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
06MAGNA06N16:37:592.02+0,502.012.012.12.01100.02 ++ | O | T
08OCTAVA08N16:38:070.790,000.790.790.790.79420.03 ++ | O | T
4FUNMEDIA4FM12:35:215.75.65+0,885.655.515.865.6527185150.02 ++ | O | T
ABCDATAABC15:46:303.390,003.353.353.393.39855128.85 ++ | O | T
ABPLABE15:17:2735.7835.57+0,7935.5735.5735.7935.512032430.06 ++ | O | T
ACAUTOGAZACG12:00:0730.6130.5+1,0230.530.4831.9630.3145345.16 ++ | O | T
ACEACE13:31:498.9-1,559.048.99.049.04176615.93 ++ | O | T
ACTIONACT14:58:3746.347.0-0,4347.046.347.046.510150470.28 ++ | O | T
AGORAAGO16:44:599.0+1,818.838.839.08.8443475388.86 ++ | O | T
AGROTONAGT16:29:111.341.29+3,081.291.291.391.36951493.12 ++ | O | T
AGROWILLAWG00:00:000.8500.0 ++ | O | T
ALCHEMIAALC16:32:195.00,005.045.05.055.012414706246.25 ++ | O | T
ALIORALR16:44:5884.6584.5-0,0984.583.185.8484.73766436452.67 ++ | O | T
ALMAALM16:23:4713.7413.75-1,5113.7513.013.9113.95292138.95 ++ | O | T
ALTAAAT13:11:272.00,001.991.92.02.01950.37 ++ | O | T
ALTUSTFIALI16:36:289.19.1-0,229.19.049.19.12275024.96 ++ | O | T
ALUMETALAML16:45:3348.15+3,5546.9446.748.246.51024064896.81 ++ | O | T
AMBRAAMB13:05:338.0-0,128.018.08.018.0110638.51 ++ | O | T
AMICAAMC16:44:14106.6106.7-0,05106.7106.2108.0106.65317243394.66 ++ | O | T
AMRESTEAT13:54:24112.0112.0-1,23112.0108.6113.5113.451157.29 ++ | O | T
APATORAPT16:32:5235.2235.5-0,7935.535.2235.535.5497631766.58 ++ | O | T
APLISENSAPN09:00:0012.0812.080,0012.0812.0812.0812.0810.01 ++ | O | T
ARCTICATC16:44:574.624.74-1,074.744.624.744.671798383.4 ++ | O | T
ARCUSARC10:30:001.471.47+6,521.471.471.471.3810.0 ++ | O | T
ARTERIAARR16:41:5515.68+2,1515.315.2615.6815.35274842.59 ++ | O | T
ASBISASB16:14:201.861.82+3,331.821.821.941.8236531447.72 ++ | O | T
ASSECOBSABS15:35:0513.9+0,5813.8913.8913.913.824446.17 ++ | O | T
ASSECOPOLACP16:43:3054.6654.25+0,2954.2554.0454.8454.521465011714.96 ++ | O | T
ASSECOSEEASE12:02:438.38.29+2,988.298.298.38.061751.45 ++ | O | T
ASSECOSLOACS00:00:0015.4400.0 ++ | O | T
ASTARTAAST16:15:5425.05+2,7524.2924.2925.0524.381774.3 ++ | O | T
ATENDEATD12:18:262.49+1,632.492.492.492.45220.05 ++ | O | T
ATLANTAPLATP16:24:446.74-0,596.776.66.776.7838281255.29 ++ | O | T
ATLANTISATS16:36:290.960.98-2,040.980.950.980.982588324.81 ++ | O | T
ATLASESTATL00:00:000.9900.0 ++ | O | T
ATMATM00:00:0011.2900.0 ++ | O | T
ATMGRUPAATG09:15:333.16-1,253.163.163.163.23801.2 ++ | O | T
ATREMATR14:12:014.28+1,184.284.284.284.23500.21 ++ | O | T
AVIAAMLAAL15:29:277.24+0,567.27.27.247.260.04 ++ | O | T
AVIASGASG15:11:1120.69+0,9320.6920.6920.6920.5501.03 ++ | O | T
AWBUDAWB09:35:012.9+0,692.782.772.92.8814504.11 ++ | O | T
B3SYSTEMB3S14:13:452.512.5+4,582.452.272.512.423255.79 ++ | O | T
BALTONABAL16:32:596.657.05-5,677.056.657.057.05162110.89 ++ | O | T
BANKBPHBPH16:31:5544.0-1,4644.043.2244.044.6584036.94 ++ | O | T
BBIDEVBBD16:38:171.11-0,891.131.111.131.1253125.94 ++ | O | T
BEDZINBDZ16:07:1313.07+0,5413.0713.0713.0713.05256.86 ++ | O | T
BENEFITBFT16:31:30304.5-1,77316.75302.0316.75310.052491597.54 ++ | O | T
BETACOMBCM15:11:5610.940,0010.9410.9410.9410.947478.17 ++ | O | T
BIOTONBIO16:38:294.034.00,004.03.984.044.0327943111.88 ++ | O | T
BIPROMETBPM16:02:573.4-2,863.493.273.493.51518951.65 ++ | O | T
BLACKLIONBLI16:38:231.19-3,251.21.191.21.23855110.21 ++ | O | T
BMPAGBMP16:07:192.8+0,362.82.82.82.7950.01 ++ | O | T
