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
06MAGNA06N18:05:481.831.83-3,171.821.821.831.89270.05 ++ | O | T
11BIT11B18:05:4875.875.8-0,1476.073.6176.575.918654649.92 ++ | O | T
4FUNMEDIA4FM18:05:485.435.43-0,915.485.35.485.489124.9 ++ | O | T
AATHOLDAHL18:05:4819.40,0019.400.0 ++ | O | T
ABCDATAABC18:05:483.323.32+0,613.313.33.323.31876062.08 ++ | O | T
ABMSOLIDABM18:05:483.88-0,263.883.883.883.89150.06 ++ | O | T
ABPLABE18:05:4831.531.5-0,3231.5331.531.6231.631429992.65 ++ | O | T
ACAUTOGAZACG18:05:4829.4-0,3429.529.429.5129.5132939.19 ++ | O | T
ACTIONACT18:05:4823.65-0,4223.7623.523.7923.7513556321.42 ++ | O | T
ADIUVOADV18:05:4824.024.0-2,0424.323.6124.324.5110526.49 ++ | O | T
AGORAAGO18:05:4811.1511.15+0,2711.1211.1211.211.12243427.2 ++ | O | T
AGROTONAGT18:05:480.860.86-3,370.870.850.880.891320211.46 ++ | O | T
AGROWILLAWG18:05:481.30,001.300.0 ++ | O | T
AILLERONALL18:05:485.99-0,175.995.995.996.05503.29 ++ | O | T
ALCHEMIAALC18:05:485.05.00,005.05.05.045.062220311.11 ++ | O | T
ALIORALR18:05:4861.3561.35+1,9459.9959.1561.4660.181205357255.17 ++ | O | T
ALMAALM18:05:485.45.4-6,415.65.065.65.77558630.49 ++ | O | T
ALTAAAT18:05:482.43-0,412.432.432.432.441000.24 ++ | O | T
ALTUSTFIALI18:05:4810.22+3,239.969.9510.229.9231323.04 ++ | O | T
ALUMETALAML18:05:4847.247.2-1,0947.8147.248.047.723201152.64 ++ | O | T
AMBRAAMB18:05:487.15-0,147.157.117.157.16256018.28 ++ | O | T
AMICAAMC18:05:48165.0165.0-0,60165.15164.2165.15166.0758125.0 ++ | O | T
AMRESTEAT18:05:48181.0181.0-1,47180.05180.05182.0183.763931157.22 ++ | O | T
APATORAPT18:05:4826.5+0,1126.5226.227.2926.47233461.75 ++ | O | T
APLISENSAPN18:05:4812.0-4,3812.2512.012.2512.553894.71 ++ | O | T
APLITTAPI16:42:161.82+1,111.821.821.821.8140.03 ++ | O | T
APSENERGYAPE18:05:483.953.950,003.953.953.953.9540.02 ++ | O | T
ARCTICATC17:01:524.044.04-2,654.13.94.164.15112043454.03 ++ | O | T
ARTERIAARR17:00:0012.312.3+0,4112.312.312.7412.25205225.33 ++ | O | T
ASBISASB18:05:481.431.43+7,521.341.331.51.3310126321457.98 ++ | O | T
ASSECOBSABS18:05:4813.7-2,8414.113.714.114.16188.55 ++ | O | T
ASSECOPOLACP17:00:0056.156.1-0,3055.9954.6956.1956.271510438339.69 ++ | O | T
ASSECOSEEASE18:05:489.199.19+0,999.19.19.199.1100.09 ++ | O | T
ASSECOSLOACS18:05:4818.6218.620,0018.6218.6218.6218.621602.98 ++ | O | T
ASTARTAAST18:05:4828.02-0,2828.128.0228.4528.12045.73 ++ | O | T
ATAL1AT18:05:4818.9918.99-2,0619.8818.9919.8819.39489193.52 ++ | O | T
ATENDEATD16:01:462.76+0,362.752.722.762.75479813.15 ++ | O | T
ATLANTAPLATP13:46:188.0+2,048.08.08.07.841601.28 ++ | O | T
ATLANTISATS15:20:040.52-1,890.510.490.530.533568517.95 ++ | O | T
ATLASESTATL18:05:481.0-12,281.040.981.051.148918089.04 ++ | O | T
ATMATM18:05:488.92-0,348.948.628.948.9510329.13 ++ | O | T
ATMGRUPAATG18:05:483.853.850,003.853.83.853.8520517.89 ++ | O | T
ATREMATR18:05:484.00,004.000.0 ++ | O | T
AVIAAMLAAL18:05:483.650,003.6500.0 ++ | O | T
AVIASGASG18:05:4814.91+6,5014.914.914.9114.05388.02 ++ | O | T
AWBUDAWB17:00:002.812.810,002.762.762.812.81471513.05 ++ | O | T
BALTONABAL18:05:485.645.64+2,735.495.45.645.49454925.31 ++ | O | T
BANKBPHBPH18:05:4828.528.5+0,1127.827.0228.528.473529.8 ++ | O | T
BBIDEVBBD18:05:480.920.920,000.930.910.930.9287878.05 ++ | O | T
BENEFITBFT17:00:00400.0400.0+0,25403.0392.25403.0399.03413.56 ++ | O | T
BESTBST18:05:4812.45-7,7813.0512.4513.0513.5108113.87 ++ | O | T
BETACOMBCM18:05:489.49+3,949.499.499.499.1310.01 ++ | O | T
BGZBNPPBGZ18:05:4845.0+2,9745.045.045.043.710.05 ++ | O | T
