Czwartek, 25 maja 2017
Warszawa12:32Nowy Jork06:32Tokio19:32Londyn11:32

Przewidywany kurs otwarcia (TKO) na GPW

.
Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Odnies.
2017-05-25- 06MAGNA (06N) - - 0.36
2017-05-25- 08OCTAVA (08N) - - 1.00
2017-05-25- 11BIT (11B) - - 193.00
2017-05-25- 4FUNMEDIA (4FM) - - 5.40
2017-05-25- AATHOLD (AHL) - - 19.05
2017-05-22- ABADONRE (ABA) - - 6.51
2017-05-25- ABCDATA (ABC) - - 1.81
2017-05-25- ABMSOLID (ABM) - - 11.00
2017-05-25- ABPL (ABE) - - 35.80
2017-05-25- ACAUTOGAZ (ACG) - - 42.27
2017-05-25- ACTION (ACT) - - 3.51
2017-05-25- ADIUVO (ADV) - - 27.89
2017-05-25- AGORA (AGO) - - 14.51
2017-05-25- AGROTON (AGT) - - 6.44
2017-04-28- AGROWILL (AWG) - - 1.98
2017-05-25- AILLERON (ALL) - - 13.80
2017-05-25- AIRWAY (AWM) - - 2.08
2017-05-25- ALCHEMIA (ALC) - - 5.14
2017-05-25- ALIOR (ALR) - - 69.02
2017-05-25- ALMA (ALM) - - 0.40
2017-05-25- ALTA (AAT) - - 3.95
2017-05-25- ALTUSTFI (ALI) - - 16.80
2017-05-25- ALUMETAL (AML) - - 63.06
2017-05-25- AMBRA (AMB) - - 10.89
2017-05-25- AMICA (AMC) - - 193.00
2015-12-30- AMPLI (APL) - - 0.21
2017-05-25- AMREST (EAT) - - 338.55
2017-05-25- APATOR (APT) - - 35.20
2017-05-25- APLISENS (APN) - - 13.30
2017-01-31- APLITT (API) - - 0.87
2017-05-25- APSENERGY (APE) - - 4.25
2017-03-24- ARCHICOM (ARH) - - 15.67
2017-05-25- ARCTIC (ATC) - - 4.56
2017-05-24- ARCUS (ARC) - - 1.09
2017-05-25- ARTERIA (ARR) - - 7.00
2017-05-25- ARTIFEX (ART) - - 16.00
2017-05-25- ASBIS (ASB) - - 2.46
2017-05-22- ASMGROUP (ASM) - - 5.45
2017-05-25- ASSECOBS (ABS) - - 30.63
2017-05-25- ASSECOPOL (ACP) - - 50.63
2017-05-25- ASSECOSEE (ASE) - - 13.00
2017-05-25- ASTARTA (AST) - - 70.00
2017-05-25- ATAL (1AT) - - 38.04
2017-05-25- ATENDE (ATD) - - 5.51
2017-05-25- ATLANTAPL (ATP) - - 4.51
2017-05-25- ATLANTIS (ATS) - - 0.70
2017-05-25- ATLASEST (ATL) - - 1.16
2017-05-25- ATM (ATM) - - 11.48
2017-05-25- ATMGRUPA (ATG) - - 4.40
2017-05-25- ATREM (ATR) - - 3.00
2017-05-25- AUTOPARTN (APR) - - 5.45
2017-05-25- AVIAAML (AAL) - - 5.69
2017-05-25- AVIASG (ASG) - - 20.42
2017-05-25- AWBUD (AWB) - - 6.70
2017-04-26- B3SYSTEM (B3S) - - 0.53
2017-04-28- BACD (BAC) - - 0.14
2017-05-25- BALTONA (BAL) - - 2.49
2017-05-25- BBIDEV (BBD) - - 0.70
2017-05-24- BEDZIN (BDZ) - - 23.79
2017-05-25- BENEFIT (BFT) - - 1 050.00
2017-05-25- BERLING (BRG) - - 4.35
2017-05-24- BEST (BST) - - 30.00
2017-05-25- BETACOM (BCM) - - 10.05
2017-05-25- BGZBNPP (BGZ) - - 65.97
2017-05-25- BIK (BIK) - - 17.59
2017-05-25- BIOMEDLUB (BML) - - 1.27
2017-05-25- BIOTON (BIO) - - 6.35
2017-05-25- BMPAG (BMP) - - 7.00
2017-05-25- BOGDANKA (LWB) - - 71.68
