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
06MAGNA06N14:51:312.20,002.22.22.22.234417.57 ++ | O | T
08OCTAVA08N14:51:420.760,000.760.760.760.7634522.62 ++ | O | T
4FUNMEDIA4FM13:44:319.449.72-0,639.729.49.729.5486246.09 ++ | O | T
ABCDATAABC14:25:433.944.01-1,994.013.924.034.0256548225.25 ++ | O | T
ABPLABE13:52:4926.9927.96-1,6427.9626.927.9827.44115631.75 ++ | O | T
ACAUTOGAZACG15:03:0731.51-1,5331.5131.5131.5132.0351.1 ++ | O | T
ACEACE14:09:2711.730,0011.4211.411.7311.738569.9 ++ | O | T
ACTIONACT13:45:0341.4342.0-1,3642.041.4342.4442.04235177.73 ++ | O | T
AGORAAGO15:04:467.858.29-3,338.297.818.298.12771561.65 ++ | O | T
AGROTONAGT15:01:471.881.85-10,482.111.822.112.1248873486.28 ++ | O | T
AGROWILLAWG00:00:000.71.1400.0 ++ | O | T
ALCHEMIAALC13:24:395.01-0,795.055.05.055.057729753872.62 ++ | O | T
ALIORALR15:01:2676.5778.77-2,7978.7776.2378.7778.77630424843.55 ++ | O | T
ALMAALM14:21:5920.520.7-0,8720.720.520.720.6895819.64 ++ | O | T
ALTAAAT13:02:332.222.32-3,482.222.052.322.3883818.68 ++ | O | T
ALTUSTFIALI15:03:008.59-1,158.938.518.938.695474.75 ++ | O | T
ALUMETALAML15:01:0137.0137.8-1,8037.836.5138.4937.6917433652.03 ++ | O | T
AMBRAAMB14:13:559.119.4-3,099.49.19.59.4394936.8 ++ | O | T
AMICAAMC14:53:2097.499.9-2,5099.996.3599.999.9493274843.47 ++ | O | T
AMRESTEAT14:46:4178.4-0,1479.0476.1479.0478.517199557.66 ++ | O | T
APATORAPT14:14:3734.0-2,7234.9533.5334.9534.953741128.96 ++ | O | T
APLISENSAPN15:05:2413.01-1,9613.313.0113.313.275006.51 ++ | O | T
ARCTICATC15:03:502.782.96-5,442.962.722.962.94250467704.45 ++ | O | T
ARCUSARC12:40:582.232.3-3,042.32.232.362.3802518.4 ++ | O | T
ARTERIAARR09:42:5815.98+0,1316.0715.4516.0715.962604.05 ++ | O | T
ASBISASB14:52:232.3-8,002.482.32.482.52899867.86 ++ | O | T
ASSECOBSABS14:10:2911.14+0,8111.0210.7711.1411.05561662.03 ++ | O | T
ASSECOPOLACP15:05:3842.8942.8-0,7242.842.843.3743.2577192486.45 ++ | O | T
ASSECOSEEASE00:00:007.500.0 ++ | O | T
ASSECOSLOACS00:00:0016.5300.0 ++ | O | T
ASTARTAAST14:13:3036.037.76-4,4837.3736.037.7637.692057.53 ++ | O | T
ATENDEATD14:54:083.3-2,943.363.253.363.432395107.06 ++ | O | T
ATLANTAPLATP00:00:007.9900.0 ++ | O | T
ATLANTISATS14:52:540.99+1,020.980.981.030.984469545.27 ++ | O | T
ATLASESTATL11:04:101.271.27+4,101.291.271.381.22889011.43 ++ | O | T
ATMATM13:48:1911.82-0,5111.9511.711.9511.88116213.64 ++ | O | T
ATMGRUPAATG14:49:353.653.85-3,953.853.633.853.8950835.26 ++ | O | T
ATREMATR14:37:405.15.53-7,615.535.15.535.52838244.69 ++ | O | T
AVIAAMLAAL14:57:277.72-3,387.997.727.997.99580444.82 ++ | O | T
AVIASGASG13:13:3332.2-0,9232.532.232.532.52839.13 ++ | O | T
AWBUDAWB12:41:560.230.25-8,000.250.230.250.256403315.35 ++ | O | T
BAKALLANDBAK13:41:322.780,002.772.772.782.782261162.67 ++ | O | T
BALTONABAL14:36:314.44.5-2,224.54.354.54.5271411.82 ++ | O | T
BANKBPHBPH14:18:3438.37-0,8538.6937.5939.1438.7181569.53 ++ | O | T
BBIDEVBBD14:51:591.321.36-2,221.361.311.441.35105889147.18 ++ | O | T
BENEFITBFT13:21:14258.0-0,39260.0258.0260.1259.030077.59 ++ | O | T
BETACOMBCM10:48:0914.25-0,1414.2713.8814.2714.27164023.28 ++ | O | T
BGZBGZ14:29:0078.978.90,0078.978.978.9978.9125498.96 ++ | O | T
BIOTONBIO14:49:234.514.7-5,254.74.454.744.762814201283.06 ++ | O | T
BIPROMETBPM14:36:163.823.91-6,604.093.754.094.09696127.63 ++ | O | T
BLACKLIONBLI14:52:101.37-8,051.461.341.481.492987441.8 ++ | O | T
BMPAGBMP14:15:412.99-0,332.952.952.993.06501.94 ++ | O | T