BNPPLBNP15:52:4661.0-1,6160.3160.1561.062.04610280.64 ++ | O | T
BOGDANKALWB16:45:1796.996.3+0,5296.396.298.096.4525495106.05 ++ | O | T
BORYSZEWBRS16:44:205.745.62+1,955.625.625.745.632243001275.1 ++ | O | T
BOSBOS16:37:3435.1+0,1435.335.135.535.054508158.98 ++ | O | T
BOWIMBOW16:29:221.67+9,871.521.521.671.521028515.96 ++ | O | T
BRIJUBRI16:32:0816.90,0016.916.816.9816.96723113.85 ++ | O | T
BSCDRUKBSC16:12:1226.63-3,8627.726.6327.727.73559.46 ++ | O | T
BUDIMEXBDX16:45:02153.0152.0+0,66152.0152.0153.2152.05749879.46 ++ | O | T
BUMECHBMC16:29:521.371.37-2,841.371.321.391.41216557294.21 ++ | O | T
BUWOGBWO00:00:0072.2400.0 ++ | O | T
BYTOMBTM16:45:001.611.62+0,631.621.551.621.6313848495.14 ++ | O | T
BZWBKBZW16:45:26342.9342.65+0,07342.65336.1343.65342.65142044834.1 ++ | O | T
CALATRAVACTC16:43:221.06+3,921.021.011.071.0296766101.39 ++ | O | T
CAMMEDIACAM00:00:003.9800.0 ++ | O | T
CAPITALCPA16:39:452.72.69+1,502.692.662.72.662686971.91 ++ | O | T
CCCCCC16:44:27152.9153.0-0,07153.0151.65153.0153.0125381912.27 ++ | O | T
CDPROJEKTCDR16:42:5616.016.00,0016.015.8416.116.02482743957.4 ++ | O | T
CDRLCDL12:36:5316.5+0,1216.3516.3516.516.482834.64 ++ | O | T
CELTICCPD09:36:594.84.8-9,265.174.85.175.2912005.83 ++ | O | T
CEZCEZ16:08:3987.95-1,5988.3487.888.3489.374172366.35 ++ | O | T
CHEMOSCHS14:56:201.071.070,001.071.061.071.0729353.13 ++ | O | T
CIECHCIE16:45:2849.249.01+0,4149.0149.049.2849.030011314737.27 ++ | O | T
CIGAMESCIG16:37:578.03-1,598.188.038.188.1614647118.61 ++ | O | T
CNTCNT16:32:088.480,008.478.478.488.48714160.52 ++ | O | T
COALENERGCLE16:44:100.68+3,030.660.660.70.662201914.95 ++ | O | T
COGNORCOG15:50:261.33-2,921.321.311.331.371313017.31 ++ | O | T
COLIANCOL16:40:473.6+1,693.553.543.63.541418950.56 ++ | O | T
COMARCHCMR16:06:21104.5105.4-0,85105.4104.25107.35105.428229.66 ++ | O | T
COMPCMP16:41:4361.4+1,9160.059.3161.460.25113868.32 ++ | O | T
COMPERIACPL00:00:0021.000.0 ++ | O | T
CORMAYCRM16:39:263.413.26+4,603.263.263.443.2651524174.03 ++ | O | T
CPGROUPCPG16:32:414.00,004.04.04.04.0200.08 ++ | O | T
CUBEITGCTG10:29:044.554.6-2,994.64.554.64.6914206.49 ++ | O | T
CYFRPLSATCPS16:45:1523.6523.51-0,2123.5123.423.9323.71745794106.96 ++ | O | T
CZTOREBKACZT16:42:282.712.68+10,162.412.412.772.46158141423.99 ++ | O | T
DEBICADBC15:08:1789.11-0,9889.8989.1189.8989.9936232.42 ++ | O | T
DECORADCR16:44:226.176.18-0,166.186.046.186.18867053.41 ++ | O | T
DEKPOL-PDADEKA00:00:0014.500.0 ++ | O | T
DELKODEL15:01:244.60,004.64.64.64.68633.97 ++ | O | T
DGADGA09:00:006.216.21-2,666.216.216.216.38550.34 ++ | O | T
DMWDMWDM15:57:360.650,000.650.620.650.6557923.7 ++ | O | T
DOMDEVDOM10:36:4748.548.98-0,5948.9848.548.9848.791014.9 ++ | O | T
DRAGOWSKIADD12:06:152.66-6,672.752.652.752.855521.47 ++ | O | T
DROPDRP00:00:001.7200.0 ++ | O | T
DROZAPOLDPL16:45:303.393.15+0,893.153.153.393.3610533.35 ++ | O | T
DTPDTP15:15:513.9-1,273.983.93.983.95210.08 ++ | O | T
DUDADUD15:51:257.287.25+0,417.257.257.287.259006.54 ++ | O | T
DUONDUO16:43:492.082.09-1,422.092.082.12.11252903527.68 ++ | O | T
ECARDECD15:28:131.67+1,211.671.671.671.654970.83 ++ | O | T
ECHOECH16:34:096.586.58-0,606.586.556.666.6222352147.74 ++ | O | T
EDINVESTEDI00:00:002.2200.0 ++ | O | T
EFEKTEFK15:52:1215.4-0,6515.514.915.515.53345.02 ++ | O | T
EKOEXPORTEEX16:39:3524.624.79-0,2824.7924.1124.8524.6710857266.03 ++ | O | T
ELBUDOWAELB15:44:4380.8980.2+1,0480.280.280.8980.0637530.13 ++ | O | T