2017-05-25- BORYSZEW (BRS) - - 11.53
2017-05-25- BOS (BOS) - - 10.82
2017-05-25- BOWIM (BOW) - - 5.40
2017-05-25- BRASTER (BRA) - - 15.75
2017-05-25- BRIJU (BRI) - - 8.99
2017-05-25- BSCDRUK (BSC) - - 36.00
2017-05-25- BUDIMEX (BDX) - - 246.00
2017-05-04- BUDOPOL (BDL) - - 0.06
2017-05-25- BUMECH (BMC) - - 0.58
2017-05-19- BUWOG (BWO) - - 106.40
2017-05-25- BYTOM (BTM) - - 2.74
2017-05-25- BZWBK (BZW) - - 345.60
2017-05-25- CALATRAVA (CTC) - - 0.42
2017-05-25- CAPITAL (CPA) - - 2.79
2016-03-31- CASHFLOW (CFL) - - 0.13
2017-05-25- CCC (CCC) - - 220.75
2015-12-30- CCENERGY (CCE) - - 0.07
2017-05-25- CDPROJEKT (CDR) - - 71.49
2017-05-25- CDRL (CDL) - - 31.46
2017-05-25- CELTIC (CPD) - - 5.85
2017-05-25- CEZ (CEZ) - - 71.31
2017-05-25- CFI (CFI) - - 0.71
2017-05-25- CHEMOS (CHS) - - 1.24
2017-05-25- CIECH (CIE) - - 69.00
2017-05-25- CIGAMES (CIG) - - 1.09
2017-05-24- CITYSERV (CTS) - - 8.92
2017-05-25- CLNPHARMA (CLN) - - 32.50
2017-05-25- CNT (CNT) - - 7.65
2017-05-24- COALENERG (CLE) - - 0.99
2017-05-25- COGNOR (COG) - - 1.72
2017-05-25- COLIAN (COL) - - 3.70
2017-05-25- COMARCH (CMR) - - 210.55
2017-05-25- COMP (CMP) - - 62.90
2017-05-25- COMPERIA (CPL) - - 4.75
2017-05-25- CORMAY (CRM) - - 3.11
2017-05-25- CPGROUP (CPG) - - 6.20
2017-05-25- CUBEITG (CTG) - - 5.19
2017-05-25- CYFRPLSAT (CPS) - - 27.22
2017-05-25- CZTOREBKA (CZT) - - 0.77
2017-05-25- DEBICA (DBC) - - 108.00
2017-05-25- DECORA (DCR) - - 11.34
2017-05-25- DEKPOL (DEK) - - 15.45
2017-05-25- DELKO (DEL) - - 9.90
2017-05-25- DGA (DGA) - - 5.49
2017-05-25- DINOPL (DNP) - - 41.48
2017-05-25- DOMDEV (DOM) - - 73.85
2017-05-25- DREWEX (DRE) - - 1.54
2017-05-25- DROP (DRP) - - 1.76
2017-05-25- DROZAPOL (DPL) - - 1.85
2017-05-25- ECHO (ECH) - - 5.55
2017-05-25- EDINVEST (EDI) - - 2.02
2017-05-25- EFEKT (EFK) - - 30.00
2017-05-25- EKOEXPORT (EEX) - - 13.91
2017-05-25- ELBUDOWA (ELB) - - 120.10
2017-05-25- ELEKTROTI (ELT) - - 12.00
2017-05-25- ELEMENTAL (EMT) - - 3.58
2017-05-25- ELKOP (EKP) - - 0.28
2017-05-25- ELZAB (ELZ) - - 14.29
2017-05-25- EMCINSMED (EMC) - - 10.34
2017-05-25- EMPERIA (EMP) - - 86.59
2017-05-25- ENAP (ENP) - - 1.05
2017-05-25- ENEA (ENA) - - 11.93
2017-05-25- ENELMED (ENE) - - 10.40
2017-05-25- ENERGA (ENG) - - 10.07
2017-05-25- ENERGOINS (ENI) - - 1.18
2017-05-25- ENTER (ENT) - - 30.45
2017-05-25- ERBUD (ERB) - - 31.25
2017-05-25- ERG (ERG) - - 60.10
2017-05-25- ERGIS (EGS) - - 6.40
2017-05-25- ESOTIQ (EAH) - - 9.39
2017-05-25- ESSYSTEM (ESS) - - 2.65
2015-08-13- ESTAR (EST) - - 0.93
2017-05-25- EUCO (EUC) - - 32.90
2017-05-25- EUROCASH (EUR) - - 31.00
2017-05-18- EUROHOLD (EHG) - - 1.65
