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
06MAGNA06N13:15:192.150,002.152.152.152.15120.03 ++ | O | T
08OCTAVA08N13:15:250.880,000.880.870.880.8886017.52 ++ | O | T
4FUNMEDIA4FM12:04:154.88-0,614.884.884.884.91235311.48 ++ | O | T
ABCDATAABC13:31:293.583.65-0,563.653.563.653.634836125.99 ++ | O | T
ABPLABE12:07:4641.1542.29-1,6742.2941.042.2941.85102943.01 ++ | O | T
ACAUTOGAZACG13:15:2733.85+0,2133.833.833.8533.781846.22 ++ | O | T
ACEACE12:20:048.9-3,268.998.98.999.26505.82 ++ | O | T
ACTIONACT13:12:3552.7753.1-0,4353.151.4253.153.01991104.97 ++ | O | T
AGORAAGO13:57:1510.14-0,1010.1510.0310.1810.15805981.58 ++ | O | T
AGROTONAGT14:06:321.081.09-0,921.091.061.11.094828052.4 ++ | O | T
AGROWILLAWG00:00:000.8500.0 ++ | O | T
ALCHEMIAALC12:55:124.78+0,844.754.694.784.74666431.36 ++ | O | T
ALIORALR14:15:0983.2584.95-2,0084.9582.685.084.95517824355.84 ++ | O | T
ALMAALM10:44:2415.515.6-0,7715.615.1615.615.6273111.37 ++ | O | T
ALTAAAT13:58:391.97-3,902.01.972.02.0520634.07 ++ | O | T
ALTUSTFIALI13:29:2811.1111.11-1,2411.1111.111.2911.25357639.9 ++ | O | T
ALUMETALAML13:59:5253.555.0-2,2355.052.6556.054.725814313.38 ++ | O | T
AMBRAAMB13:18:199.05-0,339.059.019.099.0810739.71 ++ | O | T
AMICAAMC14:05:45147.95+0,14147.1146.95149.0147.75940139.15 ++ | O | T
AMRESTEAT14:13:32124.6124.7-0,08124.7124.6124.7124.74056505.58 ++ | O | T
APATORAPT14:08:1943.8644.34-1,0844.3443.6844.3544.34143763.32 ++ | O | T
APLISENSAPN13:26:4913.313.5-1,4813.513.213.513.5403853.31 ++ | O | T
ARCTICATC14:03:393.64+0,283.653.63.683.6360276219.8 ++ | O | T
ARCUSARC09:00:001.291.29-0,771.291.291.291.32030.26 ++ | O | T
ARTERIAARR10:45:3516.3916.38+0,5516.3816.3816.3916.31612.64 ++ | O | T
ASBISASB14:14:211.36-4,901.441.341.441.43182735252.61 ++ | O | T
ASSECOBSABS12:46:5514.63-0,6114.5914.5914.6414.7290113.17 ++ | O | T
ASSECOPOLACP14:14:2058.7658.8-1,2458.858.5659.4759.5661213895.2 ++ | O | T
ASSECOSEEASE12:54:148.78-0,118.828.788.828.797016.16 ++ | O | T
ASSECOSLOACS14:11:1020.420.4+0,0520.420.3920.4220.39353872.16 ++ | O | T
ASTARTAAST13:53:3621.522.48-3,1522.1621.0122.4822.2453998.68 ++ | O | T
ATENDEATD12:54:522.64-2,582.712.642.752.71788921.12 ++ | O | T
ATLANTAPLATP12:09:295.96+1,195.965.965.965.897994.76 ++ | O | T
ATLANTISATS14:09:020.92-1,080.930.910.930.932088719.14 ++ | O | T
ATLASESTATL00:00:000.9800.0 ++ | O | T
ATMATM13:44:0210.55-2,6810.7410.4110.7510.84460749.09 ++ | O | T
ATMGRUPAATG14:12:514.02+0,504.043.914.044.017006.87 ++ | O | T
ATREMATR09:41:104.95-1,005.04.955.05.03001.49 ++ | O | T
AVIAAMLAAL09:00:006.116.110,006.116.116.116.1120.01 ++ | O | T
AVIASGASG12:12:3324.11+7,1622.5122.5124.1122.54009.29 ++ | O | T
AWBUDAWB11:30:462.440,002.452.442.452.445001.22 ++ | O | T
B3SYSTEMB3S11:59:221.51.5-7,411.51.51.51.6220003.0 ++ | O | T
BALTONABAL09:31:006.826.71+1,646.716.716.96.714372.98 ++ | O | T
BANKBPHBPH00:00:0044.7900.0 ++ | O | T
BBIDEVBBD13:35:541.111.13-1,771.131.111.141.135186857.84 ++ | O | T
BEDZINBDZ11:20:2714.25+1,7914.7514.2514.7514.0115316.93 ++ | O | T
BENEFITBFT13:11:28359.0-0,28361.0352.05361.0360.013648.82 ++ | O | T
BETACOMBCM11:42:3610.94-0,5511.010.9411.011.0910199.57 ++ | O | T
BIOMEDLUBBML14:15:063.85-1,793.93.83.93.92723427.82 ++ | O | T
BIOTONBIO14:14:505.615.7-1,235.75.65.725.6867306381.58 ++ | O | T
BIPROMETBPM13:23:066.31-0,326.286.246.316.33747846.68 ++ | O | T
BLACKLIONBLI13:15:381.31+3,971.281.261.351.263988752.45 ++ | O | T