ELEKTROTIELT16:42:4510.34+2,3810.0310.0310.3410.1139314.38 ++ | O | T
ELEMENTALEMT16:44:493.333.4-2,063.43.313.43.444292148.07 ++ | O | T
ELKOPEKP16:26:181.38-2,131.381.381.381.413300.46 ++ | O | T
ELZABELZ16:02:3815.98+1,7815.815.816.015.7357656.94 ++ | O | T
EMCINSMEDEMC09:00:0014.8914.89+0,0714.8914.8914.8914.8810.01 ++ | O | T
EMPERIAEMP13:08:2153.99-0,0253.9953.9953.9954.057931.26 ++ | O | T
ENAPENP09:00:001.031.030,001.031.031.031.0330.0 ++ | O | T
ENEAENA16:45:0716.3816.59-1,2716.5916.216.9616.594889957982.23 ++ | O | T
ENELMEDENE15:43:0612.011.5+4,3511.511.512.011.5815596.64 ++ | O | T
ENERGAENG16:45:1821.0521.44-1,5921.4420.9121.4421.39139759429477.93 ++ | O | T
ENERGOINSENI13:55:3511.38-0,0911.3811.2111.411.3990410.24 ++ | O | T
ERBUDERB16:43:4727.526.99+1,8526.9926.3127.527.0146439.56 ++ | O | T
ERGERG13:20:5116.3-1,8116.6516.316.716.62894.79 ++ | O | T
ERGISEGS16:28:494.184.19+0,724.194.184.24.151242552.16 ++ | O | T
ESSYSTEMESS10:01:432.22.18-2,652.182.182.282.2631106.92 ++ | O | T
ESTAREST00:00:001.6900.0 ++ | O | T
EUCOEUC15:08:1525.7525.99-0,0825.9924.6125.9925.7799925.22 ++ | O | T
EUROCASHEUR16:45:3336.6636.5-0,2436.536.2137.1536.751796686594.96 ++ | O | T
EUROHOLDEHG00:00:002.1700.0 ++ | O | T
EUROTELETL16:42:1413.9+2,5813.8913.7613.913.554856.73 ++ | O | T
EXILLONEXL00:00:007.1400.0 ++ | O | T
FAMURFMF16:33:543.28+0,613.273.273.283.261736056.89 ++ | O | T
FARMACOLFCL09:00:0053.553.50,0053.553.553.553.5361.93 ++ | O | T
FASINGFSG00:00:0019.000.0 ++ | O | T
FASTFINFFI16:12:111.41.4-7,281.451.311.451.513370846.84 ++ | O | T
FEERUMFEE10:00:4916.4-0,6116.516.416.6416.5911.49 ++ | O | T
FENGHUAFGT11:20:1623.923.90,0023.922.023.923.970.16 ++ | O | T
FERROFRO16:09:399.35+3,319.199.159.359.0518314168.41 ++ | O | T
FERRUMFER12:06:424.65-0,434.654.624.654.6711015.1 ++ | O | T
FONFON16:40:530.91-2,150.910.90.930.932013518.26 ++ | O | T
FORTEFTE16:29:0651.19+0,1851.151.051.2851.164132.74 ++ | O | T
FORTUNAFEG16:19:4917.51-6,2117.5117.5117.5118.6710.02 ++ | O | T
FOTAFOT16:41:540.850.86-2,300.860.840.890.87172838148.02 ++ | O | T
GETINGTN16:42:541.971.980,001.981.951.981.97117750231.98 ++ | O | T
GETINOBLEGNB16:44:271.921.96-1,031.961.921.971.9411265562181.12 ++ | O | T
GINOROSSIGRI15:58:253.43.38-0,293.383.383.483.41178547612.26 ++ | O | T
GLCOSMEDGLC16:20:226.295.93+0,645.935.936.376.25425925.72 ++ | O | T
GLOBCITYHDGCH15:11:4842.0-0,3642.041.2642.042.1540917.16 ++ | O | T
GORENJEGRV00:00:0025.000.0 ++ | O | T
GPWGPW16:43:1946.5944.51+4,1144.5144.5146.6944.75578582629.46 ++ | O | T
GRAALGRL16:38:5917.1+0,6517.2917.0217.2916.99155226.5 ++ | O | T
GRAJEWOGRJ16:38:3328.91-0,0728.9528.8229.6128.9372921.16 ++ | O | T
GREMMEDIAGMM10:45:201.42-5,961.511.421.61.5110541.58 ++ | O | T
GROCLINGCN16:44:3012.3912.4-1,0412.412.112.7712.521395661734.4 ++ | O | T
GRUPAAZOTYATT16:43:2770.01-1,7371.2469.4271.8971.24200581408.51 ++ | O | T
GTCGTC16:43:304.744.68+1,284.684.684.834.68207842995.61 ++ | O | T
HANDLOWYBHW16:45:28108.0107.75+0,84107.75106.7108.0107.1297943207.08 ++ | O | T
HARPERHRP09:02:323.3+0,613.33.33.33.2810.0 ++ | O | T
HAWEHWE16:42:051.871.870,001.871.851.881.87482468902.75 ++ | O | T
HELIOHEL16:00:154.91-0,814.954.914.954.9515907.82 ++ | O | T
HERKULESHRS16:31:333.11-0,963.143.113.143.141960661.07 ++ | O | T
HUTMENHTM16:35:095.10,005.115.15.115.16863.5 ++ | O | T
