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
06MAGNA06N18:06:102.040,002.042.042.042.04440.09 ++ | O | T
08OCTAVA08N18:06:101.090,001.091.091.11.0911571.27 ++ | O | T
4FUNMEDIA4FM18:06:104.4-2,004.494.44.64.4915466.97 ++ | O | T
ABCDATAABC18:06:103.833.83+0,523.813.813.843.8143612166.76 ++ | O | T
ABPLABE18:06:1143.68+0,4443.543.4943.6943.49350621528.41 ++ | O | T
ACAUTOGAZACG18:06:1035.5+3,9534.2134.2135.534.1539613.76 ++ | O | T
ACEACE17:01:5111.0511.05-0,4511.0510.9111.2711.111973131.79 ++ | O | T
ACTIONACT18:06:1139.539.5-5,5041.839.241.841.81562636292.79 ++ | O | T
AGORAAGO18:06:1112.4812.48-0,1612.512.2812.512.521209263.75 ++ | O | T
AGROTONAGT18:06:101.041.04+4,001.021.011.041.0129094131.77 ++ | O | T
AGROWILLAWG18:06:110.950,000.9500.0 ++ | O | T
ALCHEMIAALC18:06:114.94.9-0,414.834.84.94.9226637130.02 ++ | O | T
ALIORALR18:06:1192.5592.55-1,3993.8592.3194.093.85359453339.95 ++ | O | T
ALMAALM18:06:1118.8118.81+5,2018.1918.018.8817.887379135.94 ++ | O | T
ALTAAAT18:06:102.00,002.02.02.02.010.0 ++ | O | T
ALTUSTFIALI18:06:1112.19+0,3312.1912.1812.212.15118414.43 ++ | O | T
ALUMETALAML18:06:1153.253.2-0,5653.553.253.553.518078964.48 ++ | O | T
AMBRAAMB18:06:108.78.7-1,928.918.78.918.877056.27 ++ | O | T
AMICAAMC18:06:10167.45167.45+0,27167.45165.1167.6167.02403400.53 ++ | O | T
AMRESTEAT18:06:10145.0145.0+0,49145.0144.95145.35144.3120371745.39 ++ | O | T
APATORAPT18:06:1142.342.3+3,1541.140.6642.341.01103143.08 ++ | O | T
APLISENSAPN18:06:1012.850,0012.8512.8512.8512.8510.01 ++ | O | T
ARCTICATC17:02:083.263.26-1,213.293.263.343.32801891.95 ++ | O | T
ARCUSARC00:00:001.2500.0 ++ | O | T
ARTERIAARR17:00:5517.517.5+1,9817.2817.2717.8617.16241442.71 ++ | O | T
ASBISASB18:06:101.211.21+5,221.181.161.211.15440777523.41 ++ | O | T
ASSECOBSABS18:06:1014.38-0,1414.2513.714.3814.46949.71 ++ | O | T
ASSECOPOLACP17:00:0058.6558.65+1,4957.9557.2158.6757.79934985441.65 ++ | O | T
ASSECOSEEASE18:06:119.830,009.839.839.839.831351.33 ++ | O | T
ASSECOSLOACS18:06:1016.85-2,4916.8516.8516.8517.281803.03 ++ | O | T
ASTARTAAST18:06:1124.624.6+0,8224.423.724.624.440857999.1 ++ | O | T
ATENDEATD16:26:082.5-1,572.542.52.542.541372834.37 ++ | O | T
ATLANTAPLATP00:00:007.4900.0 ++ | O | T
ATLANTISATS17:00:000.90.9+7,140.880.860.910.845091844.95 ++ | O | T
ATLASESTATL18:06:101.29+2,381.311.211.311.261380617.95 ++ | O | T
ATMATM18:06:1110.25+2,719.989.9810.259.984104.1 ++ | O | T
ATMGRUPAATG18:06:103.823.820,003.993.823.993.8260.02 ++ | O | T
ATREMATR18:06:115.25.2+1,175.15.065.25.14200210.31 ++ | O | T
AVIAAMLAAL18:06:116.55+3,976.616.556.616.320.01 ++ | O | T
AVIASGASG18:06:1117.390,0017.3900.0 ++ | O | T
AWBUDAWB16:18:122.8+2,562.612.612.852.73456912.66 ++ | O | T
B3SYSTEMB3S00:00:001.3700.0 ++ | O | T
BALTONABAL18:06:118.448.44-0,128.458.318.458.457566.29 ++ | O | T
BANKBPHBPH18:06:1047.047.0-0,6346.546.547.047.381237.82 ++ | O | T
BBIDEVBBD18:06:101.071.07-0,931.061.051.081.083644038.76 ++ | O | T
BEDZINBDZ18:06:1014.45+1,1214.314.314.4514.29302143.51 ++ | O | T
BENEFITBFT17:01:17425.0425.00,00412.0412.0425.0425.0770324.54 ++ | O | T
BERLINGBRG18:06:113.95-1,253.963.953.964.09563.78 ++ | O | T
BETACOMBCM18:06:1112.44+2,8112.4412.4412.4412.110.01 ++ | O | T
BGZBGZ18:06:1073.960.00,0073.900.0 ++ | O | T
BIOMEDLUBBML18:06:103.750,003.73.663.753.757272.69 ++ | O | T
BIOTONBIO17:00:005.575.57-1,075.615.555.625.6332776183.12 ++ | O | T
BLACKLIONBLI18:06:101.32-1,491.321.321.321.3430734.06 ++ | O | T
BMPAGBMP18:06:103.4+5,593.153.153.43.22456414.73 ++ | O | T