BNPPLBNP13:32:3054.154.52-1,5854.5254.156.9554.972082113.83 ++ | O | T
BOGDANKALWB15:01:26116.4117.1-2,27117.1115.3117.5119.115185517646.5 ++ | O | T
BORYSZEWBRS15:04:236.146.2-0,976.25.856.226.23676802233.62 ++ | O | T
BOSBOS14:05:1940.6-3,3343.0940.0243.0942.0136255.51 ++ | O | T
BOWIMBOW10:51:382.090,002.092.092.092.09100.02 ++ | O | T
BRIJUBRI00:00:0012.4900.0 ++ | O | T
BSCDRUKBSC09:46:2224.11-0,6224.8124.1124.8124.261192.88 ++ | O | T
BUDIMEXBDX15:03:13122.0123.0-1,61123.0122.0123.95124.07279892.46 ++ | O | T
BUMECHBMC14:16:361.94-4,902.041.92.082.041098021.6 ++ | O | T
BUWOGBWO10:46:0961.38+0,7961.3861.3861.3860.9171.04 ++ | O | T
BYTOMBTM14:53:301.11.14-3,511.141.11.141.146770375.06 ++ | O | T
BZWBKBZW15:05:03364.2368.95-1,43368.95362.05369.0369.54111515041.06 ++ | O | T
CALATRAVACTC14:52:461.61-1,831.641.61.71.644576575.15 ++ | O | T
CAMMEDIACAM09:49:572.16+4,852.162.142.162.0624875.35 ++ | O | T
CAPITALCPA10:45:191.71-2,291.751.681.751.7513702.34 ++ | O | T
CASHFLOWCFL13:36:190.540.560,000.540.520.560.5453202.78 ++ | O | T
CCCCCC15:05:25115.45117.75-1,95117.75114.9119.3117.75295403451.87 ++ | O | T
CDPROJEKTCDR14:57:0515.2216.0-4,8716.015.1516.0516.0679641050.14 ++ | O | T
CELTICCPD00:00:006.500.0 ++ | O | T
CEZCEZ15:04:1191.9592.9-1,1392.991.9594.1893.08861819.41 ++ | O | T
CHEMOSCHS12:47:201.031.05-1,901.051.031.051.051988020.68 ++ | O | T
CIECHCIE14:56:4736.037.0-2,5737.035.6237.036.9520902752.97 ++ | O | T
CIGAMESCIG14:50:028.18.65-5,158.657.828.658.5424522200.32 ++ | O | T
CNTCNT14:33:465.85-2,175.955.855.995.98288816.92 ++ | O | T
COALENERGCLE14:46:200.720.71-16,280.880.670.880.86253416189.93 ++ | O | T
COGNORCOG14:28:301.771.84-5,351.861.711.861.872390843.38 ++ | O | T
COLIANCOL14:49:212.872.93-4,332.932.872.963.0875825.48 ++ | O | T
COMARCHCMR15:05:3375.69-0,0876.2275.076.2475.75109982.97 ++ | O | T
COMPCMP00:00:0058.7800.0 ++ | O | T
COMPERIACPL14:59:5518.2-4,1118.9918.118.9918.98125122.78 ++ | O | T
CORMAYCRM15:02:165.35.23-7,345.755.185.875.722034741100.47 ++ | O | T
CPGROUPCPG11:56:393.75+0,273.753.753.753.7420.01 ++ | O | T
CUBEITGCTG14:06:170.54-1,820.550.530.550.554152322.43 ++ | O | T
CYFRPLSATCPS15:05:3524.8325.85-3,5725.8524.4125.8525.751525813820.19 ++ | O | T
CZTOREBKACZT15:00:248.730,008.738.738.738.7310.01 ++ | O | T
DEBICADBC15:05:3194.55-1,2695.9994.5596.095.76401903818.12 ++ | O | T
DECORADCR13:58:246.356.3-0,166.36.36.636.36350722.21 ++ | O | T
DELKODEL00:00:006.200.0 ++ | O | T
DGADGA12:29:030.80.8-1,230.80.80.80.8128382.27 ++ | O | T
DMWDMWDM13:37:360.990.99-4,811.030.91.031.042063718.93 ++ | O | T
DOMDEVDOM15:03:4839.5539.5-0,4039.539.539.5639.712278.98 ++ | O | T
DROPDRP12:21:102.55-2,672.642.552.652.62528913.73 ++ | O | T
DROZAPOLDPL13:06:030.76-3,800.80.760.80.792460819.3 ++ | O | T
DSSDSS14:43:350.290.28-12,120.310.280.310.3312969337.84 ++ | O | T
DTPDTP09:03:336.10,006.16.16.16.110.01 ++ | O | T
DUDADUD14:42:337.12-0,707.27.17.277.1741549298.96 ++ | O | T
DUONDUO15:02:541.571.65-4,271.651.571.651.64140311224.5 ++ | O | T
ECHOECH14:42:526.056.07-0,336.076.046.146.0746022279.36 ++ | O | T
EDINVESTEDI14:09:273.3-4,073.33.33.33.442760.91 ++ | O | T
EFEKTEFK12:40:0012.112.35-0,8212.3512.112.3512.21451.79 ++ | O | T
EFHEFH10:36:390.210.21-8,700.210.20.210.23158703.33 ++ | O | T
EKANCELAREKA13:02:390.570.570,000.570.50.570.5760073.0 ++ | O | T
EKOEXPORTEEX14:29:4330.8-5,1432.3530.032.532.4712794394.34 ++ | O | T
