | O | T
ATMATM17:00:0011.2511.25+0,5411.1911.011.2511.19123913.77 ++ | O | T
ATMGRUPAATG17:00:004.64.60,004.584.374.64.61525668.85 ++ | O | T
ATREMATR11:46:152.88-0,352.892.882.892.894781.38 ++ | O | T
AUTOPARTNAPR17:02:435.135.13-4,115.275.045.275.35163877840.04 ++ | O | T
AVIAAMLAAL17:00:005.855.85+0,866.095.776.095.836300211.81 ++ | O | T
AVIASGASG10:02:2520.8-2,4421.3220.821.3221.32140.29 ++ | O | T
AWBUDAWB17:00:007.467.46-0,537.457.157.477.541789300.4 ++ | O | T
BALTONABAL14:37:522.60,002.62.572.62.617194.47 ++ | O | T
BBIDEVBBD17:00:000.870.87+1,160.850.850.870.867414063.15 ++ | O | T
BEDZINBDZ11:32:2827.5-0,4727.5427.527.5427.63651.79 ++ | O | T
BENEFITBFT15:42:45928.0-0,21929.95913.55929.95929.954642.61 ++ | O | T
BESTBST00:00:0027.700.0 ++ | O | T
BETACOMBCM17:00:0012.3912.39+1,8112.1711.9512.3912.17203924.55 ++ | O | T
BGZBNPPBGZ16:43:3168.48-0,0368.065.368.4868.547331.75 ++ | O | T
BIKBIK09:00:0016.780,0016.7816.7816.7816.7810.02 ++ | O | T
BIOMEDLUBBML17:03:581.01+1,001.011.01.021.06035160.6 ++ | O | T
BIOTONBIO17:02:406.856.85-3,257.086.87.137.0847916333.3 ++ | O | T
BMPAGBMP17:00:001.851.850,001.851.81.851.852120.38 ++ | O | T
BOGDANKALWB17:00:0076.3376.33+0,4276.176.177.076.01152571167.37 ++ | O | T
BORYSZEWBRS17:04:4811.8211.820,0011.8511.6712.511.8296247511656.21 ++ | O | T
BOSBOS17:02:4512.34-0,0812.6512.3112.6512.359864122.25 ++ | O | T
BOWIMBOW16:48:214.84-2,424.954.814.954.9624587120.43 ++ | O | T
BRASTERBRA17:00:0018.0518.05-3,4819.1118.019.2718.7568931052.44 ++ | O | T
BRIJUBRI17:00:008.678.67-1,488.88.458.938.840902356.76 ++ | O | T
BSCDRUKBSC17:00:0035.335.3-0,4835.4634.835.4635.4774326.18 ++ | O | T
BUDIMEXBDX17:00:44250.0250.0-0,40253.0248.7253.45251.099192492.83 ++ | O | T
BUMECHBMC00:00:000.91.2600.0 ++ | O | T
BUWOGBWO00:00:0098.600.0 ++ | O | T
BYTOMBTM17:04:202.312.31+1,322.282.282.312.2893462214.91 ++ | O | T
BZWBKBZW17:00:00345.8345.8+0,38344.2342.6347.45344.54523015590.35 ++ | O | T
CALATRAVACTC14:27:440.50,000.50.490.510.5150007.4 ++ | O | T
CAPITALCPA16:23:052.450,002.42.372.452.45896221.65 ++ | O | T
CCCCCC17:00:00224.7224.7-0,13225.45223.0225.5225.07237616231.64 ++ | O | T
CDPROJEKTCDR17:03:1272.6172.61-0,8173.272.573.9873.21229379031.79 ++ | O | T
CDRLCDL17:00:0028.028.0+4,4427.027.028.026.8159216.31 ++ | O | T
CELTICCPD10:10:205.78+4,145.785.785.785.55500.29 ++ | O | T
CEZCEZ16:46:5169.0-1,4369.7869.069.9770.05616389.18 ++ | O | T
CFICFI17:02:550.840.84-1,180.850.830.90.85373284324.55 ++ | O | T
CHEMOSCHS16:40:131.340,001.331.321.351.342149828.74 ++ | O | T
CIECHCIE17:00:0080.0880.08+0,1680.079.580.979.95343332752.32 ++ | O | T
CIGAMESCIG17:00:002.82.8-1,752.882.792.92.855679261612.57 ++ | O | T
CITYSERVCTS17:00:009.959.95+0,519.859.859.959.911236111.0 ++ | O | T
CLNPHARMACLN17:02:3239.3339.33-0,1839.939.340.939.4535012144.94 ++ | O | T
CNTCNT15:15:388.08+1,008.08.08.088.02492.0 ++ | O | T
COALENERGCLE12:29:021.10,001.11.11.11.113001.43 ++ | O | T
COGNORCOG17:00:001.711.71-2,291.751.711.751.751249621.57 ++ | O | T
COLIANCOL17:01:083.183.18-0,313.193.173.23.19948830.23 ++ | O | T
COMARCHCMR17:00:00229.0229.0+0,02229.0226.15232.7228.95865197.9 ++ | O | T
COMPCMP16:36:0672.0-3,3672.572.079.1974.578757.05 ++ | O | T
CORMAYCRM17:00:002.782.78-3,472.882.742.922.88111447314.17 ++ | O | T
