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
06MAGNA06N18:05:501.950,001.751.751.951.952150.42 ++ | O | T
08OCTAVA08N18:05:501.090,001.091.091.11.093235735.27 ++ | O | T
4FUNMEDIA4FM18:05:513.57-0,563.53.53.593.599943.55 ++ | O | T
ABCDATAABC18:05:513.333.33-0,603.363.333.43.351540751.82 ++ | O | T
ABPLABE17:00:0038.238.2-3,2939.538.239.539.54574179.98 ++ | O | T
ACAUTOGAZACG18:05:5034.034.0+0,0934.333.335.5633.97157153.9 ++ | O | T
ACEACE17:00:0011.0911.09+3,6410.710.711.210.79882108.78 ++ | O | T
ACTIONACT18:05:5135.135.1+1,8634.534.538.034.46485711736.68 ++ | O | T
AGORAAGO18:05:5111.5711.57-1,1111.811.5711.811.74875.68 ++ | O | T
AGROTONAGT18:05:511.121.120,001.11.11.131.1235153.87 ++ | O | T
AGROWILLAWG18:05:510.810,000.8100.0 ++ | O | T
ALCHEMIAALC17:01:244.64.6-0,224.684.584.684.61263912.16 ++ | O | T
ALIORALR17:00:0087.7487.74-0,3789.0387.5789.0388.0715590713676.68 ++ | O | T
ALMAALM18:05:5117.8117.81-1,3317.017.017.9918.051021.74 ++ | O | T
ALTAAAT18:05:501.80,001.81.81.81.810.0 ++ | O | T
ALTUSTFIALI17:00:0011.3311.33-0,6111.3511.2811.3911.4444150.36 ++ | O | T
ALUMETALAML17:00:0057.057.0+0,9056.956.257.656.4913782785.78 ++ | O | T
AMBRAAMB18:05:518.998.99+0,458.958.99.058.952632202342.87 ++ | O | T
AMICAAMC18:05:51161.0161.0-0,74162.85159.5162.85162.24923793.17 ++ | O | T
AMRESTEAT18:05:51148.8148.8-0,80149.85147.3151.0150.03929589.59 ++ | O | T
APATORAPT17:00:0040.440.4+0,2740.340.340.9440.29347771413.46 ++ | O | T
APLISENSAPN18:05:5112.7-1,9312.712.712.712.95300.38 ++ | O | T
ARCTICATC17:00:003.43.40,003.43.383.453.455248189.09 ++ | O | T
ARTERIAARR09:04:0116.190,0016.1916.1916.1916.1920.03 ++ | O | T
ASBISASB18:05:511.071.07-1,831.091.051.11.09153869164.38 ++ | O | T
ASSECOBSABS18:05:5012.3912.39-3,8012.6312.3812.912.88106613.41 ++ | O | T
ASSECOPOLACP17:00:0059.7559.75-0,7160.459.060.460.18847835077.48 ++ | O | T
ASSECOSEEASE18:05:518.938.93-0,789.08.939.09.02201.98 ++ | O | T
ASSECOSLOACS18:05:5117.6717.67+3,8216.5116.5117.6717.02611.02 ++ | O | T
ASTARTAAST18:05:5129.9929.99-0,0330.329.1331.030.03415103.39 ++ | O | T
ATAL-PDA1ATA18:05:5121.350,0021.3621.3521.5421.3510142216.64 ++ | O | T
ATENDEATD17:00:002.422.42+0,832.42.42.452.41513536.69 ++ | O | T
ATLANTAPLATP14:02:548.15+2,137.987.988.37.98141011.37 ++ | O | T
ATLANTISATS15:49:350.780,000.780.740.780.7880306.07 ++ | O | T
ATLASESTATL18:05:511.12-0,881.171.121.171.131500.17 ++ | O | T
ATMATM18:05:519.94+0,109.949.949.949.9330.03 ++ | O | T
ATMGRUPAATG18:05:503.740,003.743.743.743.74100.04 ++ | O | T
ATREMATR17:00:005.935.93+0,855.755.755.935.88188611.0 ++ | O | T
AVIAAMLAAL18:05:516.26.2-4,476.56.26.56.49238015.1 ++ | O | T
AVIASGASG18:05:5115.73-4,7216.5115.7316.5116.511502.4 ++ | O | T
AWBUDAWB00:00:002.500.0 ++ | O | T
B3SYSTEMB3S09:04:371.0+8,700.950.951.00.92200.02 ++ | O | T
BALTONABAL18:05:517.9+4,647.557.557.97.551000.79 ++ | O | T
BANKBPHBPH18:05:5041.7941.79+1,9341.7941.7941.7941.040016.72 ++ | O | T
BBIDEVBBD18:05:500.930.93-2,110.930.930.940.952212420.59 ++ | O | T
BEDZINBDZ18:05:5114.5514.55-0,3413.513.514.5514.64095.54 ++ | O | T
BENEFITBFT17:00:00422.0422.0-0,71420.3420.0422.0425.0135.48 ++ | O | T
BESTBST18:05:5145.98+4,7445.145.145.9843.91024.6 ++ | O | T
BETACOMBCM18:05:5111.52-0,0911.5211.4711.5211.53610.7 ++ | O | T
BGZBNPPBGZ18:05:5066.566.5-3,2066.466.468.568.7160961078.21 ++ | O | T
BIOMEDLUBBML18:05:513.88+1,043.883.883.883.8410.0 ++ | O | T
BIOTONBIO17:00:006.436.43-1,086.56.46.526.5106603687.57 ++ | O | T