ELBUDOWAELB14:51:1375.0-4,4277.074.077.078.4731623.69 ++ | O | T
ELEKTROTIELT14:07:108.29+1,108.148.148.298.210158.39 ++ | O | T
ELEMENTALEMT14:40:422.34-2,092.412.272.412.391182927.28 ++ | O | T
ELKOPEKP14:57:281.431.49+10,001.331.331.491.3226254317.66 ++ | O | T
ELZABELZ14:49:1315.8-2,4115.7415.7416.0916.19132920.98 ++ | O | T
EMCINSMEDEMC09:00:5916.215.27-0,4315.2715.2716.216.272563.91 ++ | O | T
EMPERIAEMP13:31:3554.1-1,6455.054.155.055.03323182.62 ++ | O | T
ENAPENP12:44:490.93-2,110.950.930.950.9524392.27 ++ | O | T
ENEAENA15:05:2915.315.7-2,8615.715.315.8615.751308112013.43 ++ | O | T
ENELMEDENE14:18:279.050,009.058.869.059.05352631.91 ++ | O | T
ENERGAENG15:05:1621.021.56-3,4021.5620.821.721.741779023780.41 ++ | O | T
ENERGOINSENI11:26:1512.6712.99+1,0412.9912.3112.9912.543093.87 ++ | O | T
ERBUDERB14:17:5923.68-5,6625.423.1525.425.16273149.88 ++ | O | T
ERGISEGS15:03:574.654.65+2,654.654.534.794.532486861157.33 ++ | O | T
ESSYSTEMESS12:49:352.36+2,162.322.322.362.31442110.37 ++ | O | T
ESTAREST00:00:001.6900.0 ++ | O | T
EUCOEUC14:09:4325.1525.21-0,2425.2124.5725.2125.2143510.72 ++ | O | T
EUROCASHEUR15:05:0034.7535.82-2,2535.8234.5235.8235.551625515673.13 ++ | O | T
EUROHOLDEHG00:00:002.500.0 ++ | O | T
EUROTELETL15:00:2610.9711.2-1,9711.210.5811.211.19314834.64 ++ | O | T
EXILLONEXL00:00:008.6100.0 ++ | O | T
FAMURFMF14:58:223.5-4,113.593.453.593.6530868108.29 ++ | O | T
FARMACOLFCL14:32:5048.9949.3-0,6349.348.049.349.3104350.52 ++ | O | T
FASINGFSG14:09:2717.6717.8-0,5617.817.6717.8117.7795316.9 ++ | O | T
FEERUMFEE12:28:2917.11-9,9018.517.018.518.9983814.32 ++ | O | T
FERROFRO13:21:549.59.5-2,069.628.919.629.7207019.7 ++ | O | T
FONFON14:56:350.910.89+2,250.890.880.910.891128410.1 ++ | O | T
FORTEFTE14:42:4346.27-2,5947.4446.2747.4547.52362110.67 ++ | O | T
FORTUNAFEG13:43:5319.3+0,3119.419.319.419.24800721545.63 ++ | O | T
FOTAFOT12:55:211.13-0,881.161.131.161.1420002.26 ++ | O | T
GANTGNT13:19:060.220.220,000.220.220.230.2224119053.06 ++ | O | T
GETINGTN15:00:142.682.81-5,302.812.612.812.83368517987.89 ++ | O | T
GETINOBLEGNB15:05:362.652.75-4,332.752.592.762.7716834854470.62 ++ | O | T
GINOROSSIGRI14:41:282.782.89-3,812.892.782.892.891471741.38 ++ | O | T
GLCOSMEDGLC14:21:362.68-2,552.742.632.742.75811021.64 ++ | O | T
GLOBCITYHDGCH14:38:4334.81-2,4135.634.8135.635.6776726.9 ++ | O | T
GORENJEGRV10:44:3528.0-2,7828.828.028.828.8511.43 ++ | O | T
GPWGPW14:58:3837.437.3+0,1337.337.337.5537.35562262102.57 ++ | O | T
GRAALGRL14:53:2516.1-2,3116.4816.116.8216.48130321.49 ++ | O | T
GRAJEWOGRJ14:56:1027.5+3,4226.7426.3127.7826.5913498365.72 ++ | O | T
GREMMEDIAGMM00:00:001.381.600.0 ++ | O | T
GROCLINGCN15:04:3117.717.98-1,9417.9817.717.9818.0523174410.39 ++ | O | T
GRUPAAZOTYATT15:02:4575.2575.77-0,3375.7774.1475.975.510326774.32 ++ | O | T
GTCGTC15:04:445.93-2,796.075.856.076.139117232.46 ++ | O | T
HANDLOWYBHW15:05:00114.6116.45-1,72116.45113.5117.15116.6134871552.61 ++ | O | T
HARPERHRP13:15:592.92.99-3,012.992.92.992.99367210.73 ++ | O | T
HAWEHWE15:04:402.792.92-4,452.922.762.932.926355131789.44 ++ | O | T
HELIOHEL12:48:276.1-1,296.16.16.16.1810406.34 ++ | O | T
HERKULESHRS14:50:092.12.23-3,232.232.052.232.171795438.38 ++ | O | T
HUTMENHTM14:40:254.51-3,634.614.54.614.681001745.7 ++ | O | T
HYDROTORHDR14:26:1735.0835.79-2,5335.7935.0835.7935.9932611.56 ++ | O | T