HYDROTORHDR16:21:1833.234.5-3,2134.533.034.534.3170056.73 ++ | O | T
HYPERIONHYP13:27:003.09-2,223.153.093.153.161320.41 ++ | O | T
IFCAPITALIFC15:33:061.090,001.051.041.091.091359814.44 ++ | O | T
IFSAIFR15:52:120.93-4,120.970.930.970.972649224.74 ++ | O | T
IIAAVIIA00:00:008.7900.0 ++ | O | T
IMCOMPANYIMC15:36:526.01+3,625.985.986.35.8450827.57 ++ | O | T
IMMOBILEGKI16:22:572.04-4,232.182.042.182.13130.03 ++ | O | T
IMPELIPL16:36:2930.41-0,1330.4530.1230.4530.45922.78 ++ | O | T
IMPERAIMP16:38:371.54-0,651.551.541.591.551117217.75 ++ | O | T
IMPEXMETIPX16:45:262.6-0,382.612.552.622.6138678100.26 ++ | O | T
IMSIMS16:22:032.3+0,442.32.292.32.29612814.03 ++ | O | T
INCINC09:38:291.79+0,561.781.781.791.7810601.89 ++ | O | T
INDYGOIDG16:34:460.82+5,130.780.780.850.78341447283.35 ++ | O | T
INDYKPOLIND16:39:2856.75+0,9856.255.056.7556.268138.03 ++ | O | T
INGBSKING16:35:01137.3+0,29136.3136.3137.55136.93096423.94 ++ | O | T
INPROINP00:00:003.5900.0 ++ | O | T
INSTALKRKINK16:25:1415.87-0,8116.015.816.016.0322051.11 ++ | O | T
INTEGERPLITG16:43:50167.8170.0+0,12170.0167.15170.0167.61975331.13 ++ | O | T
INTERAOLTIRL11:59:2018.47-0,2218.518.4518.518.5173013.48 ++ | O | T
INTERBUDITB09:00:000.930.930,000.930.930.930.9310000.93 ++ | O | T
INTERCARSCAR16:45:38214.5213.00,00213.0213.0214.9214.51262270.66 ++ | O | T
INTERFERIINF00:00:004.2400.0 ++ | O | T
INTERSPPLIPO09:00:001.061.060,001.061.061.061.0610.0 ++ | O | T
INTROLINL16:01:089.09.22-2,289.229.09.259.21191117.39 ++ | O | T
IPOPEMAIPE13:03:014.09+0,994.24.024.24.05279111.31 ++ | O | T
IQPIQP14:30:220.780,000.790.780.790.78110.01 ++ | O | T
IVMXIMX12:24:023.923.69+9,193.693.373.923.5915295.61 ++ | O | T
IZOLACJAIZO09:00:001.651.65+3,121.651.651.651.610.0 ++ | O | T
IZOSTALIZS14:04:094.814.8-0,214.84.85.094.8253362262.46 ++ | O | T
JHMDEVJHM16:32:181.881.89-0,531.891.881.971.891481528.2 ++ | O | T
JJAUTOJJO00:00:0021.000.0 ++ | O | T
JSWJSW16:45:3619.2918.75+3,1618.7518.719.4918.72404104610.64 ++ | O | T
JWCONSTRJWC16:35:012.622.65+0,772.652.62.692.61161830.58 ++ | O | T
K2INTERNTK2I16:33:4710.0+0,309.979.9710.09.97105310.52 ++ | O | T
KANIAKAN15:28:272.87-1,712.922.872.922.921182134.05 ++ | O | T
KBDOMKBD00:00:002.400.0 ++ | O | T
KDMSHIPNGKDM16:07:196.246.24+20,005.75.76.245.23832.28 ++ | O | T
KERDOSKRS16:43:331.261.18+7,691.181.181.261.1711107651357.9 ++ | O | T
KERNELKER16:43:2931.1730.71+1,5030.7130.7131.4530.711344164173.32 ++ | O | T
KETYKTY16:33:50275.0272.05-1,29272.05272.05276.95278.6773211.94 ++ | O | T
KGHMKGH16:45:34104.8103.0+1,70103.0102.25105.5103.0562359164654.08 ++ | O | T
KINOPOLKPL13:56:5812.17-6,3812.7612.012.7613.0146518.08 ++ | O | T
KOFOLAKFL11:45:0939.0-0,6139.039.039.039.2440.16 ++ | O | T
KOGENERAKGN09:00:0053.953.90,0053.953.953.953.910.05 ++ | O | T
KOMPUTRONKOM16:42:207.58+0,407.557.477.587.55664850.35 ++ | O | T
KONSSTALIKST16:37:2723.023.42-1,0823.4222.2123.4223.25194143.19 ++ | O | T
KOPEXKPX16:44:4711.011.09-0,8111.0911.011.2911.0919929221.23 ++ | O | T
KPPDKPD00:00:0029.2500.0 ++ | O | T
KRAKCHEMKCH16:37:083.73-0,273.753.73.943.74502918.78 ++ | O | T
KRECKRC16:42:119.99.76-1,499.769.7610.1710.05915091.2 ++ | O | T
KREDYTINKRI16:41:2122.0622.5+8,1420.520.522.5420.41767953904.46 ++ | O | T
KREZUSKZS16:39:223.123.17-3,413.173.123.233.2350685162.05 ++ | O | T
KRKAKRK00:00:00260.000.0 ++ | O | T
KRUKKRU16:44:42115.5-0,77116.4115.5116.5116.44076472.69 ++ | O | T
