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
06MAGNA06N18:05:461.950,001.951.841.951.955831.11 ++ | O | T
08OCTAVA08N18:05:461.5-2,601.531.51.531.5460479.24 ++ | O | T
4FUNMEDIA4FM18:05:463.553.55+1,143.533.493.683.511344247.53 ++ | O | T
ABCDATAABC18:05:463.383.38+5,303.223.193.383.211226040.47 ++ | O | T
ABPLABE18:05:4738.4538.45+3,1437.537.538.5837.28106040.15 ++ | O | T
ACAUTOGAZACG18:05:4627.5+1,8527.027.027.527.01824.98 ++ | O | T
ACEACE18:05:4712.712.7-0,5512.7412.0212.7412.778212104.25 ++ | O | T
ACTIONACT18:05:4635.3435.34-2,1136.8935.2636.8936.1321641156.7 ++ | O | T
AGORAAGO18:05:4611.111.1+0,9111.0511.0511.2611.0168318.68 ++ | O | T
AGROTONAGT18:05:461.07+7,001.061.021.081.02234823.46 ++ | O | T
AGROWILLAWG18:05:460.890,000.8900.0 ++ | O | T
ALCHEMIAALC18:05:474.64.6-1,504.664.584.694.6730869142.66 ++ | O | T
ALIORALR18:05:4784.3284.32-0,2185.8883.8385.8884.513879411726.11 ++ | O | T
ALMAALM18:05:4712.7512.75+6,6912.1912.1912.7511.95111113.67 ++ | O | T
ALTAAAT18:05:461.93+7,821.931.931.931.7910.0 ++ | O | T
ALTUSTFIALI18:05:479.79.7+1,049.729.619.729.619147185.31 ++ | O | T
ALUMETALAML18:05:4749.6149.61+3,3548.148.150.3848.04129203.29 ++ | O | T
AMBRAAMB18:05:468.68.6+1,188.738.468.738.510679.22 ++ | O | T
AMICAAMC18:05:46157.0157.0+4,67153.0153.0158.95150.0141912180.89 ++ | O | T
AMRESTEAT18:05:46169.8169.8+2,04166.4163.25170.0166.43363566.45 ++ | O | T
APATORAPT18:05:4732.532.5+4,1732.032.032.9931.2188160.96 ++ | O | T
APLISENSAPN18:05:4613.0+2,3612.512.513.012.720.03 ++ | O | T
ARCTICATC18:05:473.143.14-1,573.23.113.23.192516279.83 ++ | O | T
ARTERIAARR18:05:4714.3914.39-2,8414.8514.3914.8514.81206630.26 ++ | O | T
ASBISASB18:05:460.760.76+7,040.710.710.760.719638171.26 ++ | O | T
ASSECOBSABS18:05:4615.3+14,7814.1914.1915.313.33330.47 ++ | O | T
ASSECOPOLACP18:05:4752.3552.35+0,6753.051.153.052.027600214330.13 ++ | O | T
ASSECOSEEASE18:05:469.66+2,229.529.529.669.451321.26 ++ | O | T
ASSECOSLOACS18:05:4617.4+1,7517.117.117.417.1530392.27 ++ | O | T
ASTARTAAST18:05:4631.531.5+3,2829.129.132.030.58421265.14 ++ | O | T
ATAL1AT18:05:4621.49-0,4621.321.021.4921.5974215.87 ++ | O | T
ATENDEATD18:05:472.32+0,872.322.322.322.315413.58 ++ | O | T
ATLANTAPLATP18:05:479.09.0-2,709.248.659.249.25222119.84 ++ | O | T
ATLANTISATS18:05:470.63-1,560.620.610.630.644295626.57 ++ | O | T
ATLASESTATL18:05:460.98+2,081.030.981.050.962013020.1 ++ | O | T
ATMATM18:05:479.99.9+3,139.79.6810.09.6135013.13 ++ | O | T
ATMGRUPAATG18:05:463.23.2+2,243.133.133.23.131389244.44 ++ | O | T
ATREMATR18:05:475.295.290,005.175.15.345.29359018.94 ++ | O | T
AVIAAMLAAL18:05:465.50,005.500.0 ++ | O | T
AVIASGASG18:05:4617.0+1,1917.017.017.016.81011.72 ++ | O | T
AWBUDAWB18:05:473.0+1,012.82.83.02.975061.48 ++ | O | T
B3SYSTEMB3S18:05:470.850,000.8500.0 ++ | O | T
BALTONABAL18:05:468.64-0,128.648.648.648.6510.01 ++ | O | T
BANKBPHBPH18:05:4639.839.8+1,2739.539.539.839.31676.63 ++ | O | T
BBIDEVBBD18:05:460.940,000.910.910.940.942030.19 ++ | O | T
BEDZINBDZ18:05:4614.29+6,8013.4213.4214.2913.38126717.72 ++ | O | T
BENEFITBFT18:05:47464.9464.9+2,85458.95435.05464.9452.0587267.23 ++ | O | T
BESTBST18:05:4668.0-9,6970.068.071.575.362542.86 ++ | O | T
BETACOMBCM18:05:4710.520,0010.5210.5210.5210.52800.84 ++ | O | T
BGZBNPPBGZ18:05:4648.99+4,4648.9948.9948.9946.9100.49 ++ | O | T
BIOMEDLUBBML18:05:463.633.63-4,223.83.633.843.79582621.84 ++ | O | T
BIOTONBIO18:05:4710.3310.33-0,4810.2510.2510.5610.381319261373.61 ++ | O | T
BMPAGBMP18:05:462.890,002.892.892.892.8910.0 ++ | O | T