2017-05-25- EUROTEL (ETL) - - 22.00
2017-05-25- EVEREST (EVE) - - 0.12
2017-05-11- EXILLON (EXL) - - 8.40
2017-05-25- FAM (FAM) - - 4.18
2017-05-25- FAMUR (FMF) - - 5.31
2017-02-24- FARMACOL (FCL) - - 51.77
2017-05-25- FASING (FSG) - - 15.02
2017-05-25- FASTFIN (FFI) - - 1.57
2017-05-25- FEERUM (FEE) - - 16.80
2016-05-04- FENGHUA (FGT) - - 17.52
2017-05-25- FERRO (FRO) - - 17.60
2017-05-25- FERRUM (FER) - - 4.14
2017-05-25- FMG (FMG) - - 0.29
2017-05-25- FON (FON) - - 0.29
2017-05-25- FORTE (FTE) - - 79.45
2017-05-24- FORTUNA (FEG) - - 16.86
2017-05-25- FOTA (FOT) - - 0.88
2017-05-25- GEKOPLAST (GKP) - - 12.19
2017-05-25- GETIN (GTN) - - 1.21
2017-05-25- GETINOBLE (GNB) - - 1.50
2017-05-25- GINOROSSI (GRI) - - 2.03
2017-05-25- GLCOSMED (GLC) - - 3.88
2017-05-25- GOBARTO (GOB) - - 7.41
2017-05-25- GORENJE (GRV) - - 28.79
2017-05-25- GPRE (GPR) - - 5.55
2017-05-25- GPW (GPW) - - 46.69
2017-05-04- GRAVITON (GRT) - - 0.95
2017-05-25- GROCLIN (GCN) - - 11.91
2017-05-25- GRODNO (GRN) - - 6.44
2017-05-25- GRUPAAZOTY (ATT) - - 65.05
2017-05-25- GTC (GTC) - - 9.26
2017-05-25- HANDLOWY (BHW) - - 73.11
2017-05-25- HARPER (HRP) - - 1.01
2017-05-04- HAWE (HWE) - - 0.29
2017-05-25- HELIO (HEL) - - 17.24
2017-05-25- HERKULES (HRS) - - 4.04
2017-05-25- HUBSTYLE (HUB) - - 0.95
2017-01-11- HUTMEN (HTM) - - 5.30
2017-05-25- HYDROTOR (HDR) - - 39.00
2017-05-25- HYPERION (HYP) - - 3.23
2017-05-25- I2DEV (I2D) - - 17.80
2017-05-25- IALBGR (IAG) - - 2.27
2017-05-24- IBSM (IBS) - - 24.20
2017-05-25- IDEABANK (IDA) - - 24.15
2016-06-30- IDEON (IDE) - - 0.01
2017-05-25- IDMSA (IDM) - - 0.69
2017-05-25- IFCAPITAL (IFC) - - 0.64
2017-05-25- IFSA (IFR) - - 0.41
2017-05-24- IIAAV (IIA) - - 8.67
2017-05-25- IMCOMPANY (IMC) - - 10.69
2017-05-25- IMMOBILE (GKI) - - 3.74
2017-05-25- IMPEL (IPL) - - 22.99
2017-05-25- IMPERA (IMP) - - 1.42
2017-05-25- IMPEXMET (IPX) - - 4.15
2017-05-25- IMS (IMS) - - 3.39
2017-05-25- INC (INC) - - 1.70
2017-05-25- INDATA (IDT) - - 0.59
2017-05-24- INDYGO (IDG) - - 0.62
2017-05-25- INDYKPOL (IND) - - 59.00
2017-05-25- INGBSK (ING) - - 181.50
2017-05-24- INPOST (IPT) - - 10.87
2017-05-25- INPRO (INP) - - 4.82
2017-05-25- INSTALKRK (INK) - - 15.79
2017-05-24- INTEGERPL (ITG) - - 48.45
2017-05-25- INTERAOLT (IRL) - - 11.68
2017-05-24- INTERBUD (ITB) - - 0.87
2017-05-25- INTERCARS (CAR) - - 316.00
2017-05-25- INTERFERI (INF) - - 3.76
2017-05-25- INTERSPPL (IPO) - - 2.74
2017-05-25- INTROL (INL) - - 7.80
2017-05-25- INVISTA (INV) - - 1.22
2017-05-25- IPOPEMA (IPE) - - 2.11
2017-05-25- IQP (IQP) - - 0.58
2017-05-25- IZOBLOK (IZB) - - 166.30
2017-05-25- IZOLACJA (IZO) - - 1.91