CPGROUPCPG11:55:336.550,006.56.56.556.5520.01 ++ | O | T
CUBEITGCTG17:00:006.256.25-5,306.556.16.556.6778749.66 ++ | O | T
CYFRPLSATCPS17:00:0023.8523.85-0,5023.9723.6224.0323.973673148734.9 ++ | O | T
CZTOREBKACZT17:00:000.850.85-2,300.860.840.860.87113909.7 ++ | O | T
DEBICADBC16:44:1697.85+0,9996.8895.5297.8596.8997494.91 ++ | O | T
DECORADCR16:43:3210.5-1,8710.810.2310.810.7542156.26 ++ | O | T
DEKPOLDEK10:08:3912.5-0,7912.612.512.612.6150.19 ++ | O | T
DELKODEL12:19:5211.250,0011.2511.0511.2511.253053.41 ++ | O | T
DGADGA17:00:003.93.9-1,523.963.93.963.9620.01 ++ | O | T
DOMDEVDOM16:49:5070.99+1,4171.070.071.1370.088762.73 ++ | O | T
DREWEXDRE17:00:001.631.630,001.631.621.631.6330634.99 ++ | O | T
DROPDRP16:26:492.35+2,172.392.352.442.31257129.67 ++ | O | T
DROZAPOLDPL12:57:322.1-0,942.042.042.12.122500.51 ++ | O | T
ECHOECH17:03:565.645.64+0,185.645.625.675.6339625223.44 ++ | O | T
EDINVESTEDI00:00:001.900.0 ++ | O | T
EFEKTEFK17:00:0027.027.0-1,6027.226.5527.227.4487723.46 ++ | O | T
EKOEXPORTEEX17:02:1213.4213.42-3,8013.9513.4113.9613.9531080422.18 ++ | O | T
ELBUDOWAELB16:44:57136.0+1,19135.4132.2136.0134.478281055.94 ++ | O | T
ELEKTROTIELT17:02:0414.1514.150,0013.9513.7514.1514.15245534.36 ++ | O | T
ELEMENTALEMT17:00:003.83.8+0,803.773.763.853.7749374188.41 ++ | O | T
ELKOPEKP17:04:470.360.36-21,740.440.360.470.46225959988793.89 ++ | O | T
ELZABELZ00:00:0016.500.0 ++ | O | T
EMCINSMEDEMC09:00:0010.930,0010.9310.9310.9310.9310.01 ++ | O | T
EMPERIAEMP17:00:0072.9572.95-0,0773.072.573.073.04165302.38 ++ | O | T
ENAPENP16:41:031.03-1,901.051.031.051.0528372.92 ++ | O | T
ENEAENA17:00:0011.9311.93-1,3212.111.7512.2812.094263515113.56 ++ | O | T
ENELMEDENE00:00:009.600.0 ++ | O | T
ENERGAENG17:00:0011.011.0-0,1811.0510.8811.2911.02142564915865.06 ++ | O | T
ENERGOINSENI17:00:004.654.65-1,904.744.64.744.74540524.9 ++ | O | T
ENTERENT16:41:0130.2-0,8230.4529.330.4530.45952.81 ++ | O | T
ERBUDERB16:36:0633.2-0,7533.4532.3433.4533.45122540.12 ++ | O | T
ERGERG17:00:0063.563.5+3,2561.561.563.961.563339.86 ++ | O | T
ERGISEGS16:02:236.1+0,336.085.956.16.08654339.51 ++ | O | T
ESOTIQEAH17:00:0010.3910.39-2,1710.6110.310.6110.62167117.39 ++ | O | T
ESSYSTEMESS17:00:002.422.42-6,922.592.422.592.615013.63 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC15:35:0341.75+0,6341.8541.7541.9541.492219.26 ++ | O | T
EUROCASHEUR17:04:5432.032.0-1,6932.5931.932.632.5554021117351.29 ++ | O | T
EUROHOLDEHG00:00:001.600.0 ++ | O | T
EUROTELETL09:35:2922.0+0,4621.921.922.021.92385.22 ++ | O | T
EXILLONEXL00:00:007.700.0 ++ | O | T
FAMFAM17:00:004.04.0-4,534.023.994.054.191769570.92 ++ | O | T
FAMURFMF17:00:005.15.1-0,975.155.15.195.1537918195.17 ++ | O | T
FASINGFSG15:06:3916.9-0,5916.916.916.917.02103.55 ++ | O | T
FASTFINFFI09:58:241.630,001.631.631.631.63120.02 ++ | O | T
FEERUMFEE14:48:4116.86+0,0616.8516.8516.8616.85100.17 ++ | O | T
FENGHUAFGT00:00:0017.5200.0 ++ | O | T
FERROFRO17:00:0013.6813.68+1,9413.813.3313.813.42538173.31 ++ | O | T
FERRUMFER14:49:034.55+5,814.34.34.634.3778834.81 ++ | O | T
FONFON16:38:201.141.29+18,750.950.921.140.9620285612118.17 ++ | O | T
FORTEFTE17:02:1380.7580.75+1,3280.080.081.7579.73442278.99 ++ | O | T
FORTUNAFEG17:00:0017.217.2+1,1817.017.017.217.0598941021.33 ++ | O | T