HYGIENIKAHGN14:58:511.79-4,281.871.751.881.87372894666.43 ++ | O | T
HYPERIONHYP09:03:292.78+0,362.782.782.782.7710.0 ++ | O | T
IDEATFIIDA14:48:240.250.250,000.250.240.270.259713524.26 ++ | O | T
IFCAPITALIFC13:16:441.090,001.061.061.091.0933623.6 ++ | O | T
IFSAIFR15:00:481.031.02+9,570.920.911.070.9411835441184.72 ++ | O | T
IIAAVIIA14:51:2710.11-0,8810.210.1110.210.25615.7 ++ | O | T
IMCOMPANYIMC14:09:278.25-6,258.278.258.278.83933.25 ++ | O | T
IMMOBILEGKI14:04:342.08+0,482.122.082.132.0725035.23 ++ | O | T
IMPELIPL12:44:0128.8529.1+1,0529.128.1129.128.55118433.49 ++ | O | T
IMPERAIMP14:52:221.90,001.91.91.91.91220.23 ++ | O | T
IMPEXMETIPX15:04:042.5-4,212.622.432.622.61143285361.15 ++ | O | T
INCINC12:12:390.52-5,450.520.520.540.553709819.33 ++ | O | T
INDYGOIDG14:47:241.1-5,981.171.071.171.17100682113.23 ++ | O | T
INDYKPOLIND10:45:2936.34+3,1536.3436.3436.3435.2310.04 ++ | O | T
INGBSKING14:37:15135.0135.0-0,30135.0134.85135.05135.43266440.9 ++ | O | T
INPROINP09:58:564.76-2,264.874.764.874.871010.48 ++ | O | T
INSTALKRKINK13:29:1917.3917.7-1,8117.717.0517.7917.71312054.13 ++ | O | T
INTEGERPLITG15:01:30220.5223.0-1,03223.0219.9223.0222.81744384.87 ++ | O | T
INTERAOLTIRL14:53:5018.29+4,5117.2417.2418.2917.54778.27 ++ | O | T
INTERBUDITB00:00:001.2400.0 ++ | O | T
INTERCARSCAR14:56:23180.0180.0-1,04180.0180.0181.0181.937066.7 ++ | O | T
INTERFERIINF13:43:334.8+4,354.84.84.84.6100.05 ++ | O | T
INTERSPPLIPO14:34:121.35-6,251.441.351.441.4419772.68 ++ | O | T
INTROLINL14:15:217.4-5,617.847.47.847.849246.9 ++ | O | T
INVISTAINV09:15:002.272.270,002.272.272.272.2726506.02 ++ | O | T
IPOPEMAIPE09:42:334.534.53-0,884.554.254.554.57120.05 ++ | O | T
IQPIQP12:17:121.061.060,001.061.021.061.0615731.62 ++ | O | T
IVMXIMX14:41:022.99+4,552.852.822.992.86405111.47 ++ | O | T
IZOLACJAIZO09:02:520.650,000.650.650.650.6510.0 ++ | O | T
IZOSTALIZS14:08:425.63-3,765.855.635.855.852001.15 ++ | O | T
JHMDEVJHM14:54:420.480.480,000.480.470.480.48145756.86 ++ | O | T
JJAUTOJJO12:31:1420.420.4-7,7822.120.422.122.1249810.41 ++ | O | T
JSWJSW15:04:5632.8133.88-2,9333.8832.1533.8833.81722095662.72 ++ | O | T
JWCONSTRJWC14:47:463.033.1-3,503.13.023.143.1447394144.72 ++ | O | T
K2INTERNTK2I14:16:2811.79-5,1512.5911.7912.5912.43189322.72 ++ | O | T
KANIAKAN14:14:072.452.450,002.452.372.452.453514885.2 ++ | O | T
KBDOMKBD14:48:332.62-7,092.762.52.762.82522014.0 ++ | O | T
KDMSHIPNGKDM00:00:009.0300.0 ++ | O | T
KERNELKER15:05:3627.027.3-2,1027.326.9227.4127.582598527038.97 ++ | O | T
KETYKTY15:05:20238.0240.0-1,90240.0235.0240.0242.688852116.41 ++ | O | T
KGHMKGH15:05:39132.8137.8-3,77137.8132.5137.8138.069548494101.61 ++ | O | T
KINOPOLKPL14:21:1711.0112.03-8,4812.0311.0112.0312.03127114.52 ++ | O | T
KOFOLAKFL09:11:2531.49-0,0331.4931.4931.4931.550.16 ++ | O | T
KOGENERAKGN14:26:2766.99+0,0666.9566.067.066.9560139.95 ++ | O | T
KOMPAPKMP00:00:006.1500.0 ++ | O | T
KOMPUTRONKOM14:50:217.45-3,257.77.47.77.7858064.26 ++ | O | T
KONSSTALIKST09:04:3323.00,0023.023.023.023.010.02 ++ | O | T
KOPEXKPX14:45:4610.9711.48-3,6911.4810.7711.4811.3926018287.43 ++ | O | T
KPPDKPD13:46:4827.110,0027.1127.1127.1127.111002.71 ++ | O | T
KRAKCHEMKCH14:11:174.724.88-1,054.884.684.884.77471722.13 ++ | O | T
KRECKRC14:39:267.11-2,607.617.117.617.3185813.6 ++ | O | T
KREDYTINKRI13:49:0717.98-0,8817.6117.0117.9818.14152526.3 ++ | O | T
KREZUSKZS14:54:546.06.14-1,966.145.886.146.12701042.01 ++ | O | T