2017-05-25- IZOSTAL (IZS) - - 5.29
2017-05-25- JHMDEV (JHM) - - 1.47
2015-05-04- JJAUTO (JJO) - - 10.38
2017-05-25- JSW (JSW) - - 74.55
2017-05-25- JWCONSTR (JWC) - - 4.56
2017-05-25- JWWINVEST (JWW) - - 2.94
2017-05-25- K2INTERNT (K2I) - - 15.75
2017-05-25- KANIA (KAN) - - 2.00
2017-05-25- KBDOM (KBD) - - 3.75
2017-05-25- KCI (KCI) - - 0.66
2017-03-24- KDMSHIPNG (KDM) - - 1.67
2017-03-31- KERDOS (KRS) - - 0.07
2017-05-25- KERNEL (KER) - - 68.70
2017-05-25- KETY (KTY) - - 420.85
2017-05-25- KGHM (KGH) - - 110.45
2017-05-25- KGL (KGL) - - 25.99
2017-05-25- KINOPOL (KPL) - - 12.95
2017-05-24- KOFOL (KOF) - - 63.00
2017-05-25- KOGENERA (KGN) - - 101.20
2017-05-25- KOMPAP (KMP) - - 7.29
2017-05-25- KOMPUTRON (KOM) - - 6.39
2017-05-25- KONSSTALI (KST) - - 38.00
2017-05-25- KOPEX (KPX) - - 3.64
2017-05-23- KPPD (KPD) - - 28.10
2017-05-25- KRAKCHEM (KCH) - - 2.70
2017-05-25- KREC (KRC) - - 5.95
2017-05-25- KREDYTIN (KRI) - - 19.50
2017-05-25- KREZUS (KZS) - - 1.38
2017-05-24- KRKA (KRK) - - 230.00
2017-05-25- KRUK (KRU) - - 298.55
2017-05-25- KRUSZWICA (KSW) - - 69.10
2017-05-25- KRVITAMIN (KVT) - - 6.29
2017-05-25- KSGAGRO (KSG) - - 2.71
2017-05-25- LABOPRINT (LAB) - - 8.83
2017-05-04- LARK (LRK) - - 0.70
2017-05-25- LARQ (LRQ) - - 19.65
2017-05-25- LCCORP (LCC) - - 2.00
2017-05-25- LENA (LEN) - - 4.67
2017-05-25- LENTEX (LTX) - - 10.67
2017-05-25- LIBET (LBT) - - 2.16
2017-05-25- LIVECHAT (LVC) - - 54.60
2017-05-25- LOKUM (LKD) - - 15.63
2017-05-25- LOTOS (LTS) - - 54.60
2017-05-25- LPP (LPP) - - 6 314.20
2017-05-25- LSISOFT (LSI) - - 11.75
2017-05-25- LUBAWA (LBW) - - 1.30
2017-05-25- MABION (MAB) - - 95.00
2017-05-23- MAKARONPL (MAK) - - 5.91
2017-05-25- MANGATA (MGT) - - 122.00
2017-05-25- MARVIPOL (MVP) - - 13.00
2017-05-25- MASTERPHA (MPH) - - 6.20
2017-05-25- MBANK (MBK) - - 420.00
2017-05-25- MBWS (MBW) - - 65.02
2017-05-25- MCI (MCI) - - 9.95
2017-05-25- MCLOGIC (MCL) - - 57.80
2017-05-24- MDIENERGIA (MDI) - - 3.63
2017-05-25- MEDIACAP (MCP) - - 2.70
2017-05-04- MEDIATEL (MTL) - - 0.93
2017-05-25- MEDICALG (MDG) - - 292.20
2017-05-24- MEGARON (MEG) - - 15.00
2017-05-24- MENNICA (MNC) - - 19.36
2017-05-25- MERCATOR (MRC) - - 18.99
2017-05-25- MERCOR (MCR) - - 10.84
2017-05-25- MEXPOLSKA (MEX) - - 7.40
2017-05-25- MFO (MFO) - - 45.29
2017-05-25- MILKILAND (MLK) - - 2.03
2017-05-25- MILLENNIUM (MIL) - - 7.11
2017-05-25- MIRACULUM (MIR) - - 1.75
2017-05-25- MIRBUD (MRB) - - 1.20
2017-05-25- MLPGROUP (MLG) - - 49.99
2017-05-04- MNI (MNI) - - 0.15
2017-05-23- MOBRUK (MBR) - - 22.00
2017-05-24- MOJ (MOJ) - - 0.90
2017-05-23- MOL (MOL) - - 303.00
2017-05-25- MONNARI (MON) - - 9.02
