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
06MAGNA06N11:06:410.290.290,000.290.290.290.2944011.28 ++ | O | T
08OCTAVA08N11:06:531.01+1,001.011.011.011.040.0 ++ | O | T
11BIT11B11:13:43181.0179.0+2,26179.0179.0182.0177.01162209.83 ++ | O | T
4FUNMEDIA4FM11:06:185.85.88-1,365.885.85.885.8826752156.56 ++ | O | T
AATHOLDAHL09:01:0119.5+4,8419.519.519.518.610.02 ++ | O | T
ABADONREABA00:00:007.4700.0 ++ | O | T
ABCDATAABC11:03:551.781.8-1,111.81.771.81.81400124.86 ++ | O | T
ABMSOLIDABM09:00:0015.9915.99-2,8615.9915.9915.9916.4610.02 ++ | O | T
ABPLABE11:12:2635.9735.97+0,1935.9735.9735.9735.9160.58 ++ | O | T
ACAUTOGAZACG00:00:0043.3500.0 ++ | O | T
ACTIONACT10:21:203.48-2,253.563.453.563.56680023.71 ++ | O | T
ADIUVOADV09:00:0024.9924.99+4,9124.9924.9924.9923.8260.15 ++ | O | T
AGORAAGO10:51:4015.2515.42+1,7315.4215.115.4214.9979812.25 ++ | O | T
AGROTONAGT11:18:226.4+0,636.366.36.46.36373923.61 ++ | O | T
AGROWILLAWG00:00:001.900.0 ++ | O | T
AILLERONALL09:59:4913.1113.12+0,8513.1212.7613.1213.0175022.74 ++ | O | T
AIRWAYAWM11:15:411.571.63-3,091.631.571.631.621574024.84 ++ | O | T
ALCHEMIAALC09:00:585.14+0,785.145.145.145.12001.03 ++ | O | T
ALIORALR11:19:1661.260.55+0,6160.5560.5561.8860.83609183723.85 ++ | O | T
ALMAALM10:59:220.3-6,250.330.30.330.32195026.19 ++ | O | T
ALTAAAT09:00:493.890,003.893.893.893.8910.0 ++ | O | T
ALTUSTFIALI09:11:0817.817.80,0017.817.817.817.83706.59 ++ | O | T
ALUMETALAML11:19:2760.1561.0-0,5861.060.1561.060.51468.82 ++ | O | T
AMBRAAMB11:04:5010.81+0,0911.010.8111.010.89019.74 ++ | O | T
AMICAAMC11:19:39181.7182.0-0,66182.0181.7183.0182.921138.4 ++ | O | T
AMRESTEAT11:18:59365.05366.0-0,26366.0365.0366.0366.0392143.18 ++ | O | T
APATORAPT11:11:2034.5134.8-0,8634.834.5134.834.814050140.94 ++ | O | T
APLISENSAPN09:23:0413.013.00,0013.013.013.013.0500.65 ++ | O | T
APSENERGYAPE11:02:543.91-0,264.043.914.043.9223008.99 ++ | O | T
ARCHICOMARH00:00:0016.000.0 ++ | O | T
ARCTICATC11:16:134.394.41-0,454.414.394.464.41568625.17 ++ | O | T
ARCUSARC00:00:001.0700.0 ++ | O | T
ARTERIAARR11:02:287.86-0,257.857.847.887.88547843.09 ++ | O | T
ARTIFEXART09:06:4914.114.11-0,0714.1114.114.1114.111021.44 ++ | O | T
ASBISASB11:09:062.48-0,802.512.482.512.536429.1 ++ | O | T
ASMGROUPASM00:00:005.7500.0 ++ | O | T
ASSECOBSABS09:44:0929.0129.25+0,9029.2529.029.2528.7585924.92 ++ | O | T
ASSECOPOLACP11:16:4248.6548.98-0,6548.9848.3948.9848.9712995632.13 ++ | O | T
ASSECOSEEASE10:19:5212.60,0012.612.612.612.6801.01 ++ | O | T
ASTARTAAST11:06:5065.20,0065.265.265.2165.219612.78 ++ | O | T
ATAL1AT11:16:1438.0-1,0438.538.038.538.41776.76 ++ | O | T
ATENDEATD11:16:075.145.2-1,155.25.135.25.26433.3 ++ | O | T
ATLANTAPLATP00:00:004.7300.0 ++ | O | T
ATLANTISATS00:00:000.6100.0 ++ | O | T
ATLASESTATL09:13:401.130,001.131.131.131.13100.01 ++ | O | T
ATMATM00:00:0011.500.0 ++ | O | T
ATMGRUPAATG09:02:284.244.1+0,954.14.14.244.23801.56 ++ | O | T
ATREMATR11:12:072.88-2,702.882.882.882.962200.63 ++ | O | T
AUTOPARTNAPR10:49:195.675.69-0,355.695.625.695.69337219.0 ++ | O | T
AVIAAMLAAL11:15:205.76-0,175.855.765.855.77440.25 ++ | O | T
AVIASGASG09:01:5420.60,0020.620.620.620.690.19 ++ | O | T
AWBUDAWB09:32:026.726.72+0,156.726.726.726.7110006.72 ++ | O | T
BALTONABAL09:01:072.450,002.452.452.452.4520.0 ++ | O | T
BBIDEVBBD11:15:330.790.79+6,760.750.750.790.745003138.67 ++ | O | T
BEDZINBDZ09:37:0926.4924.85+6,5124.8524.8526.4924.8783621.75 ++ | O | T