BOGDANKALWB18:06:1185.8885.88-0,8186.4885.3686.4886.58312022672.86 ++ | O | T
BORYSZEWBRS18:06:106.286.280,006.286.196.286.2835200219.8 ++ | O | T
BOSBOS18:06:1030.5230.52-0,2630.530.530.9430.6314196.09 ++ | O | T
BOWIMBOW18:06:111.9-2,061.921.81.981.941548329.27 ++ | O | T
BRIJUBRI18:06:1124.1924.19-0,3724.2824.0124.2824.2870216.97 ++ | O | T
BSCDRUKBSC18:06:1131.531.5-0,8231.7831.131.7831.76102832.28 ++ | O | T
BUDIMEXBDX17:00:00176.4176.4-0,25176.85174.7176.85176.854240746.77 ++ | O | T
BUMECHBMC18:06:101.01.0-1,961.020.981.031.02131355131.53 ++ | O | T
BUWOGBWO18:06:1173.810,0073.8100.0 ++ | O | T
BYTOMBTM17:00:002.452.45-0,412.462.382.472.4646656113.94 ++ | O | T
BZWBKBZW18:06:10358.05358.05-1,63364.65358.0366.35364.08644331362.09 ++ | O | T
CALATRAVACTC16:49:281.08+3,851.041.041.11.044692050.35 ++ | O | T
CAMMEDIACAM18:06:105.875.870,005.875.875.875.8760000352.2 ++ | O | T
CAPITALCPA16:49:252.71-0,372.72.692.722.7289842242.76 ++ | O | T
CCCCCC18:06:09180.8180.8-1,61184.0180.8184.95183.75212393854.82 ++ | O | T
CDPROJEKTCDR17:04:3823.7723.77-0,8823.923.4623.9723.982168025132.81 ++ | O | T
CDRLCDL18:06:1017.117.1+0,3517.0416.6117.2517.04329856.09 ++ | O | T
CELTICCPD18:06:106.460,006.4600.0 ++ | O | T
CEZCEZ18:06:1096.59+0,6195.995.6696.5996.036034.7 ++ | O | T
CHEMOSCHS18:06:111.561.56+3,311.521.521.561.513378751.76 ++ | O | T
CIECHCIE18:06:1057.357.3-1,1257.9456.857.9457.9512943740.32 ++ | O | T
CIGAMESCIG17:02:058.58.5+1,808.48.318.58.3518606157.4 ++ | O | T
CNTCNT18:06:117.80,007.800.0 ++ | O | T
COALENERGCLE18:06:110.580,000.580.580.580.5830001.74 ++ | O | T
COGNORCOG16:48:041.640,001.641.581.641.645265885.16 ++ | O | T
COLIANCOL18:06:104.054.05+2,273.953.954.063.9696069384.95 ++ | O | T
COMARCHCMR18:06:11138.0138.0+0,77137.7137.0139.0136.951204166.73 ++ | O | T
COMPCMP18:06:1068.768.7-2,5569.3768.770.570.52045141.62 ++ | O | T
COMPERIACPL14:14:5519.75-2,2319.7219.7219.7520.23767.42 ++ | O | T
CORMAYCRM16:31:323.06+0,333.043.023.063.051532846.49 ++ | O | T
CPGROUPCPG16:45:504.48-3,034.494.484.614.6221929.83 ++ | O | T
CUBEITGCTG18:06:112.992.99-0,332.992.992.993.0500.15 ++ | O | T
CYFRPLSATCPS17:00:3824.9924.99-2,9525.7524.9925.7525.752677716744.08 ++ | O | T
CZTOREBKACZT18:06:092.272.270,002.272.22.272.272727360.8 ++ | O | T
DEBICADBC18:06:1081.281.2+0,0181.080.881.281.1943635.38 ++ | O | T
DECORADCR18:06:117.447.44-3,887.747.27.757.74835462.52 ++ | O | T
DEKPOLDEK18:06:1117.90,0017.900.0 ++ | O | T
DELKODEL18:06:118.568.56+3,138.348.28.588.3622551.35 ++ | O | T
DGADGA18:06:106.156.150,006.156.146.156.1510546.47 ++ | O | T
DMWDMWDM18:06:100.640.64+3,230.620.620.650.622321514.7 ++ | O | T
DOMDEVDOM18:06:1153.3-3,0254.9953.354.9954.96824.41 ++ | O | T
DRAGOWSKIADD18:06:107.17.1+12,526.46.47.456.3137568260.24 ++ | O | T
DROZAPOLDPL15:50:433.25+0,313.33.23.33.24790.25 ++ | O | T
DTPDTP18:06:104.814.81+6,654.524.524.94.511245558.82 ++ | O | T
DUDADUD18:06:107.097.09+0,147.097.097.097.08303221.5 ++ | O | T
DUONDUO18:06:112.642.64-1,492.662.632.692.68144958384.3 ++ | O | T
ECARDECD18:06:102.41+2,992.352.352.412.346301.5 ++ | O | T
ECHOECH18:06:116.956.95+1,466.856.856.956.8583874577.2 ++ | O | T
EDINVESTEDI18:06:112.632.63-5,732.582.582.632.7930707.92 ++ | O | T
EFEKTEFK18:06:1115.50,0015.515.515.515.51342.08 ++ | O | T
EKOEXPORTEEX18:06:1020.1420.14-0,3020.319.920.320.25425108.67 ++ | O | T
ELBUDOWAELB18:06:11133.0133.0-1,48135.3133.0135.4135.01496201.74 ++ | O | T
ELEKTROTIELT18:06:1112.93+1,7312.7912.7212.9812.719014115.83 ++ | O | T
ELEMENTALEMT16:18:543.84+3,233.773.723.893.7210308553842.28 ++ | O | T