KRKAKRK09:03:29262.90,00262.9262.9262.9262.930.79 ++ | O | T
KRUKKRU15:01:1596.5101.5-4,27101.594.6101.5100.810287988.04 ++ | O | T
KRUSZWICAKSW00:00:0062.7400.0 ++ | O | T
KSGAGROKSG12:46:390.860.66-40,691.440.861.441.45130670133.56 ++ | O | T
LCCORPLCC14:30:521.681.69-5,621.771.611.771.78167569280.65 ++ | O | T
LENALEN14:58:474.024.07-0,994.073.884.074.061349053.97 ++ | O | T
LENTEXLTX15:02:357.928.09-2,228.097.98.18.118862151.12 ++ | O | T
LIBETLBT13:50:582.80,002.82.742.82.82251861.78 ++ | O | T
LIVECHATLVC12:42:4815.0-1,2515.1915.015.1915.1910294154.43 ++ | O | T
LOTOSLTS15:05:1429.8330.45-2,0430.4529.8230.4830.45720432163.75 ++ | O | T
LPPLPP15:05:398264.458500.0-2,548500.08260.08500.08480.0346829078.02 ++ | O | T
LSISOFTLSI00:00:007.0900.0 ++ | O | T
LUBAWALBW15:00:081.071.1-2,731.11.061.121.1318629346.95 ++ | O | T
MABIONMAB13:21:5138.05-1,6838.738.0538.738.72268.68 ++ | O | T
MAGELLANMAG13:18:5364.6366.0-2,1666.064.5766.066.0633421.6 ++ | O | T
MAKARONPLMAK12:40:214.534.41+0,444.414.44.564.51503722.29 ++ | O | T
MARVIPOLMVP13:00:506.91-1,436.916.916.917.012601.8 ++ | O | T
MBANKMBK15:05:22470.7478.0-1,94478.0456.8481.9480.02911013602.87 ++ | O | T
MCIMCI14:54:319.29.7-4,669.739.119.749.6584712792.03 ++ | O | T
MCLOGICMCL00:00:0038.5800.0 ++ | O | T
MEDIATELMTL14:22:040.84+1,200.840.80.840.832451020.01 ++ | O | T
MEDICALGMDG14:46:51229.5231.0-0,65231.0226.55231.0231.0580132.68 ++ | O | T
MENNICAMNC13:42:2513.65-0,9413.6813.6513.713.78113515.53 ++ | O | T
MERCATORMRC14:09:279.7110.09-3,1910.099.7110.0910.032412.34 ++ | O | T
MERCORMCR14:09:276.556.68-1,956.686.556.686.681490198.25 ++ | O | T
MEXPOLSKAMEX14:06:391.730,001.821.731.821.73701512.14 ++ | O | T
MFOMFO14:04:1910.99+2,4210.7310.7310.9910.73350437.88 ++ | O | T
MIDASMDS14:53:040.530.54-1,850.540.530.540.541091197578.54 ++ | O | T
MIESZKOMSO14:48:343.42+0,293.413.353.433.411315344.88 ++ | O | T
MILKILANDMLK14:08:594.54.6-2,394.64.54.64.61223010.11 ++ | O | T
MILLENNIUMMIL15:05:058.18.45-3,578.457.968.458.44050563317.99 ++ | O | T
MIRACULUMMIR12:24:223.4-1,733.463.43.463.466772.33 ++ | O | T
MIRBUDMRB14:41:401.421.45-2,071.451.371.451.45184217257.58 ++ | O | T
MLPGROUPMLG13:55:4026.50,0026.526.526.526.5164043.46 ++ | O | T
MNIMNI13:40:051.43-2,051.451.431.451.462288132.93 ++ | O | T
MOBRUKMBR00:00:0016.1900.0 ++ | O | T
MOJMOJ00:00:001.7500.0 ++ | O | T
MOLMOL12:29:46159.0-1,46159.0159.0159.0161.35507.95 ++ | O | T
MONNARIMON15:05:378.729.03-3,439.038.659.059.0334959311.12 ++ | O | T
MOSTALPLCMSP13:55:1412.62-7,2113.512.6213.513.694111.96 ++ | O | T
MOSTALWARMSW14:51:125.15.19-1,925.195.055.35.2806141.24 ++ | O | T
MOSTALZABMSZ15:03:301.891.95-2,581.951.841.951.9477668145.75 ++ | O | T
MSXRESOURMSX14:58:331.64-5,201.751.621.751.731962032.63 ++ | O | T
MUZAMZA00:00:003.2400.0 ++ | O | T
MWTRADEMWT14:09:2715.01-6,1915.0115.015.0116.04136.2 ++ | O | T
NETIANET14:58:055.695.94-4,695.945.625.945.978278154719.77 ++ | O | T
NETMEDIANEM14:07:183.423.5-2,293.53.423.653.5525018.92 ++ | O | T
NEUCANEU15:03:47199.0204.8-3,40204.8196.05204.8206.078981564.85 ++ | O | T
NEWAGNWG14:51:0917.6417.92-1,0117.9217.5717.9217.826164109.27 ++ | O | T
NEWWORLDRNWR15:03:420.47-4,080.470.460.480.498915441.18 ++ | O | T
NFIEMFEMF14:53:167.71-4,817.87.717.88.13482.7 ++ | O | T
NOKAUTNOK14:21:391.051.07-1,871.071.01.091.0771167.35 ++ | O | T
NOVITANVT13:02:2335.0-2,0235.234.9935.235.7275226.36 ++ | O | T