BENEFITBFT11:07:141146.51140.0+1,461140.01139.91146.51130.01314.83 ++ | O | T
BESTBST00:00:0030.800.0 ++ | O | T
BETACOMBCM09:00:009.699.690,009.699.699.699.6910.01 ++ | O | T
BGZBNPPBGZ09:00:1364.40,0064.464.464.464.410.06 ++ | O | T
BIKBIK09:00:0017.1517.15+0,2917.1517.1517.1517.110.02 ++ | O | T
BIOMEDLUBBML10:58:461.231.25-1,601.251.21.251.253391241.41 ++ | O | T
BIOTONBIO11:15:364.554.45+1,344.454.454.574.4926006116.72 ++ | O | T
BMPAGBMP09:00:007.157.150,007.157.157.157.1510.01 ++ | O | T
BOGDANKALWB11:01:2461.361.42-0,3361.4260.861.561.514624896.48 ++ | O | T
BORYSZEWBRS11:11:2010.7410.9-0,5610.910.611.010.8306941432695.2 ++ | O | T
BOSBOS10:52:5910.79-0,2810.7510.6610.7910.824004.31 ++ | O | T
BOWIMBOW11:14:025.065.2-2,695.25.05.25.2268613.71 ++ | O | T
BRASTERBRA11:00:3515.114.98+1,6814.9814.9515.2814.85524478.61 ++ | O | T
BRIJUBRI11:12:307.91-1,008.057.98.057.9910027.99 ++ | O | T
BSCDRUKBSC09:00:0037.937.9-0,5237.937.937.938.1301.14 ++ | O | T
BUDIMEXBDX10:51:31233.55233.25+0,24233.25233.25234.85233.035983.89 ++ | O | T
BUMECHBMC11:13:110.540.530,000.530.530.540.54308944163.8 ++ | O | T
BUWOGBWO00:00:00109.900.0 ++ | O | T
BYTOMBTM10:14:192.50,002.52.52.52.59202.3 ++ | O | T
BZWBKBZW11:17:05339.45340.55-0,44340.55338.9340.95340.95163675561.57 ++ | O | T
CALATRAVACTC09:00:000.480.48+2,130.480.480.480.47500.02 ++ | O | T
CAPITALCPA11:18:592.89-2,032.962.882.962.951859054.29 ++ | O | T
CCCCCC11:18:52224.0223.95-0,09223.95222.9226.1224.299482227.64 ++ | O | T
CDPROJEKTCDR11:19:0483.4582.7+0,5982.782.6283.582.96560924644.21 ++ | O | T
CDRLCDL09:00:0032.032.00,0032.032.032.032.010.03 ++ | O | T
CELTICCPD00:00:005.6400.0 ++ | O | T
CEZCEZ10:48:4271.8272.16-0,1372.1671.572.371.9139428.24 ++ | O | T
CFICFI11:09:230.730,000.730.730.740.731422110.38 ++ | O | T
CHEMOSCHS11:00:111.18-1,671.181.181.181.250.01 ++ | O | T
CIECHCIE11:19:4462.4963.5-1,4763.562.0263.563.428788552.19 ++ | O | T
CIGAMESCIG11:18:170.950.96-1,040.960.940.960.96251226238.5 ++ | O | T
CITYSERVCTS10:03:279.0-3,239.09.09.09.3150013.5 ++ | O | T
CLNPHARMACLN11:11:4836.49+0,8336.1936.1936.6736.194952180.26 ++ | O | T
CNTCNT09:13:517.790,007.87.797.87.791551.21 ++ | O | T
COALENERGCLE09:00:000.950.95-2,060.950.950.950.9710000.95 ++ | O | T
COGNORCOG09:41:081.621.61+0,621.611.611.621.6111001.77 ++ | O | T
COLIANCOL11:16:233.473.39+1,463.393.393.473.42599020.61 ++ | O | T
COMARCHCMR09:00:00212.55212.55-0,21212.55212.55212.55213.051.06 ++ | O | T
COMPCMP00:00:0060.000.0 ++ | O | T
CORMAYCRM11:19:112.572.63-3,382.632.522.632.6668616176.87 ++ | O | T
CPGROUPCPG09:02:556.160,006.166.166.166.1610.01 ++ | O | T
CUBEITGCTG09:02:383.663.51-0,273.513.513.663.67120.04 ++ | O | T
CYFRPLSATCPS11:19:1725.49+0,3525.3325.3325.6625.438151972.79 ++ | O | T
CZTOREBKACZT09:04:050.770,000.770.770.770.7750.0 ++ | O | T
DEBICADBC09:02:00108.9+2,16108.9108.9108.9106.630.33 ++ | O | T
DECORADCR09:00:0010.610.6+0,9510.610.610.610.520.02 ++ | O | T
DEKPOLDEK10:28:5823.523.5+2,1724.9923.524.9923.080.2 ++ | O | T
DELKODEL00:00:009.500.0 ++ | O | T
DGADGA09:00:005.455.450,005.455.455.455.4510.01 ++ | O | T
DINOPLDNP10:59:2045.145.19-0,2045.1945.0245.1945.19138762.64 ++ | O | T
DOMDEVDOM11:09:4679.079.0+0,2579.078.879.078.81827144.25 ++ | O | T
DREWEXDRE09:30:591.35-2,881.351.351.351.393140.42 ++ | O | T
DROPDRP00:00:001.800.0 ++ | O | T
DROZAPOLDPL00:00:001.900.0 ++ | O | T
