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
06MAGNA06N18:10:392.340,002.332.322.382.3432787.72 ++ | O | T
08OCTAVA08N18:10:390.86-2,270.850.850.880.881492413.13 ++ | O | T
4FUNMEDIA4FM18:10:396.18+5,645.925.856.185.851599895.91 ++ | O | T
ABCDATAABC16:36:423.54+0,283.533.513.543.53406314.32 ++ | O | T
ABPLABE17:00:0031.6231.62-1,1931.9831.6232.0132.05150164.69 ++ | O | T
ACAUTOGAZACG18:10:3928.8-0,5928.828.828.828.97210.6 ++ | O | T
ACEACE17:03:109.979.97-2,6410.199.3510.1910.2482795825.77 ++ | O | T
ACTIONACT17:00:0043.4843.48+2,6743.4943.2743.4942.3580334.82 ++ | O | T
AGORAAGO16:40:478.3+2,098.138.138.48.1326882222.56 ++ | O | T
AGROTONAGT17:03:161.261.26+5,881.221.21.341.19203290261.35 ++ | O | T
AGROWILLAWG00:00:000.8700.0 ++ | O | T
ALCHEMIAALC16:02:075.02+0,205.04.985.025.018932834457.49 ++ | O | T
ALIORALR17:00:0179.9979.99+0,8678.5578.5579.9979.31627624978.49 ++ | O | T
ALMAALM17:00:0014.5514.55+3,1914.114.115.514.1533077.94 ++ | O | T
ALTAAAT18:10:391.811.81-1,091.81.751.841.8321893.91 ++ | O | T
ALTUSTFIALI17:00:009.09.0-2,179.19.09.299.214659132.7 ++ | O | T
ALUMETALAML16:26:5142.98+0,2342.642.5242.9842.8869729.66 ++ | O | T
AMBRAAMB16:15:558.55+0,238.558.558.558.534083.49 ++ | O | T
AMICAAMC18:10:39110.5110.5-3,07113.25107.5113.9114.02902322.87 ++ | O | T
AMRESTEAT17:00:00101.0101.0+1,0098.1195.44101.0100.0356083561.95 ++ | O | T
APATORAPT17:00:0036.1136.11-1,3736.7536.1137.1936.614019146.1 ++ | O | T
APLISENSAPN12:45:4812.30,0012.312.312.3112.33434.22 ++ | O | T
ARCTICATC17:01:414.244.24-2,534.354.114.354.35127890538.35 ++ | O | T
ARCUSARC09:00:001.95+2,631.951.951.951.910.0 ++ | O | T
ARTERIAARR16:17:0716.39-0,3016.5416.216.5416.4475212.3 ++ | O | T
ASBISASB15:18:411.8-1,101.811.781.811.8242267.56 ++ | O | T
ASSECOBSABS18:10:3912.69-1,6312.812.2712.812.9164320.69 ++ | O | T
ASSECOPOLACP17:00:0153.453.4+0,4153.253.1953.553.181257666723.82 ++ | O | T
ASSECOSEEASE13:46:407.90,007.97.97.97.9142511.26 ++ | O | T
ASSECOSLOACS13:53:1215.70,0015.715.715.715.71502.36 ++ | O | T
ASTARTAAST17:04:4714.514.5-6,8115.5614.2915.5615.5630776457.85 ++ | O | T
ATENDEATD17:00:002.32.3+1,322.282.252.312.272978368.13 ++ | O | T
ATLANTAPLATP17:00:006.946.94+0,296.976.887.076.92615342.99 ++ | O | T
ATLANTISATS17:00:001.041.04+1,961.021.011.041.026546367.11 ++ | O | T
ATLASESTATL09:00:001.020,001.021.021.021.022910.3 ++ | O | T
ATMATM17:00:0011.7511.75+0,4311.411.411.7511.7177720.73 ++ | O | T
ATMGRUPAATG18:10:393.13.10,003.113.033.113.1835825.78 ++ | O | T
ATREMATR15:14:194.12+3,004.014.014.154.0518821.03 ++ | O | T
AVIAAMLAAL17:00:008.358.35-0,128.378.358.478.36442836.99 ++ | O | T
AVIASGASG17:00:0024.1524.15-8,4926.3823.4326.3826.3974118.0 ++ | O | T
BALTONABAL16:49:276.76-0,446.786.767.056.79592540.79 ++ | O | T
BANKBPHBPH18:10:3947.89-0,3348.047.0648.0548.05103349.4 ++ | O | T
BBIDEVBBD18:10:391.131.130,001.131.111.131.133718441.96 ++ | O | T
BENEFITBFT12:53:41292.0-1,57296.6286.0296.6296.6532293.86 ++ | O | T
BETACOMBCM14:38:0612.20,0012.212.212.212.21001.22 ++ | O | T
BGZBGZ18:10:3967.32-0,4367.767.3268.1567.6140927.66 ++ | O | T
BIOTONBIO17:01:444.044.04-1,704.14.04.14.11211132851.48 ++ | O | T
BIPROMETBPM17:00:003.493.49-0,853.53.413.533.52328611.55 ++ | O | T
BLACKLIONBLI18:10:391.041.04+0,971.011.011.051.03260434272.44 ++ | O | T
BMPAGBMP18:10:393.00,003.03.03.03.050.02 ++ | O | T
BNPPLBNP18:10:3963.063.0+0,0363.063.063.062.98102564.58 ++ | O | T