NOWAGALACNG14:24:111.2-2,441.221.21.231.23963511.68 ++ | O | T
NTTSYSTEMNTT10:34:080.56-1,750.570.560.570.574072222.85 ++ | O | T
ODLEWNIEODL10:49:442.150,002.152.152.152.151000.22 ++ | O | T
OLYMPICOEG00:00:008.000.0 ++ | O | T
OPENFINOPF14:48:486.630,006.76.636.96.63818055.07 ++ | O | T
OPONEO.PLOPN15:04:5712.7-0,4712.8612.712.9612.76421153.49 ++ | O | T
OPTEAMOPM00:00:005.500.0 ++ | O | T
ORANGEPLOPL15:02:4710.7410.76-1,3810.7610.6710.8610.89114951012386.32 ++ | O | T
ORBISORB14:23:0340.5-0,2540.7840.0140.7840.6236994.97 ++ | O | T
ORCOGROUPOPG15:05:352.082.02+12,432.021.992.221.85198559418.9 ++ | O | T
ORZBIALYOBL14:59:356.89-1,857.096.897.097.02155310.75 ++ | O | T
OTLOGOTS00:00:00180.0500.0 ++ | O | T
OTMUCHOWOTM14:59:058.67-5,259.168.679.169.15154813.73 ++ | O | T
OVOSTAROVO12:17:4570.071.99-1,4171.9967.571.9971.099668.49 ++ | O | T
PAGEDPGD14:32:4038.940.95-4,8740.9538.1341.9940.897814310.65 ++ | O | T
PAMAPOLPMP10:32:351.70,001.661.651.71.729204.9 ++ | O | T
PANOVANVA14:09:2814.980,0014.9814.9814.9814.981622.43 ++ | O | T
PATENTUSPAT13:56:011.29-5,841.371.291.371.372499132.75 ++ | O | T
PBGPBG14:34:491.481.55-3,271.551.471.551.532320434.79 ++ | O | T
PBSFINANSEPBF00:00:004.0800.0 ++ | O | T
PCCEXOLPCX00:00:003.6600.0 ++ | O | T
PCCINTERPCI14:24:321.29+1,571.291.291.291.272500.32 ++ | O | T
PCCROKITAPCR14:57:2231.8533.07-4,0133.0731.833.0733.184586148.73 ++ | O | T
PCGUARDPCG15:04:230.610.64-4,690.640.590.650.64590153363.17 ++ | O | T
PCMPCM00:00:0043.000.0 ++ | O | T
PEGASPGS14:48:0098.45+3,1297.096.7398.4595.47155071504.39 ++ | O | T
PEIXINPEX12:44:1713.0-2,2613.313.013.5913.389211.79 ++ | O | T
PEKAESPEK15:05:299.26-0,439.329.229.329.3953788.44 ++ | O | T
PEKAOPEO15:05:14180.05184.5-2,20184.5180.0185.2184.134254462165.08 ++ | O | T
PELIONPEL14:55:5372.2274.03-8,1874.0372.0274.578.651799131.16 ++ | O | T
PEPPEP12:54:4528.2-0,3528.1228.1228.228.3551.55 ++ | O | T
PEPEESPPS12:38:370.460.450,000.450.450.460.464171719.15 ++ | O | T
PGEPGE15:04:1421.5721.71-0,7421.7121.421.8721.73157940834183.92 ++ | O | T
PGNIGPGN15:05:234.885.0-3,175.04.825.045.04252539912411.31 ++ | O | T
PGODLEWPGO12:52:465.25-2,605.45.215.45.398504.49 ++ | O | T
PHNPHN14:44:0923.4123.6-1,5623.623.2223.623.786657155.87 ++ | O | T
PKNORLENPKN15:04:5139.5540.86-3,3040.8639.2540.9240.970777828532.63 ++ | O | T
PKOBPPKO15:05:2938.3538.96-2,0438.9638.239.1239.153210253123478.83 ++ | O | T
PKPCARGOPKP15:04:0074.2773.1+0,3873.173.074.2773.99517563812.46 ++ | O | T
PLASTBOXPLX14:21:332.34-1,272.382.322.382.37663315.67 ++ | O | T
PLAZACNTRPLZ15:02:310.44-2,220.440.420.450.454390819.16 ++ | O | T
POLICEPCE14:58:4321.3-0,9322.1821.322.1821.5280760.85 ++ | O | T
POLMEDPOM13:22:372.01-3,372.022.012.022.08757615.24 ++ | O | T
POLNAPLA14:09:0925.2-0,1625.225.225.225.2420.05 ++ | O | T
POLNORDPND14:43:447.41+0,827.317.257.417.3519893145.78 ++ | O | T
POZBUDPOZ12:11:584.764.9-2,864.94.644.94.9240111.53 ++ | O | T
PPGPPG09:00:002.52.5+0,402.52.52.52.4920.01 ++ | O | T
PRAGMAFAPRF13:55:3513.50,0013.513.513.513.5100.14 ++ | O | T
PRAGMAINKPRI00:00:0016.500.0 ++ | O | T
PRESCOPRE09:15:454.214.2+0,484.24.24.214.1918667.86 ++ | O | T
PRIMAMODAPMA11:51:561.61+0,631.611.611.611.62000.32 ++ | O | T
PROCADPRD09:04:321.040,001.041.041.041.0410.0 ++ | O | T
PROCHEMPRM09:00:0022.022.00,0022.022.022.022.010.02 ++ | O | T
PROCHNIKPRC14:44:541.46-2,671.481.461.51.561529.09 ++ | O | T