BIOMEDLUBBML18:05:480.950.95-7,771.00.921.031.03399269384.39 ++ | O | T
BIOTONBIO17:02:4712.012.0-3,6112.2511.7812.4812.451614861950.72 ++ | O | T
BMPAGBMP18:05:483.113.110,003.113.113.113.1120.01 ++ | O | T
BOGDANKALWB18:05:4834.7934.79+0,6734.0833.4734.9934.56490251688.87 ++ | O | T
BORYSZEWBRS18:05:484.334.33+0,704.334.274.344.3121411522.14 ++ | O | T
BOSBOS18:05:4815.0+0,6715.014.9915.0114.96839102.63 ++ | O | T
BOWIMBOW18:05:481.550,001.551.551.551.55110.02 ++ | O | T
BRASTERBRA17:00:0011.211.2-0,3611.7810.9711.7811.24264830.24 ++ | O | T
BRIJUBRI18:05:4813.0513.05-3,3313.0512.9513.4713.5263434.51 ++ | O | T
BSCDRUKBSC18:05:4833.033.0-2,3734.6932.6534.6933.8179259.14 ++ | O | T
BUDIMEXBDX17:03:30188.2188.2-2,91191.6188.05191.6193.853315627.94 ++ | O | T
BUMECHBMC18:05:480.630.630,000.640.620.640.633405821.4 ++ | O | T
BUWOGBWO18:05:4882.860,0082.8600.0 ++ | O | T
BYTOMBTM17:00:523.263.26+1,563.23.193.33.213421401113.11 ++ | O | T
BZWBKBZW18:05:48257.75257.75+0,68257.4251.45263.35256.05589214476.9 ++ | O | T
CALATRAVACTC16:32:250.47-6,000.480.470.490.5132106.21 ++ | O | T
CAPITALCPA17:00:002.462.46-0,402.472.42.472.4738609.36 ++ | O | T
CCCCCC18:05:48124.7124.7+0,04125.0123.0125.7124.658625910724.0 ++ | O | T
CDPROJEKTCDR17:00:0022.022.0-0,8622.0421.8222.1922.19829211823.41 ++ | O | T
CDRLCDL18:05:4820.5520.55-2,0521.020.5521.020.981232.53 ++ | O | T
CELTICCPD18:05:484.414.84-2,004.424.414.864.5411018.26 ++ | O | T
CEZCEZ18:05:4862.0-1,5963.062.063.0563.03803237.32 ++ | O | T
CHEMOSCHS18:05:482.14-1,832.152.112.162.18765316.3 ++ | O | T
CIECHCIE18:05:4877.1677.16-1,7178.1975.1178.1978.514610411244.28 ++ | O | T
CIGAMESCIG17:02:4220.6820.68-3,1421.220.5621.4821.3529251611.98 ++ | O | T
CITYSERVCTS18:05:487.60,007.600.0 ++ | O | T
CNTCNT18:05:487.80,007.87.87.87.840.03 ++ | O | T
COGNORCOG17:04:310.830.83+13,700.720.680.830.73634476457.14 ++ | O | T
COLIANCOL18:05:483.453.450,003.423.423.473.45472716.22 ++ | O | T
COMARCHCMR18:05:48115.15115.15+0,57113.8113.6115.15114.5849.58 ++ | O | T
COMPCMP18:05:4850.99-0,9751.4950.051.4951.491467.38 ++ | O | T
COMPERIACPL18:05:487.33-0,277.27.27.337.3513619.8 ++ | O | T
CORMAYCRM17:00:001.651.65-1,201.651.611.671.6763589104.22 ++ | O | T
CPGROUPCPG09:01:545.64-0,705.645.645.645.68100.06 ++ | O | T
CUBEITGCTG18:05:485.255.25-0,765.115.115.255.298204.29 ++ | O | T
CYFRPLSATCPS18:05:4821.6721.67+2,0221.421.0422.4521.242968356396.25 ++ | O | T
CZTOREBKACZT18:05:480.70,000.690.680.710.7109747.57 ++ | O | T
DEBICADBC18:05:4888.31-2,4290.088.3190.090.523420.78 ++ | O | T
DECORADCR18:05:487.170,007.177.157.177.1710137.25 ++ | O | T
DEKPOLDEK18:05:4814.880,0014.8800.0 ++ | O | T
DELKODEL18:05:487.830,007.837.837.837.83150.12 ++ | O | T
DGADGA18:05:484.210,004.214.214.214.21239010.06 ++ | O | T
DOMDEVDOM18:05:4847.7547.75-0,5247.947.047.948.0347011631.04 ++ | O | T
DROZAPOLDPL16:44:541.68-2,891.681.681.681.7323123.88 ++ | O | T
DTPDTP18:05:484.14.1+0,494.263.994.264.08467519.09 ++ | O | T
DUDADUD18:05:485.255.250,005.195.195.255.2512226.38 ++ | O | T
DUONDUO18:05:483.83+0,263.823.823.833.82216941829.07 ++ | O | T
ECHOECH18:05:485.595.59-0,185.65.595.665.6751342.12 ++ | O | T
EDINVESTEDI18:05:482.122.12+2,422.072.072.122.0747019.91 ++ | O | T
EFEKTEFK18:05:4817.8517.850,0017.8817.8517.8817.85530.95 ++ | O | T
EKOEXPORTEEX18:05:4812.1812.18-2,0912.4311.9712.4312.44697584.21 ++ | O | T
ELBUDOWAELB18:05:48110.0-1,35110.6110.0110.6111.510011.02 ++ | O | T
ELEKTROTIELT18:05:4815.815.8-0,6315.615.215.815.9378458.81 ++ | O | T
