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
06MAGNA06N18:07:371.920,001.821.771.921.92823514.86 ++ | O | T
08OCTAVA08N18:07:371.191.19-0,831.11.11.191.21280.14 ++ | O | T
4FUNMEDIA4FM18:07:383.650,003.653.653.653.6550.02 ++ | O | T
ABCDATAABC18:07:383.4+0,293.43.383.43.391027634.88 ++ | O | T
ABPLABE18:07:3941.20,0041.240.641.241.293138.17 ++ | O | T
ACAUTOGAZACG18:07:3829.8-1,9729.829.829.830.42577.66 ++ | O | T
ACEACE18:07:3911.8+0,8511.711.5711.811.720697242.6 ++ | O | T
ACTIONACT18:07:3834.2334.23-3,5235.434.1135.435.483489122.44 ++ | O | T
AGORAAGO18:07:3811.5511.55-0,4311.5411.5311.711.644608521.72 ++ | O | T
AGROTONAGT18:07:381.231.23-3,151.281.221.311.274230353.5 ++ | O | T
AGROWILLAWG18:07:381.00,001.01.01.01.0900.09 ++ | O | T
ALCHEMIAALC18:07:394.64.6+0,664.754.64.754.5778866366.48 ++ | O | T
ALIORALR18:07:3986.4586.45+2,9284.082.5586.4584.020963817830.57 ++ | O | T
ALMAALM18:07:3914.414.4-4,8215.4914.415.4915.13455966.35 ++ | O | T
ALTAAAT18:07:371.980,001.981.981.981.9810.0 ++ | O | T
ALTUSTFIALI18:07:3911.00,0011.000.0 ++ | O | T
ALUMETALAML18:07:3953.553.5-3,7857.1752.857.1755.612338662.0 ++ | O | T
AMBRAAMB18:07:388.6-1,048.718.68.718.69516744.9 ++ | O | T
AMICAAMC18:07:38174.0174.0+0,14173.65172.6174.4173.751162202.25 ++ | O | T
AMRESTEAT18:07:38173.0173.0-0,57173.0171.15174.45174.02268392.18 ++ | O | T
APATORAPT18:07:3941.7841.78+1,9341.1941.1941.7840.996970288.9 ++ | O | T
APLISENSAPN18:07:3812.9-3,7313.412.913.413.4510.66 ++ | O | T
ARCTICATC18:07:393.433.430,003.433.413.473.4348048165.27 ++ | O | T
ARTERIAARR18:07:3916.91+4,0616.2516.2516.9816.25531888.47 ++ | O | T
ASBISASB18:07:380.910.91-3,190.930.90.940.94413623379.48 ++ | O | T
ASSECOBSABS18:07:3715.3315.33+0,2015.315.2115.8415.3209632.2 ++ | O | T
ASSECOPOLACP18:07:3957.6757.67+1,6257.4756.1357.6756.751321647577.64 ++ | O | T
ASSECOSEEASE18:07:389.09.00,009.08.89.09.0323928.79 ++ | O | T
ASSECOSLOACS18:07:3817.3+1,7617.317.317.317.090.16 ++ | O | T
ASTARTAAST18:07:3835.6335.63+0,9935.534.2135.8935.2826475945.11 ++ | O | T
ATAL1AT18:07:3821.97-0,0521.9721.9721.9721.98100.22 ++ | O | T
ATENDEATD18:07:392.52-1,952.572.462.572.57648116.15 ++ | O | T
ATLANTAPLATP18:07:398.258.25-0,368.088.088.258.285644.59 ++ | O | T
ATLANTISATS18:07:390.7-1,410.70.690.720.7199646.98 ++ | O | T
ATLASESTATL18:07:380.870,000.8700.0 ++ | O | T
ATMATM18:07:399.69.6+1,059.599.39.699.5608158.19 ++ | O | T