ECHOECH09:56:045.45.4-0,375.45.45.45.421154762.35 ++ | O | T
EDINVESTEDI00:00:001.9800.0 ++ | O | T
EFEKTEFK09:00:0026.8926.89-0,0426.8926.8926.8926.910.03 ++ | O | T
EKOEXPORTEEX11:07:1413.12+0,1513.1313.0613.1313.13724.87 ++ | O | T
ELBUDOWAELB10:51:40116.0+0,87114.35114.35116.0115.0303.45 ++ | O | T
ELEKTROTIELT10:32:4413.20,0013.213.213.213.2270.36 ++ | O | T
ELEMENTALEMT11:16:043.233.27-0,623.273.223.273.2556772183.31 ++ | O | T
ELKOPEKP11:07:240.20.21-4,760.210.20.210.215823511.69 ++ | O | T
ELZABELZ00:00:0013.500.0 ++ | O | T
EMCINSMEDEMC09:00:0010.010.0-2,8210.010.010.010.2910.01 ++ | O | T
EMPERIAEMP10:30:5086.084.81+1,1884.8184.0186.085.089676.14 ++ | O | T
ENAPENP09:00:001.041.040,001.041.041.041.0450.01 ++ | O | T
ENEAENA11:19:4313.213.25-0,6813.2513.1813.313.2962833832.18 ++ | O | T
ENELMEDENE10:18:2012.6+2,7712.312.312.612.26571071.2 ++ | O | T
ENERGAENG11:18:5410.7510.8-0,6510.810.6310.810.822224842385.48 ++ | O | T
ENERGOINSENI11:09:171.461.48+0,691.481.451.561.45172850262.26 ++ | O | T
ENTERENT09:00:0030.1930.19+0,6330.1930.1930.1930.010.03 ++ | O | T
ERBUDERB10:12:5631.531.50,0031.531.531.531.5260.82 ++ | O | T
ERGERG09:00:0065.8765.87+2,9265.8765.8765.8764.010.07 ++ | O | T
ERGISEGS10:29:526.18-0,166.186.186.186.194903.03 ++ | O | T
ESOTIQEAH10:17:3012.2812.37-0,4912.3711.9512.3712.344075.0 ++ | O | T
ESSYSTEMESS10:26:052.392.39-8,782.392.392.392.6211802.82 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC09:01:0432.6+0,9332.632.632.632.310.03 ++ | O | T
EUROCASHEUR11:18:2730.4530.65-0,6530.6530.4130.7530.652914238889.09 ++ | O | T
EUROHOLDEHG00:00:001.4900.0 ++ | O | T
EUROTELETL00:00:0021.9100.0 ++ | O | T
EXILLONEXL00:00:007.900.0 ++ | O | T
FAMFAM10:22:384.19-0,484.24.194.24.2122509.44 ++ | O | T
FAMURFMF10:57:305.76-0,695.785.765.795.8637836.9 ++ | O | T
FASINGFSG10:58:3917.2115.95+11,0315.9515.917.2115.57817131.29 ++ | O | T
FASTFINFFI10:12:231.56-4,291.631.561.631.631180.19 ++ | O | T
FEERUMFEE09:00:0017.517.5+2,3417.517.517.517.110.02 ++ | O | T
FENGHUAFGT00:00:0017.5200.0 ++ | O | T
FERROFRO10:36:1617.918.0+0,5618.017.918.017.870112.55 ++ | O | T
FERRUMFER11:10:144.154.2-1,194.24.154.24.21010.42 ++ | O | T
FONFON11:18:230.250.250,000.250.230.250.259657723.17 ++ | O | T
FORTEFTE09:02:5779.0579.05-0,3879.0579.0579.0679.3525119.84 ++ | O | T
FORTUNAFEG11:10:1420.48+0,0520.020.020.4820.473106.31 ++ | O | T
FOTAFOT09:57:410.280.28-3,450.280.270.280.295029513.9 ++ | O | T
GEKOPLASTGKP09:00:0012.2812.280,0012.2812.2812.2812.2810.01 ++ | O | T
GETINGTN11:08:221.331.35-1,481.351.321.351.3575905100.67 ++ | O | T
GETINOBLEGNB11:04:231.42-0,701.431.421.441.43235341336.1 ++ | O | T
GINOROSSIGRI10:54:292.222.2+0,912.22.22.252.21531134.01 ++ | O | T
GLCOSMEDGLC09:00:003.623.620,003.623.623.623.6210.0 ++ | O | T
GOBARTOGOB11:09:397.76-0,137.747.557.777.77378328.8 ++ | O | T
GORENJEGRV09:01:2028.790,0028.7928.7928.7928.7920.06 ++ | O | T
GPREGPR10:46:505.245.27-0,765.275.225.275.2878535412.17 ++ | O | T
GPWGPW10:59:5548.8849.01+0,1449.0148.8249.0148.8112162595.55 ++ | O | T
GRAVITONGRT10:42:540.80.8-10,110.820.80.890.8930442.44 ++ | O | T
GROCLINGCN10:58:3411.2711.23+0,7111.2311.2311.4511.19253528.79 ++ | O | T
GRODNOGRN10:29:419.259.35-1,499.359.09.359.39305828.5 ++ | O | T
GRUPAAZOTYATT11:17:0866.6766.8-0,1966.866.3767.266.85088339.47 ++ | O | T
GTCGTC11:14:039.49.350,009.359.359.429.464023601.85 ++ | O | T