BOGDANKALWB18:05:4637.837.8+12,8734.2534.0237.8933.4945683416549.81 ++ | O | T
BORYSZEWBRS18:05:465.695.69-0,525.775.655.845.722249831293.09 ++ | O | T
BOSBOS18:05:4619.9819.98-0,5020.2519.820.4620.08461992.3 ++ | O | T
BOWIMBOW18:05:461.970,001.931.91.971.9710111.93 ++ | O | T
BRASTERBRA17:00:0013.2513.25+11,1612.0911.913.2511.9224411302.58 ++ | O | T
BRIJUBRI18:05:4716.016.0+6,6015.2815.1216.115.018845139.97 ++ | O | T
BSCDRUKBSC18:05:4632.8532.85-0,1532.932.732.932.920140659.59 ++ | O | T
BUDIMEXBDX18:05:47185.0185.0+5,41179.1179.1186.0175.566641215.56 ++ | O | T
BUMECHBMC18:05:460.850,000.850.820.850.855660047.52 ++ | O | T
BUWOGBWO18:05:4775.620,0075.6200.0 ++ | O | T
BYTOMBTM18:05:473.133.13+3,303.143.13.153.0382031256.39 ++ | O | T
BZWBKBZW18:05:45296.6296.6+2,35294.3292.1296.6289.810813131703.73 ++ | O | T
CALATRAVACTC18:05:470.57-10,940.580.540.630.646736637.25 ++ | O | T
CAMMEDIACAM18:05:464.69+0,644.694.694.694.661827885.72 ++ | O | T
CAPITALCPA18:05:472.42+1,262.42.42.492.39727017.74 ++ | O | T
CCCCCC18:05:45173.5173.5+2,36173.8172.3176.5169.512275621392.73 ++ | O | T
CDPROJEKTCDR18:05:4725.225.2-3,0826.524.026.826.096108124258.6 ++ | O | T
CDRLCDL18:05:4615.815.8+2,4015.4315.315.815.4317002261.93 ++ | O | T
CELTICCPD18:05:465.55.5+7,215.285.285.55.13300115.85 ++ | O | T
CEZCEZ18:05:4686.4+0,4886.086.086.485.99115599.63 ++ | O | T
CHEMOSCHS18:05:461.41+5,221.351.351.431.344151258.15 ++ | O | T
CIECHCIE18:05:4670.870.8+1,8770.070.071.9869.5204711458.85 ++ | O | T
CIGAMESCIG18:05:4719.1919.19+2,0719.3118.8219.418.851213980.71 ++ | O | T
CNTCNT18:05:478.168.16-0,248.188.158.258.18218417.94 ++ | O | T
COGNORCOG18:05:471.271.270,001.221.221.281.2719502.41 ++ | O | T
COLIANCOL18:05:464.44.4+4,024.34.224.434.2347162206.91 ++ | O | T
COMARCHCMR18:05:46114.2114.2-3,22118.55114.2119.9118.01656192.88 ++ | O | T
COMPCMP18:05:4653.97+0,8854.952.954.953.550727.56 ++ | O | T
COMPERIACPL18:05:4719.7519.75+0,7719.018.3519.7519.61432.69 ++ | O | T
CORMAYCRM18:05:472.162.16+3,852.142.132.212.08442634965.26 ++ | O | T
CPGROUPCPG18:05:474.8+2,564.794.654.84.68607828.85 ++ | O | T
CUBEITGCTG18:05:475.655.65+4,635.395.225.655.41026956.08 ++ | O | T
CYFRPLSATCPS18:05:4721.421.4+0,9421.421.2121.5521.251228910949.11 ++ | O | T
CZTOREBKACZT18:05:450.80.8+2,560.780.740.80.78122819.57 ++ | O | T
DEBICADBC18:05:4680.080.0+0,5779.9979.680.9979.55265232112.04 ++ | O | T
DECORADCR18:05:466.35+0,166.346.346.356.349415.97 ++ | O | T
DEKPOLDEK18:05:4616.680,0016.6800.0 ++ | O | T
DELKODEL18:05:467.998.3+7,977.47.47.997.429983224.25 ++ | O | T
DGADGA18:05:466.070,006.0700.0 ++ | O | T
DMWDMWDM18:05:460.55+1,850.540.490.550.5473903.68 ++ | O | T
DOMDEVDOM18:05:4747.7+2,0347.747.747.746.752039.68 ++ | O | T
DROZAPOLDPL15:59:332.2+10,002.01.862.22.047659.84 ++ | O | T
DTPDTP18:05:464.54.5-2,174.684.54.684.61993992.89 ++ | O | T
DUDADUD18:05:466.13+2,856.06.06.25.968945.44 ++ | O | T
DUONDUO18:05:473.563.56+5,953.423.423.583.365077001786.52 ++ | O | T
ECARDECD18:05:464.08+0,254.03.94.084.0712184.87 ++ | O | T
ECHOECH18:05:476.486.48+1,256.496.396.56.419865128.18 ++ | O | T
EDINVESTEDI18:05:472.67-3,612.672.672.672.771310.35 ++ | O | T
EFEKTEFK18:05:4616.4916.490,0016.4916.2516.4916.4972611.82 ++ | O | T
EKOEXPORTEEX18:05:4610.9610.96+3,4010.8110.7211.1110.616735183.02 ++ | O | T
ELBUDOWAELB18:05:46136.85+2,13134.25134.25137.05134.042057.13 ++ | O | T
ELEKTROTIELT18:05:4715.315.3+7,7514.214.215.6214.226584400.59 ++ | O | T
ELEMENTALEMT18:05:474.1+2,503.983.984.154.089101362.19 ++ | O | T
ELKOPEKP18:05:471.310,001.3100.0 ++ | O | T