BMPAGBMP00:00:002.900.0 ++ | O | T
BNPPLBNP10:29:3356.956.55-0,9656.5556.5557.557.45101257.91 ++ | O | T
BOGDANKALWB14:14:2083.5683.8-0,0583.883.4583.983.6218801828.01 ++ | O | T
BORYSZEWBRS14:13:306.216.21-0,646.216.196.276.2537173231.54 ++ | O | T
BOSBOS14:07:3633.7-0,8834.133.734.134.061620.89 ++ | O | T
BOWIMBOW00:00:001.6500.0 ++ | O | T
BRIJUBRI12:45:2719.0+0,5319.4918.919.4918.9271052.16 ++ | O | T
BSCDRUKBSC12:57:3129.4-0,1728.5528.5529.429.452527.41 ++ | O | T
BUDIMEXBDX14:12:44162.5162.0+0,31162.0162.0163.0162.0119131935.2 ++ | O | T
BUMECHBMC14:07:341.091.1-1,801.11.091.11.113615839.47 ++ | O | T
BUWOGBWO13:01:0278.0-0,6079.478.079.478.47352.75 ++ | O | T
BYTOMBTM14:12:101.761.78-0,561.781.761.781.774793184.58 ++ | O | T
BZWBKBZW14:14:20341.55343.1-0,48343.1340.05344.5343.2109613751.58 ++ | O | T
CALATRAVACTC14:02:351.571.55+1,951.551.531.581.541382021.56 ++ | O | T
CAMMEDIACAM10:14:186.1+3,396.16.16.15.910.01 ++ | O | T
CAPITALCPA12:39:532.572.57+0,392.572.562.582.56960024.64 ++ | O | T
CCCCCC14:14:17182.5181.85+0,83181.85180.6183.0181.0525269578.86 ++ | O | T
CDPROJEKTCDR14:16:1319.6919.65-0,0519.6519.619.719.7594071167.72 ++ | O | T
CDRLCDL14:05:3418.0-2,6018.4918.018.4918.48351063.82 ++ | O | T
CELTICCPD00:00:004.7700.0 ++ | O | T
CEZCEZ14:09:1392.83-1,1392.9792.8393.093.89282912629.47 ++ | O | T
CHEMOSCHS14:00:381.311.38-2,241.381.31.381.342427131.88 ++ | O | T
CIECHCIE14:07:2153.6454.32-0,6754.3253.5854.3254.0209271128.33 ++ | O | T
CIGAMESCIG14:04:207.77.52+2,127.527.187.797.54102970761.78 ++ | O | T
CNTCNT00:00:007.300.0 ++ | O | T
COALENERGCLE14:14:030.630.630,000.630.610.630.632226613.77 ++ | O | T
COGNORCOG14:07:191.541.52+10,791.381.381.541.39140024207.76 ++ | O | T
COLIANCOL12:53:473.28-0,613.273.273.293.3372612.21 ++ | O | T
COMARCHCMR12:53:30122.0+1,58120.1120.1122.0120.136944.78 ++ | O | T
COMPCMP14:13:3163.663.0+0,6363.063.063.663.259437.64 ++ | O | T
COMPERIACPL11:15:2719.55-2,2019.9919.4520.1619.9920120393.36 ++ | O | T
CORMAYCRM13:23:463.193.23+0,953.233.193.243.1645315145.63 ++ | O | T
CPGROUPCPG13:59:534.3-3,374.34.34.34.4522969.87 ++ | O | T
CUBEITGCTG11:32:443.62-0,823.623.623.623.651750.63 ++ | O | T
CYFRPLSATCPS14:14:2024.8325.1-1,4325.124.8325.1525.1945219811304.79 ++ | O | T
CZTOREBKACZT13:23:382.82.81+1,452.812.712.812.761201733.29 ++ | O | T
DEBICADBC13:48:5075.875.8+0,0475.875.876.4975.7797173.71 ++ | O | T
DECORADCR13:05:126.056.04+0,506.046.06.056.021188871.37 ++ | O | T
DEKPOLDEK09:14:3019.25-1,5319.2519.2519.2519.555009.63 ++ | O | T
DELKODEL14:03:286.15-2,386.25.956.26.3408424.42 ++ | O | T
DGADGA12:29:005.45.40,005.45.15.45.4205710.54 ++ | O | T
DMWDMWDM14:06:080.7-4,110.740.70.740.7354943.89 ++ | O | T
DOMDEVDOM13:27:4746.147.79-1,9147.7946.148.047.061129.26 ++ | O | T
DRAGOWSKIADD11:44:102.05-0,492.062.032.062.0614132.88 ++ | O | T
DROPDRP00:00:001.7500.0 ++ | O | T
DROZAPOLDPL11:42:273.25+0,313.253.253.253.241330.43 ++ | O | T
DTPDTP13:50:594.76-1,654.814.654.814.848033.75 ++ | O | T
DUDADUD12:04:556.96.74+2,076.746.746.96.76639643.48 ++ | O | T
DUONDUO13:43:572.182.19-0,462.192.172.192.194418496.38 ++ | O | T
ECARDECD13:11:332.46-2,382.52.462.52.5219494.82 ++ | O | T
ECHOECH14:01:486.62+0,306.626.586.646.674220490.15 ++ | O | T
EDINVESTEDI09:00:002.612.610,002.612.612.612.6110102.64 ++ | O | T
EFEKTEFK11:04:2414.8-1,3314.814.814.815.01602.37 ++ | O | T