HANDLOWYBHW11:18:5570.170.12-0,4870.1270.070.2170.444277299.68 ++ | O | T
HARPERHRP10:04:431.021.020,001.021.021.041.0227732.84 ++ | O | T
HELIOHEL09:00:0016.9716.97-0,1216.9716.9716.9716.992504.24 ++ | O | T
HERKULESHRS10:42:344.03-1,234.084.034.084.0820008.07 ++ | O | T
HUBSTYLEHUB09:00:001.031.03+0,981.031.031.031.025000.52 ++ | O | T
HYDROTORHDR09:00:0041.041.0+2,4541.041.041.040.0210.04 ++ | O | T
HYPERIONHYP09:37:183.052.68+9,323.053.053.052.7910.0 ++ | O | T
I2DEVI2D09:19:2015.2-3,8015.215.215.215.81001.52 ++ | O | T
IALBGRIAG00:00:001.321.3200.0 ++ | O | T
IDEABANKIDA10:51:4023.8523.850,0023.8523.8223.8523.85691.64 ++ | O | T
IFCAPITALIFC11:19:160.54-5,260.550.540.550.5760003.27 ++ | O | T
IFIRMAIFI11:10:112.86+0,352.862.862.862.85150.04 ++ | O | T
IFSAIFR09:54:070.39+2,630.380.380.390.3870002.71 ++ | O | T
IIAAVIIA09:37:338.51+0,128.528.518.528.5221718.89 ++ | O | T
IMCOMPANYIMC10:51:5510.8410.94-0,5510.9410.8410.9410.9119712.98 ++ | O | T
IMMOBILEGKI11:02:303.7+0,273.693.693.793.6923889.01 ++ | O | T
IMPELIPL10:34:5022.50,0022.522.522.522.540.09 ++ | O | T
IMPERAIMP11:17:421.59+1,271.571.551.591.578311.3 ++ | O | T
IMPEXMETIPX11:06:384.454.450,004.454.454.474.4538500171.35 ++ | O | T
IMSIMS10:30:343.5-1,413.53.53.53.5530.01 ++ | O | T
INCINC10:02:111.81.8-3,231.81.81.81.8646488.37 ++ | O | T
INDATAIDT11:10:250.49-2,000.510.480.510.52547612.31 ++ | O | T
INDYGOIDG09:00:000.560.560,000.560.560.560.561800.1 ++ | O | T
INDYKPOLIND09:00:0060.7760.77+0,1260.7760.7760.7760.710.06 ++ | O | T
INGBSKING11:07:24184.7184.25-0,19184.25183.25185.35185.0552596.85 ++ | O | T
INPROINP09:58:385.035.0+2,865.05.05.034.893011.51 ++ | O | T
INSTALKRKINK10:19:4316.72-3,3517.2916.7217.2917.35359.18 ++ | O | T
INTERAOLTIRL10:54:3011.0+1,7610.9910.8911.010.81176719.42 ++ | O | T
INTERBUDITB10:59:010.810.79-6,900.790.790.810.8719991.6 ++ | O | T
INTERCARSCAR10:40:50312.95312.65-0,52312.65312.65312.95314.6144.38 ++ | O | T
INTERFERIINF00:00:003.9400.0 ++ | O | T
INTERSPPLIPO09:00:002.772.770,002.772.772.772.7710.0 ++ | O | T
INTROLINL10:27:427.450,007.457.457.457.451000.75 ++ | O | T
INVISTAINV09:24:521.28+0,791.271.271.281.2715481.97 ++ | O | T
IPOPEMAIPE10:14:321.99-0,502.01.992.02.02520.5 ++ | O | T
IZOBLOKIZB09:00:00162.9162.9+0,06162.9162.9162.9162.810.16 ++ | O | T
IZOLACJAIZO09:02:281.970,001.971.971.971.9720.0 ++ | O | T
IZOSTALIZS00:00:005.6700.0 ++ | O | T
JHMDEVJHM09:28:191.651.64+0,611.641.61.651.643420156.37 ++ | O | T
JJAUTOJJO00:00:000.019.700.0 ++ | O | T
JSWJSW11:19:2271.370.2+0,8570.270.271.3970.7517143662.77 ++ | O | T
JWCONSTRJWC00:00:004.800.0 ++ | O | T
JWWINVESTJWW09:19:252.53-6,302.532.532.532.729007.34 ++ | O | T
K2INTERNTK2I10:59:5215.515.5+0,3915.515.515.515.44110.17 ++ | O | T
KANIAKAN10:06:491.95-0,512.01.952.01.96635012.63 ++ | O | T
KBDOMKBD11:17:273.383.51-10,583.513.383.593.78372612.87 ++ | O | T
KCIKCI11:11:061.171.22-4,881.221.151.231.235737168.61 ++ | O | T
KDMSHIPNGKDM00:00:004.7500.0 ++ | O | T
KERNELKER11:01:1466.6567.0+0,4767.066.567.066.34142995.23 ++ | O | T
KETYKTY10:54:05432.65430.1-0,76430.1430.1435.95435.955322.93 ++ | O | T
KGHMKGH11:19:45108.7109.0-1,14109.0107.2109.2109.9516934118299.81 ++ | O | T
KGLKGL10:31:0725.890,0025.8925.8925.8925.8910.03 ++ | O | T
KINOPOLKPL10:36:3713.112.9+1,5512.912.913.112.97609.83 ++ | O | T
KOGENERAKGN10:51:4097.4597.98+1,2597.9895.597.9896.25101997.61 ++ | O | T