BOGDANKALWB17:00:00107.3107.3+0,28108.0107.05108.5107.0441734767.53 ++ | O | T
BORYSZEWBRS18:10:396.26.2+1,646.126.116.246.157141352.51 ++ | O | T
BOSBOS18:10:3939.1539.15-2,2540.039.0540.040.05519342028.57 ++ | O | T
BOWIMBOW13:29:121.7+5,591.71.71.71.61100.02 ++ | O | T
BRIJUBRI17:00:0011.911.9-0,2511.9311.7611.9311.932783.28 ++ | O | T
BSCDRUKBSC16:10:0525.15-3,2725.1525.1525.1526.01303.27 ++ | O | T
BUDIMEXBDX17:02:32132.5132.5+0,38132.1132.0133.4132.03373447.36 ++ | O | T
BUMECHBMC17:00:001.921.92+1,051.921.831.921.9804115.13 ++ | O | T
BUWOGBWO14:41:3962.5-0,4862.562.562.562.830.19 ++ | O | T
BYTOMBTM17:04:091.241.24+5,981.171.171.241.17166131201.68 ++ | O | T
BZWBKBZW18:10:39387.8387.8-0,03384.2384.2387.9387.95931722953.34 ++ | O | T
CALATRAVACTC16:33:541.19-0,831.191.191.231.228943.5 ++ | O | T
CAMMEDIACAM12:58:393.6+0,843.53.53.63.578302.98 ++ | O | T
CAPITALCPA16:49:512.12+3,412.052.052.122.051451330.03 ++ | O | T
CCCCCC18:10:39147.6147.6-0,27147.0144.3147.9148.0603438838.3 ++ | O | T
CDPROJEKTCDR17:00:0017.8517.85-0,7217.9417.8118.017.98680831223.2 ++ | O | T
CDRL-PDACDLA18:10:3918.80,0018.9918.819.018.8231243.89 ++ | O | T
CELTICCPD00:00:006.300.0 ++ | O | T
CEZCEZ17:00:0094.094.0+1,7393.193.194.592.4246852314.49 ++ | O | T
CHEMOSCHS17:00:001.171.17+0,861.191.151.21.162112324.61 ++ | O | T
CIECHCIE17:00:0043.7843.78+0,8843.7843.5644.2843.420683910.23 ++ | O | T
CIGAMESCIG17:03:098.998.99+4,418.698.699.168.6169455617.12 ++ | O | T
CNTCNT17:00:007.357.35+0,967.287.027.377.28267319.32 ++ | O | T
COALENERGCLE17:00:000.660.66+1,540.640.610.670.656273540.72 ++ | O | T
COGNORCOG17:00:001.451.45+6,621.431.421.461.36942913.59 ++ | O | T
COLIANCOL18:10:393.373.370,003.373.333.393.371383646.21 ++ | O | T
COMARCHCMR17:00:00115.8115.8+1,58112.55112.3115.85114.05741661.09 ++ | O | T
COMPCMP18:10:3956.0+0,1856.056.057.555.93915219.28 ++ | O | T
COMPERIACPL16:49:4020.99+6,5519.719.6121.019.76374131.55 ++ | O | T
CORMAYCRM17:03:093.683.68-1,343.733.683.843.732372487.96 ++ | O | T
CPGROUPCPG11:48:574.320,004.164.154.324.32256510.71 ++ | O | T
CYFRPLSATCPS17:00:0024.724.7-1,7125.1524.6125.1925.1347069011709.76 ++ | O | T
CZTOREBKACZT18:10:393.23.2-23,814.23.084.24.257704199.81 ++ | O | T
DEBICADBC18:10:3997.4997.49-0,3297.1295.097.7897.81850178.02 ++ | O | T
DECORADCR17:03:326.746.740,006.756.746.776.7412598.5 ++ | O | T
DELKODEL17:00:005.415.41-5,095.255.255.585.71074458.16 ++ | O | T
DGADGA18:10:396.0+8,115.725.656.05.55267115.51 ++ | O | T
DMWDMWDM18:10:390.79-1,250.790.790.790.810.0 ++ | O | T
DOMDEVDOM15:15:2844.79+3,2544.7943.445.2943.381838.05 ++ | O | T
DRAGOWSKIADD14:56:103.0-0,332.992.953.03.016311.88 ++ | O | T
DROPDRP00:00:002.2900.0 ++ | O | T
DROZAPOLDPL17:00:003.373.37-2,033.443.253.53.44853728.97 ++ | O | T
DSSDSS17:00:000.330.33+3,130.310.30.330.327517923.69 ++ | O | T
DTPDTP18:10:394.764.76-1,654.834.764.834.8430.01 ++ | O | T
DUDADUD18:10:397.1-0,287.067.067.157.12993170.45 ++ | O | T
DUONDUO17:00:002.092.09-4,572.22.082.22.19255328541.89 ++ | O | T
ECARDECD17:00:001.81.8-1,101.831.81.831.826121.1 ++ | O | T
ECHOECH17:00:006.66.6+1,546.46.366.66.51892111214.71 ++ | O | T
EDINVESTEDI16:48:072.570,002.572.572.572.5710.0 ++ | O | T
EFEKTEFK17:00:0012.212.20,0012.212.1112.212.25586.8 ++ | O | T
EKANCELAREKA17:00:000.590.59+3,510.570.550.640.5716008795.21 ++ | O | T
EKOEXPORTEEX18:10:4027.8227.82+0,0427.5127.5128.1627.81307985.94 ++ | O | T
ELBUDOWAELB16:35:2978.2-0,0478.9378.278.9378.233880303.43 ++ | O | T