EKOEXPORTEEX14:01:1722.522.51-0,3122.5122.3522.5522.5711482258.25 ++ | O | T
ELBUDOWAELB12:17:17107.0108.950,00108.95107.0109.0107.047851.81 ++ | O | T
ELEKTROTIELT13:27:3111.6511.68-0,2611.6811.4511.7511.68290833.56 ++ | O | T
ELEMENTALEMT13:31:573.953.85+3,953.853.853.953.8118084460.56 ++ | O | T
ELKOPEKP00:00:001.4800.0 ++ | O | T
ELZABELZ13:37:3315.9516.170,0016.1715.6316.1715.95383960.33 ++ | O | T
EMCINSMEDEMC09:00:0915.740,0015.7415.7415.7415.7410.02 ++ | O | T
EMPERIAEMP13:13:2963.6563.49+0,2563.4963.4964.0763.4910344656.87 ++ | O | T
ENAPENP09:06:081.01-0,981.011.011.011.021000.1 ++ | O | T
ENEAENA14:16:1716.516.85-1,3716.8516.416.9516.732178893604.04 ++ | O | T
ENELMEDENE13:40:2412.0912.3-2,5012.311.6112.312.4212525.44 ++ | O | T
ENERGAENG14:14:5124.725.3-2,5625.324.625.425.352252415636.39 ++ | O | T
ENERGOINSENI11:10:3211.43+0,0911.7711.4311.7711.421081.24 ++ | O | T
ERBUDERB13:04:0834.534.01+1,4434.0134.0134.534.01111438.43 ++ | O | T
ERGERG10:51:0018.05-0,2818.118.0518.118.15209.41 ++ | O | T
ERGISEGS13:35:054.984.98+1,224.984.984.994.92662533.01 ++ | O | T
ESSYSTEMESS09:14:153.0-4,763.053.03.053.155331.6 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC13:00:2449.551.5-3,8651.549.451.551.49166983.29 ++ | O | T
EUROCASHEUR14:14:2032.2132.5-0,9532.532.1932.6532.52846882744.49 ++ | O | T
EUROHOLDEHG00:00:001.9700.0 ++ | O | T
EUROTELETL14:03:4715.45-0,3215.615.4515.615.5359655.59 ++ | O | T
EVERESTEVE09:02:405.670,005.675.675.675.6720.01 ++ | O | T
EXILLONEXL00:00:007.0100.0 ++ | O | T
FAMURFMF14:14:453.043.09-0,653.093.013.093.061077732.82 ++ | O | T
FARMACOLFCL11:05:1559.9-1,9359.959.959.961.0828417.01 ++ | O | T
FASINGFSG09:26:0116.7-1,7616.816.716.817.02003.35 ++ | O | T
FASTFINFFI13:43:211.360,001.361.361.361.363200.44 ++ | O | T
FEERUMFEE09:02:0716.75+0,3016.7516.7516.7516.7110.18 ++ | O | T
FENGHUAFGT09:14:4532.0+3,2333.032.033.031.0310.99 ++ | O | T
FERROFRO12:27:1210.50,0010.6810.510.6810.550790533.53 ++ | O | T
FERRUMFER13:31:518.08.06-0,258.067.918.098.02553944.38 ++ | O | T
FONFON13:46:250.8-1,230.810.80.810.819240.74 ++ | O | T
FORTEFTE14:12:0659.059.50,0059.558.9859.559.0116168.76 ++ | O | T
FORTUNAFEG12:29:3115.31+0,8615.2115.2115.3115.1870010.68 ++ | O | T
FOTAFOT13:59:540.720,000.710.70.750.722643219.25 ++ | O | T
GETINGTN14:15:172.042.11-1,922.112.042.112.08197897406.74 ++ | O | T
GETINOBLEGNB14:15:471.671.69+0,601.691.661.691.666120001022.13 ++ | O | T
GINOROSSIGRI14:15:103.243.15+1,573.153.153.283.19114812367.88 ++ | O | T
GLCOSMEDGLC12:39:386.466.5-0,316.56.366.56.48536334.56 ++ | O | T
GLOBCITYHDGCH00:00:0040.500.0 ++ | O | T
GORENJEGRV09:29:4222.0-1,7922.422.022.422.43818.38 ++ | O | T
GPWGPW14:07:3848.048.02-0,5248.0247.148.0248.25227221087.74 ++ | O | T
GRAALGRL13:12:4919.5-1,4219.719.519.719.781502.95 ++ | O | T
GRAJEWOGRJ11:45:0927.8626.89+3,1926.8926.8927.8827.0129835.48 ++ | O | T
GREMMEDIAGMM10:50:101.55-6,061.551.551.551.6510001.55 ++ | O | T
GROCLINGCN14:12:4813.2213.36-1,3413.3613.1213.7113.420300272.18 ++ | O | T
GRUPAAZOTYATT14:13:5482.1882.15+0,0482.1581.4182.9882.15303112496.51 ++ | O | T
GTCGTC14:15:285.615.52+1,815.525.55.645.512806811558.01 ++ | O | T
HANDLOWYBHW14:12:11108.1108.0-0,83108.0107.9108.95109.0176621909.84 ++ | O | T
HARPERHRP11:56:222.93.0-3,333.02.93.03.030018.7 ++ | O | T
HAWEHWE14:12:512.022.02-0,982.022.012.032.04110640223.58 ++ | O | T
HELIOHEL09:00:004.64.60,004.64.64.64.650.02 ++ | O | T