2017-05-25- MOSTALPLC (MSP) - - 12.20
2017-05-25- MOSTALWAR (MSW) - - 11.34
2017-05-25- MOSTALZAB (MSZ) - - 0.87
2017-05-23- MUZA (MZA) - - 3.60
2017-05-25- MWTRADE (MWT) - - 7.00
2017-05-25- NETIA (NET) - - 4.53
2017-05-22- NETMEDIA (NEM) - - 6.71
2017-05-25- NEUCA (NEU) - - 389.00
2017-05-25- NEWAG (NWG) - - 16.90
2016-05-02- NEWWORLDR (NWR) - - 0.02
2017-05-25- NORTCOAST (NCT) - - 5.96
2017-05-25- NOVITA (NVT) - - 55.50
2017-05-25- NOWAGALA (CNG) - - 2.15
2017-05-25- NTTSYSTEM (NTT) - - 2.32
2017-05-25- ODLEWNIE (ODL) - - 4.20
2017-05-25- OEX (OEX) - - 21.37
2017-02-27- OLYMPIC (OEG) - - 8.30
2017-05-25- OPENFIN (OPF) - - 2.17
2017-05-25- OPONEO.PL (OPN) - - 46.25
2017-05-25- OPTEAM (OPM) - - 7.25
2017-05-25- ORANGEPL (OPL) - - 4.57
2017-05-25- ORBIS (ORB) - - 85.99
2017-02-17- ORCOGROUP (OPG) - - 1.00
2017-05-25- ORION (ORN) - - 76.95
2017-05-25- ORZBIALY (OBL) - - 13.00
2017-05-25- OTLOG (OTS) - - 22.24
2017-05-25- OTMUCHOW (OTM) - - 4.00
2017-05-25- OVOSTAR (OVO) - - 95.99
2017-05-25- PAGED (PGD) - - 56.99
2017-05-25- PAMAPOL (PMP) - - 1.46
2017-05-25- PANOVA (NVA) - - 26.00
2017-05-24- PATENTUS (PAT) - - 0.85
2017-05-25- PBG (PBG) - - 3.47
2017-05-25- PBKM (BKM) - - 59.00
2017-05-25- PBSFINANSE (PBF) - - 1.46
2017-05-25- PCCEXOL (PCX) - - 1.84
2017-05-25- PCCINTER (PCI) - - 1.96
2017-05-25- PCCROKITA (PCR) - - 87.97
2017-05-25- PCGUARD (PCG) - - 0.12
2017-05-25- PCM (PCM) - - 33.44
2017-05-18- PEGAS (PGS) - - 145.45
2017-05-25- PEIXIN (PEX) - - 3.90
2017-05-25- PEKABEX (PBX) - - 10.42
2017-05-25- PEKAO (PEO) - - 140.00
2017-05-25- PELION (PEL) - - 58.75
2017-05-25- PEMANAGER (PEM) - - 54.00
2017-05-24- PEMUG (PMG) - - 0.56
2017-05-25- PEP (PEP) - - 12.60
2017-05-25- PEPEES (PPS) - - 1.42
2017-05-25- PETROLINV (OIL) - - 8.00
2017-05-25- PFLEIDER (PFL) - - 45.90
2017-05-25- PGE (PGE) - - 11.66
2017-05-25- PGNIG (PGN) - - 6.27
2017-05-25- PGODLEW (PGO) - - 6.11
2017-05-25- PGSSOFT (PSW) - - 14.45
2017-05-25- PHN (PHN) - - 16.27
2017-05-25- PKNORLEN (PKN) - - 105.90
2017-05-25- PKOBP (PKO) - - 36.17
2017-05-25- PKPCARGO (PKP) - - 62.60
2017-05-25- PLASTBOX (PLX) - - 2.40
2017-05-25- PLATYNINW (PIW) - - 0.70
2017-05-25- PLAYWAY (PLW) - - 54.98
2017-05-25- PLAZACNTR (PLZ) - - 6.50
2017-05-25- PMPG (PGM) - - 3.99
2017-05-15- POLCOLORIT (PLT) - - 5.61
2017-05-24- POLICE (PCE) - - 20.70
2017-05-25- POLIMEXMS (PXM) - - 6.90
2017-05-22- POLMED (POM) - - 2.76
2017-05-25- POLNA (PLA) - - 20.60
2017-05-25- POLNORD (PND) - - 9.61
2017-05-25- POLWAX (PWX) - - 15.00
2017-05-25- POZBUD (POZ) - - 2.66
2017-05-25- PRAGMAFA (PRF) - - 14.15
2017-05-25- PRAGMAINK (PRI) - - 10.37
2017-05-25-