ELEMENTALEMT17:00:003.613.61+0,283.63.553.643.6110415396.85 ++ | O | T
ELKOPEKP18:05:481.220,001.2200.0 ++ | O | T
ELZABELZ18:05:4816.490,0016.516.4916.516.496956114.72 ++ | O | T
EMCINSMEDEMC18:05:4814.790,0014.7914.7914.7914.7910.01 ++ | O | T
EMPERIAEMP18:05:4866.98-1,2867.2166.0167.2167.85143596.19 ++ | O | T
ENAPENP18:05:480.930,000.930.930.930.93300.03 ++ | O | T
ENEAENA18:05:4810.7910.79-1,4610.9510.6210.9610.957220537802.57 ++ | O | T
ENELMEDENE18:05:488.30,008.300.0 ++ | O | T
ENERGAENG18:05:4813.7913.79+0,5813.713.4813.913.715250017211.5 ++ | O | T
ENERGOINSENI18:05:487.97-0,388.07.98.08.01210.96 ++ | O | T
ENTERENT15:05:3912.65-2,1712.9912.6512.9912.937469.67 ++ | O | T
ERBUDERB18:05:4828.9428.94+3,2128.9928.9228.9928.0439111.31 ++ | O | T
ERGERG18:05:4818.630,0018.6318.6318.6318.6310.02 ++ | O | T
ERGISEGS18:05:483.97-0,754.013.914.014.0609323.94 ++ | O | T
ESOTIQEAH17:00:0025.4925.49-8,9625.025.026.528.03939.85 ++ | O | T
ESSYSTEMESS18:05:482.772.77+1,842.72.72.772.72526014.26 ++ | O | T
ESTAREST18:05:481.70,001.700.0 ++ | O | T
EUCOEUC18:05:4842.4242.42-0,0542.4441.842.4442.44164769.16 ++ | O | T
EUROCASHEUR18:05:4856.156.1+0,1156.055.556.4656.0444505124934.61 ++ | O | T
EUROHOLDEHG18:05:482.1+6,602.152.052.151.9710232.17 ++ | O | T
EUROTELETL18:05:4814.250,0014.2514.2514.2514.25500.71 ++ | O | T
EVERESTEVE18:05:480.540.54-5,260.570.50.590.5764123.35 ++ | O | T
EXILLONEXL18:05:484.90,004.900.0 ++ | O | T
FAMFAM18:05:481.920,001.921.921.921.9220003.84 ++ | O | T
FAMURFMF18:05:481.691.69-3,981.691.691.71.7638916.59 ++ | O | T
FARMACOLFCL18:05:4851.50,0051.500.0 ++ | O | T
FASINGFSG18:05:4816.990,0016.9516.9516.9916.994056.87 ++ | O | T
FASTFINFFI18:05:480.81+2,530.790.790.810.793100024.67 ++ | O | T
FEERUMFEE18:05:4819.29+1,6919.2919.019.2918.975189.97 ++ | O | T
FENGHUAFGT18:05:4828.990,0028.9900.0 ++ | O | T
FERROFRO17:00:3210.7310.73-2,3710.6710.6710.8510.991248321335.73 ++ | O | T
FERRUMFER17:00:003.643.640,003.643.53.643.6418696.66 ++ | O | T
FONFON18:05:480.53-1,850.530.510.530.54107715.57 ++ | O | T
FORTEFTE18:05:4849.7549.75+0,2849.6549.5650.049.612162107.51 ++ | O | T
FORTUNAFEG18:05:4816.24-3,4516.8916.2416.8916.823606.07 ++ | O | T
FOTAFOT18:05:480.540.540,000.540.540.540.541780.1 ++ | O | T
GETINGTN18:05:481.290,001.281.261.31.29131868168.19 ++ | O | T
GETINOBLEGNB18:05:480.450.450,000.450.440.460.4550712842274.48 ++ | O | T
GINOROSSIGRI17:00:002.072.07-0,962.022.02.072.093917979.17 ++ | O | T
GLCOSMEDGLC18:05:483.99+0,253.993.993.993.9810.0 ++ | O | T
GORENJEGRV18:05:4819.990,0019.9919.9919.9919.9910.02 ++ | O | T
GPWGPW18:05:4834.0134.01-0,7034.1234.0134.3134.2521570736.65 ++ | O | T
GRAALGRL18:05:4824.4524.45-0,1623.9523.9524.4524.494510109.04 ++ | O | T
GRAJEWOGRJ18:05:4822.4922.49-1,4523.1922.223.1922.8216415368.92 ++ | O | T
GREMINWESGIW18:05:481.570,001.5700.0 ++ | O | T
GROCLINGCN17:04:0911.011.0-4,6011.4510.811.5311.5324952276.47 ++ | O | T
GRODNOGRN18:05:485.595.59-0,185.65.595.65.650.03 ++ | O | T
GRUPAAZOTYATT17:01:0197.197.1-1,8698.3896.8999.1998.94312283056.88 ++ | O | T
GTCGTC18:05:486.96.90,006.836.836.976.978791545.07 ++ | O | T
HANDLOWYBHW18:05:4876.9976.99+0,7176.475.7377.4276.45374022864.68 ++ | O | T
HARPERHRP18:05:481.19+4,391.231.191.231.1420012.38 ++ | O | T
HAWEHWE18:05:480.880.880,000.890.850.90.8830538382674.39 ++ | O | T
HELIOHEL18:05:483.340,003.343.343.343.3410.0 ++ | O | T
HERKULESHRS18:05:483.78-2,333.853.783.853.872010276.32 ++ | O | T