KOMPAPKMP00:00:008.3900.0 ++ | O | T
KOMPUTRONKOM10:59:356.416.45-0,626.456.416.456.45817052.45 ++ | O | T
KONSSTALIKST09:10:1432.031.0-0,5634.3731.034.3732.18942.95 ++ | O | T
KOPEXKPX11:06:033.95+0,513.953.953.953.9350.02 ++ | O | T
KPPDKPD00:00:0028.000.0 ++ | O | T
KRAKCHEMKCH11:19:232.82+1,082.872.72.872.7933299.12 ++ | O | T
KRECKRC09:00:006.086.080,006.086.086.086.0810.01 ++ | O | T
KREDYTINKRI10:59:5122.1+0,4522.122.122.122.010.02 ++ | O | T
KREZUSKZS11:07:461.091.06+2,831.061.061.111.062531227.7 ++ | O | T
KRKAKRK00:00:00229.000.0 ++ | O | T
KRUKKRU11:15:36304.8303.0+0,93303.0302.95304.8302.01556472.93 ++ | O | T
KRUSZWICAKSW11:13:5867.767.7+0,1567.767.767.767.6211.42 ++ | O | T
KRVITAMINKVT09:00:005.925.920,005.925.925.925.9210.01 ++ | O | T
KSGAGROKSG11:02:272.61-2,972.692.612.692.6923836.23 ++ | O | T
LABOPRINTLAB09:00:008.548.540,008.548.548.548.5410.01 ++ | O | T
LARKLRK11:14:470.440.4+10,000.40.40.440.42382210.04 ++ | O | T
LARQLRQ09:38:0821.8121.9+0,2821.921.8121.921.751653.6 ++ | O | T
LCCORPLCC10:51:402.00,001.981.982.02.026405.24 ++ | O | T
LENALEN10:32:304.234.23+0,714.234.234.244.218887.99 ++ | O | T
LENTEXLTX00:00:0010.9900.0 ++ | O | T
LIBETLBT09:41:332.15+0,472.152.152.152.147001.51 ++ | O | T
LIVECHATLVC10:52:0557.0656.99+0,0256.9956.957.157.0558433.3 ++ | O | T
LOKUMLKD10:10:1116.00,0016.016.016.016.030.05 ++ | O | T
LOTOSLTS11:18:1956.156.2-0,4456.255.1156.2956.351053975880.77 ++ | O | T
LPPLPP11:15:396524.75-0,376590.156510.056600.056548.92081362.22 ++ | O | T
LSISOFTLSI00:00:0012.000.0 ++ | O | T
LUBAWALBW11:01:061.261.27-0,791.271.251.271.27950011.97 ++ | O | T
MABIONMAB11:12:0891.2+0,1691.291.192.691.051868171.95 ++ | O | T
MAKARONPLMAK00:00:006.1400.0 ++ | O | T
MANGATAMGT09:30:22111.0111.5+0,91111.5111.0111.5110.0111.22 ++ | O | T
MARVIPOLMVP10:28:4513.86+0,2913.7913.7813.8813.8290112.47 ++ | O | T
MASTERPHAMPH09:00:006.26.2+1,646.26.26.26.150.03 ++ | O | T
MBANKMBK11:18:37456.65459.0-1,05459.0454.65461.55461.51316601.83 ++ | O | T
MBWSMBW09:00:0066.7566.75+1,1466.7566.7566.7566.010.07 ++ | O | T
MCIMCI10:41:108.920,008.958.928.958.92116810.44 ++ | O | T
MCLOGICMCL00:00:0058.3700.0 ++ | O | T
MDIENERGIAMDI11:07:553.5-1,133.553.53.553.5460.02 ++ | O | T
MEDIACAPMCP00:00:002.700.0 ++ | O | T
MEDIATELMTL00:00:000.790.8300.0 ++ | O | T
MEDICALGMDG11:09:29297.0298.15-0,67298.15293.0299.0299.035801063.33 ++ | O | T
MENNICAMNC10:51:4019.50,0019.3519.3519.519.51102.14 ++ | O | T
MERCATORMRC11:14:0218.7819.0-0,1119.018.5619.018.857810.73 ++ | O | T
MERCORMCR10:59:3010.890,0010.8910.8910.8910.8910.01 ++ | O | T
MEXPOLSKAMEX09:00:186.996.9+1,306.96.96.996.92211.52 ++ | O | T
MFOMFO09:00:0041.8941.89-0,0241.8941.8941.8941.9100.42 ++ | O | T
MILKILANDMLK10:36:081.80,001.741.741.81.819403.48 ++ | O | T
MILLENNIUMMIL11:16:597.267.22-0,147.227.197.287.271334796.76 ++ | O | T
MIRACULUMMIR00:00:001.6500.0 ++ | O | T
MIRBUDMRB10:44:551.261.28-1,561.281.251.281.282787935.21 ++ | O | T
MLPGROUPMLG09:02:4649.950,0049.9549.9549.9549.9510.05 ++ | O | T
MOJMOJ00:00:000.8100.0 ++ | O | T
MOLMOL00:00:00295.200.0 ++ | O | T
MONNARIMON10:22:288.88.8+0,238.88.88.88.78251022.09 ++ | O | T
MOSTALPLCMSP09:41:3512.012.27-2,2012.2712.012.2712.27510.61 ++ | O | T
MOSTALWARMSW10:50:1411.74+2,0011.7411.7411.7411.5120.02 ++ | O | T
MOSTALZABMSZ10:59:010.960.97-1,030.970.950.970.971960718.82 ++ | O | T
MUZAMZA00:00:003.3200.0 ++ | O | T