ATMGRUPAATG18:07:373.433.43-0,583.453.43.453.4539350134.9 ++ | O | T
ATREMATR18:07:395.9-0,845.955.885.955.955002.96 ++ | O | T
AVIAAMLAAL18:07:385.40,005.400.0 ++ | O | T
AVIASGASG18:07:3816.99+4,2316.9916.9916.9916.3550.93 ++ | O | T
AWBUDAWB18:07:392.64+3,132.562.542.642.56547214.22 ++ | O | T
B3SYSTEMB3S18:07:390.75-3,850.750.750.750.7821871.64 ++ | O | T
BALTONABAL18:07:388.240,008.248.248.248.2410.01 ++ | O | T
BANKBPHBPH18:07:3741.741.7+7,5039.0639.0641.738.79225389.7 ++ | O | T
BBIDEVBBD18:07:370.97-1,020.970.970.970.981411413.69 ++ | O | T
BEDZINBDZ18:07:3814.61+6,6413.9513.9514.6113.7410958.08 ++ | O | T
BENEFITBFT18:07:39435.9435.9+0,02435.45435.45435.95435.8730318.14 ++ | O | T
BESTBST18:07:3846.70,0046.700.0 ++ | O | T
BETACOMBCM18:07:3910.95-0,4510.9610.9510.9611.03633.98 ++ | O | T
BGZBNPPBGZ18:07:3758.49+0,1758.558.058.558.3999057.44 ++ | O | T
BIOMEDLUBBML18:07:384.14.1-3,304.053.984.184.2428678115.63 ++ | O | T
BIOTONBIO18:07:397.117.11+2,456.966.967.276.945842264150.3 ++ | O | T
BMPAGBMP18:07:383.00,003.03.03.03.010503.15 ++ | O | T
BOGDANKALWB18:07:3852.352.3-1,1352.951.252.952.9398142065.98 ++ | O | T
BORYSZEWBRS18:07:375.975.97+0,515.945.885.985.941826121079.8 ++ | O | T
BOSBOS18:07:3825.7+1,3826.425.2626.425.35193249.66 ++ | O | T
BOWIMBOW18:07:382.220,002.2200.0 ++ | O | T
BRASTERBRA17:00:0013.1313.13-0,5313.3812.813.3813.2273135.4 ++ | O | T
BRIJUBRI18:07:3919.919.9+2,2620.2919.920.2919.46110.22 ++ | O | T
BSCDRUKBSC18:07:3832.98-0,0332.9832.9832.9832.9931510.39 ++ | O | T
BUDIMEXBDX18:07:39185.7185.7-0,05186.0185.45189.2185.858121082.5 ++ | O | T
BUMECHBMC18:07:380.9+1,120.910.890.920.89141631127.38 ++ | O | T
BUWOGBWO18:07:3974.39-2,4374.3974.3974.3976.2455040.91 ++ | O | T
BYTOMBTM18:07:393.173.17+0,323.23.153.213.1689525283.9 ++ | O | T
BZWBKBZW18:07:37301.05301.05+0,35303.2299.0305.75300.06342619148.86 ++ | O | T
CALATRAVACTC18:07:390.7+4,480.660.660.70.67114357.71 ++ | O | T
CAMMEDIACAM18:07:384.830,004.8300.0 ++ | O | T
CAPITALCPA18:07:392.53+0,402.512.512.532.52660016.64 ++ | O | T
CCCCCC18:07:37193.0193.0+0,78192.85191.25193.9191.58205815795.51 ++ | O | T
CDPROJEKTCDR18:07:3926.526.5+1,8826.126.126.626.011143713022.3 ++ | O | T
CDRLCDL18:07:3815.29-3,4715.5814.5115.5815.84113917.3 ++ | O | T
CELTICCPD18:07:384.774.77-0,635.24.775.24.812025.92 ++ | O | T
CEZCEZ18:07:3891.68+2,5690.1889.6791.6889.3953648.49 ++ | O | T