HUBSTYLEHUB17:04:051.761.76+10,001.61.61.761.65612496.66 ++ | O | T
HUTMENHTM18:05:485.35+7,005.15.15.355.0771740.51 ++ | O | T
HYDROTORHDR09:00:0036.0+0,0336.036.036.035.9910.04 ++ | O | T
HYPERIONHYP17:00:003.783.780,003.783.663.783.786092.24 ++ | O | T
IDEABANKIDA18:05:4823.523.5+0,4323.422.323.523.4208147.45 ++ | O | T
IDMSAIDM18:05:481.45-2,031.451.361.451.4817122.46 ++ | O | T
IFCAPITALIFC18:05:480.960,000.930.920.960.9639913.71 ++ | O | T
IFSAIFR18:05:480.520,000.510.510.520.5213220.67 ++ | O | T
IIAAVIIA18:05:488.170,008.1700.0 ++ | O | T
IMCOMPANYIMC18:05:486.14+3,196.05.96.145.956403.82 ++ | O | T
IMMOBILEGKI18:05:482.762.76-1,082.792.672.792.793610.97 ++ | O | T
IMPELIPL18:05:4828.028.0-3,4128.9928.028.9928.992827.95 ++ | O | T
IMPERAIMP18:05:481.320,001.321.321.321.3290.01 ++ | O | T
IMPEXMETIPX18:05:482.072.07-1,432.12.072.112.165581137.27 ++ | O | T
IMSIMS18:05:482.04+2,002.042.042.042.0920.19 ++ | O | T
INCINC18:05:482.1+0,482.062.02.12.0943568.74 ++ | O | T
INDATAIDT17:00:000.880.88-1,120.890.860.890.895068844.56 ++ | O | T
INDYGOIDG17:00:000.460.46-4,170.480.440.490.481150810533.18 ++ | O | T
INDYKPOLIND18:05:4882.382.3-4,2985.9982.386.585.9938832.36 ++ | O | T
INGBSKING18:05:48111.5111.5-0,93112.0110.45112.1112.558922993.17 ++ | O | T
INPOSTIPT16:33:3715.01-3,0415.714.915.715.48256938.93 ++ | O | T
INPROINP09:16:514.48+2,994.484.484.484.3510.0 ++ | O | T
INSTALKRKINK16:05:1311.40,0011.211.1211.411.499711.13 ++ | O | T
INTEGERPLITG18:05:4875.775.7-0,9876.4475.3776.4476.4562747.53 ++ | O | T
INTERAOLTIRL18:05:4819.75+0,8219.919.2519.919.59105220.62 ++ | O | T
INTERBUDITB18:05:480.870.87+6,100.820.750.90.823427028.57 ++ | O | T
INTERCARSCAR18:05:48229.0229.0-0,91231.05227.2232.0231.1193334397.98 ++ | O | T
INTERSPPLIPO18:05:481.841.840,001.841.771.841.843950.71 ++ | O | T
INTROLINL15:20:568.07+4,137.777.778.077.751030.82 ++ | O | T
INVISTAINV18:05:482.110,002.112.12.112.1132496.85 ++ | O | T
IPOPEMAIPE13:43:292.43+1,252.432.332.432.45221.22 ++ | O | T
IQPIQP18:05:480.720,000.720.720.720.7250.0 ++ | O | T
IZOBLOKIZB18:05:48160.0160.0+3,90153.0153.0160.0154.029746.13 ++ | O | T
IZOLACJAIZO09:00:001.070,001.071.071.071.0710.0 ++ | O | T
IZOSTALIZS18:05:484.370,004.374.374.374.37500.22 ++ | O | T
JHMDEVJHM18:05:480.920.92+2,220.890.890.940.94567741.79 ++ | O | T
JJAUTOJJO18:05:489.70.010,009.700.0 ++ | O | T
JSWJSW18:05:4810.4910.49-7,5811.3510.311.611.355079575487.59 ++ | O | T
JWCONSTRJWC18:05:483.983.98-0,754.03.94.04.01829932.78 ++ | O | T
K2INTERNTK2I18:05:4816.4716.47-0,1816.4815.816.4816.5240038.48 ++ | O | T
KANIAKAN18:05:481.95-2,011.951.881.951.99204748389.41 ++ | O | T
KBDOMKBD00:00:002.700.0 ++ | O | T
KERNELKER17:00:0044.1544.15-0,8844.5143.6644.5144.5430395313328.16 ++ | O | T
KETYKTY18:05:48283.0283.0+0,71281.0280.5283.3281.02367667.12 ++ | O | T
KGHMKGH18:05:4858.958.9-4,9861.058.0962.361.99157003393840.47 ++ | O | T
KGLKGL18:05:4818.65-1,8418.6518.218.919.0212939.09 ++ | O | T
KINOPOLKPL16:33:1412.74-1,2412.7412.4712.7412.96578.29 ++ | O | T
KOFOLKOF18:05:4869.20,0069.200.0 ++ | O | T
KOGENERAKGN18:05:4868.4368.43-0,6868.968.4368.968.920113.75 ++ | O | T
KOMPUTRONKOM17:00:005.965.96-3,876.115.866.116.2937656.32 ++ | O | T
KONSSTALIKST18:05:4831.031.0-0,6431.9931.031.9931.21163.6 ++ | O | T
KOPEXKPX17:00:003.613.61-0,553.573.553.723.632036474.21 ++ | O | T
KPPDKPD18:05:4822.99-1,3322.9922.9922.9923.360.14 ++ | O | T
KRAKCHEMKCH18:05:483.63.6-0,553.663.63.663.623441.24 ++ | O | T
KRECKRC18:05:486.856.85-0,446.886.676.886.88275218.78 ++ | O | T