MWTRADEMWT00:00:006.8100.0 ++ | O | T
NETIANET11:11:354.190,004.234.164.234.192356598.32 ++ | O | T
NETMEDIANEM00:00:006.800.0 ++ | O | T
NEUCANEU10:51:40387.1391.0-0,74391.0387.1391.0390.02610.15 ++ | O | T
NEWAGNWG11:00:1916.7216.98-0,3616.9816.6216.9816.78247341.26 ++ | O | T
NORTCOASTNCT00:00:007.9700.0 ++ | O | T
NOVITANVT09:33:1652.88+0,7252.8852.8852.8852.520.11 ++ | O | T
NOWAGALACNG00:00:002.0100.0 ++ | O | T
NTTSYSTEMNTT09:03:152.142.14+0,942.142.142.142.1224005.14 ++ | O | T
ODLEWNIEODL10:05:364.03+0,254.034.034.034.022501.01 ++ | O | T
OEXOEX00:00:0021.2500.0 ++ | O | T
OLYMPICOEG00:00:007.07.8800.0 ++ | O | T
OPENFINOPF00:00:002.1300.0 ++ | O | T
OPONEO.PLOPN10:13:0045.3945.47+0,8245.4745.3945.4745.02421.91 ++ | O | T
OPTEAMOPM09:11:436.136.05-1,926.056.056.136.252501.52 ++ | O | T
ORANGEPLOPL11:17:064.99+0,604.964.945.024.9615547087765.54 ++ | O | T
ORBISORB10:51:4081.98+0,9682.081.9882.5581.2564.59 ++ | O | T
ORCOGROUPOPG00:00:000.081.000.0 ++ | O | T
ORIONORN10:35:0678.730,0078.7378.7378.7378.7320.16 ++ | O | T
ORZBIALYOBL09:58:5812.85-2,9513.012.8513.013.24600.78 ++ | O | T
OTLOGOTS09:01:2020.8+0,2420.820.820.820.7510.02 ++ | O | T
OTMUCHOWOTM00:00:004.0700.0 ++ | O | T
OVOSTAROVO09:14:28115.0+1,77113.1113.1115.0113.026229.95 ++ | O | T
PAGEDPGD09:00:0059.559.5+1,0259.559.559.558.910.06 ++ | O | T
PAMAPOLPMP00:00:001.3900.0 ++ | O | T
PANOVANVA00:00:0025.000.0 ++ | O | T
PATENTUSPAT10:40:410.740,000.740.740.740.7418461.37 ++ | O | T
PBGPBG10:34:363.263.2+0,623.23.23.263.241290941.57 ++ | O | T
PBKMBKM10:40:4156.0+1,4156.056.056.055.2220.11 ++ | O | T
PCCEXOLPCX09:23:121.84+1,661.851.841.851.8114032.58 ++ | O | T
PCCINTERPCI09:33:492.35-0,422.352.352.352.36150.04 ++ | O | T
PCCROKITAPCR09:11:3188.188.69-0,9088.6988.188.6988.9857.52 ++ | O | T
PCMPCM00:00:0034.9900.0 ++ | O | T
PEGASPGS00:00:00142.0500.0 ++ | O | T
PEKABEXPBX00:00:009.9900.0 ++ | O | T
PEKAOPEO11:19:17121.95120.0+2,31120.0119.6122.4119.225637430975.13 ++ | O | T
PEMANAGERPEM09:59:1251.6451.64-0,0251.6451.651.6451.651527.85 ++ | O | T
PEPPEP11:14:0412.5712.69+0,5612.6912.5712.6912.59443119.32 ++ | O | T
PEPEESPPS11:11:031.281.3-2,291.31.281.31.315415069.71 ++ | O | T
PETROLINVOIL11:18:041.431.55-10,631.551.421.581.693003139.69 ++ | O | T
PFLEIDERPFL10:51:4044.9945.190,0045.1944.945.1944.99201290.51 ++ | O | T
PGEPGE11:19:4112.412.32+0,0812.3212.2212.4912.396792018415.07 ++ | O | T
PGNIGPGN11:18:346.616.61-0,906.616.566.646.675710753768.31 ++ | O | T
PGODLEWPGO10:32:535.93+0,685.935.935.935.893502.08 ++ | O | T
PGSSOFTPSW10:19:2514.8414.840,0014.8414.8414.8414.844086.05 ++ | O | T
PHNPHN09:25:3615.115.1-0,9215.115.115.115.241001.51 ++ | O | T
PKNORLENPKN11:19:13118.85119.0-1,49119.0118.15119.95120.6525672030461.61 ++ | O | T
PKOBPPKO11:19:4434.3534.55-0,5534.5534.234.6834.5430792210578.96 ++ | O | T
PKPCARGOPKP11:07:3162.8762.390,0062.3962.2262.8762.8795960.19 ++ | O | T
PLASTBOXPLX09:52:412.262.3-4,642.32.262.32.37610.14 ++ | O | T
PLATYNINWPIW00:00:000.7900.0 ++ | O | T
PLAYWAYPLW10:11:1360.059.0+3,6359.059.060.857.92860171.21 ++ | O | T
PLAZACNTRPLZ10:47:466.8-2,166.946.86.946.952701.85 ++ | O | T
PMPGPGM09:51:483.5-3,313.53.53.53.6222827.99 ++ | O | T
POLICEPCE11:09:4120.3920.2-0,4420.220.220.420.4875915.4 ++ | O | T
POLIMEXMSPXM11:04:416.546.61-0,766.616.56.626.5959509388.66 ++ | O | T
POLMEDPOM00:00:002.700.0 ++ | O | T