ELKOPEKP18:06:111.38+2,221.321.321.381.3522603.03 ++ | O | T
ELZABELZ18:06:1118.8618.860,0018.618.5418.8818.86248846.75 ++ | O | T
EMCINSMEDEMC18:06:1116.050,0016.0516.0516.0516.0510.02 ++ | O | T
EMPERIAEMP18:06:1171.4871.48+2,2669.868.0171.569.9320452268.47 ++ | O | T
ENAPENP18:06:100.950.95-1,040.960.950.960.9633293.16 ++ | O | T
ENEAENA18:06:1016.6616.66-1,0116.8316.5516.8316.832939684904.2 ++ | O | T
ENELMEDENE18:06:1111.86+1,8011.6711.6711.8911.657108.39 ++ | O | T
ENERGAENG18:06:1123.323.3-0,8523.3623.1923.4723.576541217822.45 ++ | O | T
ENERGOINSENI18:06:1110.710.7+4,9010.4610.2410.710.2531656.13 ++ | O | T
ERBUDERB18:06:1134.234.2-1,7234.634.234.634.81153.94 ++ | O | T
ERGERG18:06:1121.7921.79-1,3122.2421.122.2422.0856012.14 ++ | O | T
ERGISEGS18:06:115.15.1+0,795.135.015.135.0664103323.8 ++ | O | T
ESSYSTEMESS18:06:103.170,003.163.163.193.171300541.13 ++ | O | T
ESTAREST18:06:111.70,001.700.0 ++ | O | T
EUCOEUC18:06:1154.154.1-1,6054.9853.155.854.9845724.47 ++ | O | T
EUROCASHEUR18:06:1137.037.00,0036.8736.7537.2637.030356011234.94 ++ | O | T
EUROHOLDEHG18:06:103.30,003.300.0 ++ | O | T
EUROTELETL18:06:1114.8-1,3315.0814.815.0815.04015.97 ++ | O | T
EVERESTEVE18:06:114.650,004.6500.0 ++ | O | T
EXILLONEXL18:06:115.88+1,035.885.885.885.82770.45 ++ | O | T
FAMURFMF18:06:113.13.1+0,983.13.13.123.071306740.53 ++ | O | T
FARMACOLFCL18:06:1159.2759.27+4,0756.7456.7459.2756.95141682.32 ++ | O | T
FASINGFSG18:06:1117.9-0,3917.917.517.917.972654.66 ++ | O | T
FASTFINFFI18:06:111.330,001.331.331.331.33250.03 ++ | O | T
FEERUMFEE18:06:1115.015.0+0,3314.914.915.214.95671.0 ++ | O | T
FENGHUAFGT18:06:1029.50,0029.500.0 ++ | O | T
FERROFRO17:00:2812.5212.52+0,9712.412.3612.5212.41112461392.02 ++ | O | T
FERRUMFER17:00:006.196.19+1,486.15.876.216.1522131.94 ++ | O | T
FONFON18:06:110.73+1,390.720.720.730.722461317.74 ++ | O | T
FORTEFTE17:00:0060.2560.25-0,3360.9859.9161.060.453045184.32 ++ | O | T
FORTUNAFEG18:06:1114.3+0,4214.2814.2814.314.244776.82 ++ | O | T
FOTAFOT18:06:100.680.68-2,860.710.680.710.72405016.52 ++ | O | T
GETINGTN18:06:112.02.0-1,962.051.992.052.04247934498.46 ++ | O | T
GETINOBLEGNB18:06:111.791.79-2,191.821.791.821.83555932998.49 ++ | O | T
GINOROSSIGRI17:00:003.153.15-1,253.173.13.183.1935987113.43 ++ | O | T
GLCOSMEDGLC18:06:105.15.1-1,735.084.955.25.191818591.1 ++ | O | T
GLOBCITYHDGCH18:06:1140.010,0040.0100.0 ++ | O | T
GORENJEGRV18:06:1024.2524.25+4,3024.2524.2524.2523.25130.32 ++ | O | T
GPWGPW18:06:1053.053.0+1,9251.7551.7553.052.0853774466.31 ++ | O | T
GRAALGRL18:06:1024.2924.29-1,2624.4924.2924.724.6402098.68 ++ | O | T
GRAJEWOGRJ18:06:1029.0229.02-1,6630.029.0230.029.5186925.36 ++ | O | T
GREMMEDIAGMM18:06:112.31+22,221.951.952.351.892485156.72 ++ | O | T
GROCLINGCN17:00:0010.710.7+1,3310.610.5210.710.56741979.01 ++ | O | T
GRUPAAZOTYATT17:00:0077.877.8-0,8278.9977.879.1378.44235291845.33 ++ | O | T
GTCGTC18:06:106.096.090,006.086.016.096.091475089.31 ++ | O | T
HANDLOWYBHW18:06:11110.2110.2-0,27110.7109.55110.9110.5583156436.23 ++ | O | T
HARPERHRP18:06:112.48-1,592.492.482.492.5210982.73 ++ | O | T
HAWEHWE18:06:102.212.21-1,782.222.22.282.259072322032.12 ++ | O | T
HELIOHEL18:06:114.82-1,634.94.684.94.9450021.24 ++ | O | T
HERKULESHRS18:06:103.963.96+1,023.953.913.963.921117043.94 ++ | O | T
HUTMENHTM18:06:095.00,004.994.995.05.0344317.21 ++ | O | T
HYDROTORHDR00:00:0034.000.0 ++ | O | T
HYPERIONHYP17:00:003.43.4+0,293.733.43.733.3920467.62 ++ | O | T
IDEABANKIDA18:06:1027.85-0,5428.027.628.028.0128535.51 ++ | O | T