KREDYTINKRI17:00:0019.9919.990,0019.819.3119.9919.994118.11 ++ | O | T
KREZUSKZS18:05:483.28-0,303.23.193.283.2930769.89 ++ | O | T
KRKAKRK18:05:48280.0+1,08280.0280.0280.0277.030.84 ++ | O | T
KRUKKRU18:05:48166.7166.7+1,03164.9163.25171.5165.0176052911.68 ++ | O | T
KRUSZWICAKSW18:05:4847.747.7-0,4247.946.8347.947.9118255.97 ++ | O | T
KRVITAMINKVT18:05:4810.710.7+5,3110.169.910.710.168448.71 ++ | O | T
KSGAGROKSG18:05:480.790.79-1,250.790.790.810.811480.91 ++ | O | T
LABOPRINTLAB09:44:2610.1+0,1010.110.110.110.093233.26 ++ | O | T
LARQLRQ18:05:485.565.560,005.565.325.565.569625.12 ++ | O | T
LCCORPLCC18:05:481.71-1,721.731.711.731.7443217.43 ++ | O | T
LENALEN18:05:483.9-1,523.953.93.953.9619227.52 ++ | O | T
LENTEXLTX17:01:147.79+0,397.737.737.797.76342926.65 ++ | O | T
LIBETLBT18:05:481.780,001.751.721.791.7829455.17 ++ | O | T
LIVECHATLVC17:03:1634.434.4-6,5236.7934.3536.7936.822242778.14 ++ | O | T
LOKUMLKD00:00:0012.000.0 ++ | O | T
LOTOSLTS18:05:4825.1325.13-0,5925.1424.5125.1825.283196737927.8 ++ | O | T
LPPLPP18:05:485090.055090.05+0,045049.04990.55189.05087.914407278.77 ++ | O | T
LSISOFTLSI17:00:004.494.49-2,814.354.354.694.62480821.82 ++ | O | T
LUBAWALBW18:05:480.8-1,230.790.780.80.8110861585.96 ++ | O | T
MABIONMAB18:05:4845.045.0-2,1345.2445.045.845.98118153.35 ++ | O | T
MAGELLANMAG18:05:4863.5263.52+0,1763.563.163.5563.4129418.61 ++ | O | T
MAKARONPLMAK14:18:515.9-0,675.75.75.95.9414108.04 ++ | O | T
MARVIPOLMVP18:05:486.090,006.05.866.096.0962818381.59 ++ | O | T
MBANKMBK18:05:48318.9318.9+1,88309.6308.65322.25313.0110263451.41 ++ | O | T
MBWSMBW18:05:4877.4-3,2577.1577.1577.480.0503.87 ++ | O | T
MCIMCI18:05:4810.8810.88-0,4610.810.810.8810.93457849.54 ++ | O | T
MCLOGICMCL15:05:1138.1+0,2938.138.138.137.992338.88 ++ | O | T
MDIENERGIAMDI18:05:484.13+2,234.134.134.134.041150.47 ++ | O | T
MEDIATELMTL18:05:481.070,001.0700.0 ++ | O | T
MEDICALGMDG18:05:48201.5201.5-3,57208.5200.2208.5208.952962603.07 ++ | O | T
MENNICAMNC18:05:4813.9813.980,0013.9513.7213.9813.98621186.53 ++ | O | T
MERCATORMRC17:00:0014.414.40,0014.414.414.414.44446.39 ++ | O | T
MERCORMCR17:00:007.557.55-0,267.557.357.557.578636.35 ++ | O | T
MEXPOLSKAMEX15:05:144.25-0,934.274.254.274.29774032.92 ++ | O | T
MFOMFO18:05:4812.0+2,1312.012.012.011.7510.01 ++ | O | T
MIDASMDS18:05:480.690.69-1,430.70.680.70.7502191345.69 ++ | O | T
MILKILANDMLK18:05:481.171.170,001.171.131.171.1711251.32 ++ | O | T
MILLENNIUMMIL18:05:485.455.45-0,735.485.395.695.4911287746155.73 ++ | O | T
MIRACULUMMIR18:05:482.11-1,862.172.112.172.1530106.39 ++ | O | T
MIRBUDMRB18:05:480.730.73-1,350.730.720.730.744876835.36 ++ | O | T
MLPGROUPMLG12:22:0736.05-1,8837.7936.0537.7936.74250.93 ++ | O | T
MNIMNI18:05:480.910,000.90.90.910.9161075.51 ++ | O | T
MOBRUKMBR18:05:4812.6+5,0012.0112.0112.9512.0102012.46 ++ | O | T
MOJMOJ18:05:480.80,000.800.0 ++ | O | T
MOLMOL18:05:48196.0+1,55196.7196.0196.7193.0112.16 ++ | O | T
MONNARIMON18:05:4814.514.5+0,6914.614.314.6914.440835592.08 ++ | O | T
MOSTALPLCMSP18:05:4812.70,0012.712.712.712.710.01 ++ | O | T
MOSTALWARMSW18:05:4811.590,0011.511.4611.5911.59316236.34 ++ | O | T
MOSTALZABMSZ18:05:481.171.17-0,851.181.151.181.18163013190.18 ++ | O | T
MUZAMZA18:05:483.793.79-0,263.83.713.83.811134.14 ++ | O | T
MWTRADEMWT16:35:2915.7-1,2015.815.715.815.893104.87 ++ | O | T
NETIANET18:05:485.725.72-0,525.715.695.755.754447632548.97 ++ | O | T
NETMEDIANEM18:05:485.1-0,395.15.15.15.123741.91 ++ | O | T
NEUCANEU18:05:48330.0330.0+0,06330.0328.2331.85329.841841380.17 ++ | O | T