ELEKTROTIELT16:17:269.41-0,959.59.419.59.5393337.1 ++ | O | T
ELEMENTALEMT17:00:003.123.12-0,643.143.093.33.1411490133609.21 ++ | O | T
ELKOPEKP13:41:221.650,001.61.591.651.6533565.39 ++ | O | T
ELZABELZ17:00:0016.5616.56+2,0316.6916.2316.7316.232333.89 ++ | O | T
EMCINSMEDEMC16:26:1115.02-5,5315.915.0216.3515.968211.1 ++ | O | T
EMPERIAEMP17:04:5146.9+1,7446.8946.546.946.15989280.6 ++ | O | T
ENAPENP18:10:391.091.090,001.091.091.111.0947015.13 ++ | O | T
ENEAENA18:10:3917.9717.97+0,6717.8517.7717.9917.852249484034.33 ++ | O | T
ENELMEDENE15:14:2811.7-1,9311.9211.711.9211.93212825.07 ++ | O | T
ENERGAENG17:00:0024.024.0+0,0423.9523.8524.223.992986347170.46 ++ | O | T
ENERGOINSENI16:06:5011.74+0,6011.6711.3911.7411.67346539.8 ++ | O | T
ERBUDERB17:00:0025.3725.37-0,5126.025.1126.025.53639.14 ++ | O | T
ERGERG00:00:0015.500.0 ++ | O | T
ERGISEGS17:01:283.53.5-3,853.643.463.653.64164589584.77 ++ | O | T
ESSYSTEMESS18:10:392.40,002.400.0 ++ | O | T
ESTAREST00:00:001.6900.0 ++ | O | T
EUCOEUC17:00:0026.2826.28+1,0826.225.926.3426.0614881601.14 ++ | O | T
EUROCASHEUR17:02:5537.537.5-1,3237.5437.2838.338.030421611446.54 ++ | O | T
EUROHOLDEHG18:10:392.170,002.1700.0 ++ | O | T
EUROTELETL16:26:1813.25+0,8413.1413.1413.3813.14345445.75 ++ | O | T
EXILLONEXL00:00:007.6200.0 ++ | O | T
FAMURFMF17:00:003.093.09+8,042.932.933.12.8678391240.33 ++ | O | T
FARMACOLFCL17:00:0048.8548.85-1,3749.8648.8549.8649.531437.04 ++ | O | T
FASINGFSG17:00:0018.1918.19+1,0617.817.818.2918.0117121.09 ++ | O | T
FEERUMFEE17:00:0016.016.00,0016.016.016.016.0180.29 ++ | O | T
FENGHUAFGT18:10:3923.47-15,2728.9923.028.9927.792023.24 ++ | O | T
FERROFRO16:48:149.85+0,519.89.89.859.8196519.29 ++ | O | T
FERRUMFER17:00:004.784.78-2,454.944.734.944.9661131.47 ++ | O | T
FONFON16:41:531.01+1,001.00.991.021.058045.81 ++ | O | T
FORTEFTE17:00:0049.249.2+1,4248.2248.2249.8848.5136129717509.82 ++ | O | T
FORTUNAFEG00:00:0018.8300.0 ++ | O | T
FOTAFOT18:10:400.730.73-8,750.810.720.840.81095702822.36 ++ | O | T
GETINGTN17:04:452.442.44+3,392.342.342.442.364197121003.96 ++ | O | T
GETINOBLEGNB17:04:412.192.19+0,922.172.132.22.177083281535.9 ++ | O | T
GINOROSSIGRI17:00:002.882.88-1,032.912.862.922.912426770.0 ++ | O | T
GLCOSMEDGLC17:00:005.145.14-0,585.165.05.165.17242312.37 ++ | O | T
GLOBCITYHDGCH16:42:5938.44-0,1638.4938.238.4938.5722.76 ++ | O | T
GORENJEGRV09:00:0027.99-0,0427.9927.9927.9928.010.03 ++ | O | T
GPWGPW18:10:3946.646.6+0,3746.1546.1546.7446.43572302667.99 ++ | O | T
GRAALGRL17:01:5618.9718.97-0,1619.018.8319.019.0428580.97 ++ | O | T
GRAJEWOGRJ17:00:2929.329.3-2,5630.0128.030.4930.076339185.82 ++ | O | T
GREMMEDIAGMM00:00:001.700.0 ++ | O | T
GROCLINGCN17:04:3710.2810.28-3,2910.6210.1410.710.6338849406.57 ++ | O | T
GRUPAAZOTYATT17:00:0062.5162.51+1,2661.8760.6162.5161.73285631767.01 ++ | O | T
GTCGTC18:10:396.066.06-0,496.076.026.096.0930650185.64 ++ | O | T
HANDLOWYBHW17:00:00110.3110.3+1,10110.3109.95111.4109.1241172668.04 ++ | O | T
HARPERHRP09:02:003.44+3,613.443.443.443.3220.01 ++ | O | T
HAWEHWE18:10:392.42.4-1,642.452.392.492.445120021248.75 ++ | O | T
HELIOHEL14:21:155.15+3,005.045.045.155.02901.47 ++ | O | T
HERKULESHRS18:10:392.962.96+3,862.892.863.02.8510222592997.75 ++ | O | T
HUTMENHTM18:10:394.910,004.914.94.924.9123634115.83 ++ | O | T
HYDROTORHDR09:36:1633.75+1,2633.7533.7533.7533.3330.1 ++ | O | T
HYPERIONHYP15:48:052.440,002.442.342.442.4410232.46 ++ | O | T