ELZABELZ18:05:4615.515.5+8,3914.414.415.514.3304045.37 ++ | O | T
EMCINSMEDEMC18:05:4614.990,0014.9914.9914.9914.9910.01 ++ | O | T
EMPERIAEMP18:05:4670.9670.96+1,8169.769.770.9769.71625113.81 ++ | O | T
ENAPENP18:05:460.870.870,000.850.850.870.8750434.32 ++ | O | T
ENEAENA18:05:4613.5113.51+0,9013.7913.313.7913.394803446466.31 ++ | O | T
ENELMEDENE18:05:469.91-0,909.929.919.9210.01101.09 ++ | O | T
ENERGAENG18:05:4619.5519.55-1,4619.819.3819.9419.844723639209.58 ++ | O | T
ENERGOINSENI18:05:479.969.96+10,679.519.29.999.02482.34 ++ | O | T
ERBUDERB18:05:4632.0+10,3431.031.033.029.0192561.9 ++ | O | T
ERGERG18:05:4720.87+4,3519.7619.7620.8720.03617.46 ++ | O | T
ERGISEGS18:05:476.16.1+24,245.755.76.14.914942022918.83 ++ | O | T
ESOTIQEAH18:05:4735.835.8-0,5334.934.935.835.991013.54 ++ | O | T
ESOTIQ-PDAEAHA18:05:4735.9-0,4235.035.035.936.0536313.03 ++ | O | T
ESSYSTEMESS18:05:462.752.75-5,172.762.752.932.9712520.15 ++ | O | T
ESTAREST18:05:461.70,001.700.0 ++ | O | T
EUCOEUC18:05:4754.954.9+6,4052.652.657.051.66759380.33 ++ | O | T
EUROCASHEUR18:05:4641.041.0-0,9741.8840.6441.8841.440130516545.67 ++ | O | T
EUROHOLDEHG18:05:462.50,002.500.0 ++ | O | T
EUROTELETL18:05:4717.3-1,7017.317.0117.317.6234740.08 ++ | O | T
EVERESTEVE18:05:472.2-6,382.352.22.352.35720.16 ++ | O | T
EXILLONEXL18:05:466.540,006.5400.0 ++ | O | T
FAMURFMF18:05:471.611.61-1,831.651.571.681.641956931.57 ++ | O | T
FARMACOLFCL18:05:4754.79+5,1653.8753.8754.7952.136719.83 ++ | O | T
FASINGFSG18:05:4617.15+2,3916.7416.7417.1516.75200033.62 ++ | O | T
FASTFINFFI18:05:460.750.75-6,250.810.740.810.82249617.03 ++ | O | T
FEERUMFEE18:05:4621.70,0021.721.721.721.7300.65 ++ | O | T
FENGHUAFGT18:05:4629.50,0029.500.0 ++ | O | T
FERROFRO18:05:4710.6310.63+2,2110.5310.5110.9810.49596102.53 ++ | O | T
FERRUMFER18:05:475.145.140,005.145.05.145.1418929.46 ++ | O | T
FONFON18:05:470.630,000.60.60.630.6330001.82 ++ | O | T
FORTEFTE18:05:4756.056.0-0,5356.9556.057.4856.3154087.42 ++ | O | T
FORTUNAFEG18:05:4710.40,0010.400.0 ++ | O | T
FOTAFOT18:05:460.430.43+2,380.440.410.440.426453927.52 ++ | O | T
GETINGTN18:05:461.551.55+3,331.531.511.561.5303128466.04 ++ | O | T
GETINOBLEGNB18:05:460.890.89+5,950.860.860.90.84100484798894.31 ++ | O | T
GINOROSSIGRI18:05:472.952.95+1,722.92.822.952.91066530.76 ++ | O | T
GLCOSMEDGLC18:05:464.854.85+1,684.784.755.04.771746285.14 ++ | O | T
GLOBCITYHDGCH18:05:4635.7535.75+5,4637.2834.237.2833.967223.74 ++ | O | T
GORENJEGRV18:05:4623.00,0023.023.023.023.03277.52 ++ | O | T
GPWGPW18:05:4644.7344.73+0,6544.5544.3645.844.44405881821.71 ++ | O | T
GRAALGRL18:05:4627.0+0,3727.0526.927.426.9140237.89 ++ | O | T
GRAJEWOGRJ18:05:4624.724.7+4,0024.023.9724.723.751664.05 ++ | O | T
GREMMEDIAGMM18:05:472.11-0,942.012.012.112.136881.4 ++ | O | T
GROCLINGCN18:05:4711.611.6+3,5711.611.4711.711.231076359.09 ++ | O | T
GRUPAAZOTYATT17:00:0084.084.0+8,3980.079.5584.4777.5441743646.79 ++ | O | T
GTCGTC18:05:466.16.1+4,275.965.876.185.8534464206.69 ++ | O | T
HANDLOWYBHW18:05:4784.0684.06+2,6982.882.4384.181.86490664106.13 ++ | O | T
HARPERHRP18:05:471.99-7,012.141.992.142.1434996.96 ++ | O | T
HAWEHWE18:05:460.780.78-1,270.80.780.810.791205502958.79 ++ | O | T
HELIOHEL18:05:464.0-3,154.04.04.04.1312344.94 ++ | O | T
HERKULESHRS18:05:464.234.23+6,284.034.04.233.9831183130.15 ++ | O | T
HYDROTORHDR18:05:4736.0-0,1436.0535.936.0536.051033.71 ++ | O | T
HYPERIONHYP16:49:463.0+1,692.972.683.02.952926584.4 ++ | O | T
IDEABANKIDA18:05:4624.9-0,4024.9524.924.9525.0144035.92 ++ | O | T