NEWAGNWG18:05:4815.4915.49-0,7115.715.315.715.63805.9 ++ | O | T
NORTCOASTNCT16:45:285.480,005.485.485.485.48250.14 ++ | O | T
NOVITANVT00:00:0050.2500.0 ++ | O | T
NOWAGALACNG18:05:481.220,001.2200.0 ++ | O | T
NTTSYSTEMNTT18:05:482.46+3,362.462.462.462.3850.01 ++ | O | T
ODLEWNIEODL18:05:483.25-2,693.253.253.253.348502.76 ++ | O | T
OEXOEX18:05:4813.78+0,5814.0713.7814.0713.782111.46 ++ | O | T
OLYMPICOEG18:05:487.20,007.200.0 ++ | O | T
OPENFINOPF18:05:483.040,003.02.943.043.0420106.01 ++ | O | T
OPONEO.PLOPN17:00:0023.2823.28-0,1323.0922.8523.2823.31356882.29 ++ | O | T
OPTEAMOPM00:00:0010.900.0 ++ | O | T
ORANGEPLOPL17:00:016.496.49-0,156.56.46.546.5300187319433.79 ++ | O | T
ORBISORB17:00:0060.060.0-0,9960.259.5160.260.6171211027.38 ++ | O | T
ORCOGROUPOPG18:05:480.72-4,000.710.690.720.756643846.72 ++ | O | T
ORIONORN15:15:3291.54-0,0591.5591.5491.5591.59111.01 ++ | O | T
ORZBIALYOBL12:16:135.84+2,465.725.725.855.7576533.38 ++ | O | T
OTLOGOTS18:05:48163.0+0,62165.0159.05165.0162.010817.25 ++ | O | T
OTMUCHOWOTM18:05:485.375.37-2,015.375.375.375.485002.69 ++ | O | T
OVOSTAROVO18:05:4891.50,0091.500.0 ++ | O | T
PAGEDPGD18:05:4852.9852.98-0,0452.9852.252.9853.01809.49 ++ | O | T
PAMAPOLPMP00:00:001.2700.0 ++ | O | T
PANOVANVA18:05:4819.3-1,5319.319.319.319.6601.16 ++ | O | T
PATENTUSPAT18:05:480.62-1,590.620.60.620.6315200.93 ++ | O | T
PBGPBG18:05:481.65-1,201.661.651.71.672663744.35 ++ | O | T
PCCEXOLPCX18:05:482.080,002.0800.0 ++ | O | T
PCCINTERPCI18:05:481.89-0,531.831.831.941.9893416.85 ++ | O | T
PCCROKITAPCR18:05:4845.545.5-1,0946.0244.8146.0246.031614.44 ++ | O | T
PCMPCM15:48:1035.7-0,2835.2835.2835.735.834312.23 ++ | O | T
PEGASPGS18:05:48119.5+0,17119.5119.5119.5119.3202.39 ++ | O | T
PEKABEXPBX18:05:489.559.55-1,559.79.59.749.76876.55 ++ | O | T
PEKAESPEK18:05:4812.20,0012.211.8612.212.210999133.36 ++ | O | T
PEKAOPEO18:05:48144.7144.7+2,62142.0142.0145.75141.044610563850.14 ++ | O | T
PELIONPEL18:05:4853.5+0,9453.553.553.553.010.05 ++ | O | T
PEMANAGERPEM11:19:34119.00,00119.0119.0119.0119.0708.33 ++ | O | T
PEPPEP17:00:0224.2224.22-0,3324.7824.1124.7824.3155637.67 ++ | O | T
PEPEESPPS17:00:570.54+3,850.520.520.540.5211895963.93 ++ | O | T
PGEPGE18:05:4813.713.7-2,0713.813.6213.913.99175374124103.23 ++ | O | T
PGNIGPGN18:05:485.125.12+2,814.984.945.144.98341924017278.23 ++ | O | T
PGODLEWPGO18:05:485.795.790,005.795.795.795.792211.28 ++ | O | T
PHNPHN18:05:4817.6+4,1416.916.7317.7716.99646164.42 ++ | O | T
PKNORLENPKN18:05:4859.959.9-1,4060.858.9660.860.75107474664055.89 ++ | O | T
PKOBPPKO18:05:4823.723.7-0,4223.5623.1523.7623.8186934643861.05 ++ | O | T
PKPCARGOPKP18:05:4849.349.3+0,6149.248.6449.4549.0348261713.49 ++ | O | T
PLASTBOXPLX18:05:482.18+0,462.162.162.182.17580012.53 ++ | O | T
PLATYNINWPIW18:05:483.40,003.400.0 ++ | O | T
PMPGPGM18:05:481.94+1,041.941.941.941.926301.22 ++ | O | T
POLICEPCE17:00:0024.524.50,0024.4924.024.524.5191246.22 ++ | O | T
POLIMEXMSPXM18:05:484.664.66+0,224.654.64.674.6555644256.77 ++ | O | T
POLMEDPOM18:05:482.8+1,452.82.72.82.767361.99 ++ | O | T
POLNAPLA18:05:4821.31-0,8821.9821.3121.9821.52605.64 ++ | O | T
POLNORDPND17:02:1311.7411.74-1,3411.8611.6911.8611.925847303.85 ++ | O | T
POLWAXPWX18:05:4815.99-0,0615.815.7515.9916.0383960.68 ++ | O | T
POZBUDPOZ16:43:114.41+0,234.44.44.414.420.01 ++ | O | T
PRAGMAFAPRF18:05:4812.5-2,0412.7612.512.7612.76126615.85 ++ | O | T
PRAGMAINKPRI16:36:019.650,009.659.659.659.65220.21 ++ | O | T