HERKULESHRS13:56:263.653.59+1,673.593.593.693.5956972207.29 ++ | O | T
HUTMENHTM12:23:154.93-1,404.914.95.05.0708035.23 ++ | O | T
HYDROTORHDR10:09:0934.25-0,8134.2534.2534.2534.53481.64 ++ | O | T
HYPERIONHYP09:02:234.11+4,314.114.114.113.9450.02 ++ | O | T
IFCAPITALIFC13:56:021.07-1,831.071.071.11.091046611.33 ++ | O | T
IFSAIFR13:39:250.86-6,520.870.860.910.921952117.14 ++ | O | T
IIAAVIIA13:01:0211.1+1,0011.111.111.110.994765.28 ++ | O | T
IMCOMPANYIMC00:00:005.4500.0 ++ | O | T
IMMOBILEGKI10:32:262.190,002.22.192.22.19150.03 ++ | O | T
IMPELIPL14:11:5833.9733.5+1,4033.533.433.9933.54071137.22 ++ | O | T
IMPERAIMP13:15:451.751.74-3,311.931.741.971.8123034.48 ++ | O | T
IMPEXMETIPX14:13:343.223.19+1,263.193.183.233.1870210224.91 ++ | O | T
IMSIMS00:00:002.2900.0 ++ | O | T
INCINC12:41:292.37-5,952.532.322.532.5219574.57 ++ | O | T
INDYGOIDG14:16:091.221.06+7,021.161.051.241.1419853722260.93 ++ | O | T
INDYKPOLIND14:03:3262.462.5-0,1662.562.0262.562.529518.39 ++ | O | T
INGBSKING14:15:44135.75135.8+0,11135.8135.7135.95135.61776241.07 ++ | O | T
INPROINP00:00:004.200.0 ++ | O | T
INSTALKRKINK10:44:3914.99+0,0714.9914.9914.9914.981001.5 ++ | O | T
INTEGERPLITG14:11:51169.1171.85-1,17171.85167.3171.85171.1174812978.5 ++ | O | T
INTERAOLTIRL11:58:3718.94+0,0519.018.9319.018.93102519.43 ++ | O | T
INTERBUDITB00:00:000.9400.0 ++ | O | T
INTERCARSCAR09:00:00229.95229.95-0,02229.95229.95229.95230.0306.9 ++ | O | T
INTERFERIINF12:47:574.54-1,304.544.544.544.610.0 ++ | O | T
INTERSPPLIPO09:00:001.451.450,001.451.451.451.4540.01 ++ | O | T
INTROLINL12:18:009.24-0,119.249.249.249.251171.08 ++ | O | T
INVISTAINV13:34:332.150,002.152.152.152.1511102.39 ++ | O | T
IPOPEMAIPE11:33:464.8-3,234.964.84.964.96520.25 ++ | O | T
IQPIQP09:00:000.840.840,000.840.840.840.841000.08 ++ | O | T
IVMXIMX09:00:004.654.65+1,094.654.654.654.61000.47 ++ | O | T
IZOLACJAIZO09:25:531.540,001.541.541.541.5450.01 ++ | O | T
IZOSTALIZS14:12:056.8+2,266.736.736.86.65175111.88 ++ | O | T
JHMDEVJHM09:25:412.152.15-0,462.152.152.152.166001.29 ++ | O | T
JJAUTOJJO00:00:0014.5400.0 ++ | O | T
JSWJSW14:14:5617.1517.9-4,1417.917.0317.9917.892288783969.52 ++ | O | T
JWCONSTRJWC14:16:032.72.65+1,892.652.652.712.6553967145.09 ++ | O | T
K2INTERNTK2I14:09:1811.06-1,8611.2711.0611.3911.2790210.16 ++ | O | T
KANIAKAN13:48:472.983.0-0,333.02.983.02.992805884.07 ++ | O | T
KBDOMKBD09:23:263.830,003.833.833.833.8350.02 ++ | O | T
KDMSHIPNGKDM00:00:004.800.0 ++ | O | T
KERDOSKRS14:09:521.331.340,001.341.321.351.3380350107.66 ++ | O | T
KERNELKER14:14:4636.8737.79-2,3637.7936.6238.437.76341981275.49 ++ | O | T
KETYKTY14:14:32300.3302.0-0,18302.0300.3302.0300.85750226.03 ++ | O | T
KGHMKGH14:16:05119.8121.8-1,72121.8119.1122.0121.922271226879.61 ++ | O | T
KINOPOLKPL13:55:2014.4-0,9614.4814.3914.4814.546789.76 ++ | O | T
KOFOLAKFL13:53:3333.733.8-0,3033.833.733.833.8802.7 ++ | O | T
KOGENERAKGN09:00:0057.6357.630,0057.6357.6357.6357.6310.06 ++ | O | T
KOMPUTRONKOM14:09:028.18-1,338.218.188.218.29125610.29 ++ | O | T
KONSSTALIKST13:58:0228.2928.8-1,7728.828.2928.828.8992.8 ++ | O | T
KOPEXKPX14:03:5010.3-0,4810.3510.210.3510.3520420209.53 ++ | O | T
KPPDKPD00:00:0028.600.0 ++ | O | T
KRAKCHEMKCH14:16:183.843.82-0,783.823.823.973.87336612.93 ++ | O | T
KRECKRC10:56:449.40,009.49.329.49.4154414.45 ++ | O | T
KREDYTINKRI13:48:5525.56-1,6925.825.5625.826.053313.71 ++ | O | T
KREZUSKZS13:54:493.63.83-5,263.833.523.833.81009637.05 ++ | O | T