IDMSAIDM18:05:461.910,001.911.911.911.918531.63 ++ | O | T
IFCAPITALIFC18:05:470.970,000.9700.0 ++ | O | T
IFSAIFR18:05:460.57+3,640.520.50.570.55106145.71 ++ | O | T
IIAAVIIA18:05:469.41+2,959.419.419.419.141871.76 ++ | O | T
IMCOMPANYIMC18:05:475.0+0,204.564.565.014.99231311.44 ++ | O | T
IMMOBILEGKI18:05:472.352.35+0,432.352.352.352.345181.22 ++ | O | T
IMPELIPL18:05:4629.5329.53+0,2029.5329.1129.5329.47631.85 ++ | O | T
IMPERAIMP18:05:461.630,001.631.631.631.63760.12 ++ | O | T
IMPEXMETIPX18:05:452.672.67+1,142.672.652.722.64114661307.05 ++ | O | T
IMSIMS18:05:452.38+3,032.382.382.382.31260.06 ++ | O | T
INCINC18:05:472.08+0,482.172.02.22.07989219.84 ++ | O | T
INDATAIDT18:05:471.61-4,171.681.611.71.6821153.56 ++ | O | T
INDYGOIDG18:05:470.610,000.610.590.620.61281078168.24 ++ | O | T
INDYKPOLIND18:05:4787.087.0+4,9584.283.089.982.92195189.48 ++ | O | T
INGBSKING18:05:46121.5121.5+0,41124.3119.65127.65121.0421945129.09 ++ | O | T
INPROINP18:05:474.060,004.064.064.064.0620.01 ++ | O | T
INSTALKRKINK18:05:4714.95+0,5414.614.615.014.87329549.17 ++ | O | T
INTEGERPLITG18:05:46122.0122.0+0,83122.0121.0125.5121.0186102276.63 ++ | O | T
INTERAOLTIRL18:05:4615.4+0,2015.3915.3915.415.3782512.7 ++ | O | T
INTERBUDITB18:05:463.943.94+6,783.753.753.973.6945431177.23 ++ | O | T
INTERCARSCAR18:05:47230.0230.0+4,07224.8224.8230.0221.054561231.93 ++ | O | T
INTERFERIINF18:05:474.67+7,114.674.674.674.36100.05 ++ | O | T
INTERSPPLIPO18:05:462.0-1,962.051.992.072.042353847.58 ++ | O | T
INTROLINL18:05:4710.3+1,8810.1110.1110.310.112002.04 ++ | O | T
INVISTAINV18:05:462.19+0,922.172.152.22.171094223.61 ++ | O | T
IPOPEMAIPE18:05:473.24+0,313.243.143.243.238482.69 ++ | O | T
IQPIQP18:05:450.810,000.810.810.810.8150.0 ++ | O | T
IVMXIMX18:05:453.03+2,713.032.813.032.9517825.05 ++ | O | T
IZOBLOKIZB18:05:4797.9+3,6097.994.697.994.5827.9 ++ | O | T
IZOLACJAIZO18:05:471.110,001.1100.0 ++ | O | T
IZOSTALIZS18:05:464.47-2,834.594.474.594.68003.61 ++ | O | T
JHMDEVJHM18:05:461.7+1,801.671.671.71.671108218.53 ++ | O | T
JJAUTOJJO18:05:469.70.10,009.700.0 ++ | O | T
JSWJSW18:05:4610.610.6+6,0010.110.110.7110.01937782026.24 ++ | O | T
JWCONSTRJWC18:05:464.34.3+2,384.24.24.384.296207412.53 ++ | O | T
K2INTERNTK2I18:05:4610.7310.73+0,3710.6910.510.7310.69521555.08 ++ | O | T
KANIAKAN18:05:462.652.65+3,922.552.522.652.552793872.37 ++ | O | T
KBDOMKBD16:37:033.05-3,173.053.053.053.158802.68 ++ | O | T
KERDOSKRS18:05:460.940.94+3,300.930.930.950.918369778.66 ++ | O | T
KERNELKER18:05:4739.039.0+4,2537.437.339.537.411358155284.02 ++ | O | T
KETYKTY18:05:46304.0304.0+3,05295.0295.0304.0295.0849255.57 ++ | O | T
KGHMKGH18:05:4677.9777.97+9,3473.3373.3378.071.311908236145077.69 ++ | O | T
KINOPOLKPL18:05:4712.8+2,4012.812.812.812.5750.96 ++ | O | T
KOFOLAKFL18:05:4655.8-0,3655.655.556.9956.0169795.0 ++ | O | T
KOGENERAKGN18:05:4768.11+0,2167.267.268.1167.9718512.46 ++ | O | T
KOMPUTRONKOM16:48:298.02+4,977.757.758.27.641123388.37 ++ | O | T
KONSSTALIKST18:05:4735.14+0,4035.5235.0235.5535.028810.22 ++ | O | T
KOPEXKPX16:36:166.4+1,436.316.316.46.31104794661.43 ++ | O | T
KPPDKPD18:05:4626.00,0026.000.0 ++ | O | T
KRAKCHEMKCH18:05:474.84.8+8,354.754.654.864.4395893455.69 ++ | O | T
KRECKRC18:05:477.27.2+0,707.687.197.687.15264519.38 ++ | O | T
KREDYTINKRI18:05:4730.530.5+0,9930.230.230.830.213669417.52 ++ | O | T
KREZUSKZS18:05:463.983.98+0,763.993.873.993.9518257.27 ++ | O | T
KRKAKRK18:05:46265.00,00265.000.0 ++ | O | T
KRUKKRU18:05:46175.2175.2+3,91172.2172.0177.2168.6120792114.1 ++ | O | T