BMPAGBMP18:05:503.00,003.000.0 ++ | O | T
BOGDANKALWB18:05:5157.257.20,0057.2457.058.3157.2204931178.57 ++ | O | T
BORYSZEWBRS18:05:505.675.67-0,535.75.635.715.746918265.99 ++ | O | T
BOSBOS18:05:5026.8626.86-1,9027.7526.8527.7527.38180449.0 ++ | O | T
BOWIMBOW18:05:512.040,002.01.972.042.0447849.49 ++ | O | T
BRASTERBRA17:00:0014.1714.17-0,9114.3614.114.5814.3518273.72 ++ | O | T
BRIJUBRI18:05:5218.3518.35+1,9417.9117.7118.3518.0315957.74 ++ | O | T
BSCDRUKBSC18:05:5130.95-1,1230.9530.1230.9531.395029.23 ++ | O | T
BUDIMEXBDX17:00:00163.1163.1-0,55165.0163.1165.0164.01889309.45 ++ | O | T
BUMECHBMC18:05:510.860.86-3,370.90.860.90.891532413.27 ++ | O | T
BUWOGBWO00:00:0072.6800.0 ++ | O | T
BYTOMBTM17:04:322.732.73-0,362.712.682.752.74187223508.57 ++ | O | T
BZWBKBZW18:05:50320.4320.4-0,73322.75317.0323.5322.753189510237.29 ++ | O | T
CALATRAVACTC00:00:000.7100.0 ++ | O | T
CAMMEDIACAM18:05:515.00,005.05.05.05.09995.0 ++ | O | T
CAPITALCPA17:00:002.392.39-0,422.42.372.42.440539.67 ++ | O | T
CCCCCC18:05:50179.0179.0-0,94180.25176.8180.25180.7308775507.43 ++ | O | T
CDPROJEKTCDR17:04:4424.524.50,0024.524.3524.5824.51357023317.53 ++ | O | T
CDRLCDL18:05:5115.52-2,3315.915.5215.915.895909.27 ++ | O | T
CELTICCPD18:05:514.84.8-7,694.684.54.85.222801103.66 ++ | O | T
CEZCEZ18:05:5186.72+0,8486.086.086.886.01161100.66 ++ | O | T
CHEMOSCHS18:05:511.32+0,761.331.321.391.311319417.85 ++ | O | T
CIECHCIE18:05:5157.557.5-0,6957.3157.358.057.9557513230.61 ++ | O | T
CIGAMESCIG17:00:5913.3513.35-0,8913.4713.1513.4713.4725239335.56 ++ | O | T
CNTCNT17:00:007.037.03-0,997.157.037.157.14012.83 ++ | O | T
COGNORCOG17:00:001.371.37+1,481.41.341.41.352423732.89 ++ | O | T
COLIANCOL18:05:503.83.8-1,813.823.83.843.87695826.49 ++ | O | T
COMARCHCMR18:05:51132.45-0,04132.75132.45132.85132.5638.35 ++ | O | T
COMPCMP18:05:5066.7666.76-0,2566.2265.6266.7666.93128685.41 ++ | O | T
COMPERIACPL17:00:0019.819.8+0,7619.219.219.819.65212742.04 ++ | O | T
CORMAYCRM15:58:342.04-0,972.051.992.052.061951239.51 ++ | O | T
CPGROUPCPG16:33:444.90,004.894.84.94.954951263.77 ++ | O | T
CUBEITGCTG17:00:002.622.62-2,242.682.622.932.6863712172.07 ++ | O | T
CYFRPLSATCPS17:00:0024.324.3+0,4124.323.6124.524.21920104653.37 ++ | O | T
CZTOREBKACZT18:05:501.681.68-3,451.81.681.81.742373140.86 ++ | O | T
DEBICADBC18:05:5078.00,0077.077.078.078.0755.83 ++ | O | T
DECORADCR18:05:516.816.810,006.986.76.986.81161110.93 ++ | O | T
DEKPOLDEK18:05:5117.3+0,0616.216.217.317.295909.97 ++ | O | T
DELKODEL18:05:518.1+1,258.08.08.28.09007.3 ++ | O | T
DGADGA18:05:505.650,005.655.655.655.6510.01 ++ | O | T
DMWDMWDM18:05:500.580,000.580.550.580.5882254.55 ++ | O | T
DOMDEVDOM18:05:5152.00,0052.050.152.052.0321.66 ++ | O | T
DRAGOWSKIADD18:05:515.85.8+3,575.55.55.85.611316.4 ++ | O | T
DROZAPOLDPL17:00:002.62.6-7,142.572.552.652.823566.07 ++ | O | T
DTPDTP18:05:504.630,004.634.54.634.631260.58 ++ | O | T
DUDADUD18:05:506.636.63-0,306.656.636.666.65276918.39 ++ | O | T
DUONDUO17:00:003.033.03-0,983.063.013.073.06164256498.23 ++ | O | T
ECARDECD18:05:511.960,001.9600.0 ++ | O | T
ECHOECH18:05:516.656.650,006.656.496.656.65150035980.16 ++ | O | T
EDINVESTEDI18:05:512.982.98+9,562.972.853.092.72993029.74 ++ | O | T
EFEKTEFK18:05:5114.5-2,0314.814.514.814.82243.25 ++ | O | T
EKOEXPORTEEX18:05:5114.3-1,7214.7514.114.7514.5510524150.78 ++ | O | T
ELBUDOWAELB18:05:51131.5131.5+0,77133.25131.05133.3130.517122.57 ++ | O | T
ELEKTROTIELT18:05:5112.5312.53-1,7312.812.3412.9912.7513916178.06 ++ | O | T