IFCAPITALIFC17:00:001.181.18-4,841.191.111.231.241540518.19 ++ | O | T
IFSAIFR17:02:370.340.34-10,530.370.340.370.381194579425.44 ++ | O | T
IIAAVIIA14:58:449.92+1,959.859.859.929.73100064992.63 ++ | O | T
IMCOMPANYIMC16:43:186.84+2,406.826.456.986.68398027.08 ++ | O | T
IMMOBILEGKI14:26:122.20,002.152.152.22.2770.17 ++ | O | T
IMPELIPL17:00:0028.028.0-1,6228.5827.7528.5828.466232174.47 ++ | O | T
IMPERAIMP18:10:391.76+0,571.751.751.761.75420.07 ++ | O | T
IMPEXMETIPX18:10:392.712.71-0,732.742.712.752.7361403167.15 ++ | O | T
IMSIMS18:10:392.212.21-0,902.232.212.232.236731.5 ++ | O | T
INCINC17:00:001.911.91-1,041.981.871.981.93585611.41 ++ | O | T
INDYGOIDG17:02:560.850.85-1,160.860.840.870.86292353248.71 ++ | O | T
INDYKPOLIND17:00:0046.046.0+1,0846.045.7546.045.51431.97 ++ | O | T
INGBSKING18:10:39144.0144.0-0,55144.8142.75145.6144.8223133210.19 ++ | O | T
INPROINP13:45:243.82-5,914.043.824.044.0610043.84 ++ | O | T
INSTALKRKINK15:23:2116.26-1,2816.4616.2616.4716.47272444.7 ++ | O | T
INTEGERPLITG17:00:00187.0187.0-2,76192.3183.0200.0192.3109252084.04 ++ | O | T
INTERAOLTIRL16:49:0022.0+0,6921.921.922.021.85107923.67 ++ | O | T
INTERBUDITB17:00:001.11.1-2,651.081.081.121.1312841.41 ++ | O | T
INTERCARSCAR17:00:00203.5203.5+1,24202.9202.9203.5201.0306.09 ++ | O | T
INTERFERIINF00:00:004.7500.0 ++ | O | T
INTERSPPLIPO18:10:391.11.10,001.11.11.11.1540.06 ++ | O | T
INTROLINL15:19:369.2-1,929.29.169.29.381029494.7 ++ | O | T
INVISTAINV17:00:002.232.23-0,892.232.232.242.25920020.53 ++ | O | T
IPOPEMAIPE12:04:404.55+1,344.574.554.574.4920.01 ++ | O | T
IQPIQP18:10:390.92+1,100.910.910.950.9121051.94 ++ | O | T
IVMXIMX18:10:393.550,003.553.553.553.5510.0 ++ | O | T
IZOLACJAIZO17:00:001.751.75-2,781.81.71.81.8591310.05 ++ | O | T
IZOSTALIZS18:10:395.6-2,615.625.465.635.75207011.44 ++ | O | T
JJAUTOJJO18:10:3925.3-0,9424.024.025.325.54952.29 ++ | O | T
JSWJSW18:10:3921.1121.110,0021.4320.9321.6721.1182401517545.98 ++ | O | T
JWCONSTRJWC18:10:392.452.45-0,412.462.422.52.4668265167.28 ++ | O | T
K2INTERNTK2I17:00:0011.2611.26-0,2711.611.2611.611.298839.98 ++ | O | T
KANIAKAN17:00:002.492.49+1,222.462.42.52.4677489190.93 ++ | O | T
KBDOMKBD16:42:012.54+2,832.472.42.542.47782719.03 ++ | O | T
KDMSHIPNGKDM09:00:006.70,006.76.76.76.7800.54 ++ | O | T
KERDOSKRS17:00:001.641.64+2,501.61.591.641.6200487325.34 ++ | O | T
KERNELKER17:02:4526.2526.25+9,0625.3324.9926.524.072405616144.45 ++ | O | T
KETYKTY17:00:00292.1292.1+4,34279.55278.2292.1279.9599262838.48 ++ | O | T
KGHMKGH18:10:39126.5126.5-0,16126.65125.95127.55126.758237473961.11 ++ | O | T
KINOPOLKPL17:00:0012.312.3-0,1612.3212.2512.3212.324715.78 ++ | O | T
KOFOLAKFL15:30:1040.830,0041.7540.8341.7540.8350.21 ++ | O | T
KOGENERAKGN17:00:0060.5560.55+0,0861.4959.8561.4960.549229.71 ++ | O | T
KOMPUTRONKOM17:00:006.656.65+1,686.546.546.656.54275118.16 ++ | O | T
KONSSTALIKST17:00:0020.020.00,0019.9819.9820.020.030.06 ++ | O | T
KOPEXKPX17:00:0010.810.8-1,8210.910.810.9511.010617115.13 ++ | O | T
KPPDKPD00:00:0030.3500.0 ++ | O | T
KRAKCHEMKCH14:01:034.15-0,724.154.154.184.183581.5 ++ | O | T
KRECKRC17:00:008.538.53+2,038.258.248.78.3699532840.98 ++ | O | T
KREDYTINKRI17:00:0018.818.8-1,0519.3118.819.3119.075914.44 ++ | O | T
KREZUSKZS18:10:394.634.63+0,654.54.444.654.6831938.04 ++ | O | T
KRKAKRK18:10:39245.05-0,18245.05245.05245.05245.517843.62 ++ | O | T
KRUKKRU18:10:39116.5116.5-0,72117.5116.5119.0117.35432825114.07 ++ | O | T