KRUSZWICAKSW18:05:4653.8953.89+7,7850.150.154.050.066934.96 ++ | O | T
KSGAGROKSG18:05:470.940.94+9,300.940.930.980.862594524.7 ++ | O | T
LCCORPLCC18:05:471.821.82-0,551.831.81.851.8373567133.66 ++ | O | T
LENALEN18:05:464.524.52-3,424.684.524.684.6890323411.29 ++ | O | T
LENTEXLTX18:05:477.797.79+1,307.77.77.87.6927074210.43 ++ | O | T
LIBETLBT18:05:462.53+1,612.482.482.572.491611340.82 ++ | O | T
LIVECHATLVC17:00:0030.9430.94+4,8829.629.630.9529.569621.25 ++ | O | T
LOTOSLTS18:05:4530.0130.01+2,7729.429.431.029.241083812380.07 ++ | O | T
LPPLPP18:05:467425.07425.0+3,147359.07220.157497.957199.0341425318.46 ++ | O | T
LSISOFTLSI17:00:004.114.11+0,244.14.14.114.13261.34 ++ | O | T
LUBAWALBW18:05:471.081.08+2,861.041.031.081.05212549223.3 ++ | O | T
MABIONMAB18:05:4752.0152.01+0,8952.9752.052.9751.5587645.77 ++ | O | T
MAGELLANMAG18:05:4650.51+5,2347.9946.5750.5148.0100949.65 ++ | O | T
MAKARONPLMAK18:05:475.75.7-4,045.945.675.945.9415458.94 ++ | O | T
MARVIPOLMVP18:05:457.07.0+0,146.896.897.06.99513435.57 ++ | O | T
MBANKMBK18:05:46350.0350.0+5,11340.0338.1354.95333.0266349243.99 ++ | O | T
MCIMCI18:05:4611.611.6+4,1311.4311.4311.6311.1428091323.67 ++ | O | T
MCLOGICMCL18:05:4743.0+16,2235.7135.7143.037.02815114.02 ++ | O | T
MEDIATELMTL18:05:461.190,001.191.191.191.1924442.91 ++ | O | T
MEDICALGMDG18:05:46210.0210.0+2,44208.9208.9211.5205.01996419.14 ++ | O | T
MENNICAMNC18:05:4713.65+1,1113.6513.6513.6513.5700.96 ++ | O | T
MERCATORMRC18:05:4716.416.40,0016.416.416.516.4133421.97 ++ | O | T
MERCORMCR18:05:4710.0810.08+5,999.789.5210.089.5113268131.2 ++ | O | T
MEXPOLSKAMEX18:05:473.973.97+5,033.663.663.973.7825888102.16 ++ | O | T
MFOMFO18:05:4611.86+4,4011.511.511.8611.36162419.2 ++ | O | T
MIDASMDS18:05:460.60.6-1,640.60.60.610.615942635.71 ++ | O | T
MILKILANDMLK18:05:460.990.99+10,000.920.911.070.94749746.67 ++ | O | T
MILLENNIUMMIL18:05:465.875.87+2,095.85.85.975.75249424614712.64 ++ | O | T
MIRACULUMMIR18:05:453.453.45+11,293.153.063.463.12922698.51 ++ | O | T
MIRBUDMRB18:05:471.171.17+3,541.131.131.181.134330250.24 ++ | O | T
MLPGROUPMLG18:05:4731.67-2,5532.9529.6633.832.5131241.58 ++ | O | T
MNIMNI18:05:461.011.01-3,811.031.01.041.058875290.37 ++ | O | T
MOBRUKMBR18:05:479.69+0,949.699.699.699.61000.97 ++ | O | T
MOJMOJ18:05:461.41+1,441.311.311.411.3910931.44 ++ | O | T
MOLMOL18:05:46189.35+1,23189.0189.0189.35187.0513024.6 ++ | O | T
MONNARIMON18:05:4517.6517.65-0,8417.817.618.2517.8567731014.38 ++ | O | T
MOSTALPLCMSP18:05:4616.8+11,9316.0216.0217.015.014597.65 ++ | O | T
MOSTALWARMSW18:05:4613.9913.99-3,1214.713.914.914.4419798286.0 ++ | O | T
MOSTALZABMSZ18:05:461.99+2,051.991.992.011.95998919.97 ++ | O | T
MSXRESOURMSX18:05:460.280,000.280.280.290.28138804.0 ++ | O | T
MUZAMZA18:05:463.20,003.23.23.23.21740.56 ++ | O | T
MWTRADEMWT13:10:2614.2+1,4314.214.214.214.0650.92 ++ | O | T
NETIANET18:05:465.455.45-0,915.455.455.545.592570505.86 ++ | O | T
NETMEDIANEM18:05:475.815.81-1,535.85.85.815.9308017.86 ++ | O | T
NEUCANEU18:05:45327.9327.9+2,47328.95327.0331.0320.0271528906.93 ++ | O | T
NEWAGNWG18:05:4616.9816.98+0,5316.916.917.016.899791166.29 ++ | O | T
NFIEMFEMF18:05:464.294.29-2,284.014.014.294.3980.03 ++ | O | T
NOKAUTNOK10:11:530.72+2,860.710.710.720.740002.86 ++ | O | T
NORTCOASTNCT18:05:475.370,005.375.375.375.37200.11 ++ | O | T
NOVITANVT18:05:4751.9751.97+6,0651.051.051.9749.0653.35 ++ | O | T
NOWAGALACNG18:05:471.271.27+4,101.271.251.271.2238604.85 ++ | O | T
NTTSYSTEMNTT18:05:462.32.30,002.32.32.32.34110.95 ++ | O | T
ODLEWNIEODL18:05:472.240,002.242.242.242.241000.22 ++ | O | T