ELEMENTALEMT17:00:363.813.81-0,523.853.813.853.83111500425.94 ++ | O | T
ELKOPEKP00:00:001.2800.0 ++ | O | T
ELZABELZ18:05:5116.3316.33-2,4516.5216.3116.7816.74221036.59 ++ | O | T
EMCINSMEDEMC18:05:5115.490,0015.4915.4915.4915.4910.02 ++ | O | T
EMPERIAEMP18:05:5167.067.0-1,1867.7567.067.7767.84101276.16 ++ | O | T
ENAPENP18:05:500.980,000.980.980.980.9837003.63 ++ | O | T
ENEAENA18:05:5015.315.3-1,7315.5915.1215.7915.573371905199.6 ++ | O | T
ENELMEDENE18:05:5111.15-1,0610.9510.9511.3111.272662.95 ++ | O | T
ENERGAENG18:05:5122.322.3-0,8922.522.0722.622.52780506203.86 ++ | O | T
ENERGOINSENI18:05:5110.1510.150,0010.1510.1510.1510.15260.26 ++ | O | T
ERBUDERB18:05:5131.5-1,5632.231.532.2532.037912.2 ++ | O | T
ERGERG17:00:0020.020.0-4,3119.5519.5520.7920.9100019.78 ++ | O | T
ERGISEGS17:00:004.684.68-2,094.784.664.824.781159854.67 ++ | O | T
ESSYSTEMESS18:05:502.662.66-5,342.752.612.752.81117856314.0 ++ | O | T
ESTAREST18:05:511.70,001.700.0 ++ | O | T
EUCOEUC17:00:0048.848.8-2,3449.248.0951.3749.97109253.99 ++ | O | T
EUROCASHEUR18:05:5137.8337.83-0,4538.037.3338.2438.0978763698.58 ++ | O | T
EUROHOLDEHG18:05:503.31.510,003.300.0 ++ | O | T
EUROTELETL15:32:1513.890,0013.8913.8913.8913.891752.43 ++ | O | T
EVERESTEVE00:00:003.5100.0 ++ | O | T
EXILLONEXL18:05:516.580,006.5800.0 ++ | O | T
FAMURFMF15:30:021.890,001.891.891.931.89839715.94 ++ | O | T
FARMACOLFCL17:00:0050.0150.01-1,9451.7950.051.851.02536129.4 ++ | O | T
FASINGFSG18:05:5118.0-1,0418.017.7518.018.19286851.19 ++ | O | T
FASTFINFFI18:05:511.35+3,851.31.31.351.369319.21 ++ | O | T
FEERUMFEE18:05:5116.816.80,0016.8915.916.8916.8102416.52 ++ | O | T
FENGHUAFGT18:05:5029.528.00,0029.500.0 ++ | O | T
FERROFRO17:00:0010.4210.42-1,7010.5610.410.710.6197220.68 ++ | O | T
FERRUMFER17:00:005.555.55-1,605.675.45.675.64308716.86 ++ | O | T
FONFON18:05:520.70,000.70.670.70.7104217.11 ++ | O | T
FORTEFTE17:00:0055.9955.99-0,9056.4955.5256.4956.525914.49 ++ | O | T
FORTUNAFEG18:05:5113.4813.48+3,7712.6512.2613.4812.993013.77 ++ | O | T
FOTAFOT18:05:510.55-12,700.630.530.630.6311791765.98 ++ | O | T
GETINGTN18:05:511.641.64-3,531.71.631.711.7180125297.91 ++ | O | T
GETINOBLEGNB18:05:511.281.28-5,191.351.281.361.3527309873602.31 ++ | O | T
GINOROSSIGRI16:05:092.980,003.02.963.02.9835645106.86 ++ | O | T
GLCOSMEDGLC18:05:514.894.89-1,014.94.884.94.947903.86 ++ | O | T
GLOBCITYHDGCH18:05:5142.5542.55+0,5942.3142.3142.5542.3102743.59 ++ | O | T
GORENJEGRV18:05:5124.20,0024.224.224.224.250.12 ++ | O | T
GPWGPW18:05:5047.047.0+0,0946.946.947.246.967386347.6 ++ | O | T
GRAALGRL18:05:5124.1824.18-0,0824.1523.5524.324.25192124.14 ++ | O | T
GRAJEWOGRJ18:05:5122.0222.02+5,2621.6721.1622.320.9241889911.89 ++ | O | T
GREMMEDIAGMM18:05:512.23+1,832.282.152.282.19556812.07 ++ | O | T
GROCLINGCN17:00:0011.1411.14-0,4511.1511.011.511.1914676165.25 ++ | O | T
GRUPAAZOTYATT17:02:5483.083.0+2,4380.8180.2583.081.03230391888.08 ++ | O | T
GTCGTC18:05:506.06.0-0,666.046.06.046.041316479.03 ++ | O | T
HANDLOWYBHW17:03:3490.9490.94-2,1894.2590.9294.3592.97529754907.66 ++ | O | T
HARPERHRP09:22:532.28+0,442.282.282.282.2710.0 ++ | O | T
HAWEHWE18:05:501.68+1,821.671.641.691.65220365365.65 ++ | O | T
HELIOHEL18:05:514.20,004.24.24.24.2900.38 ++ | O | T
HERKULESHRS18:05:504.124.12+0,494.064.064.124.125624104.91 ++ | O | T
HYDROTORHDR15:26:2934.90,0034.934.934.934.91023.56 ++ | O | T
HYPERIONHYP09:55:283.70,003.73.73.73.71000037.0 ++ | O | T