CHEMOSCHS18:07:381.26-1,561.251.241.261.2857697.21 ++ | O | T
CIECHCIE18:07:3870.570.5+1,0670.569.970.8969.76205041438.96 ++ | O | T
CIGAMESCIG18:07:3916.016.0-0,9916.315.9116.316.1612523201.37 ++ | O | T
CNTCNT18:07:397.27+0,977.257.257.277.2210.15 ++ | O | T
COGNORCOG18:07:391.421.42-0,701.381.381.481.4327833.94 ++ | O | T
COLIANCOL18:07:374.224.22+0,964.184.184.234.181184749.64 ++ | O | T
COMARCHCMR18:07:38133.0133.0+1,53130.5130.5133.5131.01384183.66 ++ | O | T
COMPCMP18:07:3766.066.0-3,7268.0266.069.6868.55103670.02 ++ | O | T
COMPERIACPL18:07:3919.99+0,8619.619.619.9919.822875.65 ++ | O | T
CORMAYCRM18:07:391.831.83-0,541.841.791.841.844354479.38 ++ | O | T
CORMAY-PPCRMP18:07:390.230.230,000.230.220.240.2315192534.19 ++ | O | T
CPGROUPCPG18:07:395.15.1+0,995.055.055.15.05322016.34 ++ | O | T
CUBEITGCTG18:07:394.60,004.514.54.74.68343.78 ++ | O | T
CYFRPLSATCPS18:07:3923.123.1+3,1322.6322.4123.122.449738611320.6 ++ | O | T
CZTOREBKACZT18:07:371.11.1-2,651.111.031.111.13180463191.44 ++ | O | T
DEBICADBC18:07:3876.2376.23-2,0277.5176.1877.977.82889223.23 ++ | O | T
DECORADCR18:07:386.960,007.06.967.06.9660.04 ++ | O | T
DEKPOLDEK18:07:3817.480,0017.4800.0 ++ | O | T
DELKODEL18:07:398.080,008.0800.0 ++ | O | T
DGADGA18:07:376.150,006.1500.0 ++ | O | T
DMWDMWDM18:07:380.560,000.560.510.570.5655742.97 ++ | O | T
DOMDEVDOM18:07:3952.2+2,9650.848.552.4950.74687237.78 ++ | O | T
DROZAPOLDPL16:41:581.94-2,511.941.911.941.9917273.34 ++ | O | T
DTPDTP18:07:374.444.440,004.444.444.444.44980.44 ++ | O | T
DUDADUD18:07:386.16.1-1,936.226.076.236.22296918.33 ++ | O | T
DUONDUO18:07:393.433.43+0,293.423.383.433.42111932381.66 ++ | O | T
ECARDECD18:07:383.13.1+0,652.972.973.243.08496415.28 ++ | O | T
ECHOECH18:07:396.596.59-0,306.626.496.626.6139841259.82 ++ | O | T
EDINVESTEDI18:07:392.410,002.4100.0 ++ | O | T
EFEKTEFK18:07:3814.80,0014.814.814.814.820.03 ++ | O | T
EKOEXPORTEEX18:07:3813.9913.99-1,9614.1513.8714.1614.2728115395.28 ++ | O | T
ELBUDOWAELB18:07:38136.0136.0+0,04135.85135.85136.0135.9547965.13 ++ | O | T
ELEKTROTIELT18:07:3913.48-0,0713.513.4213.513.49148520.02 ++ | O | T
ELEMENTALEMT18:07:394.184.18-2,114.224.124.254.2730779129.0 ++ | O | T
ELKOPEKP18:07:391.4+3,701.351.351.41.3515582.15 ++ | O | T
ELZABELZ18:07:3815.515.5-0,8315.6215.515.6215.636808105.68 ++ | O | T
EMCINSMEDEMC18:07:3815.420,0015.4215.4215.4215.4210.02 ++ | O | T
EMPERIAEMP18:07:3872.972.9-0,5573.1972.573.4473.3175191280.55 ++ | O | T