OLYMPICOEG18:05:468.10,008.100.0 ++ | O | T
OPENFINOPF18:05:474.58+3,854.64.454.64.412351.05 ++ | O | T
OPONEO.PLOPN18:05:4716.716.7+3,7316.116.117.416.1675801111.75 ++ | O | T
OPTEAMOPM18:05:476.99+0,146.986.986.996.98213914.94 ++ | O | T
ORANGEPLOPL17:00:007.117.11+0,427.127.077.247.08283252820243.95 ++ | O | T
ORBISORB18:05:4762.062.0+3,1659.9959.9962.060.1156996.19 ++ | O | T
ORCOGROUPOPG18:05:471.29+1,571.291.291.291.279941.28 ++ | O | T
ORZBIALYOBL18:05:476.66-0,606.76.666.86.72291.54 ++ | O | T
OTLOGOTS18:05:45261.00,00261.000.0 ++ | O | T
OTMUCHOWOTM18:05:466.216.21-6,766.56.136.556.661309382.39 ++ | O | T
OVOSTAROVO18:05:4678.0+4,0077.077.078.075.02698207.77 ++ | O | T
PAGEDPGD18:05:4655.055.0+3,8752.951.755.252.956601350.28 ++ | O | T
PAMAPOLPMP18:05:471.13-0,881.141.131.141.141100012.51 ++ | O | T
PAMAPOL-PPPMPP18:05:450.010,000.010.010.010.011539751.54 ++ | O | T
PANOVANVA18:05:4718.41-0,4918.518.4118.7918.53025.64 ++ | O | T
PATENTUSPAT18:05:460.80.8+1,270.790.790.80.7953984.28 ++ | O | T
PBGPBG18:05:462.552.55-3,412.642.522.742.64155130404.94 ++ | O | T
PCCEXOLPCX18:05:463.190,003.193.193.193.19120.04 ++ | O | T
PCCINTERPCI18:05:462.05-0,972.052.052.082.0712152.5 ++ | O | T
PCCROKITAPCR18:05:4740.0340.03-2,2540.7540.0241.7240.9571128.81 ++ | O | T
PCMPCM18:05:4741.4841.48+3,7040.040.041.5740.06024242.76 ++ | O | T
PEGASPGS18:05:47147.0147.0+0,68146.0146.0147.0146.066998.17 ++ | O | T
PEIXINPEX18:05:464.844.84+7,324.514.514.844.5115457.01 ++ | O | T
PEKABEXPBX18:05:4710.40,0010.400.0 ++ | O | T
PEKAESPEK18:05:4711.8411.84+3,4111.411.3411.8411.4553705612.76 ++ | O | T
PEKAOPEO18:05:46157.3157.3+2,41154.7153.9157.85153.635720455855.45 ++ | O | T
PELIONPEL18:05:4667.0-0,5967.067.067.8467.429619.86 ++ | O | T
PEMANAGERPEM18:05:47123.9-1,20125.0123.9125.0125.435444.16 ++ | O | T
PEPPEP18:05:4723.623.6-1,7524.223.5324.724.024285102.94 ++ | O | T
PEPEESPPS18:05:470.530,000.5300.0 ++ | O | T
PGEPGE18:05:4615.5615.56+4,9915.1214.8415.5914.82322397648968.97 ++ | O | T
PGNIGPGN18:05:476.46.4-0,936.556.36.586.46502869632454.17 ++ | O | T
PGODLEWPGO18:05:465.350,005.355.355.355.35240.13 ++ | O | T
PHNPHN18:05:4620.4+1,4920.320.320.720.159412.19 ++ | O | T
PKNORLENPKN18:05:4675.575.5-2,6478.871.0179.0577.551812489138993.47 ++ | O | T
PKOBPPKO18:05:4628.8528.85+2,5228.1528.1528.9528.143725781106885.08 ++ | O | T
PKPCARGOPKP18:05:4767.6867.68+1,5568.067.1670.066.6515087910365.89 ++ | O | T
PLASTBOXPLX18:05:452.362.36+0,432.362.362.362.35270.06 ++ | O | T
PLATYNINWPIW18:05:465.09+0,205.095.095.095.083501.78 ++ | O | T
PMPGPGM18:05:471.060,001.0600.0 ++ | O | T
POLICEPCE18:05:4724.0+2,1323.523.524.2923.57795187.31 ++ | O | T
POLMEDPOM18:05:472.55+6,252.52.452.552.410472.65 ++ | O | T
POLNAPLA18:05:4726.95+0,1925.5225.5226.9526.957515.26 ++ | O | T
POLNORDPND18:05:479.729.72+1,149.729.79.979.6122883224.48 ++ | O | T
POLWAXPWX18:05:4616.27+2,3316.016.016.2715.9320151.73 ++ | O | T
POZBUDPOZ18:05:475.45.4-0,745.455.055.455.441374873.62 ++ | O | T
PRAGMAFAPRF18:05:4612.5+1,2112.512.312.812.35386848.38 ++ | O | T
PRAGMAINKPRI18:05:4712.95-1,5212.812.812.9513.151501.92 ++ | O | T
PRESCOPRE18:05:472.15-2,272.152.152.152.212502.69 ++ | O | T
PRIMAMODAPMA18:05:471.4-2,101.391.391.41.432124029.53 ++ | O | T
PROCADPRD18:05:462.0+4,711.911.82.01.911813934.8 ++ | O | T
PROCHEMPRM18:05:4719.25-2,5319.6919.2519.6919.75521.0 ++ | O | T
PROCHNIKPRC18:05:471.171.17+2,631.141.131.21.14220367260.08 ++ | O | T
PROJPRZEMPJP18:05:457.97.9+2,467.767.767.97.71545743.09 ++ | O | T