IFCAPITALIFC16:24:141.06+0,951.01.01.061.0522662.3 ++ | O | T
IFSAIFR18:06:100.8+2,560.780.780.80.7845983.64 ++ | O | T
IIAAVIIA18:06:1010.5-1,8710.510.510.510.7775081.38 ++ | O | T
IMMOBILEGKI18:06:112.192.190,002.192.182.192.193369473.78 ++ | O | T
IMPELIPL18:06:1131.88-0,0331.8831.8331.8831.8944714.25 ++ | O | T
IMPERAIMP18:06:101.70,001.71.71.71.7240.04 ++ | O | T
IMPEXMETIPX18:06:093.333.330,003.363.223.393.3355337183.61 ++ | O | T
IMSIMS18:06:092.340,002.342.342.342.341360.32 ++ | O | T
INCINC18:06:112.92.9-2,032.92.652.92.9634619.32 ++ | O | T
INDATAIDT15:40:041.6+4,581.61.491.631.531276519.69 ++ | O | T
INDYGOIDG17:00:271.11.1+2,801.071.041.111.07439181473.77 ++ | O | T
INDYKPOLIND18:06:1173.98+2,0473.773.374.272.561545.32 ++ | O | T
INGBSKING18:06:10144.4144.4-2,10147.5144.4147.5147.5181992672.12 ++ | O | T
INPROINP09:27:264.080,004.084.084.084.0810.0 ++ | O | T
INSTALKRKINK17:00:0014.814.8+0,8214.9114.5514.9114.68167324.86 ++ | O | T
INTEGERPLITG18:06:11143.95143.95+0,70144.9143.0144.9142.951220175.71 ++ | O | T
INTERAOLTIRL18:06:1016.550,0016.5500.0 ++ | O | T
INTERBUDITB18:06:111.931.93+25,321.731.611.931.546971261271.22 ++ | O | T
INTERCARSCAR18:06:12240.0240.0-1,60244.35240.0244.35243.92545615.57 ++ | O | T
INTERFERIINF00:00:004.5900.0 ++ | O | T
INTERSPPLIPO18:06:101.58+1,941.561.561.581.55300.05 ++ | O | T
INTROLINL15:41:209.68+0,319.689.689.689.65500.48 ++ | O | T
INVISTAINV18:06:112.18+0,932.162.162.182.1632997.16 ++ | O | T
IPOPEMAIPE17:00:004.514.51+0,224.714.514.714.5680.31 ++ | O | T
IQPIQP18:06:100.970.97+1,040.970.970.970.9620.0 ++ | O | T
IVMXIMX18:06:094.090,004.094.014.094.09441818.04 ++ | O | T
IZOBLOKIZB18:06:11110.4-0,72110.5108.0110.5111.220522.39 ++ | O | T
IZOLACJAIZO17:00:001.521.520,001.521.521.521.5236695.58 ++ | O | T
IZOSTALIZS18:06:106.370,006.366.366.376.3714489.22 ++ | O | T
JHMDEVJHM18:06:111.831.83+1,101.811.811.911.813766269.33 ++ | O | T
JJAUTOJJO18:06:109.70,009.700.0 ++ | O | T
JSWJSW18:06:1016.1716.17-1,3416.4516.0616.4516.392572634166.49 ++ | O | T
JWCONSTRJWC18:06:103.00,003.052.933.053.0684620.53 ++ | O | T
K2INTERNTK2I18:06:1011.1111.11+4,4210.710.711.1110.64264628.63 ++ | O | T
KANIAKAN18:06:113.23.2+1,273.173.153.23.162951093.54 ++ | O | T
KBDOMKBD17:00:003.933.930,003.933.753.973.935662.2 ++ | O | T
KERDOSKRS18:06:111.241.24+1,641.211.211.251.22180210220.57 ++ | O | T
KERNELKER17:00:0037.037.00,0037.436.8437.537.0480151791.3 ++ | O | T
KETYKTY18:06:11323.0323.0-0,26323.85319.15323.9323.854696215064.45 ++ | O | T
KGHMKGH18:06:10126.4126.4-0,63127.0125.8127.35127.238140148207.82 ++ | O | T
KINOPOLKPL17:00:0013.113.1+1,5513.213.113.212.93905.12 ++ | O | T
KOFOLAKFL18:06:1036.20,0036.236.236.236.210.04 ++ | O | T
KOGENERAKGN18:06:1161.8261.82-0,1061.8560.4161.8561.88221.34 ++ | O | T
KOMPUTRONKOM17:00:009.919.91+0,1010.09.8610.09.9277027.45 ++ | O | T
KONSSTALIKST18:06:1243.0-1,6943.7342.743.7343.742399103.07 ++ | O | T
KOPEXKPX17:00:009.39.3-1,069.49.39.529.415931149.26 ++ | O | T
KPPDKPD18:06:1027.40,0027.400.0 ++ | O | T
KRAKCHEMKCH18:06:114.04+1,004.083.924.084.0344213.7 ++ | O | T
KRECKRC16:41:299.05-0,779.059.059.059.12110.1 ++ | O | T
KREDYTINKRI16:24:3829.75+0,8529.4129.429.9329.5173451.3 ++ | O | T
KREZUSKZS18:06:103.7-1,333.753.693.753.7523428.68 ++ | O | T
KRKAKRK18:06:10265.00,00265.000.0 ++ | O | T
KRUKKRU18:06:10165.95165.95+0,64165.0164.9166.0164.9210213476.63 ++ | O | T
KRUSZWICAKSW18:06:1064.5-0,3264.764.564.7564.711745112.6 ++ | O | T
KSGAGROKSG18:06:110.770.77+6,940.70.680.770.724804533.96 ++ | O | T