PROJPRZEMPJP13:23:266.316.52-3,666.526.316.616.55215513.94 ++ | O | T
PROTEKTORPRT12:48:293.010,003.012.93.023.013010589.83 ++ | O | T
PROVIDENTIPF09:27:5328.99+4,9628.9928.9928.9927.6210.03 ++ | O | T
PTIPTI13:50:0315.04+0,2714.714.715.115.0235835.52 ++ | O | T
PULAWYZAP14:45:36136.4-2,50138.95136.1138.95139.938151.96 ++ | O | T
PWRMEDIAPWM00:00:001.4100.0 ++ | O | T
PZUPZU15:05:19466.0472.5-1,82472.5465.5476.8474.6511547654218.31 ++ | O | T
QUANTUMQNT00:00:004.100.0 ++ | O | T
QUERCUSQRS13:49:585.745.98-2,055.985.525.985.86110661647.85 ++ | O | T
QUMAKQMK14:52:0213.3813.75-2,3413.7513.313.7513.78379112.42 ++ | O | T
RADPOLRDL14:06:388.08-3,238.468.088.468.35189315.63 ++ | O | T
RAFAKORFK14:58:053.944.03-2,234.033.94.074.03120311479.21 ++ | O | T
RAFAMETRAF11:43:1016.98+6,1316.9816.9816.9816.080.14 ++ | O | T
RAINBOWRBW14:06:1613.9-1,4214.1413.8214.214.1352249.55 ++ | O | T
RANKPROGRRNK14:09:294.664.8-3,524.84.654.84.83493823.39 ++ | O | T
RAWLPLUGRWL12:25:477.978.0-1,608.07.978.018.1181214.5 ++ | O | T
REDANRDN14:53:482.092.29-7,932.292.082.32.2775097167.52 ++ | O | T
REDWOODRWD12:24:120.67-2,900.670.670.670.6933092.22 ++ | O | T
REINHOLDRHD14:55:300.690.7+2,990.70.670.70.678098654.89 ++ | O | T
RELPOLRLP13:11:026.73+0,156.686.626.736.728945.96 ++ | O | T
REMAKRMK13:02:289.889.89-0,209.899.449.99.99329.19 ++ | O | T
RESBUDRES14:36:259.289.35+6,798.78.49.48.6919001169.95 ++ | O | T
ROBYGROB14:39:422.172.21-1,812.212.142.242.2174333162.26 ++ | O | T
RONSONRON13:14:371.54+0,651.541.471.541.5325011633751.72 ++ | O | T
ROPCZYCERPC14:32:3120.7919.9+3,9519.919.920.7920.0362672.81 ++ | O | T
ROVESERSE14:55:531.271.33-3,791.331.241.331.32273222344.99 ++ | O | T
RUBICONRBC14:53:342.08-0,482.12.082.12.099582.01 ++ | O | T
SADOVAYASGR00:00:000.20.7900.0 ++ | O | T
SANOKSNK14:08:3444.845.45-1,5245.4544.845.4545.49510452297.24 ++ | O | T
SCOPAKSCO12:42:240.55-3,510.570.550.570.5710500.58 ++ | O | T
SECOGROUPSWG13:03:2424.0-3,1524.2124.024.2124.78120429.02 ++ | O | T
SEKOSEK09:00:007.87.8+4,007.87.87.87.530.02 ++ | O | T
SELENAFMSEL12:16:0018.08+0,7818.0817.018.0817.945029.08 ++ | O | T
SERINUSSEN15:02:354.855.27-9,355.274.855.345.35110990559.67 ++ | O | T
SFINKSSFS13:36:221.371.44-4,861.441.371.441.441318418.44 ++ | O | T
SILVANOSFG00:00:007.5800.0 ++ | O | T
SIMPLESME13:00:038.0-0,128.038.08.038.01236218.92 ++ | O | T
SKOKSKO14:43:302.3-2,132.352.32.352.352100.48 ++ | O | T
SKOTANSKT15:04:481.451.46-2,031.461.411.481.48110249159.13 ++ | O | T
SKYLINESKL09:00:001.01.00,001.01.01.01.0100.01 ++ | O | T
SMTSMT12:40:2916.61-0,6016.7116.316.7116.71722411200.83 ++ | O | T
SNIEZKASKA14:52:0134.030,0034.1634.0334.1634.031886.42 ++ | O | T
SOBIESKIBVD14:48:4839.35-1,6240.039.3540.040.0106742.55 ++ | O | T
SOLARSOL09:00:002.342.34+1,742.342.342.342.3110.03 ++ | O | T
SONELSON09:10:088.00,008.08.08.08.0400.32 ++ | O | T
SOPHARMASPH00:00:009.000.0 ++ | O | T
STALEXPSTX14:51:582.62-0,762.622.622.622.6440906107.17 ++ | O | T
STALPRODSTP13:58:17223.15-0,82225.0223.15225.0225.014432.14 ++ | O | T
STALPROFISTF14:09:4515.08-1,2415.115.0815.115.27871.31 ++ | O | T
STAPORKOWZUK14:09:2915.07-3,7115.2614.9915.2615.65262439.42 ++ | O | T
STARHEDGESHG14:34:300.3-6,250.320.30.320.327447122.6 ++ | O | T
SUWARYSUW12:31:5412.012.7-3,8512.712.012.712.483233.9 ++ | O | T
SYGNITYSGN13:56:5916.99-0,9317.0516.817.2117.158181139.31 ++ | O | T
SYNTHOSSNS15:05:254.644.73-2,734.734.564.754.778068993759.55 ++ | O | T