KRUSZWICAKSW18:10:3957.2-0,3555.555.057.457.486848.55 ++ | O | T
KSGAGROKSG17:00:001.261.26+4,131.211.191.271.21160916198.65 ++ | O | T
LCCORPLCC17:00:001.521.52+2,011.51.51.581.49444969685.93 ++ | O | T
LENALEN17:00:004.04.0+1,274.03.954.03.95149409593.18 ++ | O | T
LENTEXLTX17:03:578.570,008.548.58.598.5755039471.99 ++ | O | T
LIBETLBT18:10:392.650,002.682.592.682.65500213.26 ++ | O | T
LIVECHATLVC17:00:0022.522.5+17,0719.319.322.519.2247986962.18 ++ | O | T
LOTOSLTS18:10:3927.027.0+0,0726.9626.5227.0926.982455526601.51 ++ | O | T
LPPLPP18:10:398935.08935.0-2,649155.958900.09200.09177.75322729158.0 ++ | O | T
LSISOFTLSI17:01:575.535.53-3,835.75.535.75.75974354.0 ++ | O | T
LUBAWALBW17:02:291.11.1+0,921.11.071.111.09402269435.07 ++ | O | T
MABIONMAB17:00:0038.1938.19+0,1838.638.1138.9738.1210878419.63 ++ | O | T
MAGELLANMAG17:00:0071.1671.16-2,1273.069.0173.9972.74899348.61 ++ | O | T
MAKARONPLMAK17:00:006.066.06-0,496.095.956.16.095693.45 ++ | O | T
MARVIPOLMVP18:10:397.057.050,007.016.97.067.05667246.68 ++ | O | T
MBANKMBK18:10:39502.0502.0+1,56499.95493.15504.65494.35282826438.79 ++ | O | T
MCIMCI17:00:0010.4110.41+1,1710.3410.3210.4310.2978407813.15 ++ | O | T
MCLOGICMCL00:00:0039.000.0 ++ | O | T
MEDIATELMTL00:00:000.7100.0 ++ | O | T
MEDICALGMDG17:03:32208.35208.35+6,30197.95195.0208.5196.0119792451.86 ++ | O | T
MENNICAMNC17:00:0013.5413.54-0,5113.513.513.5913.61332845.06 ++ | O | T
MERCATORMRC17:00:0011.3711.37-1,9811.6811.3712.0411.69691114.38 ++ | O | T
MERCORMCR17:00:006.56.50,006.56.56.626.5441828.79 ++ | O | T
MEXPOLSKAMEX00:00:001.8500.0 ++ | O | T
MFOMFO18:10:3910.67-0,1910.6710.6710.6710.6910.01 ++ | O | T
MIDASMDS18:10:390.630.63+3,280.60.60.630.61973488597.11 ++ | O | T
MIESZKOMSO18:10:393.950,003.9500.0 ++ | O | T
MILKILANDMLK17:00:001.971.97+3,681.91.91.981.91245323.91 ++ | O | T
MILLENNIUMMIL18:10:397.617.61+0,407.587.57.687.585985774499.7 ++ | O | T
MIRACULUMMIR18:10:391.921.92+36,171.41.41.921.4185028152.51 ++ | O | T
MIRBUDMRB17:00:001.51.5+1,351.51.481.511.4877643116.34 ++ | O | T
MLPGROUPMLG15:20:3127.0-3,4727.9727.028.027.975713159.68 ++ | O | T
MNIMNI18:10:391.241.240,001.211.191.241.24124677153.84 ++ | O | T
MOBRUKMBR09:00:0012.24+0,0812.2412.2412.2412.23250.31 ++ | O | T
MOJMOJ18:10:391.490,001.4900.0 ++ | O | T
MOLMOL12:18:08167.2-1,07167.25167.2167.25169.0366.02 ++ | O | T
MONNARIMON18:10:3910.110.1+0,4010.010.010.1610.0620671208.28 ++ | O | T
MOSTALPLCMSP18:10:3911.911.9-7,1013.211.913.212.81125515.22 ++ | O | T
MOSTALWARMSW18:10:396.686.68+0,916.66.66.686.62545736.3 ++ | O | T
MOSTALZABMSZ18:10:392.442.44+2,952.372.372.452.375647921369.8 ++ | O | T
MSXRESOURMSX18:10:391.451.45-3,331.51.421.511.56226890.83 ++ | O | T
MUZAMZA16:46:192.92-4,262.922.922.923.0513003.8 ++ | O | T
MWTRADEMWT17:00:0017.8917.89-0,6117.9917.6417.9918.057210.24 ++ | O | T
NETIANET17:00:005.645.64+0,715.615.65.655.62250141266.81 ++ | O | T
NETMEDIANEM10:53:333.670,003.843.673.843.6760.02 ++ | O | T
NEUCANEU18:10:39218.3218.3-0,30218.95218.15218.95218.9511324.71 ++ | O | T
NEWAGNWG17:01:1623.623.6-1,6723.623.623.824.0240356.75 ++ | O | T
NFIEMFEMF18:10:397.30,007.37.37.37.31330.97 ++ | O | T
NOKAUTNOK17:00:001.271.27+0,791.261.261.271.26887411.21 ++ | O | T
NORTCOASTNCT15:33:242.79-3,462.752.62.792.89449011.91 ++ | O | T
NOVITANVT17:00:0053.053.0+0,1952.9551.5953.4552.942522.61 ++ | O | T
NOWAGALACNG17:00:001.271.27-0,781.281.251.281.281293716.43 ++ | O | T