POLNAPLA10:19:4420.05-0,3020.0520.0520.0520.11106321.31 ++ | O | T
POLNORDPND10:00:319.15-1,299.299.159.299.27214519.9 ++ | O | T
POLWAXPWX11:08:3614.7514.65+0,6814.6514.6514.914.653615.3 ++ | O | T
POZBUDPOZ09:38:282.52.51-0,402.512.52.512.518912.23 ++ | O | T
PRAGMAFAPRF00:00:0014.000.0 ++ | O | T
PRAGMAINKPRI10:15:2510.23+4,399.89.810.239.8530.54 ++ | O | T
PRAIRIEPDZ10:16:421.511.520,001.521.51.521.5162419.42 ++ | O | T
PRIMAMODAPMA00:00:004.300.0 ++ | O | T
PROCADPRD09:58:271.440,001.441.41.441.44740210.36 ++ | O | T
PROCHEMPRM09:00:0017.717.7-0,4517.717.717.717.7810.02 ++ | O | T
PROCHNIKPRC10:36:290.91+1,110.90.90.910.958925.36 ++ | O | T
PROJPRZEMPJP09:00:008.068.06+0,128.068.068.068.0520.02 ++ | O | T
PROTEKTORPRT00:00:003.7700.0 ++ | O | T
PROVIDENTIPF09:00:008.58.50,008.58.58.58.510.01 ++ | O | T
PULAWYZAP11:06:38151.9151.1+0,60151.1151.1155.35151.023635.96 ++ | O | T
PZUPZU11:18:3444.2944.23+0,1444.2344.0544.4244.2351975523020.48 ++ | O | T
QUANTUMQNT09:35:3215.915.90,0015.915.915.915.9681.08 ++ | O | T
QUERCUSQRS10:22:316.326.45+1,946.456.186.456.29145.78 ++ | O | T
QUMAKQMK10:41:072.652.71-2,212.712.642.712.71790921.1 ++ | O | T
RADPOLRDL09:00:002.342.340,002.342.342.342.3410.0 ++ | O | T
RAFAKORFK11:08:517.957.94+0,637.947.947.977.9836766.49 ++ | O | T
RAFAMETRAF09:35:4314.240,0014.2414.2414.2414.2410.01 ++ | O | T
RAINBOWRBW11:04:4841.87+0,8941.8741.041.8741.5113946.72 ++ | O | T
RANKPROGRRNK11:02:281.91.92-2,561.921.891.951.95114910218.12 ++ | O | T
RAWLPLUGRWL09:00:0012.412.4+0,8112.412.412.412.310.01 ++ | O | T
REDANRDN00:00:001.7300.0 ++ | O | T
REDWOODRWD09:09:310.880,000.880.880.880.8810.0 ++ | O | T
RELPOLRLP00:00:008.900.0 ++ | O | T
REMAKRMK09:00:0016.816.80,0016.816.816.816.810.02 ++ | O | T
RESBUDRES09:29:150.66-1,490.670.660.670.6764624.27 ++ | O | T
ROBYGROB11:12:033.23.20,003.23.23.23.24774021527.69 ++ | O | T
RONSONRON09:05:181.691.69-0,591.691.691.691.713032.2 ++ | O | T
ROPCZYCERPC09:43:5221.5+0,4721.5321.421.5321.4110323.67 ++ | O | T
RUBICONRBC11:08:051.221.280,001.281.221.281.2220.0 ++ | O | T
SANOKSNK10:51:4068.4468.45+0,6368.4568.0168.4568.01734.97 ++ | O | T
SANTANDERSAN00:00:0025.400.0 ++ | O | T
SARESAR10:47:3622.8922.89-0,0422.8922.8922.8922.9521.19 ++ | O | T
SECOGROUPSWG00:00:0021.4500.0 ++ | O | T
SEKOSEK00:00:006.900.0 ++ | O | T
SELENAFMSEL00:00:0019.6900.0 ++ | O | T
SELVITASLV10:30:4166.39-0,0266.3966.3966.3966.4301.99 ++ | O | T
SERINUSSEN09:00:001.141.14+1,791.141.141.141.1220.0 ++ | O | T
SETANTASET00:00:008.600.0 ++ | O | T
SFINKSSFS10:00:072.310,002.312.312.312.3114703.4 ++ | O | T
SILVANOSFG00:00:0011.8800.0 ++ | O | T
SIMPLESME00:00:006.9500.0 ++ | O | T
SKARBIECSKH00:00:0029.000.0 ++ | O | T
SKOTANSKT10:57:140.5+2,040.50.490.50.492121310.51 ++ | O | T
SKYLINESKL09:41:140.820,000.820.820.820.8270255.76 ++ | O | T
SNIEZKASKA00:00:0068.000.0 ++ | O | T
SOHODEVSHD11:18:372.152.12+2,382.122.082.152.148276103.1 ++ | O | T
SOLARSOL00:00:001.0900.0 ++ | O | T
SONELSON10:01:1310.00,0010.010.010.010.0310.31 ++ | O | T
SOPHARMASPH00:00:0027.58.200.0 ++ | O | T
STALEXPSTX11:12:083.973.99-0,753.993.963.994.02472798.33 ++ | O | T
STALPRODSTP10:10:07490.3495.0-0,95495.0490.0499.0495.01798889.54 ++ | O | T
STALPROFISTF00:00:0015.1900.0 ++ | O | T
STAPORKOWZUK09:31:294.2-1,414.24.24.24.261500.63 ++ | O | T
STARHEDGESHG00:00:000.4900.0 ++ | O | T
STELMETSTL00:00:0024.000.0 ++ | O | T