KRUSZWICAKSW15:55:4959.48-0,3259.4858.459.4859.6735220.8 ++ | O | T
KSGAGROKSG16:14:311.091.12+3,811.011.011.131.05143455155.3 ++ | O | T
LCCORPLCC16:37:041.87+1,081.831.831.881.8598286183.06 ++ | O | T
LENALEN16:15:334.34.3+0,234.34.294.324.29874937.69 ++ | O | T
LENTEXLTX16:29:108.658.70,008.78.618.728.6513450116.28 ++ | O | T
LIBETLBT16:13:502.37+1,722.342.342.382.3340009.41 ++ | O | T
LIVECHATLVC16:45:2932.034.0-1,6934.031.2334.632.55330791079.12 ++ | O | T
LOTOSLTS16:45:1923.8524.0-0,2124.023.5324.023.93356367960.6 ++ | O | T
LPPLPP16:39:107477.07600.05-1,017600.057353.07633.057553.65183866.56 ++ | O | T
LSISOFTLSI15:45:464.3+2,384.24.094.34.214776.25 ++ | O | T
LUBAWALBW16:42:161.11.09+0,921.091.081.111.09245403268.68 ++ | O | T
MABIONMAB16:27:5940.0-0,5040.9439.6640.9540.2125950.42 ++ | O | T
MAGELLANMAG15:52:4367.565.28+3,5365.2865.2567.565.24655306.16 ++ | O | T
MAKARONPLMAK16:33:226.01-0,335.875.866.016.0315298.96 ++ | O | T
MARVIPOLMVP15:32:117.49+0,277.57.357.527.4712679.39 ++ | O | T
MBANKMBK16:44:35470.15467.1-0,24467.1463.8472.4471.3108825099.09 ++ | O | T
MCIMCI16:40:5210.6+2,4210.3410.3210.6310.3578115818.92 ++ | O | T
MCLOGICMCL16:41:2436.5435.5+3,5135.535.536.5435.3883.21 ++ | O | T
MEDIATELMTL09:02:410.48+2,130.480.480.480.4760602.91 ++ | O | T
MEDICALGMDG16:42:50218.0214.15+1,77214.15213.5218.1214.263941376.9 ++ | O | T
MENNICAMNC15:35:1513.68-0,1513.913.6813.913.782311.27 ++ | O | T
MERCATORMRC16:32:4813.713.9-1,3013.913.3313.913.88464262.59 ++ | O | T
MERCORMCR16:40:158.818.75+0,698.758.758.818.75795069.71 ++ | O | T
MEXPOLSKAMEX09:00:002.052.05+1,992.052.052.052.0110.0 ++ | O | T
MFOMFO11:33:4610.280,0010.2710.2710.2810.287247.44 ++ | O | T
MIDASMDS16:39:300.560.560,000.560.560.570.56269960151.89 ++ | O | T
MILKILANDMLK16:39:222.292.39+1,782.152.152.452.25173354405.24 ++ | O | T
MILLENNIUMMIL16:42:597.387.45+0,147.457.187.457.373453232517.77 ++ | O | T
MIRACULUMMIR14:59:071.6-4,191.671.591.721.672110734.03 ++ | O | T
MIRBUDMRB16:15:341.321.33-0,751.331.311.341.3391118121.14 ++ | O | T
MLPGROUPMLG00:00:0033.0100.0 ++ | O | T
MNIMNI16:03:041.47+1,381.451.451.471.456640.96 ++ | O | T
MOBRUKMBR00:00:009.500.0 ++ | O | T
MOJMOJ00:00:001.3900.0 ++ | O | T
MOLMOL00:00:00157.600.0 ++ | O | T
MONNARIMON16:44:4213.8513.6+1,8413.613.614.013.658602815.88 ++ | O | T
MOSTALPLCMSP13:07:1210.210.20,0010.210.110.210.2230.23 ++ | O | T
MOSTALWARMSW14:38:506.3+0,166.296.216.396.29413926.08 ++ | O | T
MOSTALZABMSZ16:44:232.192.21-0,902.212.162.212.2182788182.15 ++ | O | T
MSXRESOURMSX16:44:251.731.77-2,261.771.721.81.773470261.25 ++ | O | T
MUZAMZA13:18:493.393.390,003.393.063.393.39390.13 ++ | O | T
MWTRADEMWT16:07:5917.117.11-0,0617.1115.6917.1117.1162210.35 ++ | O | T
NETIANET16:44:205.975.91+1,025.915.916.05.91166759997.53 ++ | O | T
NETMEDIANEM09:35:504.75-0,214.754.754.754.7650.02 ++ | O | T
NEUCANEU16:42:41253.5240.3+5,12240.3240.3253.5241.152181537.48 ++ | O | T
NEWAGNWG15:13:0223.823.980,0023.9823.5623.9823.8256560.91 ++ | O | T
NFIEMFEMF16:39:373.784.0-5,034.03.784.03.9823239.22 ++ | O | T
NOKAUTNOK13:18:511.151.22-5,741.221.151.221.2210011.15 ++ | O | T
NORTCOASTNCT16:24:154.11+3,273.953.844.113.98657526.21 ++ | O | T
NOVITANVT16:39:2050.550.85-0,7950.8549.850.8550.9773.9 ++ | O | T
NOWAGALACNG14:51:221.12+0,901.121.111.121.1125902.88 ++ | O | T
NTTSYSTEMNTT14:26:462.01-2,902.092.012.092.073600.73 ++ | O | T