PROTEKTORPRT18:05:463.413.410,003.433.413.473.41804827.64 ++ | O | T
PROVIDENTIPF18:05:4623.00,0023.000.0 ++ | O | T
PTIPTI18:05:461.440.650,001.4400.0 ++ | O | T
PULAWYZAP18:05:45175.0+4,17168.1168.1177.65168.035662.22 ++ | O | T
PWRMEDIAPWM18:05:471.321.32+7,321.221.221.321.231092113.44 ++ | O | T
PZUPZU18:05:46419.8419.8+3,91410.0409.4420.85404.020841586751.06 ++ | O | T
QUANTUMQNT18:05:465.615.61+3,895.615.615.615.410.01 ++ | O | T
QUERCUSQRS17:00:005.915.91+0,175.865.826.05.91151467.81 ++ | O | T
QUMAKQMK17:00:0012.212.2+0,9112.112.112.212.09284934.7 ++ | O | T
RADPOLRDL18:05:476.76.7+4,696.626.56.76.47374.87 ++ | O | T
RAFAKORFK18:05:466.816.81+1,646.696.656.826.736296244.87 ++ | O | T
RAFAKO-PDARFKA18:05:467.230,007.2300.0 ++ | O | T
RAFAMETRAF18:05:4715.00,0015.000.0 ++ | O | T
RAINBOWRBW17:00:0024.6224.62-1,5225.024.1125.2925.021654538.7 ++ | O | T
RANKPROGRRNK17:00:002.492.49+1,632.482.452.542.451851645.94 ++ | O | T
RAWLPLUGRWL18:05:467.67.60,007.597.587.87.6158312.05 ++ | O | T
REDANRDN18:05:462.792.79-3,793.012.673.022.975397213.55 ++ | O | T
REDWOODRWD18:05:475.955.950,005.995.955.995.95100.06 ++ | O | T
REINHOLDRHD18:05:460.40,000.400.0 ++ | O | T
RELPOLRLP18:05:475.665.66+6,195.345.225.745.33161841868.11 ++ | O | T
REMAKRMK18:05:4615.415.4+0,3315.415.415.415.353204.93 ++ | O | T
RESBUDRES18:05:461.680,001.681.611.681.68960516.09 ++ | O | T
ROBYGROB18:05:472.42.4+0,842.362.362.442.3811551202767.29 ++ | O | T
RONSONRON18:05:461.280,001.281.281.281.2811201.43 ++ | O | T
ROPCZYCERPC18:05:4721.7321.73+1,5421.020.521.7321.468314.48 ++ | O | T
ROVESERSE18:05:471.150,001.151.111.151.159891.13 ++ | O | T
RUBICONRBC18:05:461.1-3,511.121.11.121.1410021.11 ++ | O | T
SANOKSNK18:05:4557.7+5,6855.955.2158.054.61849104.73 ++ | O | T
SANTANDERSAN18:05:4724.44+9,3522.422.424.4422.35661.49 ++ | O | T
SCOPAKSCO18:05:473.013.01+0,333.033.013.033.011013.34 ++ | O | T
SECOGROUPSWG16:49:4920.86-0,6721.020.8621.021.0139029.17 ++ | O | T
SEKOSEK18:05:465.0-1,195.065.05.065.06375618.85 ++ | O | T
SELENAFMSEL18:05:4617.50,0017.0317.0317.517.5290.5 ++ | O | T
SELVITASLV17:00:4018.2418.24+1,3318.018.018.2518.0438879.35 ++ | O | T
SERINUSSEN18:05:471.81.8+4,051.741.71.871.73111681200.0 ++ | O | T
SFINKSSFS18:05:473.663.66+5,483.53.53.693.4772120259.44 ++ | O | T
SILVANOSFG18:05:465.79+5,465.795.795.795.49130.08 ++ | O | T
SIMPLESME18:05:479.03-2,909.039.039.039.3120010.84 ++ | O | T
SKARBIECSKH18:05:4733.85+3,9633.933.8533.932.5647616.13 ++ | O | T
SKOKSKO18:05:471.6+3,231.61.61.61.551980.32 ++ | O | T
SKOTANSKT18:05:470.570.57-1,720.580.560.590.58219349126.48 ++ | O | T
SMTSMT18:05:4716.15-0,3116.216.1516.216.2155525.18 ++ | O | T
SNIEZKASKA18:05:4748.7+1,0449.8548.249.8548.238018.64 ++ | O | T
SOBIESKIBVD18:05:4677.0+1,4078.474.0278.475.9428822.06 ++ | O | T
SOHODEVSHD18:05:461.23+3,361.221.221.231.191031912.59 ++ | O | T
SOLARSOL18:05:471.44+2,861.41.361.481.41464820.99 ++ | O | T
SONELSON18:05:4710.39+0,1010.3910.310.3910.387287.54 ++ | O | T
SOPHARMASPH18:05:465.750,005.7500.0 ++ | O | T
STALEXPSTX18:05:463.133.13+0,973.093.053.133.13370671043.34 ++ | O | T
STALPRODSTP17:03:56355.0355.0-2,74365.0347.05365.0365.0428154.02 ++ | O | T
STALPROFISTF18:05:4711.830,0011.8300.0 ++ | O | T
STAPORKOWZUK18:05:465.255.25-2,605.355.255.355.391140.6 ++ | O | T
STARHEDGESHG18:05:470.70,000.70.70.70.721051.47 ++ | O | T
SUNEXSNX18:05:450.290.29-3,330.310.280.320.31348478406.15 ++ | O | T
SUWARYSUW18:05:459.80,009.800.0 ++ | O | T
SYGNITYSGN18:05:469.299.29+1,539.29.29.39.15416438.68 ++ | O | T