SUNEXSNX11:04:403.08-0,653.083.083.083.14901.51 ++ | O | T
SUWARYSUW09:00:009.59.50,009.59.59.59.510.01 ++ | O | T
SWISSMEDSWD09:18:321.09-1,801.11.091.11.1112001.31 ++ | O | T
SYGNITYSGN11:17:373.8-16,484.163.754.164.5576618295.25 ++ | O | T
SYNEKTIKSNT09:00:0015.015.0+0,0715.015.015.014.9910.02 ++ | O | T
SYNTHOSSNS11:18:494.454.450,004.454.434.454.451566569.64 ++ | O | T
TALANXTNX00:00:00128.500.0 ++ | O | T
TALEXTLX09:00:0019.8919.890,0019.8919.8919.8919.8910.02 ++ | O | T
TARCZYNSKITAR10:01:0310.96-0,8110.9610.9610.9611.051001.1 ++ | O | T
TATRYTMR09:26:41112.5-0,44112.5112.5112.5113.0101.13 ++ | O | T
TAURONPETPE11:16:343.633.67-1,363.673.623.693.685193071894.28 ++ | O | T
TERMOREXTRR00:00:002.000.0 ++ | O | T
TESGASTSG09:00:472.870,002.872.872.872.87100.03 ++ | O | T
TIMTIM10:19:419.85-1,409.859.859.859.99360.35 ++ | O | T
TORPOLTOR10:23:1711.811.86-1,8311.8611.811.9612.02484257.47 ++ | O | T
TOYATOA09:23:028.150,008.158.158.158.1540.03 ++ | O | T
TRAKCJATRK10:32:3314.714.52+1,0314.5214.5214.7614.5512099176.1 ++ | O | T
TRANSPOLTRN09:00:006.36.3+3,286.36.36.36.110.01 ++ | O | T
TRITONTRI11:09:034.184.2-0,484.23.954.24.2447618.53 ++ | O | T
TXMTXM09:00:004.04.00,004.04.04.04.02000.8 ++ | O | T
ULMAULM09:03:0574.074.0-1,3374.071.074.075.0171.21 ++ | O | T
UNIBEPUNI11:18:0513.09-3,0413.2513.013.2513.5105013.77 ++ | O | T
UNICREDITUCG00:00:0069.0800.0 ++ | O | T
UNIMAU2K00:00:003.500.0 ++ | O | T
UNIMOTUNT09:59:2245.00,0045.0545.045.0545.0502.25 ++ | O | T
UNIWHEELSUNW09:00:00251.5251.5+0,20251.5251.5251.5251.010.25 ++ | O | T
URSUSURS11:19:164.684.72-0,644.724.654.784.7150341235.93 ++ | O | T
VIGOSYSVGO10:43:49375.0356.1+2,18356.1356.1375.0367.014853.42 ++ | O | T
VINDEXUSVIN09:48:279.29.2+0,119.29.29.29.191691.55 ++ | O | T
VISTALVTL10:57:346.630,006.546.546.636.631531.0 ++ | O | T
VISTULAVST11:06:213.463.47-0,573.473.453.483.48516417.87 ++ | O | T
VIVIDVVD10:36:033.353.39+1,523.393.353.453.32593988.47 ++ | O | T
VOTUMVOT10:11:4210.670,0010.6710.6710.6710.671011.08 ++ | O | T
VOXELVOX09:54:2917.38-0,4617.3817.3817.3817.46150.26 ++ | O | T
WADEXWAX09:54:085.280,005.285.285.285.28250.13 ++ | O | T
WARIMPEXWXF11:06:575.36-0,745.465.365.545.412916.95 ++ | O | T
WASKOWAS11:05:131.84+1,101.831.831.871.822474745.8 ++ | O | T
WAWELWWL09:13:181190.01190.0-0,161190.01190.01190.01191.952529.75 ++ | O | T
WDXWDX09:58:478.568.58-0,358.588.568.588.59130.11 ++ | O | T
WIELTONWLT11:19:4317.617.11+2,6217.1117.1117.617.15472381.94 ++ | O | T
WIKANAWIK00:00:001.6600.0 ++ | O | T
WILBOWLB11:04:400.420.43+16,670.360.330.420.36280063112.4 ++ | O | T
WINVESTWIS11:02:131.621.62+1,891.591.451.681.5913922.17 ++ | O | T
WIRTUALNAWPL11:01:1353.7553.0+1,4253.053.053.7553.0137072.66 ++ | O | T
WITTCHENWTN09:00:0017.0917.090,0017.0917.0917.0917.09100017.09 ++ | O | T
WOJASWOJ00:00:005.2500.0 ++ | O | T
WORKSERVWSE11:07:458.37-0,128.378.378.378.38205017.16 ++ | O | T
XTBXTB10:37:066.560,006.796.566.86.567975.26 ++ | O | T
YOLOYOL10:40:063.73.79-1,863.793.623.793.77691925.71 ++ | O | T
ZAMETZMT09:01:121.6+2,561.61.61.61.56250.04 ++ | O | T
ZEPAKZEP10:59:5416.4-0,6116.4316.416.4316.53605.91 ++ | O | T
ZPUEPUE09:05:56246.9247.850,00247.85246.9247.85246.951.24 ++ | O | T
ZUEZUE09:01:3810.310.3+1,1810.39.6510.310.1810129.79 ++ | O | T
ZYWIECZWC11:05:53449.0442.0+1,56442.0442.0449.0442.1188.01 ++ | O | T

Inne notowania

Notowania

Indeks Optymizmu - V'17




Szkoła giełdowa



Forex