PRAIRIEPDZ18:05:480.38-7,320.410.370.410.4119132173.92 ++ | O | T
PRESCOPRE16:49:195.0-6,375.345.05.345.34219711.26 ++ | O | T
PRIMAMODAPMA18:05:481.29+0,781.291.291.291.28500.06 ++ | O | T
PROCADPRD18:05:481.60,001.61.61.61.69021.44 ++ | O | T
PROCHEMPRM18:05:4816.116.1+1,2616.115.716.115.9101616.15 ++ | O | T
PROCHNIKPRC18:05:480.970.97-3,000.990.971.01.0109117106.6 ++ | O | T
PROJPRZEMPJP18:05:488.02+0,128.028.028.028.0110.01 ++ | O | T
PROTEKTORPRT18:05:482.982.98+1,022.982.982.982.9550.01 ++ | O | T
PROVIDENTIPF18:05:4814.00,0014.014.014.014.010.01 ++ | O | T
PSGPSG18:05:480.510.51-1,920.520.50.520.5229821.5 ++ | O | T
PULAWYZAP18:05:48237.5237.5-3,65245.95233.2247.0246.51520361.91 ++ | O | T
PWRMEDIAPWM00:00:001.1600.0 ++ | O | T
PZUPZU18:05:4831.631.6-1,1631.831.231.9731.97108740434362.28 ++ | O | T
QUANTUMQNT18:05:486.42+2,726.426.426.426.2550.03 ++ | O | T
QUERCUSQRS14:57:464.82+1,474.74.74.894.7530211143.42 ++ | O | T
QUMAKQMK11:41:518.94-0,568.768.768.948.992892.53 ++ | O | T
RADPOLRDL18:05:486.476.47-0,156.486.356.486.485853.72 ++ | O | T
RAFAKORFK18:05:487.187.18-2,187.347.17.347.3444590319.31 ++ | O | T
RAFAMETRAF00:00:0013.8200.0 ++ | O | T
RAINBOWRBW14:10:5820.95-1,7820.9720.9520.9721.3357011.94 ++ | O | T
RANKPROGRRNK17:04:470.750.75+20,970.630.590.780.6228393481898.02 ++ | O | T
RAWLPLUGRWL18:05:487.757.75-0,647.77.57.87.8145611.21 ++ | O | T
REDANRDN18:05:481.691.69-0,591.661.651.691.71466724.29 ++ | O | T
REDWOODRWD09:02:163.8+5,563.83.83.83.630.01 ++ | O | T
RELPOLRLP17:00:007.297.29-0,147.237.117.297.3562040.3 ++ | O | T
REMAKRMK18:05:4817.5117.51+2,4018.017.518.017.14968.68 ++ | O | T
RESBUDRES18:05:481.26+4,131.211.211.261.214700.57 ++ | O | T
ROBYGROB17:00:002.912.91+0,692.882.882.922.89148566431.06 ++ | O | T
RONSONRON18:05:481.311.31+0,771.321.281.321.315612.0 ++ | O | T
ROPCZYCERPC18:05:4820.020.0-0,5020.020.020.020.11843.68 ++ | O | T
RUBICONRBC18:05:481.150,001.151.151.151.1560.01 ++ | O | T
SANOKSNK18:05:4848.248.2-0,6248.548.248.9648.5205499.51 ++ | O | T
SANTANDERSAN18:05:4815.5-6,4616.015.2816.016.57207232.0 ++ | O | T
SCOPAKSCO18:05:482.672.67-6,322.852.672.852.8520.01 ++ | O | T
SECOGROUPSWG09:23:4214.66-2,2014.6614.6614.6614.9960.09 ++ | O | T
SEKOSEK18:05:485.10,005.100.0 ++ | O | T
SELENAFMSEL18:05:4813.613.6-4,9014.3313.614.3514.387412.11 ++ | O | T
SELVITASLV17:00:0020.9520.95-4,6921.620.1321.621.9810888228.25 ++ | O | T
SERINUSSEN18:05:481.541.54+1,321.531.51.541.521352720.43 ++ | O | T
SFINKSSFS16:19:153.67+1,103.633.583.683.63874131.54 ++ | O | T
SILVANOSFG18:05:485.25.2+0,585.395.25.395.17113752593.1 ++ | O | T
SIMPLESME00:00:009.000.0 ++ | O | T
SKARBIECSKH18:05:4826.226.2+0,3426.0225.7226.2826.1119883516.58 ++ | O | T
SKOTANSKT18:05:480.610.61-4,690.630.60.630.64479226292.43 ++ | O | T
SKYLINESKL17:00:000.570.57+3,640.550.530.590.554143023.1 ++ | O | T
SMTSMT18:05:4813.9313.93+5,1313.2513.2513.9513.25331245.68 ++ | O | T
SNIEZKASKA16:48:3853.82+1,9353.4353.4353.8252.81206.43 ++ | O | T
SOHODEVSHD18:05:481.130,001.121.121.131.138120.92 ++ | O | T
SOLARSOL15:57:261.01-0,981.030.971.031.023075730.19 ++ | O | T
SONELSON18:05:4812.45+0,4012.4512.4512.4512.4250.31 ++ | O | T
SOPHARMASPH18:05:486.016.01+0,176.016.016.016.070.04 ++ | O | T
STALEXPSTX18:05:483.053.05-0,653.043.033.063.071375841.92 ++ | O | T
STALPRODSTP15:50:04250.00,00245.1245.0250.0250.037090.77 ++ | O | T
STALPROFISTF17:00:009.119.11-1,099.219.119.459.214133.85 ++ | O | T
STAPORKOWZUK18:05:484.05-0,493.93.94.054.072500.98 ++ | O | T