KRKAKRK00:00:00247.100.0 ++ | O | T
KRUKKRU14:00:07135.05136.0-0,33136.0135.0136.0135.5125281698.13 ++ | O | T
KRUSZWICAKSW09:00:0057.357.3-1,2157.357.357.358.01076.13 ++ | O | T
KSGAGROKSG11:59:060.870.87-2,250.870.870.90.891696614.91 ++ | O | T
LCCORPLCC13:56:551.981.96-0,501.961.961.991.991415427.98 ++ | O | T
LENALEN10:19:424.994.990,004.994.994.994.995522.75 ++ | O | T
LENTEXLTX13:04:109.129.1+0,229.19.19.159.125063228.81 ++ | O | T
LIBETLBT13:13:282.7-0,742.732.652.742.72939725.11 ++ | O | T
LIVECHATLVC14:09:1033.0433.1-1,6733.132.9133.133.613185435.7 ++ | O | T
LOTOSLTS14:13:2427.0927.15-0,0427.1526.827.3727.11912395181.74 ++ | O | T
LPPLPP14:14:377002.357185.0-1,387185.07002.157185.07100.05473879.49 ++ | O | T
LSISOFTLSI12:09:133.583.75-4,533.753.53.753.75743726.88 ++ | O | T
LUBAWALBW13:42:041.321.34-0,751.341.311.351.33199248265.55 ++ | O | T
MABIONMAB13:48:1560.059.9+0,5259.956.2160.1859.699904584.43 ++ | O | T
MAGELLANMAG13:24:1569.069.95-1,3669.9569.069.9569.9570048.59 ++ | O | T
MAKARONPLMAK10:13:436.3-0,166.346.36.356.317604.82 ++ | O | T
MARVIPOLMVP13:51:277.52-0,137.447.447.77.5353542402.69 ++ | O | T
MBANKMBK14:14:21435.0442.8-0,61442.8435.0442.9437.65119985278.35 ++ | O | T
MCIMCI13:54:1912.0111.8+1,7811.811.812.0511.819943238.98 ++ | O | T
MCLOGICMCL12:16:0535.80,0035.835.835.835.8100.36 ++ | O | T
MEDIATELMTL00:00:000.4800.0 ++ | O | T
MEDICALGMDG14:11:29230.5-0,67232.05225.0233.95232.052206506.13 ++ | O | T
MENNICAMNC09:50:2113.78+2,0713.4213.4213.7813.5217729.86 ++ | O | T
MERCATORMRC13:05:5816.9+0,1216.8816.8516.9516.88221337.4 ++ | O | T
MERCORMCR13:37:259.34-1,379.69.279.69.47460643.2 ++ | O | T
MEXPOLSKAMEX13:55:013.13-1,883.193.133.193.1930.01 ++ | O | T
MFOMFO13:56:0012.0-4,0012.2512.012.512.52180782616.96 ++ | O | T
MIDASMDS13:42:090.60.610,000.610.60.610.615377893.78 ++ | O | T
MILKILANDMLK13:29:062.252.37-5,462.372.232.372.382483657.01 ++ | O | T
MILLENNIUMMIL14:15:596.646.670,006.676.636.676.6412055458015.3 ++ | O | T
MIRACULUMMIR13:57:241.351.42-6,901.421.331.51.454913269.96 ++ | O | T
MIRBUDMRB14:14:071.41.42-1,411.421.391.431.421785725.01 ++ | O | T
MLPGROUPMLG09:46:2932.7-0,1532.7532.732.7532.75321.05 ++ | O | T
MNIMNI12:40:131.41.360,001.361.361.41.42670437.13 ++ | O | T
MOBRUKMBR09:00:008.958.950,008.958.958.958.952702.42 ++ | O | T
MOJMOJ00:00:001.5900.0 ++ | O | T
MOLMOL11:46:36168.3-0,71168.3168.3168.3169.5162.69 ++ | O | T
MONNARIMON14:00:4813.9214.11-0,7114.1113.9214.1314.0226179366.62 ++ | O | T
MOSTALPLCMSP14:02:1614.214.38+1,2814.3814.0314.3814.02811.16 ++ | O | T
MOSTALWARMSW14:02:1510.9410.57+3,5010.5710.5711.0510.5725229275.07 ++ | O | T
MOSTALZABMSZ14:15:032.242.240,002.242.222.242.243292973.51 ++ | O | T
MSXRESOURMSX00:00:000.121.5600.0 ++ | O | T
MUZAMZA10:04:133.15-3,963.153.153.153.288002.52 ++ | O | T
MWTRADEMWT13:54:2918.6-0,9618.7818.618.7818.7860011.18 ++ | O | T
NETIANET14:16:165.865.9-0,685.95.855.95.924223142.06 ++ | O | T
NETMEDIANEM12:59:535.140,005.145.145.145.14588030.22 ++ | O | T
NEUCANEU14:08:06289.8288.0+0,63288.0287.0290.0288.069712019.7 ++ | O | T
NEWAGNWG14:08:5023.023.19+0,0423.1922.9923.1922.9915963368.92 ++ | O | T
NFIEMFEMF13:16:104.58-6,534.944.584.944.918528.58 ++ | O | T
NOKAUTNOK12:35:111.07-6,141.151.071.151.1444964.99 ++ | O | T
NORTCOASTNCT00:00:004.9400.0 ++ | O | T
NOVITANVT10:38:3548.848.89+0,4148.8946.8548.8948.6200.96 ++ | O | T