ODLEWNIEODL00:00:002.0700.0 ++ | O | T
OLYMPICOEG10:08:398.00,008.08.08.08.07005.6 ++ | O | T
OPENFINOPF16:44:122.80,002.82.82.82.8417011.68 ++ | O | T
OPONEO.PLOPN15:26:3710.0+0,9110.010.010.19.9118820189.44 ++ | O | T
OPTEAMOPM00:00:004.8600.0 ++ | O | T
ORANGEPLOPL16:45:078.979.0-0,339.08.889.019.0294139326313.55 ++ | O | T
ORBISORB14:39:2342.45+1,5642.5642.4542.5641.81908.07 ++ | O | T
ORCOGROUPOPG09:37:541.580,001.561.561.581.585000.79 ++ | O | T
ORZBIALYOBL16:33:546.380,006.386.376.386.382801.79 ++ | O | T
OTLOGOTS00:00:00236.000.0 ++ | O | T
OTMUCHOWOTM16:11:398.25-0,728.318.218.368.31233319.38 ++ | O | T
OVOSTAROVO16:36:2973.00,0073.073.073.073.015010.95 ++ | O | T
PAGEDPGD16:32:2751.1-1,1651.750.7151.751.757729.51 ++ | O | T
PAMAPOLPMP11:36:331.121.07+8,741.071.071.121.033020.33 ++ | O | T
PANOVANVA15:35:0814.830,0014.8314.8314.8314.8360.09 ++ | O | T
PATENTUSPAT16:02:161.130,001.121.121.131.1311111.25 ++ | O | T
PBGPBG16:41:381.61.63-1,231.631.591.631.621002116.09 ++ | O | T
PBSFINANSEPBF11:50:043.76-0,793.753.753.773.794501.69 ++ | O | T
PCCEXOLPCX14:19:143.360,003.363.323.373.36700.23 ++ | O | T
PCCINTERPCI16:28:071.78+6,591.71.71.781.67829114.47 ++ | O | T
PCCROKITAPCR14:31:4737.23-0,5637.4437.2337.4437.442057.65 ++ | O | T
PCMPCM16:40:2550.3-0,2049.149.150.350.4482.41 ++ | O | T
PEGASPGS00:00:00100.000.0 ++ | O | T
PEIXINPEX16:43:207.24-4,117.47.27.517.55461233.9 ++ | O | T
PEKAESPEK13:16:4211.2-0,7111.2411.211.2511.2813089147.13 ++ | O | T
PEKAOPEO16:43:21183.5184.1-0,62184.1182.4185.2184.6525285546611.92 ++ | O | T
PELIONPEL16:14:3784.085.0-1,1885.083.0185.085.01218102.84 ++ | O | T
PEPPEP16:22:1529.7429.0+2,5529.028.029.7429.067119.07 ++ | O | T
PEPEESPPS15:50:170.55-3,510.570.550.570.5765263.6 ++ | O | T
PGEPGE16:44:3019.1819.13+0,6819.1318.7319.2619.05229170943633.87 ++ | O | T
PGNIGPGN16:45:364.324.3+0,934.34.264.334.2819792608502.43 ++ | O | T
PGODLEWPGO00:00:005.3900.0 ++ | O | T
PHNPHN13:45:4425.225.4-0,7925.425.225.425.4187347.33 ++ | O | T
PKNORLENPKN16:45:3855.052.65+4,1952.6552.6555.2552.79116012463075.77 ++ | O | T
PKOBPPKO16:45:2834.3834.0+0,7934.033.7734.5434.113118860106661.12 ++ | O | T
PKPCARGOPKP16:45:0288.9589.68-0,0689.6888.9589.789.0156131391.42 ++ | O | T
PLASTBOXPLX16:01:032.59-1,522.492.42.592.6386998213.93 ++ | O | T
POLICEPCE16:41:2420.419.3+4,0819.319.320.419.6342068.16 ++ | O | T
POLMEDPOM00:00:002.200.0 ++ | O | T
POLNAPLA10:07:4927.3-2,5028.427.328.428.070.2 ++ | O | T
POLNORDPND16:41:297.15+5,156.86.767.156.879670556.96 ++ | O | T
POLWAXPWX16:08:4617.25+1,4717.0316.9117.317.018069309.61 ++ | O | T
POZBUDPOZ12:25:314.484.45+0,674.454.364.484.4510294.57 ++ | O | T
PRAGMAFAPRF16:26:0213.1+0,7713.013.013.113.02923.82 ++ | O | T
PRAGMAINKPRI16:05:1214.750,0014.7514.314.914.75143820.82 ++ | O | T
PRESCOPRE16:43:352.342.34-11,032.62.342.632.632384457.69 ++ | O | T
PRIMAMODAPMA13:55:231.151.15-1,711.151.131.171.1760146.85 ++ | O | T
PROCADPRD16:28:091.050,001.071.051.071.0526532.79 ++ | O | T
PROCHEMPRM16:32:4317.5717.59-0,2317.5916.7917.5917.61113519.17 ++ | O | T
PROCHNIKPRC16:44:081.36-1,451.391.321.41.383790351.27 ++ | O | T
PROJPRZEMPJP16:42:596.095.86+0,835.865.866.096.04458527.58 ++ | O | T
PROTEKTORPRT16:45:352.89-0,342.852.852.892.91542844.35 ++ | O | T
PROVIDENTIPF00:00:0024.000.0 ++ | O | T
PTIPTI16:30:3414.43-0,2114.4814.4314.4814.46259637.51 ++ | O | T