LCCORPLCC18:06:112.082.080,002.082.052.112.08138308289.76 ++ | O | T
LENALEN18:06:114.884.88+1,674.824.824.954.81928594.65 ++ | O | T
LENTEXLTX17:00:008.78.7-1,148.768.378.88.833351288.36 ++ | O | T
LIBETLBT18:06:102.72.7+0,372.682.682.72.691336636.01 ++ | O | T
LIVECHATLVC16:24:1031.9-0,8131.7531.7532.132.16213067.86 ++ | O | T
LOTOSLTS18:06:1030.7330.73-1,4731.230.5531.2531.191434714409.38 ++ | O | T
LPPLPP18:06:107997.07997.0+2,597819.957711.07997.07795.0141211055.88 ++ | O | T
LSISOFTLSI16:33:533.24-0,613.273.243.33.261713555.67 ++ | O | T
LUBAWALBW18:06:111.241.240,001.241.231.251.24234783290.65 ++ | O | T
MABIONMAB18:06:1166.866.8-2,4868.564.369.8768.59150601.18 ++ | O | T
MAGELLANMAG18:06:1162.062.0-1,5963.5562.063.5563.057836.07 ++ | O | T
MAKARONPLMAK17:00:006.566.56+2,346.56.46.576.41213113.73 ++ | O | T
MARVIPOLMVP18:06:107.87.80,007.87.87.857.8489738.28 ++ | O | T
MBANKMBK18:06:10456.6456.6-2,35469.3456.1471.45467.6186758614.49 ++ | O | T
MCIMCI18:06:1112.6712.67-0,5512.7612.612.8412.7427160344.94 ++ | O | T
MCLOGICMCL14:08:2438.47-0,0838.4738.4738.4738.540.15 ++ | O | T
MEDIATELMTL18:06:112.440,002.4400.0 ++ | O | T
MEDICALGMDG18:06:10226.85226.85+3,58219.9219.9227.0219.04350974.02 ++ | O | T
MENNICAMNC18:06:1114.4914.49-0,5514.4414.4414.5814.57251836.45 ++ | O | T
MERCATORMRC17:01:5519.119.1+0,0519.0919.0519.119.0916806320.98 ++ | O | T
MERCORMCR17:00:0010.110.10,0010.19.9910.110.1252825.53 ++ | O | T
MEXPOLSKAMEX15:55:343.37-3,443.483.253.483.49549518.32 ++ | O | T
MFOMFO18:06:1012.9912.99+0,7012.8512.8512.9912.9119115.31 ++ | O | T
MIDASMDS18:06:100.60.60,000.60.590.610.666439063960.86 ++ | O | T
MILKILANDMLK18:06:112.32-2,112.342.272.342.3736448.33 ++ | O | T
MILLENNIUMMIL18:06:107.57.5-1,577.597.47.597.629616277193.76 ++ | O | T
MIRACULUMMIR18:06:091.98+4,761.891.81.981.894786891.77 ++ | O | T
MIRBUDMRB18:06:111.341.340,001.341.331.351.343500246.84 ++ | O | T
MLPGROUPMLG09:01:2532.6+1,4032.632.632.632.1510.03 ++ | O | T
MNIMNI18:06:101.361.360,001.361.361.391.3625203.43 ++ | O | T
MOBRUKMBR18:06:1110.0+6,1610.09.4210.09.42165015.84 ++ | O | T
MOJMOJ18:06:101.680,001.6800.0 ++ | O | T
MOLMOL18:06:11199.3+0,96199.65198.5199.8197.41779355.03 ++ | O | T
MONNARIMON18:06:0914.514.5-2,4914.8414.2814.8414.87993121431.91 ++ | O | T
MOSTALPLCMSP18:06:1019.4+0,5219.419.019.419.33646.94 ++ | O | T
MOSTALWARMSW18:06:1010.0310.03-0,6910.19.9110.310.1874888.89 ++ | O | T
MOSTALZABMSZ18:06:102.272.27+0,442.242.232.32.2656661128.46 ++ | O | T
MSXRESOURMSX18:06:100.880.80,000.8800.0 ++ | O | T
MUZAMZA18:06:113.860,003.8600.0 ++ | O | T
MWTRADEMWT09:57:5217.75+2,6017.2817.0217.7517.371112.51 ++ | O | T
NETIANET18:06:116.156.15+0,826.16.076.166.174134453.1 ++ | O | T
NETMEDIANEM18:06:116.59+1,386.536.526.596.57314.77 ++ | O | T
NEUCANEU18:06:09293.0293.0-0,34294.0292.15294.0294.01553456.11 ++ | O | T
NEWAGNWG18:06:1122.4722.47+0,3122.4922.3522.4922.49090203.77 ++ | O | T
NFIEMFEMF18:06:105.485.48+7,245.15.15.485.111052457.48 ++ | O | T
NOKAUTNOK00:00:001.0200.0 ++ | O | T
NORTCOASTNCT16:18:205.15+3,005.05.05.155.015507.94 ++ | O | T
NOVITANVT15:56:1051.8-0,3851.850.551.852.0452.28 ++ | O | T
NOWAGALACNG16:45:051.240,001.211.21.241.24234249287.83 ++ | O | T
NTTSYSTEMNTT18:06:102.92.9-0,682.932.692.932.92120.03 ++ | O | T
ODLEWNIEODL18:06:112.20,002.22.22.22.21650036.3 ++ | O | T
OLYMPICOEG18:06:107.94+0,897.117.117.947.87250.19 ++ | O | T
OPENFINOPF18:06:115.10,005.05.05.15.1364718.46 ++ | O | T
OPONEO.PLOPN16:49:5510.82-3,3110.8110.7510.8511.19209022.6 ++ | O | T