NTTSYSTEMNTT18:10:392.312.31+0,432.312.12.312.325375.81 ++ | O | T
ODLEWNIEODL16:48:102.12-0,932.112.12.122.1411802.49 ++ | O | T
OLYMPICOEG18:10:397.350,007.3500.0 ++ | O | T
OPENFINOPF17:01:533.73.7+2,783.743.63.843.628178105.99 ++ | O | T
OPONEO.PLOPN16:43:0410.5-1,6910.8810.010.9110.6818723196.03 ++ | O | T
OPTEAMOPM00:00:005.1500.0 ++ | O | T
ORANGEPLOPL17:04:369.489.48+0,219.379.379.589.46158868015126.02 ++ | O | T
ORBISORB17:00:0040.140.1-0,5040.9740.140.9740.31767.09 ++ | O | T
ORCOGROUPOPG17:00:002.282.28+20,001.91.92.291.946133102.13 ++ | O | T
ORZBIALYOBL16:24:256.3-1,566.46.226.46.4433227.31 ++ | O | T
OTLOGOTS18:10:39216.25216.25+0,96216.25216.25216.25214.210.22 ++ | O | T
OTMUCHOWOTM18:10:398.228.22-0,128.238.28.338.23376530.97 ++ | O | T
OVOSTAROVO16:21:0271.99-0,0171.9871.9871.9972.0705.04 ++ | O | T
PAGEDPGD17:00:0043.6843.68-1,8444.342.9544.544.52469106.88 ++ | O | T
PAMAPOLPMP00:00:001.2700.0 ++ | O | T
PANOVANVA10:41:5615.62+0,0615.6215.6215.6215.611502.34 ++ | O | T
PATENTUSPAT18:10:391.25-0,791.241.231.251.2636964.59 ++ | O | T
PBGPBG18:10:391.781.78+3,491.721.681.781.7263192109.52 ++ | O | T
PBSFINANSEPBF12:19:443.95+2,603.853.853.953.853501.35 ++ | O | T
PCCEXOLPCX17:00:003.333.33-2,923.393.293.423.4319616.48 ++ | O | T
PCCINTERPCI17:00:001.421.42-2,071.451.371.451.45913812.73 ++ | O | T
PCCROKITAPCR16:37:5434.0+0,2934.133.7134.133.981627.59 ++ | O | T
PCGUARDPCG17:03:490.410.41+5,130.380.380.420.39744467298.45 ++ | O | T
PCMPCM16:35:3054.2-0,1354.5953.2754.5954.2747625.78 ++ | O | T
PEGASPGS00:00:0095.100.0 ++ | O | T
PEIXINPEX16:49:578.45+2,428.298.258.468.25430835.92 ++ | O | T
PEKAESPEK17:00:009.29.2+0,999.299.019.39.11358132.82 ++ | O | T
PEKAOPEO17:01:02181.15181.15+0,69178.55178.55182.9179.935823464774.53 ++ | O | T
PELIONPEL17:00:0076.8576.85+1,1276.8972.076.8976.050037.25 ++ | O | T
PEPPEP09:00:0029.24-0,0329.2429.2429.2429.2510.03 ++ | O | T
PEPEESPPS12:29:260.55+3,770.550.550.550.53110.01 ++ | O | T
PGEPGE18:10:3920.1820.18-1,5620.520.1820.5620.5163335733182.18 ++ | O | T
PGNIGPGN17:04:265.05.00,005.04.935.05.0505938025109.9 ++ | O | T
PGODLEWPGO18:10:395.445.44-2,515.445.45.575.5818883102.71 ++ | O | T
PHNPHN18:10:3925.125.1-0,7525.2525.0825.2525.298836221.9 ++ | O | T
PKNORLENPKN18:10:3945.045.0+2,9743.943.7845.043.791691040719.41 ++ | O | T
PKOBPPKO18:10:3937.137.1+1,1236.9536.6737.136.69179915266299.26 ++ | O | T
PKPCARGOPKP17:00:5177.477.4-2,5279.0477.1679.4979.47638594.75 ++ | O | T
PLASTBOXPLX18:10:392.52-0,402.522.522.522.535071.28 ++ | O | T
POLICEPCE17:02:2318.3518.35-3,4719.0217.6119.6919.011177902162.47 ++ | O | T
POLMEDPOM10:56:272.21+0,452.152.152.212.21010.22 ++ | O | T
POLNAPLA14:00:2925.55-2,4425.625.5525.626.192035.19 ++ | O | T
POLNORDPND17:00:006.856.85-1,016.96.847.06.92918363.31 ++ | O | T
POLWAXPWX18:10:3917.0+1,9816.516.2517.016.6713338222.39 ++ | O | T
POZBUDPOZ15:31:524.39+0,924.354.314.44.3513956.04 ++ | O | T
PPGPPG11:22:012.08+9,472.091.982.091.9150.03 ++ | O | T
PRAGMAFAPRF15:01:4913.7-1,4413.713.713.713.9570.78 ++ | O | T
PRAGMAINKPRI17:00:0016.416.4+1,2316.015.8316.416.21913.06 ++ | O | T
PRESCOPRE17:00:003.813.810,003.813.813.813.8120.01 ++ | O | T
PRIMAMODAPMA13:11:541.080,001.081.081.11.0812791.4 ++ | O | T
PROCADPRD17:00:001.071.07+1,901.051.041.071.0514981.56 ++ | O | T
PROCHEMPRM17:00:0017.4317.43+0,1717.417.417.4317.42273.96 ++ | O | T
PROCHNIKPRC17:00:001.011.01-2,881.040.961.041.045442054.8 ++ | O | T