IDEABANKIDA18:05:5126.00,0026.025.9226.026.053313.85 ++ | O | T
IDMSAIDM18:05:512.642.64-0,752.672.642.882.66561315.17 ++ | O | T
IFCAPITALIFC00:00:001.0300.0 ++ | O | T
IFSAIFR18:05:510.74-2,630.730.730.740.7620991.54 ++ | O | T
IIAAVIIA18:05:519.080,009.0800.0 ++ | O | T
IMCOMPANYIMC18:05:514.72+4,894.54.54.724.58603.88 ++ | O | T
IMMOBILEGKI17:00:002.352.35-0,422.372.332.372.36603714.09 ++ | O | T
IMPELIPL18:05:5129.829.8-0,3329.8929.3229.8929.968720.37 ++ | O | T
IMPERAIMP18:05:501.690,001.721.691.721.6920153.41 ++ | O | T
IMPEXMETIPX18:05:502.862.86-1,382.952.862.952.9122738354.06 ++ | O | T
IMSIMS18:05:502.33-0,432.332.322.332.34649515.08 ++ | O | T
INCINC17:00:002.652.65-2,572.62.62.652.7222005.73 ++ | O | T
INDATAIDT16:33:561.54+1,321.51.481.541.522487437.92 ++ | O | T
INDYGOIDG17:00:000.840.84+3,700.820.80.860.81348559289.74 ++ | O | T
INDYKPOLIND18:05:5178.07-0,0378.0978.0778.0978.0936128.18 ++ | O | T
INGBSKING18:05:50129.0129.0-0,62129.1128.0129.8129.82928379.64 ++ | O | T
INPROINP11:06:554.080,004.084.084.084.08190.08 ++ | O | T
INSTALKRKINK17:00:0015.2615.26+0,5315.1714.7215.2715.18559684.54 ++ | O | T
INTEGERPLITG18:05:51121.15121.15-1,58123.9120.55123.9123.14108498.37 ++ | O | T
INTERAOLTIRL18:05:5115.4-2,5915.7915.415.8115.81218634.27 ++ | O | T
INTERBUDITB18:05:512.862.86+0,702.872.813.052.8471385209.48 ++ | O | T
INTERCARSCAR16:49:43222.75+0,25220.0220.0224.0222.262331371.94 ++ | O | T
INTERFERIINF00:00:004.3500.0 ++ | O | T
INTERSPPLIPO18:05:501.41+0,711.411.411.411.4200.03 ++ | O | T
INTROLINL15:13:4810.290,0010.2910.2910.2910.29400.41 ++ | O | T
INVISTAINV18:05:512.042.04-2,862.062.042.12.124425.06 ++ | O | T
IPOPEMAIPE15:15:273.80,003.983.753.983.8572921.74 ++ | O | T
IQPIQP18:05:500.970,000.9700.0 ++ | O | T
IVMXIMX18:05:503.410,003.4100.0 ++ | O | T
IZOBLOKIZB18:05:51105.7-0,94106.0100.0106.0106.721121.18 ++ | O | T
IZOLACJAIZO12:08:311.450,001.451.451.451.4510.0 ++ | O | T
IZOSTALIZS18:05:505.03-2,335.035.035.035.15500.25 ++ | O | T
JHMDEVJHM18:05:511.751.750,001.751.71.751.7517893.08 ++ | O | T
JJAUTOJJO18:05:519.70.160,009.700.0 ++ | O | T
JSWJSW18:05:5111.9911.99-0,5012.011.8712.1512.05967461160.92 ++ | O | T
JWCONSTRJWC18:05:503.683.68+5,143.523.523.743.53280031203.39 ++ | O | T
K2INTERNTK2I18:05:5111.4511.45-0,4311.5411.111.5411.5802991.99 ++ | O | T
KANIAKAN18:05:512.912.91-0,342.912.92.942.9279353230.91 ++ | O | T
KBDOMKBD09:00:003.70,003.73.73.73.7100.04 ++ | O | T
KERDOSKRS18:05:511.041.04-1,891.061.031.061.06120994126.15 ++ | O | T
KERNELKER17:00:0037.8937.89-0,7938.037.5138.338.19366491389.52 ++ | O | T
KETYKTY18:05:51303.95303.95+1,05300.95300.05303.95300.849261486.06 ++ | O | T
KGHMKGH18:05:51105.8105.8+0,19106.0104.55106.3105.649753752554.86 ++ | O | T
KINOPOLKPL17:00:0013.5613.56-6,4813.713.5114.1914.587812.0 ++ | O | T
KOFOLAKFL18:05:5130.0-0,5030.030.030.030.152016.03 ++ | O | T
KOGENERAKGN18:05:5167.40,0067.467.467.467.4100.67 ++ | O | T
KOMPUTRONKOM16:01:169.35-0,539.429.359.519.4361834.19 ++ | O | T
KONSSTALIKST17:00:0036.1236.12+1,6035.734.436.535.5561722.02 ++ | O | T
KOPEXKPX17:00:007.147.14-0,427.247.137.297.1727111194.75 ++ | O | T
KPPDKPD18:05:5127.850,0027.8500.0 ++ | O | T
KRAKCHEMKCH18:05:513.753.75+1,633.693.683.753.692244482.82 ++ | O | T
KRECKRC17:04:318.338.33-0,248.348.338.348.352432.02 ++ | O | T
KREDYTINKRI17:00:0027.227.2-0,2227.2827.1327.327.2689924.46 ++ | O | T
KREZUSKZS18:05:502.9-2,032.972.82.972.96369810.51 ++ | O | T