FOTAFOT17:00:000.990.99-1,001.00.981.01.03513634.48 ++ | O | T
GEKOPLASTGKP17:00:0011.3811.380,0011.3811.211.3811.38100711.28 ++ | O | T
GETINGTN17:03:581.461.46-2,011.491.461.511.49314866466.21 ++ | O | T
GETINOBLEGNB17:00:002.02.0+0,502.011.942.021.9930650756080.58 ++ | O | T
GINOROSSIGRI17:00:001.881.88+1,081.861.861.881.864920691.88 ++ | O | T
GLCOSMEDGLC17:00:004.444.44-10,304.954.354.954.9524028108.22 ++ | O | T
GOBARTOGOB17:00:006.76.7-0,596.676.566.736.74350723.4 ++ | O | T
GORENJEGRV09:00:0031.0+0,1631.031.031.030.9510.03 ++ | O | T
GPWGPW17:01:1244.444.40,0044.7144.3545.0544.4398291782.22 ++ | O | T
GRAVITONGRT17:01:441.11.1-8,331.20.981.21.22944832.66 ++ | O | T
GROCLINGCN17:00:0013.8113.81+0,0713.7613.7614.0513.821574298.38 ++ | O | T
GRODNOGRN09:00:006.050,006.056.056.056.0510.01 ++ | O | T
GRUPAAZOTYATT17:03:3171.071.0+0,0170.9970.0271.070.99339822402.91 ++ | O | T
GTCGTC17:00:008.68.6+1,428.488.488.658.484369053756.84 ++ | O | T
HANDLOWYBHW17:00:0078.8278.82+1,2378.778.279.577.86529714159.7 ++ | O | T
HARPERHRP11:49:391.18+7,271.211.11.211.119032.18 ++ | O | T
HELIOHEL17:03:5112.7512.75-4,7813.312.7513.313.39289337.1 ++ | O | T
HERKULESHRS17:00:003.773.770,003.793.73.793.771094541.31 ++ | O | T
HUBSTYLEHUB09:01:482.080,002.082.082.082.0840.01 ++ | O | T
HYDROTORHDR17:00:0037.137.1-2,8838.237.038.238.252219.54 ++ | O | T
HYPERIONHYP15:27:583.56+3,193.453.253.563.4542947145.55 ++ | O | T
I2DEVI2D14:37:4219.15-0,7319.2519.1519.2519.2920.04 ++ | O | T
IALBGRIAG00:00:000.778.4900.0 ++ | O | T
IDEABANKIDA17:00:0025.025.0-0,8725.2324.825.2325.223308.21 ++ | O | T
IFCAPITALIFC16:47:150.66-5,710.660.620.680.75408235.27 ++ | O | T
IFSAIFR16:01:040.5-1,960.520.50.520.517807839.06 ++ | O | T
IIAAVIIA14:50:357.5-2,607.537.477.537.75504.13 ++ | O | T
IMCOMPANYIMC17:00:009.699.69+2,229.489.49.699.4812352117.51 ++ | O | T
IMMOBILEGKI15:53:523.390,003.393.323.393.39820.28 ++ | O | T
IMPELIPL14:55:4624.20,0024.224.224.224.2120.29 ++ | O | T
IMPERAIMP15:17:561.330,001.331.331.331.3324673.28 ++ | O | T
IMPEXMETIPX17:04:164.064.06+0,254.054.054.094.052870191165.77 ++ | O | T
IMSIMS12:35:233.4-0,583.43.43.43.42310.11 ++ | O | T
INCINC09:45:271.80,001.81.81.81.8100.02 ++ | O | T
INDATAIDT17:00:000.690.69+1,470.680.680.710.6812269385.62 ++ | O | T
INDYGOIDG16:35:360.72-2,700.750.660.770.742865120.36 ++ | O | T
INDYKPOLIND12:27:1957.5-1,3758.156.058.158.364536.41 ++ | O | T
INGBSKING17:03:51174.9174.9+0,52176.9173.0176.9174.04031704.25 ++ | O | T
INPOSTIPT15:31:119.87-1,109.879.879.879.98830.82 ++ | O | T
INPROINP16:49:564.98+2,265.074.875.074.874342.11 ++ | O | T
INSTALKRKINK16:43:5014.50,0014.2514.2514.514.5400.57 ++ | O | T
INTEGERPLITG17:00:0042.042.0-4,1143.6541.743.7843.81735407317.93 ++ | O | T
INTERAOLTIRL16:14:5713.0-2,8413.3913.013.3913.38654285.55 ++ | O | T
INTERBUDITB16:45:070.82-6,820.90.820.90.881555013.05 ++ | O | T
INTERCARSCAR16:44:12307.0+0,62309.45306.8313.6305.12925909.56 ++ | O | T
INTERFERIINF15:51:474.2+2,444.224.14.224.15202.13 ++ | O | T
INTERSPPLIPO17:00:002.82.80,002.752.72.842.81820551.03 ++ | O | T
INTROLINL11:34:158.7+4,958.78.78.78.296085.29 ++ | O | T
INVISTAINV15:10:381.310,001.311.311.311.31550.07 ++ | O | T
IPOPEMAIPE17:00:002.242.24-2,612.442.22.442.31170326.18 ++ | O | T
IZOBLOKIZB16:28:09185.5-0,80188.9185.0188.9187.027550.89 ++ | O | T