OPTEAMOPM16:04:277.00,006.916.97.07.0304121.1 ++ | O | T
ORANGEPLOPL17:03:1610.4410.44+0,3810.410.3510.5510.4181935419006.07 ++ | O | T
ORBISORB17:00:0055.4555.45+2,6754.9954.0355.5454.0110513573.24 ++ | O | T
ORCOGROUPOPG18:06:111.47+3,521.471.471.471.42500.07 ++ | O | T
ORZBIALYOBL17:00:128.08.0+0,638.08.08.147.95457036.65 ++ | O | T
OTLOGOTS18:06:09267.75+0,28267.75267.75267.75267.051.34 ++ | O | T
OTMUCHOWOTM18:06:107.58+5,727.277.277.67.17690051.14 ++ | O | T
OVOSTAROVO18:06:1182.5+4,4382.582.582.579.0151.24 ++ | O | T
PAGEDPGD18:06:1061.061.00,0060.9960.061.061.011615702.88 ++ | O | T
PAMAPOLPMP17:00:001.11.1-4,351.191.091.191.157399882.72 ++ | O | T
PAMAPOL-PPPMPP18:06:090.10,000.100.0 ++ | O | T
PANOVANVA18:06:1118.3218.32-2,5518.3118.3118.3218.82614.78 ++ | O | T
PATENTUSPAT18:06:100.950.95+1,060.960.940.960.94104009.82 ++ | O | T
PBGPBG18:06:101.81.8-1,641.841.761.841.832577846.59 ++ | O | T
PCCEXOLPCX18:06:113.16-0,323.163.163.163.17210.07 ++ | O | T
PCCINTERPCI18:06:112.312.31-1,282.32.32.312.341031223.78 ++ | O | T
PCCROKITAPCR18:06:1140.640.6-0,5140.7640.5240.940.817174293.12 ++ | O | T
PCMPCM17:00:0047.2547.25-1,5648.147.2548.1348.03997190.16 ++ | O | T
PEGASPGS18:06:11115.5-1,28115.5115.5115.5117.09410.86 ++ | O | T
PEIXINPEX18:06:106.7-4,016.976.76.976.986844.6 ++ | O | T
PEKAESPEK18:06:1112.2612.26-2,0812.0812.0812.4612.5282810.31 ++ | O | T
PEKAOPEO18:06:11192.5192.5+0,52191.0190.6193.6191.513627426236.35 ++ | O | T
PELIONPEL18:06:1168.568.5-0,4168.7868.1168.7968.782471169.67 ++ | O | T
PEMANAGERPEM17:00:00142.95142.95+1,38141.0139.9142.95141.047066.08 ++ | O | T
PEPPEP17:00:2427.8527.85+2,3927.527.4228.027.2471321305.53 ++ | O | T
PEPEESPPS13:19:160.6+3,450.60.60.60.583000.18 ++ | O | T
PGEPGE18:06:1020.1520.15-0,7420.3219.8720.3320.3348934069764.61 ++ | O | T
PGNIGPGN18:06:116.56.5-1,076.516.466.576.57284812018558.0 ++ | O | T
PGODLEWPGO18:06:105.355.35-1,655.55.355.55.44350.19 ++ | O | T
PHNPHN18:06:1024.424.4-0,6924.524.424.524.57323979.07 ++ | O | T
PKNORLENPKN18:06:1072.0572.05-0,6272.2470.5872.3272.574409853242.06 ++ | O | T
PKOBPPKO18:06:1035.6535.65-0,2835.6935.3535.9535.753531872125734.85 ++ | O | T
PKPCARGOPKP18:06:1186.086.0+0,4785.5585.5586.5285.68882765.17 ++ | O | T
PLASTBOXPLX18:06:102.322.32+1,752.332.322.332.28200.05 ++ | O | T
PMPGPGM18:06:111.91+0,531.821.821.911.95821.07 ++ | O | T
POLICEPCE17:00:0022.7422.740,0022.7322.4122.7422.74116226.37 ++ | O | T
POLMEDPOM18:06:113.01-0,993.013.013.033.0415554.68 ++ | O | T
POLNAPLA18:06:1129.029.0+3,5728.528.129.9828.064618.7 ++ | O | T
POLNORDPND17:03:2810.010.0+3,639.79.610.19.6538605383.34 ++ | O | T
POLWAXPWX18:06:1017.8917.89-0,2817.9317.7317.9317.94480185.93 ++ | O | T
POZBUDPOZ16:19:286.2+3,166.16.016.26.01572934.8 ++ | O | T
PRAGMAFAPRF18:06:1115.29-0,0715.2915.2915.2915.34827.37 ++ | O | T
PRAGMAINKPRI09:04:4614.8-0,2714.814.814.814.8420.03 ++ | O | T
PRESCOPRE17:00:002.212.21+0,452.22.182.272.220334.48 ++ | O | T
PRIMAMODAPMA17:00:001.751.75+2,341.731.731.751.71200.03 ++ | O | T
PROCADPRD18:06:112.35+5,382.382.292.382.23779917.96 ++ | O | T
PROCHEMPRM18:06:1122.43-0,3122.4322.4322.4322.53106.95 ++ | O | T
PROCHNIKPRC18:06:111.48-2,631.521.471.521.5269229103.06 ++ | O | T
PROJPRZEMPJP18:06:098.798.79+1,628.658.488.958.6513936119.29 ++ | O | T
PROTEKTORPRT18:06:103.253.25-0,613.233.113.263.272062664.97 ++ | O | T
PROVIDENTIPF18:06:1028.49+3,6028.4928.4928.4927.510.03 ++ | O | T
PTIPTI18:06:116.570.50,006.5700.0 ++ | O | T
PULAWYZAP18:06:10182.1-0,95183.85181.15183.85183.8515728.73 ++ | O | T