KRKAKRK18:05:51271.80,00271.800.0 ++ | O | T
KRUKKRU18:05:50154.5154.5-0,32155.2153.1155.2155.02076320.01 ++ | O | T
KRUSZWICAKSW18:05:5062.4-0,1662.462.462.462.5120.75 ++ | O | T
KSGAGROKSG18:05:520.62-3,120.640.620.640.6431211.98 ++ | O | T
LCCORPLCC18:05:511.911.91+1,061.921.911.931.89525310.09 ++ | O | T
LENALEN18:05:514.59+0,664.564.424.594.56570125.76 ++ | O | T
LENTEXLTX17:00:007.857.85-0,637.927.87.957.937941298.71 ++ | O | T
LIBETLBT18:05:502.472.47-0,402.462.462.482.48405910.02 ++ | O | T
LIVECHATLVC17:03:2227.8527.85+0,9128.027.528.027.6218260.61 ++ | O | T
LOTOSLTS18:05:5029.1129.11+0,3829.1528.8329.2229.0881362557.47 ++ | O | T
LPPLPP18:05:506660.06660.0-1,746770.06451.056825.656778.011357498.75 ++ | O | T
LSISOFTLSI15:52:583.19+4,933.083.043.193.04362811.03 ++ | O | T
LUBAWALBW17:00:001.091.09-0,911.11.081.11.1159102174.74 ++ | O | T
MABIONMAB18:05:5149.9849.98-1,8150.549.9850.850.941821.12 ++ | O | T
MAGELLANMAG18:05:5161.8-3,7462.9561.2262.9564.242726.57 ++ | O | T
MAKARONPLMAK17:04:026.056.05+1,345.925.926.055.9710015.95 ++ | O | T
MARVIPOLMVP18:05:507.247.24+0,567.27.07.247.21022873.36 ++ | O | T
MBANKMBK18:05:50399.0399.0-1,08406.5397.4408.55403.35158396356.51 ++ | O | T
MCIMCI18:05:5112.4812.48+1,2212.2512.2512.512.3335543442.08 ++ | O | T
MCLOGICMCL17:00:0044.544.5+3,4941.7641.044.543.093040.42 ++ | O | T
MEDIATELMTL18:05:511.80,001.800.0 ++ | O | T
MEDICALGMDG18:05:51220.5-1,12222.1220.0223.5223.0665147.65 ++ | O | T
MENNICAMNC16:42:2214.69+1,3814.6914.6914.6914.49100.15 ++ | O | T
MERCATORMRC16:18:0917.85-0,7218.217.3118.2917.98210537.73 ++ | O | T
MERCORMCR14:45:1010.250,0010.3910.2510.410.25592861.29 ++ | O | T
MEXPOLSKAMEX17:00:003.293.29+4,443.293.293.293.1550.02 ++ | O | T
MFOMFO18:05:5012.0-2,3612.012.012.012.291932.32 ++ | O | T
MIDASMDS18:05:500.610.610,000.60.60.620.61711236433.51 ++ | O | T
MILKILANDMLK18:05:511.5-3,231.51.481.61.553620255.18 ++ | O | T
MILLENNIUMMIL18:05:506.356.350,006.346.36.46.354059742576.57 ++ | O | T
MIRACULUMMIR18:05:502.1-4,552.162.072.162.21263126.56 ++ | O | T
MIRBUDMRB17:00:001.221.22-0,811.241.211.241.234074449.84 ++ | O | T
MLPGROUPMLG16:41:2333.18+0,3033.1533.1533.1833.08100.33 ++ | O | T
MNIMNI18:05:501.32-3,651.351.321.351.37775010.33 ++ | O | T
MOBRUKMBR00:00:0010.000.0 ++ | O | T
MOJMOJ18:05:501.630,001.6300.0 ++ | O | T
MOLMOL18:05:51192.7+0,08194.3192.7194.3192.5521240.99 ++ | O | T
MONNARIMON18:05:5014.414.4+1,4114.2514.2514.4814.238719555.15 ++ | O | T
MOSTALPLCMSP18:05:5016.61+0,0616.6116.6116.6116.610.02 ++ | O | T
MOSTALWARMSW18:05:5010.29-3,2910.219.810.310.64945995.0 ++ | O | T
MOSTALZABMSZ18:05:501.961.96-2,972.021.952.022.02142681281.67 ++ | O | T
MSXRESOURMSX18:05:500.880.080,000.8800.0 ++ | O | T
MUZAMZA18:05:513.47-0,573.483.473.483.492901.01 ++ | O | T
MWTRADEMWT17:00:0016.1916.19+1,1916.2916.016.2916.0841.35 ++ | O | T
NETIANET18:05:515.45.4-2,355.495.45.495.532837781546.0 ++ | O | T
NETMEDIANEM18:05:516.30,006.300.0 ++ | O | T
NEUCANEU18:05:50276.2276.2-0,29280.8276.2280.9277.01878521.85 ++ | O | T
NEWAGNWG18:05:5119.019.0+0,8019.219.019.218.85110121.05 ++ | O | T
NFIEMFEMF18:05:505.05.0+2,884.864.665.04.861890.92 ++ | O | T
NOKAUTNOK12:02:020.680,000.680.680.680.685010.34 ++ | O | T
NORTCOASTNCT16:22:206.5-5,526.856.56.856.882241.46 ++ | O | T
NOVITANVT16:40:4454.0-1,8055.054.055.1554.9931717.39 ++ | O | T
NOWAGALACNG13:03:441.320,001.321.321.321.329401.24 ++ | O | T
NTTSYSTEMNTT18:05:502.72.70,002.72.72.72.7110.03 ++ | O | T