IZOLACJAIZO09:01:551.74-0,571.741.741.741.7520.0 ++ | O | T
IZOSTALIZS09:16:535.620,005.625.625.625.62200.11 ++ | O | T
JHMDEVJHM17:00:001.471.47-1,341.491.421.491.496303893.32 ++ | O | T
JJAUTOJJO00:00:000.019.700.0 ++ | O | T
JSWJSW17:01:4665.565.5+0,7866.5165.1566.9564.9963587941714.16 ++ | O | T
JWCONSTRJWC17:00:004.984.98-1,195.034.975.035.0429304146.09 ++ | O | T
JWWINVESTJWW14:03:233.81-1,043.883.653.883.8517246.43 ++ | O | T
K2INTERNTK2I17:00:0013.5513.55-2,3113.9913.5113.9913.8796013.09 ++ | O | T
KANIAKAN12:10:042.36-0,422.392.32.392.371700239.36 ++ | O | T
KBDOMKBD10:18:374.190,003.993.994.194.191160.47 ++ | O | T
KCIKCI17:00:000.740.740,000.740.730.750.742474018.4 ++ | O | T
KERNELKER17:00:0071.1371.13-0,8271.0371.0373.071.72182361305.16 ++ | O | T
KETYKTY17:00:00405.0405.0+1,12400.5393.8405.0400.536051445.18 ++ | O | T
KGHMKGH17:02:34118.5118.5-0,42121.2116.8122.4119.01195606143039.41 ++ | O | T
KGLKGL17:00:0026.8726.87+5,7926.926.426.925.410102271.69 ++ | O | T
KINOPOLKPL16:45:0913.00,0012.8512.813.0513.014173183.06 ++ | O | T
KOFOLKOF00:00:0063.000.0 ++ | O | T
KOGENERAKGN16:25:5795.4-0,1095.593.8595.595.513612.79 ++ | O | T
KOMPAPKMP00:00:007.7300.0 ++ | O | T
KOMPUTRONKOM17:00:005.745.74+0,705.75.75.845.71201769.38 ++ | O | T
KONSSTALIKST13:51:1538.0+1,3338.1938.038.1937.534313.08 ++ | O | T
KOPEXKPX17:00:003.993.99-2,444.143.894.234.09146172583.45 ++ | O | T
KPPDKPD14:56:0529.7+4,3929.1529.1529.728.4574521.81 ++ | O | T
KRAKCHEMKCH16:36:003.01+0,333.02.753.013.0633817.85 ++ | O | T
KRECKRC17:00:006.286.28+2,956.16.096.326.1387423.81 ++ | O | T
KREDYTINKRI12:18:0021.12-3,5621.921.121.921.92525.35 ++ | O | T
KREZUSKZS17:04:201.671.67-4,021.751.671.831.74320436560.25 ++ | O | T
KRKAKRK00:00:00223.200.0 ++ | O | T
KRUKKRU17:01:45240.2240.2+0,13240.0238.0240.75239.964481544.33 ++ | O | T
KRUSZWICAKSW17:00:0064.3564.35+1,3463.563.564.3563.52631168.5 ++ | O | T
KRVITAMINKVT17:00:007.497.49-0,537.537.497.537.53320.24 ++ | O | T
KSGAGROKSG15:54:502.88-0,692.862.822.92.91110231.75 ++ | O | T
LABOPRINTLAB17:00:008.998.99-0,119.088.999.089.0200.18 ++ | O | T
LARKLRK12:45:040.730,000.730.730.730.7332932.4 ++ | O | T
LARQLRQ17:00:0013.9813.98-0,1413.8513.8514.014.07960111.31 ++ | O | T
LCCORPLCC17:00:001.921.92-1,031.941.921.961.94190496369.57 ++ | O | T
LENALEN17:00:004.254.25+0,244.254.24.254.2463322269.04 ++ | O | T
LENTEXLTX17:00:3810.9110.91-0,8211.2110.8711.2111.060698665.84 ++ | O | T
LIBETLBT15:22:131.8-2,701.811.81.871.85983617.97 ++ | O | T
LIVECHATLVC17:04:4552.952.9-0,3653.152.2553.153.099238488.19 ++ | O | T
LOKUMLKD17:00:0013.6913.69+0,6613.613.613.6913.6108114.71 ++ | O | T
LOTOSLTS17:00:0055.6855.68+4,2954.054.055.8153.3951468528396.53 ++ | O | T
LPPLPP17:01:296574.956574.95-1,856612.056460.056750.06699.0224714873.52 ++ | O | T
LSISOFTLSI16:33:0811.24+3,5910.9710.9711.2610.85869596.52 ++ | O | T
LUBAWALBW17:00:001.231.230,001.231.211.291.23726869907.99 ++ | O | T
MABIONMAB17:04:32115.5115.5+7,94109.55109.0115.55107.0210602379.06 ++ | O | T
MAKARONPLMAK14:52:566.55+0,926.496.36.556.49562236.03 ++ | O | T
MANGATAMGT17:00:00121.0121.0-0,82119.1119.1123.9122.03138382.95 ++ | O | T
MARVIPOLMVP17:00:0013.0913.09+0,7713.012.913.112.99717993.4 ++ | O | T