STARHEDGESHG18:05:480.410,000.390.380.410.4175742.96 ++ | O | T
SUNEXSNX18:05:484.334.33+0,704.374.114.374.314656.28 ++ | O | T
SUWARYSUW18:05:489.659.650,0010.549.6510.549.652282.22 ++ | O | T
SWISSMEDSWD18:05:481.961.960,001.941.871.981.9620283.84 ++ | O | T
SYGNITYSGN18:05:488.18.1+0,627.957.858.18.05430434.46 ++ | O | T
SYNEKTIKSNT18:05:4816.016.0-8,5716.3915.2517.017.58252133.33 ++ | O | T
SYNTHOSSNS18:05:483.883.88-0,263.873.813.893.894957591905.34 ++ | O | T
TALANXTNX18:05:48119.950,00119.9500.0 ++ | O | T
TALEXTLX09:00:0020.90,0020.920.920.920.910.02 ++ | O | T
TARCZYNSKITAR18:05:4813.1+2,7513.113.113.112.751001.31 ++ | O | T
TATRYTMR18:05:48100.0+1,01100.0100.0100.099.0424.2 ++ | O | T
TAURONPETPE17:04:112.722.72+1,492.662.652.782.68537881314578.31 ++ | O | T
TERMOREXTRR18:05:483.0+0,332.992.993.02.9917145.13 ++ | O | T
TESGASTSG18:05:483.11-3,423.23.113.23.227002.2 ++ | O | T
TFONETFO18:05:482.972.97-2,943.12.973.13.06428712.78 ++ | O | T
TIMTIM18:05:488.54+0,478.068.068.548.59618.19 ++ | O | T
TORPOLTOR18:05:4810.4810.48-0,4710.5510.2610.5510.531152501198.01 ++ | O | T
TOYATOA18:05:484.530,004.534.534.534.5390.04 ++ | O | T
TRAKCJATRK17:00:0013.013.0-1,5213.1512.913.213.2887141153.69 ++ | O | T
TRANSPOLTRN18:05:483.090,003.0900.0 ++ | O | T
TRAVELPLTVL18:05:483.350,003.3500.0 ++ | O | T
TRITONTRI00:00:001.7700.0 ++ | O | T
ULMAULM18:05:4874.00,0074.000.0 ++ | O | T
UNIBEPUNI18:05:489.75-1,529.99.759.99.9123212.05 ++ | O | T
UNICREDITUCG18:05:4812.3812.38-9,3013.512.3813.513.652679093468.44 ++ | O | T
UNIMAU2K18:05:482.21+0,452.212.22.212.24400.97 ++ | O | T
UNIWHEELSUNW18:05:48124.0124.0-2,29127.1123.6127.5126.9445475530.94 ++ | O | T
URSUSURS18:05:482.382.38-2,062.432.332.432.43155240368.01 ++ | O | T
VANTAGEVTG18:05:482.322.32-0,432.322.322.322.33760.18 ++ | O | T
VIGOSYSVGO17:00:00215.0215.00,00215.0209.0215.0215.05511.73 ++ | O | T
VINDEXUSVIN15:15:135.66-0,535.665.665.665.693001.7 ++ | O | T
VISTALVTL18:05:488.09+1,388.098.08.097.984663.73 ++ | O | T
VISTULAVST17:00:002.652.65-0,382.662.632.662.66131269346.57 ++ | O | T
VOTUMVOT18:05:4814.150,0014.314.1514.314.15100314.19 ++ | O | T
VOXELVOX17:00:0017.8417.84-3,5718.517.2218.518.523268409.32 ++ | O | T
WADEXWAX18:05:484.0+3,904.14.04.13.8520118.15 ++ | O | T
WARIMPEXWXF18:05:482.750,002.7500.0 ++ | O | T
WASKOWAS18:05:481.890,001.91.891.931.89865716.47 ++ | O | T
WAWELWWL18:05:481030.11030.1-3,341058.01030.11077.91065.65249262.89 ++ | O | T
WDXWDX17:00:005.75.7+4,015.585.585.765.48214011.99 ++ | O | T
WIELTONWLT17:00:006.196.19-2,676.396.136.396.3620048124.31 ++ | O | T
WIKANAWIK18:05:481.630,001.6300.0 ++ | O | T
WILBOWLB12:33:551.13-0,881.131.051.131.141432815.57 ++ | O | T
WINVESTWIS18:05:483.050,003.053.053.053.0510.0 ++ | O | T
WIRTUALNAWPL18:05:4838.3138.31-1,7739.037.739.039.058122.26 ++ | O | T
WITTCHENWTN15:13:2714.50,0014.514.514.5114.520713300.34 ++ | O | T
WOJASWOJ00:00:005.7900.0 ++ | O | T
WORKSERVWSE18:05:4811.511.5-0,9511.5511.511.8711.61252529.18 ++ | O | T
ZAMETZMT18:05:481.7+6,251.71.71.71.6100.02 ++ | O | T
ZASTALZST00:00:000.4300.0 ++ | O | T
ZEPAKZEP18:05:487.157.15-2,727.287.127.287.351285892.36 ++ | O | T
ZETKAMAZKA16:46:3188.86+0,9888.087.988.9588.0464.05 ++ | O | T
ZPUEPUE18:05:48374.0-3,86387.0374.0387.0389.0238.68 ++ | O | T
ZUEZUE18:05:489.89.8-2,0010.09.5710.010.04524.37 ++ | O | T
ZYWIECZWC18:05:48389.5+0,39388.0384.5389.5388.03011.65 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"

Indeks Optymizmu - I'16




Szkoła giełdowa



Forex