TALANXTNX12:49:37101.0-4,72102.0101.0102.0106.0414.17 ++ | O | T
TALEXTLX13:03:3315.0-3,6015.5615.015.5615.56456170.63 ++ | O | T
TARCZYNSKITAR14:29:579.59.95-3,949.959.249.959.89752073.11 ++ | O | T
TATRYTMR13:45:5283.2+4,0083.1983.1983.280.013010.82 ++ | O | T
TAURONPETPE15:01:515.015.12-2,155.124.985.155.128408284235.52 ++ | O | T
TELEPOLSKATPH09:04:561.85+3,931.851.851.851.7820.0 ++ | O | T
TELLTEL00:00:0010.100.0 ++ | O | T
TERESATER12:57:5815.1-1,9515.115.115.115.41101.66 ++ | O | T
TESGASTSG14:57:234.194.29-1,184.294.14.374.2432832136.98 ++ | O | T
TFONETFO14:53:015.796.15-6,616.155.656.156.246248274.64 ++ | O | T
TIMTIM09:00:005.85.8+6,035.85.85.85.4740.02 ++ | O | T
TORPOL-PDATORA14:56:378.618.57-0,238.578.518.978.6342770374.02 ++ | O | T
TOYATOA13:40:084.7-4,864.974.74.974.94354216.86 ++ | O | T
TRAKCJATRK15:02:390.981.03-3,921.030.981.031.0211202291120.74 ++ | O | T
TRANSPOLTRN00:00:006.0500.0 ++ | O | T
TRAVELPLTVL00:00:004.0500.0 ++ | O | T
TRITONTRI13:57:350.690,000.690.690.690.6930602.11 ++ | O | T
TVNTVN15:04:1914.0914.02-1,1214.0214.014.2514.2543770616.49 ++ | O | T
ULMAULM09:00:0076.076.00,0076.076.076.076.010.08 ++ | O | T
UNIBEPUNI14:09:467.57-1,567.697.277.697.699937.38 ++ | O | T
UNICREDITUCG13:04:1225.01-1,7725.7525.0125.7525.46110028.25 ++ | O | T
UNIMAU2K14:52:412.59-0,382.592.592.592.621005.44 ++ | O | T
URSUSURS14:52:342.072.1-0,962.12.062.192.09124378263.24 ++ | O | T
VANTAGEVTG11:58:112.63-1,132.922.632.922.6629978.02 ++ | O | T
VARIANTVRT13:05:372.02.00,002.042.02.22.012602.55 ++ | O | T
VINDEXUSVIN15:02:055.94+1,545.895.745.955.851131966.53 ++ | O | T
VISTALVTL15:04:5114.26-4,8715.5914.0515.5914.999402143.1 ++ | O | T
VISTULAVST15:04:481.711.74-2,291.741.681.761.75227138388.33 ++ | O | T
VOTUMVOT14:27:255.9-9,656.535.96.536.53211912.84 ++ | O | T
VOXELVOX12:56:1911.0-1,7011.1110.7411.1111.19111012.21 ++ | O | T
WADEXWAX14:51:336.4-6,716.76.46.76.861440.92 ++ | O | T
WANDALEXWDX13:26:162.742.57+6,612.572.572.782.5732638.66 ++ | O | T
WARIMPEXWXF12:07:554.82-2,634.974.814.974.9513346.43 ++ | O | T
WASKOWAS13:55:441.93-2,531.981.931.981.9830685.96 ++ | O | T
WAWELWWL14:32:08954.00,00945.05944.95954.0954.09690.8 ++ | O | T
WESTAISICWES14:56:280.240.24-11,110.270.240.270.27303747.52 ++ | O | T
WIELTONWLT14:53:105.3-4,505.695.35.695.5563616340.92 ++ | O | T
WIKANAWIK13:37:090.410.410,000.410.380.410.4164412.49 ++ | O | T
WILBOWLB13:39:380.67-2,900.670.670.670.6910000.67 ++ | O | T
WINVESTWIS14:52:407.987.75+2,977.757.377.987.756024.66 ++ | O | T
WOJASWOJ14:04:098.39-3,568.648.398.648.74363.66 ++ | O | T
WORKSERVWSE14:51:2214.86+0,0714.8414.614.8614.8513816204.53 ++ | O | T
YAWALYWL13:43:255.485.48-1,085.535.135.595.54553930.75 ++ | O | T
ZAMETZMT09:43:423.95-2,473.923.923.954.0520057.87 ++ | O | T
ZASTALZST14:54:381.33-2,921.361.31.371.375040367.33 ++ | O | T
ZEPAKZEP14:54:1429.329.5-4,2529.529.1529.9930.625575752.89 ++ | O | T
ZETKAMAZKA13:43:2961.49+0,9761.8960.962.260.91868114.3 ++ | O | T
ZPUEPUE00:00:00370.000.0 ++ | O | T
ZREMBZRE10:45:321.530,001.591.531.591.531200.18 ++ | O | T
ZUEZUE14:45:316.72-0,446.756.56.756.75410326.98 ++ | O | T
ZYWIECZWC00:00:00374.000.0 ++ | O | T

Inne notowania

Notowania

Parkiet Forex Day

Portfel foreksowy

Konkurs Prorok Miesiąca!

Rocznica Parkietu

Akcja "Parkietu"



Indeks Optymizmu - VIII'14

Szkoła giełdowa


Wzmacniamy giełdę


Forex