MASTERPHAMPH17:00:006.346.34+1,126.346.346.346.27100.06 ++ | O | T
MBANKMBK17:03:58390.95390.95-2,21397.15387.65403.5399.8220258683.24 ++ | O | T
MBWSMBW12:44:0464.55-2,2067.064.5567.066.0110.71 ++ | O | T
MCIMCI17:00:009.279.27-0,119.279.279.439.2817530163.42 ++ | O | T
MCLOGICMCL17:00:0042.0342.03+2,5141.041.042.0341.03829158.56 ++ | O | T
MDIENERGIAMDI16:48:303.6-1,373.663.513.793.651264345.68 ++ | O | T
MEDIACAPMCP15:42:212.82-2,762.822.822.822.97332.07 ++ | O | T
MEDIATELMTL17:00:431.151.15+27,780.910.911.150.94513346.33 ++ | O | T
MEDICALGMDG17:00:00327.8327.8-3,10337.95324.05337.95338.381322679.46 ++ | O | T
MENNICAMNC16:23:5319.6+1,0319.4719.4719.619.4606111186.49 ++ | O | T
MERCATORMRC17:00:0019.619.6+1,8719.6119.1119.6119.2416757324.09 ++ | O | T
MERCORMCR17:04:5012.512.5+1,2112.4812.212.512.35225128.07 ++ | O | T
MEXPOLSKAMEX12:18:177.45-1,067.457.457.457.53219516.35 ++ | O | T
MFOMFO17:00:0033.033.00,0033.032.5433.033.0112636.98 ++ | O | T
MILKILANDMLK14:30:072.390,002.392.392.392.3920004.78 ++ | O | T
MILLENNIUMMIL17:03:266.676.67-2,636.866.576.866.855841153895.91 ++ | O | T
MIRACULUMMIR15:34:341.95+2,631.951.951.951.950729.89 ++ | O | T
MIRBUDMRB17:00:001.491.49-1,971.531.461.541.52553138828.14 ++ | O | T
MLPGROUPMLG09:01:1446.340,0046.3446.3446.3446.3410.05 ++ | O | T
MOJMOJ17:00:000.880.88-3,300.880.880.880.915600.49 ++ | O | T
MOLMOL14:48:28276.85-0,11281.0276.85281.05277.15946265.81 ++ | O | T
MONNARIMON17:00:019.639.63+3,779.39.39.639.2861359585.98 ++ | O | T
MOSTALPLCMSP16:34:1214.5-2,3615.014.415.014.85254637.13 ++ | O | T
MOSTALWARMSW17:00:0013.8513.85+0,2913.8113.8114.0613.8112486174.36 ++ | O | T
MOSTALZABMSZ17:02:091.19-1,651.211.181.221.21182249216.67 ++ | O | T
MUZAMZA14:02:593.820,003.823.823.823.8240.02 ++ | O | T
MWTRADEMWT16:28:1210.39+0,4810.3910.110.3910.342112.18 ++ | O | T
NETIANET17:00:004.564.56-0,874.634.564.634.6184071845.33 ++ | O | T
NETMEDIANEM00:00:007.000.0 ++ | O | T
NEUCANEU17:00:00379.95379.95-0,01380.0378.0382.0380.079563025.04 ++ | O | T
NEWAGNWG17:00:0017.017.00,0017.117.017.517.010858186.06 ++ | O | T
NORTCOASTNCT00:00:004.9300.0 ++ | O | T
NOVITANVT12:27:5864.4+0,0364.3864.3864.464.381419.08 ++ | O | T
NOWAGALACNG17:04:241.871.87+2,191.831.791.91.8319061503541.48 ++ | O | T
NTTSYSTEMNTT16:31:232.3+4,552.252.232.372.23703684.03 ++ | O | T
ODLEWNIEODL16:48:344.6+4,554.414.414.64.4667230.27 ++ | O | T
OEXOEX12:31:5220.15+0,2021.020.1521.020.1152610.63 ++ | O | T
OLYMPICOEG00:00:008.300.0 ++ | O | T
OPENFINOPF16:40:351.88+5,031.771.771.91.792630648.83 ++ | O | T
OPENFIN-PDAOPFA15:11:511.74+2,351.611.611.741.733295.63 ++ | O | T
OPONEO.PLOPN17:00:0050.050.0+1,5249.2549.2550.6949.2513009649.86 ++ | O | T
OPTEAMOPM16:45:056.97-1,837.146.977.147.11330.93 ++ | O | T
ORANGEPLOPL17:00:004.74.7-0,634.764.74.784.73253493612012.63 ++ | O | T
ORBISORB16:47:4081.98-1,8083.4781.9883.4883.4878565.04 ++ | O | T
ORCOGROUPOPG00:00:000.011.000.0 ++ | O | T
ORIONORN16:35:1878.0+1,9678.073.578.076.5503.7 ++ | O | T
ORZBIALYOBL17:00:0011.2511.25+1,3510.9610.9511.2811.113251145.43 ++ | O | T
OTLOGOTS09:09:2522.70,0022.722.722.722.710.02 ++ | O | T
OTMUCHOWOTM15:09:274.33-0,234.344.334.344.34130.06 ++ | O | T
OVOSTAROVO12:55:0891.75-1,3492.0191.7592.0193.01435131.71 ++ | O | T
PAGEDPGD17:00:0061.4661.46-0,0361.8560.561.8561.4885652.62 ++ | O | T