ODLEWNIEODL11:23:112.130,002.132.132.132.1340008.52 ++ | O | T
OLYMPICOEG18:05:507.510,007.5100.0 ++ | O | T
OPENFINOPF17:00:005.165.16-0,775.25.055.35.21747590.86 ++ | O | T
OPONEO.PLOPN13:33:3212.37+0,5712.3912.0412.4912.321444265.22 ++ | O | T
OPTEAMOPM16:27:268.35+0,608.358.058.358.35954.96 ++ | O | T
ORANGEPLOPL17:02:478.178.17-2,168.378.128.398.358498737034.57 ++ | O | T
ORBISORB17:00:0053.853.8+0,7553.6852.2153.853.4110859.32 ++ | O | T
ORCOGROUPOPG17:00:001.31.3-3,701.341.31.381.351314917.45 ++ | O | T
ORZBIALYOBL17:00:007.657.65-0,527.697.67.77.693052.34 ++ | O | T
OTLOGOTS18:05:50261.0+0,38260.0260.0261.0260.0153.91 ++ | O | T
OTMUCHOWOTM18:05:507.0+0,297.07.07.056.9811928.4 ++ | O | T
OVOSTAROVO18:05:5178.50,0078.578.578.578.513010.21 ++ | O | T
PAGEDPGD18:05:5155.4355.43-0,9656.1955.4356.2555.97129071.85 ++ | O | T
PAMAPOLPMP16:24:171.05-2,781.081.051.081.081112211.81 ++ | O | T
PANOVANVA18:05:5118.0518.05-3,9918.4118.0518.4118.82494.54 ++ | O | T
PATENTUSPAT18:05:500.940,000.9400.0 ++ | O | T
PBGPBG18:05:501.72+1,181.721.71.721.7838614.26 ++ | O | T
PCCEXOLPCX18:05:513.220,003.223.223.223.22500.16 ++ | O | T
PCCINTERPCI18:05:512.210,002.2100.0 ++ | O | T
PCCROKITAPCR17:00:0040.540.5+0,9740.2140.240.540.111676.72 ++ | O | T
PCMPCM17:00:0042.9942.99-1,4043.0242.6243.5443.63163136.01 ++ | O | T
PEGASPGS18:05:51127.1+5,65124.55124.55127.85120.32015254.31 ++ | O | T
PEIXINPEX18:05:515.9-0,516.285.96.295.93261415.58 ++ | O | T
PEKAESPEK18:05:5111.1311.13-2,3711.411.1311.411.4464352.56 ++ | O | T
PEKAOPEO18:05:51172.4172.4-1,49175.7170.8175.7175.014878425683.82 ++ | O | T
PELIONPEL18:05:5172.9-0,1172.972.972.972.98302.19 ++ | O | T
PEMANAGERPEM17:00:00144.95144.95-0,72146.0144.95146.0146.047569.0 ++ | O | T
PEPPEP17:00:0026.1526.15+2,5525.5725.4926.1525.54192108.13 ++ | O | T
PEPEESPPS12:01:570.51-1,920.510.510.510.529000.46 ++ | O | T
PGEPGE18:05:5117.9817.98-1,4818.2617.818.3518.2569553612562.9 ++ | O | T
PGNIGPGN18:05:516.776.77+0,896.746.686.786.71259827917494.84 ++ | O | T
PGODLEWPGO18:05:505.55.5+1,665.45.45.55.4115488.41 ++ | O | T
PHNPHN18:05:5023.1523.15-1,0323.3923.1523.3923.3949211.46 ++ | O | T
PKNORLENPKN18:05:5070.9570.95-0,2871.1570.571.2371.1532461123030.89 ++ | O | T
PKOBPPKO18:05:5030.030.0-0,8330.3329.8430.5330.25133821740433.18 ++ | O | T
PKPCARGOPKP17:00:2584.2584.25-0,8885.083.985.0485.0294042488.37 ++ | O | T
PLASTBOXPLX18:05:502.19+1,862.092.092.192.151250.27 ++ | O | T
PMPGPGM18:05:511.191.19-20,131.51.191.51.494956669.05 ++ | O | T
POLICEPCE15:57:0721.50,0021.521.521.521.586518.6 ++ | O | T
POLMEDPOM16:18:592.72-2,162.772.722.772.782320.63 ++ | O | T
POLNAPLA09:41:1926.6-3,0326.626.626.627.43431.14 ++ | O | T
POLNORDPND17:04:159.59.5+1,179.59.439.879.3957050550.16 ++ | O | T
POLWAXPWX18:05:5017.4317.43+0,4017.3817.0117.4317.36191233.14 ++ | O | T
POZBUDPOZ17:00:005.85.8+0,875.945.85.945.75189511.06 ++ | O | T
PRAGMAFAPRF18:05:5114.04-3,1714.314.0414.314.51031.45 ++ | O | T
PRAGMAINKPRI17:00:0014.514.50,0014.514.514.514.55347.74 ++ | O | T
PRESCOPRE16:32:532.45-0,412.452.452.452.4610.0 ++ | O | T
PRIMAMODAPMA11:52:071.66-2,351.621.61.661.77001.14 ++ | O | T
PROCADPRD18:05:512.262.26-0,882.282.262.282.28600.14 ++ | O | T
PROCHEMPRM16:38:3721.52-0,0921.5220.6121.5221.542565.44 ++ | O | T
PROCHNIKPRC17:00:001.231.23-3,151.271.231.271.271172814.53 ++ | O | T
PROJPRZEMPJP18:05:508.048.04-1,718.178.018.188.18523042.76 ++ | O | T
PROTEKTORPRT18:05:503.18-0,313.163.123.193.19931229.33 ++ | O | T