PWRMEDIAPWM16:26:241.45-6,451.551.411.551.551109515.96 ++ | O | T
PZUPZU18:06:10464.85464.85+0,62463.0462.0465.1462.019891892208.32 ++ | O | T
QUANTUMQNT18:06:104.814.81-2,434.924.754.934.9312486.14 ++ | O | T
QUERCUSQRS17:03:037.587.58+0,407.337.337.587.5515695117.09 ++ | O | T
QUMAKQMK17:00:0010.6910.69-0,2810.4310.4310.7110.7211054118.12 ++ | O | T
RADPOLRDL18:06:116.75+1,506.756.756.786.65651344.11 ++ | O | T
RAFAKORFK18:06:106.656.65-1,486.76.636.76.7528711190.51 ++ | O | T
RAFAMETRAF17:00:0015.415.40,0015.415.415.415.4320.49 ++ | O | T
RAINBOWRBW17:00:3724.8324.83+1,3524.524.524.8524.58806218.06 ++ | O | T
RANKPROGRRNK17:04:262.72.7+9,312.522.512.732.4795080250.49 ++ | O | T
RAWLPLUGRWL18:06:118.498.490,008.358.358.498.498116.83 ++ | O | T
REDANRDN18:06:113.433.43+2,083.373.373.513.3696013332.01 ++ | O | T
REDWOODRWD17:00:004.314.31+0,234.34.294.314.38193.52 ++ | O | T
REINHOLDRHD18:06:110.6+1,690.60.60.60.5940002.4 ++ | O | T
RELPOLRLP17:00:007.07.0+0,867.117.07.136.94262218.59 ++ | O | T
REMAKRMK18:06:1122.3622.36-6,3321.021.022.3623.87123426.82 ++ | O | T
RESBUDRES18:06:112.262.26+1,802.222.222.262.223250.72 ++ | O | T
ROBYGROB17:00:002.392.39-1,242.462.392.462.42349894844.42 ++ | O | T
RONSONRON18:06:101.42+4,411.381.371.421.3651607.18 ++ | O | T
ROPCZYCERPC18:06:1119.019.00,0019.018.919.019.01502.84 ++ | O | T
ROVESERSE17:00:001.211.21+0,831.21.21.211.250036.0 ++ | O | T
RUBICONRBC18:06:101.29-2,271.291.291.291.323450.45 ++ | O | T
SADOVAYASGR18:06:110.30.30,000.300.0 ++ | O | T
SANOKSNK18:06:1063.9363.93-0,8164.563.9364.8464.453583231.0 ++ | O | T
SANTANDERSAN15:03:2427.75-0,8227.4127.4127.7527.984643128.31 ++ | O | T
SCOPAKSCO15:12:363.2-7,513.453.23.453.4616865.41 ++ | O | T
SECOGROUPSWG17:00:3923.1123.11-2,4923.7923.1123.823.74981117.65 ++ | O | T
SEKOSEK18:06:105.98-0,665.95.875.996.0211646.92 ++ | O | T
SELENAFMSEL18:06:1122.310,0022.3100.0 ++ | O | T
SELVITASLV17:00:0018.4918.49+0,2218.418.2518.4918.45132724.42 ++ | O | T
SERINUSSEN18:06:113.193.19-1,543.243.163.253.241777057.13 ++ | O | T
SFINKSSFS17:00:003.523.52-2,223.553.523.573.62455487.12 ++ | O | T
SILVANOSFG18:06:105.980,005.9800.0 ++ | O | T
SIMPLESME17:00:0010.4710.47-0,5710.4510.4510.4710.533533.7 ++ | O | T
SKARBIECSKH18:06:1148.5648.56+2,4947.9847.2148.9547.383925187.9 ++ | O | T
SKOKSKO09:00:001.60,001.61.61.61.6530.08 ++ | O | T
SKOTANSKT18:06:110.690.69-1,430.70.680.70.713454092.81 ++ | O | T
SKYLINESKL09:00:000.510,000.510.510.510.5180.0 ++ | O | T
SKYSTONESKC18:06:103.073.07-0,653.063.063.073.092820.87 ++ | O | T
SMTSMT17:03:2016.116.1+0,9415.9415.6116.115.95618698.61 ++ | O | T
SNIEZKASKA16:48:3249.00,0049.149.049.549.0293211436.74 ++ | O | T
SOBIESKIBVD18:06:1072.3270.50,0072.3200.0 ++ | O | T
SOLARSOL17:00:002.072.07+0,492.062.022.082.061235325.48 ++ | O | T
SONELSON17:00:0011.011.0+2,3310.810.6711.010.75255027.59 ++ | O | T
SOPHARMASPH18:06:107.5+20,977.57.57.56.210007.5 ++ | O | T
STALEXPSTX18:06:103.033.03-1,303.073.033.073.072857287.17 ++ | O | T
STALPRODSTP16:49:14470.0+4,21458.95453.15470.0451.0249116.19 ++ | O | T
STALPROFISTF17:00:0015.8615.86+0,5715.4915.415.8615.7730413472.12 ++ | O | T
STAPORKOWZUK18:06:105.975.97-1,816.115.976.116.081654599.42 ++ | O | T
STARHEDGESHG18:06:111.460,001.471.431.471.4613051.9 ++ | O | T
SUWARYSUW18:06:0911.270,0011.2700.0 ++ | O | T
SYGNITYSGN18:06:1112.1+1,6011.911.7712.111.91551365.73 ++ | O | T
SYNEKTIKSNT18:06:0916.28+0,4916.2916.2816.316.2129121.02 ++ | O | T
SYNTHOSSNS18:06:104.694.69-2,094.794.694.794.792691461273.2 ++ | O | T