PAMAPOLPMP17:00:001.471.47-2,001.51.471.521.54277663.94 ++ | O | T
PANOVANVA17:00:0025.2925.29+1,1625.024.5625.2925.047711.85 ++ | O | T
PATENTUSPAT14:35:130.83-4,600.80.80.850.872536620.56 ++ | O | T
PBGPBG17:02:285.595.59-6,686.25.536.495.9913115958040.81 ++ | O | T
PBKMBKM10:52:1558.49-0,7058.8757.058.8758.9372.16 ++ | O | T
PCCEXOLPCX15:39:321.73-3,351.791.731.791.791977434.76 ++ | O | T
PCCINTERPCI15:26:432.09-0,482.162.092.162.124145.21 ++ | O | T
PCCROKITAPCR17:00:3890.090.0+2,4291.088.091.087.87183081647.01 ++ | O | T
PCMPCM17:00:0030.830.8-2,2231.6730.831.6731.57091220.48 ++ | O | T
PEGASPGS00:00:00133.000.0 ++ | O | T
PEKABEXPBX17:02:4010.9410.94+0,4610.710.710.9410.895986.5 ++ | O | T
PEKAOPEO17:04:13136.0136.0-0,18138.0135.7138.0136.2544630660938.31 ++ | O | T
PELIONPEL15:14:4159.99-1,2560.559.9960.7560.755633338.3 ++ | O | T
PEMANAGERPEM16:47:0856.5-1,7255.5754.257.057.4930917.16 ++ | O | T
PEPPEP17:00:0016.1516.15+2,2216.1516.016.215.837040598.21 ++ | O | T
PEPEESPPS17:00:001.371.370,001.391.351.391.371452819.88 ++ | O | T
PETROLINVOIL17:00:007.477.47-1,197.47.327.747.5666056493.29 ++ | O | T
PFLEIDERPFL17:00:0045.445.4-0,8745.8644.6145.8645.813227599.64 ++ | O | T
PGEPGE17:03:3011.7511.75-1,1811.8911.7112.1511.89251587030029.08 ++ | O | T
PGNIGPGN17:03:235.925.92-1,176.035.926.075.99393739823456.33 ++ | O | T
PGODLEWPGO17:00:006.36.30,006.26.26.36.310456.56 ++ | O | T
PGSSOFTPSW17:00:0014.514.50,0014.514.2514.514.5128518.49 ++ | O | T
PHNPHN16:12:4215.96-2,0316.2915.9516.2916.294567.28 ++ | O | T
PKNORLENPKN17:00:00103.75103.750,00104.3102.95105.05103.7564303966804.67 ++ | O | T
PKOBPPKO17:01:2833.033.0-0,3933.2832.4633.3533.13151723350045.57 ++ | O | T
PKPCARGOPKP17:00:0064.664.6-2,2566.564.0966.566.09374682450.3 ++ | O | T
PLASTBOXPLX17:01:242.22.2-3,932.282.22.282.291074923.65 ++ | O | T
PLATYNINWPIW00:00:000.70.3800.0 ++ | O | T
PLAYWAYPLW17:00:0061.8961.89-2,9863.760.5263.763.791831111.91 ++ | O | T
PLAZACNTRPLZ17:00:008.478.47-6,929.08.429.09.15574.74 ++ | O | T
PMPGPGM17:00:005.075.07+1,604.994.995.074.99779039.03 ++ | O | T
POLICEPCE17:00:0020.3920.39+0,1020.3920.0520.3920.37172735.01 ++ | O | T
POLIMEXMSPXM17:04:258.758.75-2,899.18.749.179.0110318929207.64 ++ | O | T
POLMEDPOM17:00:002.742.740,002.742.742.742.74550.15 ++ | O | T
POLNAPLA10:34:3119.99+3,5819.9919.9919.9919.3110.22 ++ | O | T
POLNORDPND17:00:008.588.58-0,818.658.328.658.6555859471.07 ++ | O | T
POLWAXPWX17:02:1915.3615.36-2,4815.7515.115.7515.7536070554.55 ++ | O | T
POZBUDPOZ17:00:002.842.84+1,792.82.72.852.793444794.26 ++ | O | T
PRAGMAFAPRF14:36:0713.35-2,1313.513.3513.513.64861.15 ++ | O | T
PRAGMAINKPRI09:52:079.83-0,209.839.839.839.8540.04 ++ | O | T
PRAIRIEPDZ17:04:511.671.67+3,731.631.611.831.6111649722025.49 ++ | O | T
PRIMAMODAPMA17:00:003.53.5-0,283.513.53.623.51360112.69 ++ | O | T
PROCADPRD16:42:251.48+0,681.481.481.481.473000.44 ++ | O | T
PROCHEMPRM17:00:0017.9917.99+0,5018.017.9718.017.9100218.02 ++ | O | T
PROCHNIKPRC17:00:001.141.14-1,721.161.141.171.16144583166.54 ++ | O | T
PROJPRZEMPJP15:14:289.14+0,559.149.129.229.0916623151.87 ++ | O | T
PROTEKTORPRT16:35:153.640,003.643.573.643.64329411.92 ++ | O | T
PROVIDENTIPF00:00:009.200.0 ++ | O | T
PULAWYZAP16:31:44176.0-2,22180.0172.3180.0180.038567.84 ++ | O | T