PROVIDENTIPF18:05:5127.50,0027.500.0 ++ | O | T
PTIPTI18:05:512.680.10,002.6800.0 ++ | O | T
PULAWYZAP18:05:50156.0156.0+0,22156.0155.0156.0155.65446.83 ++ | O | T
PWRMEDIAPWM00:00:001.3100.0 ++ | O | T
PZUPZU18:05:51439.65439.65-0,31438.35437.35442.0441.07792534273.47 ++ | O | T
QUANTUMQNT18:05:505.025.02-1,574.764.765.025.16002.93 ++ | O | T
QUERCUSQRS17:00:006.456.45-1,686.46.316.546.561204576.8 ++ | O | T
QUMAKQMK16:31:279.26+0,769.239.029.39.1929405271.08 ++ | O | T
RADPOLRDL17:00:287.07+0,287.177.077.27.0530261214.39 ++ | O | T
RAFAKORFK18:05:516.586.58-0,156.656.56.756.5937171245.22 ++ | O | T
RAFAMETRAF14:19:1415.110,0015.1115.1115.1115.111051.59 ++ | O | T
RAINBOWRBW17:00:0021.8121.81-0,6421.9521.822.0921.9515931349.78 ++ | O | T
RANKPROGRRNK17:03:173.213.21-4,753.43.213.43.372089668.55 ++ | O | T
RAWLPLUGRWL18:05:517.757.75-0,517.797.637.887.796715.22 ++ | O | T
REDANRDN18:05:513.253.25-1,523.253.23.263.380112258.21 ++ | O | T
REDWOODRWD17:00:006.76.7-1,336.796.76.796.79110.07 ++ | O | T
REINHOLDRHD18:05:510.550,000.5500.0 ++ | O | T
RELPOLRLP15:43:276.37-0,316.426.376.426.396904.42 ++ | O | T
REMAKRMK18:05:5118.88-0,1119.718.019.718.92915.26 ++ | O | T
RESBUDRES18:05:512.072.07-1,902.12.012.122.1145479.32 ++ | O | T
ROBYGROB17:00:002.352.350,002.362.312.392.3592115214.61 ++ | O | T
RONSONRON18:05:511.30,001.31.31.31.3894911.63 ++ | O | T
ROPCZYCERPC17:00:0019.5119.51+1,6719.1919.1819.719.1970813.76 ++ | O | T
ROVESERSE16:35:091.170,001.121.111.171.1751165.71 ++ | O | T
RUBICONRBC18:05:501.3-2,261.261.261.31.338211.05 ++ | O | T
SANOKSNK18:05:5061.5161.51+1,0863.2761.5163.2760.853381211.1 ++ | O | T
SANTANDERSAN16:43:4628.47+4,2926.4926.4928.4727.3671.78 ++ | O | T
SCOPAKSCO11:17:582.67+13,142.672.672.672.361510.4 ++ | O | T
SECOGROUPSWG17:02:3520.520.5-6,8222.0720.2322.0722.0292861.85 ++ | O | T
SEKOSEK18:05:515.8+2,655.795.795.835.6573510426.41 ++ | O | T
SELENAFMSEL18:05:5120.320.3-0,4419.8119.820.320.3951510.35 ++ | O | T
SELVITASLV16:13:0116.16-3,8116.1715.816.716.8176928.56 ++ | O | T
SERINUSSEN18:05:512.262.26-1,742.312.262.312.33923389.48 ++ | O | T
SFINKSSFS17:00:003.923.92-1,753.993.924.03.99879434.63 ++ | O | T
SILVANOSFG18:05:505.755.75+0,705.715.715.755.7137135213.51 ++ | O | T
SIMPLESME00:00:009.4500.0 ++ | O | T
SKARBIECSKH16:48:1539.14-1,0139.538.539.539.545823227.32 ++ | O | T
SKOKSKO16:33:081.43-6,541.531.431.531.5365199.67 ++ | O | T
SKOTANSKT17:00:360.480.48-2,040.490.470.490.4918359488.31 ++ | O | T
SMTSMT17:00:0015.1115.11-2,3915.4715.1115.4715.48144622.1 ++ | O | T
SNIEZKASKA16:48:3644.0-0,9044.044.044.044.41185.19 ++ | O | T
SOBIESKIBVD18:05:5180.01-2,7881.079.081.082.396276.87 ++ | O | T
SOHODEVSHD18:05:501.291.29-0,771.231.231.291.33750.48 ++ | O | T
SOLARSOL17:00:221.541.54-9,411.71.531.71.75296784.09 ++ | O | T
SONELSON10:03:3011.20,0011.211.211.211.2100.11 ++ | O | T
SOPHARMASPH18:05:506.250,006.2500.0 ++ | O | T
STALEXPSTX18:05:503.073.07+0,663.023.023.073.051851556.5 ++ | O | T
STALPRODSTP17:00:00461.5461.5-0,75460.05460.05465.05465.0291134.4 ++ | O | T
STALPROFISTF17:00:5912.812.8-0,7012.8512.812.8812.89209026.8 ++ | O | T
STAPORKOWZUK18:05:505.65.6+0,905.575.45.895.55269315.06 ++ | O | T
STARHEDGESHG17:04:091.21.2-16,671.41.171.51.44719808944.66 ++ | O | T
SUWARYSUW18:05:5010.8+0,1910.810.810.810.7850.05 ++ | O | T
SYGNITYSGN18:05:5110.310.3-1,5310.510.310.5810.469721101.23 ++ | O | T
SYNEKTIKSNT18:05:5016.516.50,0016.516.3316.516.5187330.67 ++ | O | T