TALANXTNX18:06:10120.00,00120.000.0 ++ | O | T
TALEXTLX17:00:0021.5421.54+1,6521.1921.021.5421.19168735.86 ++ | O | T
TARCZYNSKITAR18:06:1013.813.8+0,6613.7213.5113.813.71257635.4 ++ | O | T
TATRYTMR18:06:1085.00,0085.000.0 ++ | O | T
TAURONPETPE17:04:134.634.63-1,494.74.634.724.714815506915.61 ++ | O | T
TELLTEL18:06:1012.27+0,5712.312.0612.312.286310.5 ++ | O | T
TERESATER18:06:1115.915.9-0,0616.015.916.2215.91172127.6 ++ | O | T
TERMOREXTRR18:06:103.02-0,662.992.993.023.043130.94 ++ | O | T
TESGASTSG18:06:113.72+3,053.73.623.723.611240045.62 ++ | O | T
TFONETFO18:06:114.34.3-2,714.434.254.434.422130492.53 ++ | O | T
TIMTIM18:06:109.049.04+0,449.09.09.49.02307842087.5 ++ | O | T
TORPOLTOR18:06:1013.513.5+2,1213.2213.0713.5713.2236372486.4 ++ | O | T
TOYATOA18:06:114.44-1,994.534.444.534.531040.46 ++ | O | T
TRAKCJATRK17:00:0010.2710.27+0,6910.210.1710.2710.260097614.81 ++ | O | T
TRANSPOLTRN18:06:104.2-0,244.214.24.214.2115806.65 ++ | O | T
TRAVELPLTVL18:06:104.20,004.200.0 ++ | O | T
TRITONTRI09:20:192.17+1,882.072.072.172.13820.17 ++ | O | T
TVNTVN18:06:1017.917.9-0,5617.9917.7117.9918.018298326.11 ++ | O | T
ULMAULM18:06:1177.00,0077.077.077.077.010.08 ++ | O | T
UNIBEPUNI18:06:1112.112.1+0,8312.111.6412.1712.022733270.24 ++ | O | T
UNICREDITUCG18:06:1126.31-0,1526.3526.3126.3526.3556714.94 ++ | O | T
UNIMAU2K18:06:102.63-0,382.632.632.632.642000.53 ++ | O | T
UNIWHEELSUNW18:06:10116.45+0,82115.55115.3116.9115.5451945217.6 ++ | O | T
URSUSURS18:06:093.383.38+4,323.243.223.423.247019272344.7 ++ | O | T
VANTAGEVTG18:06:112.78+1,832.792.72.792.7320275.48 ++ | O | T
VARIANTVRT18:06:091.761.76-0,561.771.681.771.775400.94 ++ | O | T
VIGOSYSVGO17:00:00230.05230.05-0,02230.35230.05234.55230.1378.55 ++ | O | T
VINDEXUSVIN15:50:564.49-1,754.524.494.524.57575025.91 ++ | O | T
VISTALVTL18:06:1112.74+0,7112.7712.7412.7712.65120815.4 ++ | O | T
VISTULAVST17:00:002.152.150,002.172.152.172.1569128148.95 ++ | O | T
VOTUMVOT18:06:1017.0-2,8617.3517.017.3517.5483782.6 ++ | O | T
VOXELVOX10:06:4114.66+0,0714.6514.6514.6614.65350.51 ++ | O | T
WADEXWAX18:06:116.31-1,416.46.316.46.4350.22 ++ | O | T
WANDALEXWDX16:31:097.5-2,227.657.47.657.67953672.17 ++ | O | T
WARIMPEXWXF18:06:103.773.770,003.773.773.773.7710.0 ++ | O | T
WASKOWAS18:06:102.042.04-1,922.092.032.092.0861979127.38 ++ | O | T
WAWELWWL17:00:001314.01314.0-1,051315.051313.11318.51328.02938.13 ++ | O | T
WIELTONWLT17:00:506.746.74+9,246.56.56.876.173378662248.7 ++ | O | T
WIKANAWIK18:06:102.042.040,002.02.02.042.0421474.37 ++ | O | T
WILBOWLB00:00:001.0400.0 ++ | O | T
WINVESTWIS18:06:116.190,006.196.196.196.1930.02 ++ | O | T
WIRTUALNAWPL18:06:1034.82-0,5434.7234.7235.4835.01490041703.98 ++ | O | T
WIRTUALNA-PDAWPLA18:06:1034.85-0,7134.9134.8235.035.16486226.21 ++ | O | T
WOJASWOJ16:47:188.19+2,378.058.028.218.0751860.76 ++ | O | T
WORKSERVWSE18:06:1018.19+0,2218.218.018.4518.157888143.83 ++ | O | T
YAWALYWL13:25:067.5-1,327.387.387.957.6446034.65 ++ | O | T
ZAMETZMT18:06:112.28-0,872.352.282.372.377736182.23 ++ | O | T
ZASTALZST17:00:000.70.7-1,410.720.690.720.7177155.41 ++ | O | T
ZEPAKZEP18:06:1123.323.30,0023.3123.1623.3123.3329376.56 ++ | O | T
ZETKAMAZKA17:00:0079.979.90,0079.9979.979.9979.9231.84 ++ | O | T
ZPUEPUE18:06:11320.15+0,05311.0311.0320.15320.03811.97 ++ | O | T
ZREMBZRE17:00:001.441.44+2,131.421.421.441.4150337.18 ++ | O | T
ZUEZUE18:06:107.47.4-1,997.547.367.547.55512037.99 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - IV'15

Portfel foreksowy


Rocznica Parkietu



Szkoła giełdowa



Forex