PULAWYZAP16:37:01138.85138.75-0,11138.75138.75139.95139.032344.97 ++ | O | T
PWRMEDIAPWM10:29:531.190,001.191.191.191.1934504.11 ++ | O | T
PZUPZU16:45:38503.4494.95+1,71494.95493.15506.0494.9515553577366.5 ++ | O | T
QUANTUMQNT11:08:084.35+1,164.354.354.354.31900.83 ++ | O | T
QUERCUSQRS16:08:446.56.6-1,966.66.56.66.6340857268.13 ++ | O | T
QUMAKQMK16:32:1811.9912.15-1,7212.1511.912.1912.2729987.77 ++ | O | T
RADPOLRDL15:03:477.97-1,607.987.978.08.1311424.89 ++ | O | T
RAFAKORFK16:43:455.765.62+2,135.625.565.845.6452492300.35 ++ | O | T
RAFAMETRAF00:00:0015.600.0 ++ | O | T
RAINBOWRBW16:39:5918.5818.69-0,5418.6918.3518.9418.6815901296.23 ++ | O | T
RANKPROGRRNK16:40:232.452.28+9,872.282.152.452.23129994289.85 ++ | O | T
RAWLPLUGRWL16:35:276.316.3-1,716.36.216.416.42363422.84 ++ | O | T
REDANRDN16:26:052.07+4,551.981.982.071.981658033.68 ++ | O | T
REDWOODRWD12:08:175.130,005.05.05.435.137333.73 ++ | O | T
REINHOLDRHD09:05:100.7+6,060.70.70.70.667080.5 ++ | O | T
RELPOLRLP16:45:385.83+0,345.815.815.875.81217512.69 ++ | O | T
REMAKRMK16:34:3011.35-2,9911.7511.3511.7511.71111.26 ++ | O | T
RESBUDRES16:04:532.38+2,152.332.32.42.331080524.99 ++ | O | T
ROBYGROB16:43:442.152.170,002.172.152.172.15109709237.24 ++ | O | T
RONSONRON12:50:071.39-1,421.41.391.41.418271.15 ++ | O | T
ROPCZYCERPC15:35:0716.3-1,1516.216.1516.316.494627.46 ++ | O | T
ROVESERSE15:20:051.41+0,711.411.41.411.41063614.97 ++ | O | T
RUBICONRBC16:39:451.710,001.81.711.81.712100.36 ++ | O | T
SANOKSNK15:17:5653.5553.96-0,0253.9653.5553.9853.5615338822.13 ++ | O | T
SANTANDERSAN11:43:0225.98-0,0425.325.2225.9825.9958414.78 ++ | O | T
SCOPAKSCO14:59:281.790,001.791.791.791.791000.18 ++ | O | T
SECOGROUPSWG15:13:3523.0823.09-0,0423.0922.923.0923.09113526.14 ++ | O | T
SEKOSEK09:00:006.166.160,006.166.166.166.161320.81 ++ | O | T
SELENAFMSEL16:37:2216.38+0,8016.4715.2916.4716.25850121356.01 ++ | O | T
SELVITASLV16:45:0315.77+3,0715.314.4715.7815.335266544.9 ++ | O | T
SERINUSSEN16:42:282.92.950,002.952.872.992.965542191.14 ++ | O | T
SFINKSSFS16:27:321.92-1,541.921.91.941.95937718.01 ++ | O | T
SILVANOSFG00:00:005.4900.0 ++ | O | T
SIMPLESME00:00:009.600.0 ++ | O | T
SKARBIECSKH15:59:4338.038.00,0038.037.5638.0538.0123146.74 ++ | O | T
SKOKSKO00:00:001.8100.0 ++ | O | T
SKOTANSKT15:16:311.221.25+20,791.011.011.221.01866277980.82 ++ | O | T
SKYLINESKL16:37:370.50.52-5,660.520.490.520.53180918.88 ++ | O | T
SKYSTONESKC16:39:574.033.99+11,943.583.584.183.651250204.13 ++ | O | T
SMTSMT16:09:1412.5+4,1712.112.012.5112.059018709.03 ++ | O | T
SNIEZKASKA15:11:5241.0-2,2641.1141.041.1141.9532513.34 ++ | O | T
SOBIESKIBVD00:00:0042.700.0 ++ | O | T
SOLARSOL16:12:402.22.33-4,762.332.162.332.31106395241.88 ++ | O | T
SONELSON10:57:278.00,007.997.998.08.01050.84 ++ | O | T
SOPHARMASPH00:00:008.400.0 ++ | O | T
STALEXPSTX15:31:592.722.720,002.722.72.752.721544042.2 ++ | O | T
STALPRODSTP16:40:28357.85+0,52351.35351.35357.85356.0238.15 ++ | O | T
STALPROFISTF00:00:0012.2700.0 ++ | O | T
STAPORKOWZUK00:00:0011.000.0 ++ | O | T
STARHEDGESHG16:42:162.782.86-4,792.862.62.862.92157499432.28 ++ | O | T
SUWARYSUW16:42:5813.70,0013.513.4913.713.77089.59 ++ | O | T
SYGNITYSGN16:45:2614.214.440,0014.4414.0614.4414.2701799.76 ++ | O | T
SYNEKTIKSNT16:32:4819.9920.07+1,0120.0719.9820.0719.79122524.5 ++ | O | T
SYNTHOSSNS16:45:394.364.16+4,814.164.164.374.16507845721656.42 ++ | O | T