NOWAGALACNG13:52:061.250,001.231.231.251.2531073.85 ++ | O | T
NTTSYSTEMNTT09:05:082.152.150,001.971.972.152.15120.03 ++ | O | T
ODLEWNIEODL10:01:502.17-0,462.172.172.172.18100.02 ++ | O | T
OLYMPICOEG00:00:007.800.0 ++ | O | T
OPENFINOPF14:10:136.0+0,335.995.96.025.9836830220.66 ++ | O | T
OPONEO.PLOPN12:34:5310.5810.58+1,7310.5810.5810.5810.41041.1 ++ | O | T
OPTEAMOPM13:59:165.93+4,595.675.675.935.6725789149.13 ++ | O | T
ORANGEPLOPL14:14:209.479.46-0,329.469.459.589.54721024498.4 ++ | O | T
ORBISORB13:56:4346.747.4-0,0247.446.747.446.7123711.07 ++ | O | T
ORCOGROUPOPG11:17:131.53+4,081.521.521.541.4723143.54 ++ | O | T
ORZBIALYOBL14:01:377.267.49-1,897.497.257.497.4256418.78 ++ | O | T
OTLOGOTS10:10:30262.00,00262.0262.0262.0262.010.26 ++ | O | T
OTMUCHOWOTM12:38:498.80,008.858.89.018.8192317.06 ++ | O | T
OVOSTAROVO00:00:0071.000.0 ++ | O | T
PAGEDPGD13:45:3253.48-0,1552.8752.8753.553.56106857.11 ++ | O | T
PAMAPOLPMP11:34:140.93-3,120.930.920.930.9647214.39 ++ | O | T
PANOVANVA11:27:1418.35+1,3818.3518.3518.3518.1300.55 ++ | O | T
PATENTUSPAT13:30:051.01-1,941.01.01.011.0320702.07 ++ | O | T
PBGPBG13:26:501.561.59-2,501.591.561.591.640046.29 ++ | O | T
PBSFINANSEPBF11:45:433.63+0,283.563.563.633.621800.65 ++ | O | T
PCCEXOLPCX13:50:283.35-1,183.353.353.353.39500.17 ++ | O | T
PCCINTERPCI13:14:471.8-2,701.781.721.821.853490062.02 ++ | O | T
PCCROKITAPCR13:16:1440.05+0,1240.040.040.440.041116.51 ++ | O | T
PCMPCM14:04:4952.052.00,0052.051.852.052.03137163.01 ++ | O | T
PEGASPGS00:00:00105.600.0 ++ | O | T
PEIXINPEX12:43:206.81-2,717.06.87.07.027860189.86 ++ | O | T
PEKAESPEK12:50:1011.54+0,3511.5411.5411.5411.520.02 ++ | O | T
PEKAOPEO14:16:23183.9184.0-0,05184.0183.5184.85184.014295126307.48 ++ | O | T
PELIONPEL13:47:1781.081.00,0081.081.081.181.023218.79 ++ | O | T
PEPPEP11:06:4431.532.0-1,5632.031.532.032.0541.72 ++ | O | T
PEPEESPPS12:08:120.530.53+3,920.530.530.530.5135501.88 ++ | O | T
PGEPGE14:16:0920.620.85-1,4420.8520.620.9320.9100185020836.99 ++ | O | T
PGNIGPGN14:16:145.535.46+1,105.465.455.545.47286547215751.42 ++ | O | T
PGODLEWPGO00:00:005.3700.0 ++ | O | T
PHNPHN14:16:1825.2925.74-1,7525.7425.1325.7425.74194149.03 ++ | O | T
PKNORLENPKN14:15:5258.858.88-0,4258.8858.6559.359.0536199021357.57 ++ | O | T
PKOBPPKO14:16:0433.9433.73+1,1633.7333.6634.1233.55114768438956.31 ++ | O | T
PKPCARGOPKP14:07:3288.0288.22-0,4388.2287.5588.388.45036442.41 ++ | O | T
PLASTBOXPLX11:52:352.54+0,402.542.532.542.53530013.43 ++ | O | T
POLICEPCE13:25:0624.0524.0+1,9124.024.024.4323.6252360.92 ++ | O | T
POLMEDPOM00:00:002.1700.0 ++ | O | T
POLNAPLA11:57:2927.0-3,5427.1127.027.1127.993509.48 ++ | O | T
POLNORDPND14:12:549.09+1,798.98.869.298.9347764432.59 ++ | O | T
POLWAXPWX14:07:5719.28+0,6819.1519.1119.2819.15160030.65 ++ | O | T
POZBUDPOZ12:35:415.95.940,005.945.95.945.9640437.8 ++ | O | T
PRAGMAFAPRF09:42:4915.7616.0-1,5016.015.7616.016.01562.49 ++ | O | T
PRAGMAINKPRI11:29:3514.8-0,6714.914.814.914.91011.5 ++ | O | T
PRESCOPRE10:55:322.6+1,962.562.562.62.5515353.99 ++ | O | T
PRIMAMODAPMA14:04:061.71.720,001.721.661.721.7801213.6 ++ | O | T
PROCADPRD13:49:351.91.94+2,701.941.861.971.851132021.79 ++ | O | T
PROCHEMPRM09:00:0020.9720.97+0,8220.9720.9720.9720.850.1 ++ | O | T
PROCHNIKPRC14:04:481.371.32+2,241.321.311.371.34153078206.02 ++ | O | T
PROJPRZEMPJP12:49:546.466.590,006.596.46.596.4639054252.17 ++ | O | T
PROTEKTORPRT11:58:253.1-2,523.183.063.183.18474514.71 ++ | O | T