PWRMEDIAPWM16:36:532.44-1,612.492.442.552.481041025.71 ++ | O | T
PZUPZU17:02:4935.5335.53-0,8436.1935.3336.335.83137350749236.65 ++ | O | T
QUANTUMQNT16:39:2313.8-8,0615.0113.815.0115.012373.33 ++ | O | T
QUERCUSQRS17:00:006.526.52-3,986.796.46.796.7928008183.05 ++ | O | T
QUMAKQMK16:35:206.4-1,236.36.36.416.4818477118.19 ++ | O | T
RADPOLRDL17:00:002.562.56-0,782.592.542.592.5843602111.35 ++ | O | T
RAFAKORFK17:00:548.098.09-3,118.418.098.528.3588347733.14 ++ | O | T
RAFAMETRAF00:00:0017.400.0 ++ | O | T
RAINBOWRBW17:00:0035.9835.98+1,6435.4135.235.9835.421967779.67 ++ | O | T
RANKPROGRRNK16:35:561.74+1,751.721.71.751.713990068.59 ++ | O | T
RAWLPLUGRWL17:00:5811.4511.45+0,4411.4711.3911.4711.42208222517.56 ++ | O | T
REDANRDN13:36:152.22-3,482.32.112.312.3839618.73 ++ | O | T
REDWOODRWD16:22:400.880,000.920.880.920.8820101.77 ++ | O | T
RELPOLRLP17:00:009.69.6+4,359.349.39.659.220556194.85 ++ | O | T
REMAKRMK17:00:0018.5618.56-0,0518.5717.8518.5718.573195.8 ++ | O | T
RESBUDRES16:41:100.92-3,160.980.920.980.9510062494.14 ++ | O | T
ROBYGROB17:00:003.283.28+0,313.33.263.323.27101364334.0 ++ | O | T
RONSONRON17:00:001.51.5-1,961.551.51.551.5352317.85 ++ | O | T
ROPCZYCERPC15:00:5421.7+2,6021.421.421.721.15163835.33 ++ | O | T
RUBICONRBC15:18:441.180,001.181.181.181.18290.03 ++ | O | T
SANOKSNK17:00:0058.358.3+1,0457.757.758.8857.71943113.41 ++ | O | T
SANTANDERSAN10:04:3524.69+0,7824.6924.6924.6924.5100.25 ++ | O | T
SARESAR00:00:0019.5500.0 ++ | O | T
SECOGROUPSWG17:00:0018.1518.15-8,7918.518.0818.519.9102618.81 ++ | O | T
SEKOSEK00:00:006.5800.0 ++ | O | T
SELENAFMSEL00:00:0019.700.0 ++ | O | T
SELVITASLV17:03:4259.059.0-21,3374.857.074.875.01069016864.37 ++ | O | T
SERINUSSEN16:49:461.32-0,751.331.31.351.33103219136.62 ++ | O | T
SETANTASET16:21:1113.94+6,7413.0612.713.9413.06136217.8 ++ | O | T
SFINKSSFS17:00:002.562.56+2,402.572.542.62.51797746.13 ++ | O | T
SILVANOSFG00:00:0012.300.0 ++ | O | T
SIMPLESME09:22:168.39+1,708.398.398.398.251861.56 ++ | O | T
SKARBIECSKH17:00:0029.3529.35-1,1829.7529.1530.329.74262126.22 ++ | O | T
SKOTANSKT17:00:000.620.62-1,590.630.620.640.6312197176.14 ++ | O | T
SKYLINESKL13:15:360.78-1,270.770.740.780.7948903.71 ++ | O | T
SNIEZKASKA15:21:0367.01-2,8869.067.0169.069.038325.96 ++ | O | T
SOHODEVSHD16:47:251.67+1,831.641.641.671.6452518.69 ++ | O | T
SOLARSOL16:41:151.23+0,821.221.221.291.2291064114.94 ++ | O | T
SONELSON15:58:3210.35-0,4810.3710.3510.3710.41491.54 ++ | O | T
SOPHARMASPH00:00:006.5800.0 ++ | O | T
STALEXPSTX17:00:004.034.03-0,494.054.04.084.052478111003.56 ++ | O | T
STALPRODSTP17:00:00594.0594.0+1,37586.95586.95602.55586.032441931.94 ++ | O | T
STALPROFISTF17:00:0013.9213.92-2,5214.2713.9214.2714.28195027.48 ++ | O | T
STAPORKOWZUK17:00:005.15.1+4,724.884.885.184.871413571.01 ++ | O | T
STARHEDGESHG11:00:570.50,000.50.50.50.545002.25 ++ | O | T
STELMETSTL17:01:5628.00,0028.327.5528.328.0160544.8 ++ | O | T
SUNEXSNX17:00:003.253.25-0,913.283.153.283.286302.02 ++ | O | T
SUWARYSUW17:00:008.968.960,008.968.468.968.961951.65 ++ | O | T
SWISSMEDSWD09:53:551.380,001.381.381.381.38340.05 ++ | O | T
SYGNITYSGN16:43:067.42+1,097.357.227.457.34670649.12 ++ | O | T
SYNEKTIKSNT17:00:0017.2917.29+2,3116.9816.517.316.98268141.02 ++ | O | T