SYNEKTIKSNT18:05:4517.117.1+0,4117.0317.0217.1817.0314421246.0 ++ | O | T
SYNTHOSSNS18:05:463.853.85+1,323.883.813.883.89129123498.67 ++ | O | T
TALANXTNX18:05:46123.00,00123.000.0 ++ | O | T
TALEXTLX18:05:4719.7+1,0319.7419.719.7419.585016.77 ++ | O | T
TARCZYNSKITAR18:05:4513.4213.42-0,5913.4213.4213.4213.520.03 ++ | O | T
TATRYTMR18:05:4685.00,0085.000.0 ++ | O | T
TAURONPETPE18:05:473.493.49+3,253.453.413.533.38576938720010.47 ++ | O | T
TELLTEL18:05:4611.84+3,5911.4311.4311.8411.43178720.84 ++ | O | T
TERESATER18:05:4714.860,0014.8600.0 ++ | O | T
TERMOREXTRR18:05:462.552.55+3,662.462.462.572.467001.78 ++ | O | T
TESGASTSG18:05:473.59-2,453.643.593.643.6820007.23 ++ | O | T
TFONETFO18:05:473.123.12+0,973.093.013.123.0913054.01 ++ | O | T
TIMTIM18:05:469.079.07-1,419.149.09.149.21060096.49 ++ | O | T
TORPOLTOR18:05:4511.111.1+5,7110.6510.6511.210.5543359.81 ++ | O | T
TOYATOA18:05:465.195.19-2,085.34.95.35.31335767.99 ++ | O | T
TRAKCJATRK17:00:008.498.49+2,918.48.358.58.2597902828.67 ++ | O | T
TRANSPOLTRN18:05:463.150,003.1500.0 ++ | O | T
TRAVELPLTVL18:05:464.00,004.000.0 ++ | O | T
TRITONTRI18:05:471.98+1,021.981.981.981.96450.09 ++ | O | T
TVNTVN18:05:4619.8619.86+2,3719.1719.1119.8619.430525599.7 ++ | O | T
ULMAULM18:05:4674.0+0,8975.070.4875.073.3514410.51 ++ | O | T
UNIBEPUNI18:05:4712.0912.09+1,9412.011.812.7811.86600273.06 ++ | O | T
UNICREDITUCG18:05:4624.0-1,2825.2524.025.2524.31100125.27 ++ | O | T
UNIMAU2K18:05:462.582.58+5,742.422.382.582.4421075.16 ++ | O | T
UNIWHEELSUNW18:05:46124.0124.0+3,38120.0119.0124.9119.9589341093.5 ++ | O | T
URSUSURS18:05:453.333.33+10,263.433.243.443.0218103036061.09 ++ | O | T
VANTAGEVTG18:05:472.72.70,002.72.672.72.749225132.6 ++ | O | T
VARIANTVRT18:05:451.550,001.5500.0 ++ | O | T
VIGOSYSVGO18:05:47228.0-2,10228.0228.0233.0232.926159.55 ++ | O | T
VINDEXUSVIN18:05:474.024.02+1,773.953.954.063.95442717.79 ++ | O | T
VISTALVTL18:05:4710.610.6-7,8311.510.511.711.515265168.79 ++ | O | T
VISTULAVST18:05:472.552.55+4,082.472.472.552.45116250292.02 ++ | O | T
VOTUMVOT18:05:4618.7718.77-0,1118.0218.018.818.7914680271.62 ++ | O | T
VOXELVOX17:00:0017.017.0+4,2916.316.317.016.3235738.94 ++ | O | T
WADEXWAX18:05:475.47-2,325.635.475.645.615908.73 ++ | O | T
WANDALEXWDX17:02:165.05.0-18,705.474.955.476.15108310548.19 ++ | O | T
WARIMPEXWXF18:05:462.920,002.9200.0 ++ | O | T
WASKOWAS18:05:461.93+3,761.881.881.941.861582630.32 ++ | O | T
WAWELWWL18:05:471331.01331.0+1,221327.01327.01350.01315.0390520.13 ++ | O | T
WIELTONWLT18:05:478.18.1+2,667.897.88.17.8937821301.05 ++ | O | T
WIKANAWIK18:05:461.29+4,031.241.241.291.2421002.63 ++ | O | T
WILBOWLB18:05:471.121.12+2,751.11.041.121.094429047.91 ++ | O | T
WINVESTWIS18:05:463.950,003.953.793.953.958133.2 ++ | O | T
WIRTUALNAWPL18:05:4636.7+0,5536.7936.6536.7936.5247290.73 ++ | O | T
WOJASWOJ18:05:478.28.2+6,497.77.78.257.7139710.93 ++ | O | T
WORKSERVWSE18:05:4616.85+2,5616.3316.3316.9516.433305.48 ++ | O | T
YAWALYWL18:05:476.886.88-0,436.886.886.96.918395.77 ++ | O | T
ZAMETZMT18:05:471.891.890,001.891.891.951.891000119.11 ++ | O | T
ZASTALZST16:49:500.60,000.590.580.60.66836540.44 ++ | O | T
ZEPAKZEP18:05:4716.416.4-1,8016.7616.2117.0616.715574258.48 ++ | O | T
ZETKAMAZKA18:05:4787.5+2,9386.085.587.585.013147271.57 ++ | O | T
ZPUEPUE18:05:46304.3-1,84310.0304.3310.0310.03310.09 ++ | O | T
ZREMBZRE17:00:001.151.15+4,551.11.11.151.164507.2 ++ | O | T
ZUEZUE18:05:467.6-2,447.747.67.747.798006.14 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - VIII'15




Szkoła giełdowa



Forex