PROVIDENTIPF09:07:3926.91-2,1526.9126.9126.9127.550.13 ++ | O | T
PTIPTI09:07:1612.98+0,0812.9812.9812.9812.973003.89 ++ | O | T
PULAWYZAP13:53:06148.5+0,95147.1147.1148.55147.114421.37 ++ | O | T
PWRMEDIAPWM11:48:191.45+0,691.451.451.451.441610.23 ++ | O | T
PZUPZU14:15:57486.5484.65-0,01484.65484.65490.0486.555206325414.28 ++ | O | T
QUANTUMQNT10:53:364.310,004.484.314.484.313021.3 ++ | O | T
QUERCUSQRS13:52:488.0+0,507.977.938.07.96721057.53 ++ | O | T
QUMAKQMK13:03:2910.7510.74+0,4710.7410.510.7810.7637468.09 ++ | O | T
RADPOLRDL13:46:137.25-0,147.267.227.267.26347425.19 ++ | O | T
RAFAKORFK13:32:156.64-0,906.76.616.76.746488311.32 ++ | O | T
RAFAMETRAF09:27:5915.0-1,3215.015.015.015.2100.15 ++ | O | T
RAINBOWRBW13:02:5923.723.70,0023.723.723.723.7321876.27 ++ | O | T
RANKPROGRRNK13:39:052.79-0,362.742.732.792.820675.67 ++ | O | T
RAWLPLUGRWL10:48:157.85-1,387.87.87.857.961301.02 ++ | O | T
REDANRDN14:09:153.53.63-3,313.633.443.633.6236362127.7 ++ | O | T
REDWOODRWD13:53:153.873.55+7,503.553.553.873.625259.19 ++ | O | T
REINHOLDRHD00:00:000.6700.0 ++ | O | T
RELPOLRLP10:47:016.8-1,456.816.86.816.92001.36 ++ | O | T
REMAKRMK13:27:4813.513.28+3,8513.2813.2813.513.05126.81 ++ | O | T
RESBUDRES13:38:572.32-2,112.382.322.382.371375531.99 ++ | O | T
ROBYGROB13:14:012.272.270,002.272.252.272.273313975.14 ++ | O | T
RONSONRON00:00:001.3500.0 ++ | O | T
ROPCZYCERPC10:20:0220.0-0,9420.1820.020.1820.191052.1 ++ | O | T
ROVESERSE13:51:441.210,001.211.211.211.2151956.29 ++ | O | T
RUBICONRBC13:16:171.48-0,671.491.481.491.494640.69 ++ | O | T
SANOKSNK12:11:4564.665.97-1,9065.9764.4265.9765.85327412116.19 ++ | O | T
SANTANDERSAN11:42:2828.428.65-0,3528.6528.428.6528.55114145.64 ++ | O | T
SCOPAKSCO14:04:573.28+1,553.283.283.283.231250.41 ++ | O | T
SECOGROUPSWG11:54:1827.89-0,0427.927.8927.927.91454.04 ++ | O | T
SEKOSEK00:00:005.9200.0 ++ | O | T
SELENAFMSEL10:15:4821.67-1,4121.9821.6722.021.9860013.16 ++ | O | T
SELVITASLV13:57:4818.3418.85-2,7118.8518.1118.8518.858965165.08 ++ | O | T
SERINUSSEN14:09:083.043.14-2,563.142.993.143.1271887217.0 ++ | O | T
SFINKSSFS14:09:502.973.04-1,333.042.973.043.012223966.32 ++ | O | T
SILVANOSFG00:00:005.5600.0 ++ | O | T
SIMPLESME13:45:3611.78+2,1711.511.511.7811.534024.69 ++ | O | T
SKARBIECSKH12:08:1343.043.44-1,5843.4443.043.5943.69162170.26 ++ | O | T
SKOKSKO13:55:371.441.49-3,361.491.431.511.4952537.7 ++ | O | T
SKOTANSKT14:14:290.790.75+5,330.750.740.820.7514597701156.28 ++ | O | T
SKYLINESKL13:53:570.540.5-1,820.550.50.550.5589484.6 ++ | O | T
SKYSTONESKC13:16:263.553.550,003.553.553.553.5560.02 ++ | O | T
SMTSMT12:41:2815.315.3+0,8615.314.9615.315.177653116.64 ++ | O | T
SNIEZKASKA11:06:5946.7547.0+0,5447.046.7547.046.51064.98 ++ | O | T
SOBIESKIBVD11:23:3458.31+0,3658.3158.3158.3158.11508.75 ++ | O | T
SOLARSOL11:56:442.02-2,882.111.922.112.082649753.45 ++ | O | T
SONELSON11:25:438.33-2,468.558.158.568.54341528.72 ++ | O | T
SOPHARMASPH00:00:008.400.0 ++ | O | T
STALEXPSTX14:02:433.23+0,943.193.163.263.271796232.23 ++ | O | T
STALPRODSTP13:31:48445.0-1,11450.0440.55450.0450.05122.68 ++ | O | T
STALPROFISTF09:28:2314.3+1,2714.314.314.314.12269038.47 ++ | O | T
STAPORKOWZUK13:22:367.768.35-7,078.357.768.468.35247619.81 ++ | O | T
STARHEDGESHG13:42:471.671.69-4,571.741.591.741.753161452.74 ++ | O | T
SUWARYSUW00:00:0011.5500.0 ++ | O | T
SYGNITYSGN14:04:0913.180,0013.1813.1813.1913.18116015.29 ++ | O | T