PROJPRZEMPJP18:10:396.286.28+0,486.496.156.496.25569535.38 ++ | O | T
PROTEKTORPRT18:10:392.62.60,002.622.472.632.63244882.2 ++ | O | T
PROVIDENTIPF18:10:3925.525.50,0025.4925.1325.525.5551.38 ++ | O | T
PTIPTI09:17:5314.4+0,7014.514.414.514.3133019.16 ++ | O | T
PULAWYZAP18:10:39142.00,00142.0142.0142.0142.0101.42 ++ | O | T
PWRMEDIAPWM16:47:501.30,001.31.31.31.310.0 ++ | O | T
PZUPZU18:10:40478.55478.55+1,11477.95476.2479.8473.38996343069.59 ++ | O | T
QUANTUMQNT18:10:394.340,004.3400.0 ++ | O | T
QUERCUSQRS17:00:005.85.8+2,475.685.665.85.66416923.8 ++ | O | T
QUMAKQMK17:00:0012.5112.51-0,7112.612.5112.6912.6108713.66 ++ | O | T
RADPOLRDL17:00:008.048.04+1,137.917.918.047.95521041.73 ++ | O | T
RAFAKORFK17:00:005.765.76+0,885.745.75.845.7161375353.58 ++ | O | T
RAFAMETRAF16:12:0616.480,0016.4816.4816.4816.48150.25 ++ | O | T
RAINBOWRBW17:00:0016.4216.42-5,0917.316.4217.4617.327096456.01 ++ | O | T
RANKPROGRRNK17:00:003.013.01+1,693.013.03.172.9688510268.81 ++ | O | T
RAWLPLUGRWL17:00:006.676.67+4,226.566.516.986.41195480.15 ++ | O | T
REDANRDN17:00:002.082.08-1,892.122.082.122.124544695.5 ++ | O | T
REDWOODRWD17:00:000.670.67-2,900.690.670.690.69133479.0 ++ | O | T
REINHOLDRHD00:00:000.7900.0 ++ | O | T
RELPOLRLP16:26:046.68-0,156.516.516.686.69507433.51 ++ | O | T
REMAKRMK10:46:3610.90,0010.910.910.910.9210.23 ++ | O | T
RESBUDRES17:00:002.72.7-3,232.782.632.782.792042954.68 ++ | O | T
ROBYGROB17:00:002.22.2-0,902.222.152.232.22123303268.72 ++ | O | T
RONSONRON17:01:341.491.49-3,251.471.471.491.5430114.48 ++ | O | T
ROPCZYCERPC17:00:0017.017.0+0,0616.9916.717.016.994477.53 ++ | O | T
ROVESERSE17:00:001.411.410,001.411.411.411.41228208321.77 ++ | O | T
RUBICONRBC18:10:391.991.99+1,021.991.861.991.9723414.5 ++ | O | T
SANOKSNK18:10:3945.245.2+1,7144.844.645.2744.44563702517.53 ++ | O | T
SCOPAKSCO09:00:000.290,000.290.290.290.29500.01 ++ | O | T
SECOGROUPSWG00:00:0022.1600.0 ++ | O | T
SEKOSEK16:04:356.87+1,036.876.586.876.8220.15 ++ | O | T
SELENAFMSEL17:00:0014.714.7-2,2014.714.715.9515.03676999.63 ++ | O | T
SERINUSSEN17:00:326.086.08-1,146.086.066.146.1519085116.02 ++ | O | T
SFINKSSFS17:00:001.31.3-2,261.321.281.331.332337330.62 ++ | O | T
SILVANOSFG18:10:397.1-4,057.17.17.17.44303.05 ++ | O | T
SIMPLESME00:00:009.000.0 ++ | O | T
SKARBIECSKH13:24:4933.5-0,5933.733.133.833.773224.64 ++ | O | T
SKOKSKO14:30:091.990,001.991.991.991.99200.04 ++ | O | T
SKOTANSKT17:03:241.211.21+0,831.21.21.231.283757101.44 ++ | O | T
SKYLINESKL16:49:250.59+1,720.570.550.590.582599715.16 ++ | O | T
SMTSMT17:00:0015.6615.66+6,1714.9914.6515.6614.75543381.42 ++ | O | T
SNIEZKASKA17:00:0039.0339.03+0,6438.7838.7840.5138.7843117.17 ++ | O | T
SOBIESKIBVD16:28:5052.1+6,1148.4148.4152.5649.15666291.78 ++ | O | T
SOLARSOL16:26:181.82+7,061.71.541.861.73636560.41 ++ | O | T
SONELSON14:28:497.98+2,317.87.87.987.84753.77 ++ | O | T
SOPHARMASPH18:10:399.00,009.000.0 ++ | O | T
STALEXPSTX18:10:392.72.70,002.72.682.72.728227.59 ++ | O | T
STALPRODSTP17:00:00351.0351.0+6,36330.0330.0351.0330.01284442.78 ++ | O | T
STALPROFISTF17:01:3112.0912.09-2,5012.3812.0912.3812.43404.15 ++ | O | T
STAPORKOWZUK18:10:3911.1311.13+2,1110.8910.8911.1510.9282330.97 ++ | O | T
SUWARYSUW18:10:3911.6811.68+2,6411.811.3911.811.38671077.74 ++ | O | T
SYGNITYSGN17:00:0016.4716.47+1,2916.416.3516.4916.26418768.81 ++ | O | T
SYNEKTIKSNT18:10:3923.023.0+0,3122.4322.4323.222.9313830317.46 ++ | O | T
SYNTHOSSNS18:10:394.144.14-3,044.314.144.324.2716351456855.0 ++ | O | T