SYNTHOSSNS17:00:145.355.35-0,935.45.35.425.46156113293.12 ++ | O | T
TALANXTNX00:00:00129.800.0 ++ | O | T
TALEXTLX11:19:3422.19-0,0522.1921.7322.1922.2320.7 ++ | O | T
TARCZYNSKITAR17:00:0011.7911.79+2,5211.6811.611.8611.5168219.83 ++ | O | T
TATRYTMR13:29:50114.00,00114.0114.0114.0114.013715.62 ++ | O | T
TAURONPETPE17:04:103.353.35-2,333.423.313.433.43389363413081.87 ++ | O | T
TERMOREXTRR00:00:002.200.0 ++ | O | T
TESGASTSG11:19:583.17+4,623.083.083.173.0325057.76 ++ | O | T
TIMTIM17:00:0012.7812.78+0,6312.9212.5512.9212.7257532.5 ++ | O | T
TORPOLTOR17:00:0012.912.9+0,6212.912.8513.012.82707391.58 ++ | O | T
TOYATOA11:32:565.790,005.795.795.795.79120.07 ++ | O | T
TRAKCJATRK17:04:0316.316.3+1,8816.116.0516.3216.016201263.2 ++ | O | T
TRANSPOLTRN17:00:006.926.92-0,436.956.96.956.95317222.0 ++ | O | T
TRITONTRI15:55:293.11+0,653.083.083.213.092090665.16 ++ | O | T
TXMTXM17:00:005.565.56+1,095.55.45.565.51206266.99 ++ | O | T
ULMAULM12:04:3579.80,0079.879.879.879.8191.52 ++ | O | T
UNIBEPUNI17:00:0013.1513.15+1,1513.0513.0513.1513.0240531.57 ++ | O | T
UNICREDITUCG15:34:1560.82-0,3061.6860.8263.4661.080148.79 ++ | O | T
UNIMAU2K16:37:053.38+3,053.283.273.383.289953.33 ++ | O | T
UNIMOTUNT17:04:0350.15+0,3050.0550.051.050.06096307.59 ++ | O | T
UNIWHEELSUNW17:00:00235.55235.55+0,23235.15235.0236.0235.074271751.83 ++ | O | T
URSUSURS17:00:003.763.76+3,583.573.554.043.63377310614375.17 ++ | O | T
VANTAGEVTG17:00:003.693.690,003.693.573.723.691740463.87 ++ | O | T
VIGOSYSVGO15:39:26293.0+2,09291.7291.7293.0287.0634185.6 ++ | O | T
VINDEXUSVIN16:39:487.59-0,527.617.587.647.63382629.08 ++ | O | T
VISTALVTL14:11:218.48+0,248.48.368.488.467556.33 ++ | O | T
VISTULAVST17:00:003.343.340,003.323.323.353.3433081110.68 ++ | O | T
VIVIDVVD17:00:004.854.85+1,464.784.754.874.78723634.77 ++ | O | T
VOTUMVOT16:16:1110.15-0,2010.1510.1210.1910.17442944.96 ++ | O | T
VOXELVOX16:29:0517.87-0,4517.8117.7517.917.95109619.58 ++ | O | T
WADEXWAX16:49:386.59+2,176.486.456.66.45698445.53 ++ | O | T
WARIMPEXWXF14:54:084.05+4,114.044.044.13.891033142.08 ++ | O | T
WASKOWAS17:00:001.781.78+1,711.731.731.781.751599328.11 ++ | O | T
WAWELWWL17:00:001042.01042.0+0,891030.01016.01045.01032.8248254.74 ++ | O | T
WDXWDX17:02:247.527.52-0,407.557.457.557.55186113.9 ++ | O | T
WIELTONWLT17:04:3615.0715.07-0,5315.215.0215.2515.158813133.38 ++ | O | T
WIKANAWIK14:20:161.7-0,581.621.621.71.711940.32 ++ | O | T
WILBOWLB15:58:500.49+2,080.490.490.490.4862953.08 ++ | O | T
WINVESTWIS10:28:092.80,002.82.82.82.850.01 ++ | O | T
WIRTUALNAWPL17:00:0055.855.8+0,0955.7555.455.9955.752501139.51 ++ | O | T
WITTCHENWTN17:00:0016.9816.980,0017.2416.9817.2416.98741.26 ++ | O | T
WOJASWOJ09:00:005.170,005.175.175.175.17300.16 ++ | O | T
WORKSERVWSE14:33:359.50,009.59.59.59.511830112.39 ++ | O | T
XTBXTB13:58:259.20,009.29.29.29.25605.15 ++ | O | T
YOLOYOL17:00:008.498.49+7,478.038.08.57.9392232.49 ++ | O | T
ZAMETZMT00:00:001.6200.0 ++ | O | T
ZEPAKZEP17:00:0017.9817.98+1,9317.8817.718.1217.648868158.93 ++ | O | T
ZPUEPUE17:00:00368.0368.0-0,27369.0361.0369.0369.0228.03 ++ | O | T
ZUEZUE17:00:0011.611.6-0,7711.6911.4711.6911.69129615.09 ++ | O | T
ZYWIECZWC13:58:39450.00,00450.0450.0450.0450.02310.35 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - III'17




Szkoła giełdowa



Forex