TALANXTNX00:00:00109.000.0 ++ | O | T
TALEXTLX16:37:2422.86+1,2022.5921.5322.922.5974716.91 ++ | O | T
TARCZYNSKITAR16:22:5812.73+1,8412.512.512.7312.5284636.09 ++ | O | T
TATRYTMR00:00:0087.000.0 ++ | O | T
TAURONPETPE16:45:354.994.94+0,404.944.945.024.9713103796531.38 ++ | O | T
TELLTEL13:38:379.790,009.799.799.799.795004.89 ++ | O | T
TERESATER00:00:0016.400.0 ++ | O | T
TERMOREXTRR16:35:564.194.2+0,244.173.814.24.1853568204.43 ++ | O | T
TESGASTSG11:06:383.533.530,003.533.533.643.5320017.17 ++ | O | T
TFONETFO16:42:556.696.68-0,156.686.456.696.71260482.26 ++ | O | T
TIMTIM00:00:006.000.0 ++ | O | T
TORPOLTOR14:34:109.79.70,009.79.79.79.7211020.47 ++ | O | T
TOYATOA09:32:074.61+0,224.614.614.614.660.03 ++ | O | T
TRAKCJATRK16:44:569.318.97+3,798.978.859.378.973243402965.75 ++ | O | T
TRANSPOLTRN16:09:164.884.28+6,094.164.164.884.6246910.51 ++ | O | T
TRAVELPLTVL00:00:003.9600.0 ++ | O | T
TRITONTRI10:24:551.920,001.921.921.921.92430.08 ++ | O | T
TVNTVN16:41:4817.70,0017.7717.1217.7817.71047431840.23 ++ | O | T
ULMAULM00:00:0056.000.0 ++ | O | T
UNIBEPUNI16:05:318.368.51-1,768.518.258.518.511368891133.45 ++ | O | T
UNICREDITUCG09:11:5223.122.4+0,8722.422.423.122.950311.62 ++ | O | T
UNIMAU2K13:58:232.442.44-0,412.442.382.442.453700.9 ++ | O | T
URSUSURS16:43:452.052.02+0,992.022.012.052.033572472.25 ++ | O | T
VANTAGEVTG15:24:592.672.75+1,912.542.542.752.621690.44 ++ | O | T
VARIANTVRT09:57:261.57-1,261.571.571.571.5910001.57 ++ | O | T
VIGOSYSVGO14:57:08190.6190.55+0,03190.55190.55191.5190.5536870.28 ++ | O | T
VINDEXUSVIN15:24:564.54+1,794.464.464.544.46982344.14 ++ | O | T
VISTALVTL16:36:009.49.59-1,789.599.49.599.579208.73 ++ | O | T
VISTULAVST16:33:392.062.07-0,962.072.032.112.08175317361.68 ++ | O | T
VOTUMVOT14:40:4110.1910.17+0,2010.1710.010.1910.1710654108.12 ++ | O | T
VOXELVOX15:34:189.02-0,779.188.919.189.09335530.21 ++ | O | T
WADEXWAX00:00:003.9900.0 ++ | O | T
WANDALEXWDX13:18:033.373.29+2,743.293.293.43.281704957.31 ++ | O | T
WARIMPEXWXF16:13:103.36-1,473.393.343.393.41402013.47 ++ | O | T
WASKOWAS15:56:061.60,001.61.571.621.62640641.96 ++ | O | T
WAWELWWL00:00:00990.000.0 ++ | O | T
WDMCPWDC16:45:207.00,007.06.667.07.0573839.96 ++ | O | T
WIELTONWLT16:28:224.74.650,004.654.584.734.71021347.71 ++ | O | T
WIKANAWIK12:55:022.452.55-2,782.552.452.552.521730.42 ++ | O | T
WILBOWLB15:26:270.8-5,880.810.80.810.85119859.69 ++ | O | T
WINVESTWIS16:45:326.99-4,516.996.997.257.324763.33 ++ | O | T
WOJASWOJ16:00:258.78+0,238.758.738.788.76215418.82 ++ | O | T
WORKSERVWSE15:41:3718.89+1,2318.9418.7518.9418.661402.64 ++ | O | T
YAWALYWL15:48:148.198.19+8,337.627.628.197.562001.58 ++ | O | T
ZAMETZMT16:41:173.153.20,003.23.153.33.15287084918.86 ++ | O | T
ZASTALZST15:56:360.98+2,080.980.950.990.968430081.82 ++ | O | T
ZEPAKZEP16:44:4427.7927.0+2,9327.027.028.127.053555814909.55 ++ | O | T
ZETKAMAZKA15:35:0869.0168.8+1,4968.868.869.7868.07597527.9 ++ | O | T
ZPUEPUE14:54:32278.00,00278.0278.0278.0278.0123.34 ++ | O | T
ZREMBZRE09:11:311.510,001.511.511.511.517701.16 ++ | O | T
ZUEZUE11:25:026.49+1,726.496.296.496.381801.13 ++ | O | T
ZYWIECZWC16:35:06390.0+2,09386.0380.45390.0382.012849.3 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Nowy system maklerski


Indeks Optymizmu - I'15

Portfel foreksowy

Konkurs Prorok Miesiąca!


Rocznica Parkietu



Szkoła giełdowa



Forex