TALANXTNX18:10:39100.0-2,91100.0100.0100.0103.040.4 ++ | O | T
TALEXTLX16:49:5519.15+1,8618.818.7219.2918.8209539.58 ++ | O | T
TARCZYNSKITAR18:10:3911.5911.59-0,9411.0311.0311.7711.7319636.18 ++ | O | T
TATRYTMR13:56:1090.0-1,6490.090.090.091.5898.01 ++ | O | T
TAURONPETPE17:00:005.275.27+1,355.195.195.35.2241045912686.2 ++ | O | T
TELEPOLSKATPH18:10:391.19-4,801.251.141.251.2525422.91 ++ | O | T
TELLTEL17:00:0012.4512.45+0,4012.412.412.4512.42052.54 ++ | O | T
TERESATER15:54:3915.09+0,6714.9914.9915.0914.99831.24 ++ | O | T
TERMOREXTRR18:10:397.93+1,677.87.87.977.81971.55 ++ | O | T
TESGASTSG17:00:004.054.05+1,004.04.04.054.0115636.28 ++ | O | T
TFONETFO17:00:005.35.3+0,955.255.195.345.251453675.8 ++ | O | T
TIMTIM18:10:395.045.04+0,804.994.995.045.063801321.49 ++ | O | T
TORPOLTOR18:10:399.99.9+3,029.619.5210.459.611391361360.41 ++ | O | T
TOYATOA14:31:104.55+1,344.54.54.554.498383.77 ++ | O | T
TRAKCJATRK17:03:351.071.070,001.081.061.091.079397771007.81 ++ | O | T
TRANSPOLTRN18:10:395.10,005.100.0 ++ | O | T
TRAVELPLTVL18:10:394.050,004.054.054.054.05150.06 ++ | O | T
TVNTVN18:10:4015.7115.71-0,9515.8515.516.015.86943891488.83 ++ | O | T
ULMAULM09:00:0068.890,0068.8968.8968.8968.8910.07 ++ | O | T
UNIBEPUNI15:42:178.2+2,508.017.958.228.0609949.35 ++ | O | T
UNICREDITUCG09:00:0024.540,0024.5424.5424.5424.5420.05 ++ | O | T
UNIMAU2K18:10:392.310,002.312.312.312.31750.17 ++ | O | T
URSUSURS18:10:392.072.07-1,432.12.072.122.153347111.8 ++ | O | T
VANTAGEVTG16:49:192.6-2,992.712.492.712.68494112.49 ++ | O | T
VARIANTVRT18:10:391.67-0,601.681.671.681.68300.05 ++ | O | T
VIGOSYSVGO17:04:52210.0210.0+5,00205.3201.0214.0200.070401447.16 ++ | O | T
VINDEXUSVIN17:03:524.54.5-3,234.614.54.614.6529973136.37 ++ | O | T
VISTALVTL17:00:2612.012.0+0,4211.811.7512.011.95224126.52 ++ | O | T
VISTULAVST17:01:341.681.68+0,601.671.671.71.6786868146.47 ++ | O | T
VOTUMVOT18:10:398.048.04-0,128.047.98.048.05333126.46 ++ | O | T
VOXELVOX15:40:389.65-1,539.569.369.659.8122911.7 ++ | O | T
WADEXWAX17:00:004.24.2+5,004.03.94.24.0721729.87 ++ | O | T
WANDALEXWDX17:00:003.03.0+1,693.023.03.082.95385811.65 ++ | O | T
WARIMPEXWXF16:07:533.970,003.983.973.983.971255249.93 ++ | O | T
WASKOWAS18:10:391.74+1,161.741.741.741.722010.35 ++ | O | T
WAWELWWL16:44:471004.0+1,80986.25985.11004.0986.257978.9 ++ | O | T
WDMCPWDC16:48:025.3+6,005.395.35.685.011666.31 ++ | O | T
WIELTONWLT17:00:125.055.05-3,635.245.015.245.2463105321.78 ++ | O | T
WILBOWLB17:00:000.870.87-1,140.880.860.880.8842093.67 ++ | O | T
WINVESTWIS17:00:007.437.43+2,627.246.857.517.24171912.13 ++ | O | T
WOJASWOJ14:04:387.87+1,297.877.877.877.77100.08 ++ | O | T
WORKSERVWSE18:10:3918.8918.89-0,0518.918.518.918.916785316.47 ++ | O | T
YAWALYWL09:12:498.250,007.97.98.258.25600.48 ++ | O | T
ZAMETZMT09:25:594.0+1,524.04.04.03.9480.03 ++ | O | T
ZASTALZST17:00:001.211.21+3,421.171.151.251.17152788181.95 ++ | O | T
ZEPAKZEP17:00:0029.229.2-2,6730.029.230.030.03995119.14 ++ | O | T
ZETKAMAZKA15:40:3566.51-0,3666.966.566.966.75412.73 ++ | O | T
ZPUEPUE16:43:20313.0-0,32314.0313.0314.0314.0144.38 ++ | O | T
ZREMBZRE16:46:371.48-1,991.531.471.531.511996529.82 ++ | O | T
ZUEZUE18:10:396.65-2,926.796.466.796.85236515.37 ++ | O | T
ZYWIECZWC18:10:39389.0389.0-1,14389.0389.0389.0393.5103.89 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - XI'14

Portfel foreksowy

Konkurs Prorok Miesiąca!

Rocznica Parkietu



Szkoła giełdowa



Forex