SYNEKTIKSNT13:48:5819.019.15-0,7819.1519.019.319.15214841.3 ++ | O | T
SYNTHOSSNS14:14:204.474.53-1,324.534.454.534.533004861346.03 ++ | O | T
TALANXTNX00:00:00111.5500.0 ++ | O | T
TALEXTLX09:52:1924.9524.95+0,0424.9524.924.9524.94102425.54 ++ | O | T
TARCZYNSKITAR14:13:5814.514.96-1,9614.9614.514.9614.79119017.62 ++ | O | T
TATRYTMR00:00:0088.000.0 ++ | O | T
TAURONPETPE14:15:104.444.5-1,114.54.434.54.49257574511465.03 ++ | O | T
TELLTEL12:32:1311.15+1,3611.1511.1511.1511.02202.45 ++ | O | T
TERESATER11:46:4415.74+0,7715.7415.7415.7415.624767.49 ++ | O | T
TERMOREXTRR09:53:183.33-0,603.333.333.333.356402.13 ++ | O | T
TESGASTSG12:17:073.613.72-2,963.723.613.723.72465517.02 ++ | O | T
TFONETFO13:38:135.155.17-1,155.175.045.195.2140670207.98 ++ | O | T
TIMTIM00:00:005.9700.0 ++ | O | T
TORPOLTOR14:09:0212.9712.75+1,8912.7512.7513.1412.73691789.15 ++ | O | T
TOYATOA09:16:214.68-0,214.74.64.74.69387317.83 ++ | O | T
TRAKCJATRK14:10:5710.1810.14+0,1010.1410.0310.1810.1741624422.5 ++ | O | T
TRANSPOLTRN14:05:414.00,004.04.04.04.05052.02 ++ | O | T
TRAVELPLTVL00:00:004.6400.0 ++ | O | T
TRITONTRI00:00:001.8200.0 ++ | O | T
TVNTVN14:16:2716.916.84-0,4116.8416.8316.9516.9751945876.04 ++ | O | T
ULMAULM09:02:2565.05-0,0865.0565.0565.0565.110.07 ++ | O | T
UNIBEPUNI13:24:0710.09+3,709.739.7310.19.73503850.12 ++ | O | T
UNICREDITUCG00:00:0026.100.0 ++ | O | T
UNIMAU2K09:50:232.830,002.852.832.852.8313003.68 ++ | O | T
URSUSURS14:07:492.982.98-0,672.982.943.013.0233737697.45 ++ | O | T
VANTAGEVTG14:00:062.650,002.692.652.692.651550.41 ++ | O | T
VARIANTVRT00:00:001.4300.0 ++ | O | T
VIGOSYSVGO13:06:53208.0-0,43208.0208.0208.0208.95210.82 ++ | O | T
VINDEXUSVIN10:47:124.35+0,694.314.34.354.329103.92 ++ | O | T
VISTALVTL13:21:5011.2510.8+4,1710.810.811.3610.839345428.96 ++ | O | T
VISTULAVST14:15:012.322.31+0,432.312.312.362.31123994290.24 ++ | O | T
VOTUMVOT13:18:3716.716.46+1,5216.4616.316.916.453014.94 ++ | O | T
VOXELVOX13:23:5911.420,0011.4211.4211.4311.42113112.92 ++ | O | T
WADEXWAX11:33:285.85-4,576.15.856.256.133552.18 ++ | O | T
WANDALEXWDX12:38:174.77-0,214.774.654.774.787303.42 ++ | O | T
WARIMPEXWXF09:24:523.84+1,323.843.843.843.7950.02 ++ | O | T
WASKOWAS14:09:361.711.73-1,161.731.711.741.731076518.65 ++ | O | T
WAWELWWL13:43:311235.151248.9-0,381248.91231.151248.951239.92126.1 ++ | O | T
WIELTONWLT14:13:075.425.470,005.475.425.55.4235493194.03 ++ | O | T
WIKANAWIK13:15:422.072.070,002.072.072.072.079281.92 ++ | O | T
WILBOWLB13:34:421.06+1,921.041.041.111.049141398.44 ++ | O | T
WINVESTWIS09:02:127.1+0,717.17.17.17.0520.01 ++ | O | T
WOJASWOJ12:47:138.89.05-0,349.058.89.058.83240921.66 ++ | O | T
WORKSERVWSE13:16:2219.9620.0-0,2020.019.5620.1720.0409581.5 ++ | O | T
YAWALYWL00:00:006.8200.0 ++ | O | T
ZAMETZMT13:45:072.340,002.32.32.392.34191652441.14 ++ | O | T
ZASTALZST14:14:540.85+2,410.850.840.880.836352254.14 ++ | O | T
ZEPAKZEP13:39:2524.4924.5+0,2524.524.224.724.4313777337.75 ++ | O | T
ZETKAMAZKA14:11:2781.082.2-1,3482.281.082.282.198580.41 ++ | O | T
ZPUEPUE12:17:04322.0-0,77322.0322.0322.0324.56119.64 ++ | O | T
ZREMBZRE09:24:221.690,001.691.691.691.6950.01 ++ | O | T
ZUEZUE14:12:337.757.85+2,657.857.77.857.55827464.34 ++ | O | T
ZYWIECZWC11:22:32379.7-0,60379.7379.7379.7382.041.52 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - III'15

Portfel foreksowy


Rocznica Parkietu



Szkoła giełdowa



Forex