SYNTHOSSNS18:05:504.544.54-1,524.574.524.64.612747231255.24 ++ | O | T
TALANXTNX18:05:50107.0+5,94107.0107.0107.0101.0202.14 ++ | O | T
TALEXTLX16:42:5118.81-2,7419.3318.8119.3319.342013.78 ++ | O | T
TARCZYNSKITAR18:05:5012.68-1,3212.4612.4612.6812.852473.1 ++ | O | T
TATRYTMR18:05:5184.10,0084.100.0 ++ | O | T
TAURONPETPE17:00:004.254.25-1,164.334.254.344.37654063273.37 ++ | O | T
TELLTEL18:05:5112.6612.66+0,8812.7512.6613.012.5596612.4 ++ | O | T
TERESATER12:51:3715.150,0014.814.815.1515.152163.22 ++ | O | T
TERMOREXTRR18:05:503.23.2-2,743.153.03.23.298812.65 ++ | O | T
TESGASTSG18:05:513.39-0,293.43.393.43.4295110.0 ++ | O | T
TFONETFO16:48:173.98+0,763.843.813.993.9525369.86 ++ | O | T
TIMTIM18:05:509.38+4,229.389.389.389.03002.81 ++ | O | T
TORPOLTOR18:05:5011.49+1,5011.6811.2911.711.32747685.25 ++ | O | T
TOYATOA18:05:514.70,004.74.74.74.7500.24 ++ | O | T
TRAKCJATRK17:02:038.88.8-1,018.888.78.888.8922967201.59 ++ | O | T
TRANSPOLTRN18:05:503.553.550,003.292.973.553.5527168.94 ++ | O | T
TRAVELPLTVL18:05:504.080,004.0800.0 ++ | O | T
TRITONTRI17:00:002.12.10,002.12.12.12.135977.55 ++ | O | T
TVNTVN18:05:5119.5519.55+0,2619.5319.519.5819.51306082552.7 ++ | O | T
ULMAULM18:05:5175.10,0075.175.175.175.1120.9 ++ | O | T
UNIBEPUNI17:00:0012.1912.19+1,5012.112.0112.1912.0113381162.16 ++ | O | T
UNICREDITUCG18:05:5125.37-2,8025.1325.1325.3726.150512.81 ++ | O | T
UNIMAU2K18:05:502.640,002.642.642.642.641000.26 ++ | O | T
UNIWHEELSUNW18:05:51113.0+0,44113.0113.0113.15112.55122579.54 ++ | O | T
URSUSURS18:05:503.023.02-0,983.072.983.073.05131568395.14 ++ | O | T
VANTAGEVTG17:01:202.652.650,002.652.592.652.6523886.3 ++ | O | T
VARIANTVRT18:05:501.710,001.711.711.711.711100.19 ++ | O | T
VIGOSYSVGO12:54:50220.0-0,45220.0220.0220.0221.0102.2 ++ | O | T
VINDEXUSVIN16:49:404.42-1,344.54.384.54.48592526.18 ++ | O | T
VISTALVTL17:00:0012.3612.36-0,1612.1111.512.3712.38309837.1 ++ | O | T
VISTULAVST17:00:002.232.23+1,832.22.22.272.19337536754.2 ++ | O | T
VOTUMVOT18:05:5019.3-0,3619.3719.319.3719.371021.97 ++ | O | T
VOXELVOX16:07:0414.6+0,6914.614.5914.614.5301043.94 ++ | O | T
WADEXWAX10:04:285.570,005.575.575.575.57290.16 ++ | O | T
WANDALEXWDX17:00:007.887.88-0,257.927.427.927.9374028.43 ++ | O | T
WARIMPEXWXF18:05:513.39+0,593.393.393.393.371500.51 ++ | O | T
WASKOWAS18:05:501.921.92-1,541.941.891.951.951067020.38 ++ | O | T
WAWELWWL17:00:001288.951288.95+2,951277.01277.01296.01252.0241310.2 ++ | O | T
WIELTONWLT17:00:007.217.21+0,287.197.097.487.191865301344.56 ++ | O | T
WIKANAWIK18:05:511.66-2,351.661.661.661.72710.45 ++ | O | T
WILBOWLB16:30:011.00,000.990.981.01.050544.99 ++ | O | T
WINVESTWIS18:05:516.00,006.06.06.06.010.01 ++ | O | T
WIRTUALNAWPL18:05:5034.534.5-1,0034.8534.1934.9234.8515246527.7 ++ | O | T
WOJASWOJ17:00:007.947.94+3,127.987.767.987.7314224.77 ++ | O | T
WORKSERVWSE18:05:5017.98-0,0617.9817.9717.9817.99338360.81 ++ | O | T
YAWALYWL00:00:007.1400.0 ++ | O | T
ZAMETZMT16:16:532.19+0,922.172.172.192.1721004.59 ++ | O | T
ZASTALZST09:41:410.710,000.710.710.710.711210.09 ++ | O | T
ZEPAKZEP17:00:0020.8420.84-2,1121.320.121.321.2911125234.25 ++ | O | T
ZETKAMAZKA16:30:5574.0-2,6175.074.075.9875.98146891101.48 ++ | O | T
ZPUEPUE18:05:51282.0+0,71281.0281.0290.0280.082.28 ++ | O | T
ZREMBZRE17:00:001.281.28+3,231.241.151.281.24126160151.98 ++ | O | T
ZUEZUE18:05:517.44-3,257.447.447.457.696004.47 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - VI'15




Szkoła giełdowa



Forex