ENAPENP18:07:380.950,000.950.950.950.9520.0 ++ | O | T
ENEAENA18:07:3714.7414.74+4,7614.2914.0914.7414.076424929302.17 ++ | O | T
ENELMEDENE18:07:3811.00,0011.011.011.011.03003.3 ++ | O | T
ENERGAENG18:07:3820.3720.37+4,4619.5219.4620.5119.5136900927581.77 ++ | O | T
ENERGOINSENI18:07:399.959.95+4,749.59.59.959.5950.91 ++ | O | T
ERBUDERB18:07:3831.920,0031.9231.9231.9231.92200.64 ++ | O | T
ERGERG18:07:3919.74-0,1519.7419.7419.7419.77400.79 ++ | O | T
ERGISEGS18:07:395.365.36+3,085.25.195.365.227741145.44 ++ | O | T
ESOTIQEAH18:07:3939.90,0039.900.0 ++ | O | T
ESOTIQ-PDAEAHA18:07:3939.50,0039.500.0 ++ | O | T
ESSYSTEMESS18:07:372.65+0,382.652.652.652.642300.61 ++ | O | T
ESTAREST18:07:381.70,001.700.0 ++ | O | T
EUCOEUC18:07:3953.01-0,9253.553.0153.5153.58176436.97 ++ | O | T
EUROCASHEUR18:07:3943.443.4+4,3841.5941.3943.4441.5857262124446.55 ++ | O | T
EUROHOLDEHG18:07:383.01.50,003.000.0 ++ | O | T
EUROTELETL18:07:3913.76-1,5713.7613.7613.7613.98200.28 ++ | O | T
EVERESTEVE18:07:393.083.08-2,223.23.083.23.15835126.65 ++ | O | T
EXILLONEXL18:07:386.540,006.5400.0 ++ | O | T
FAMURFMF18:07:391.64+3,141.61.581.641.59434070694.5 ++ | O | T
FARMACOLFCL18:07:3950.2+0,4050.050.050.550.055928.04 ++ | O | T
FASINGFSG18:07:3817.19+1,1217.016.817.1917.02634.46 ++ | O | T
FASTFINFFI18:07:390.740.74-5,130.770.720.80.786111646.04 ++ | O | T
FEERUMFEE18:07:3818.618.6-0,5318.717.918.718.73316.13 ++ | O | T
FENGHUAFGT18:07:3829.50,0029.500.0 ++ | O | T
FERROFRO18:07:3911.00,0011.011.011.011.05756.33 ++ | O | T
FERRUMFER18:07:395.145.14-2,105.265.05.265.257183.69 ++ | O | T
FONFON18:07:390.640,000.630.620.650.643700223.37 ++ | O | T
FORTEFTE18:07:3959.059.0-1,5059.558.4659.559.97135420.55 ++ | O | T
FORTUNAFEG18:07:3912.0+2,0411.7611.7612.011.761261.51 ++ | O | T
FOTAFOT18:07:380.610.61+3,390.590.570.640.5910536563.82 ++ | O | T
GETINGTN18:07:381.591.59+3,921.541.521.591.53119476187.03 ++ | O | T
GETINOBLEGNB18:07:381.211.21+5,221.151.131.221.1572956468663.68 ++ | O | T
GINOROSSIGRI18:07:393.10,003.100.0 ++ | O | T
GLCOSMEDGLC18:07:384.634.63+1,984.534.274.634.5441271179.85 ++ | O | T
GLOBCITYHDGCH18:07:3841.8+0,2640.7640.7641.841.6941416.88 ++ | O | T
GORENJEGRV18:07:3825.250,0025.2525.2525.2525.253007.58 ++ | O | T
GPWGPW18:07:3848.9148.91+0,4348.7148.7149.0848.71341626560.23 ++ | O | T
GRAALGRL18:07:3828.6128.61+0,4228.8728.0228.8728.4915173432.51 ++ | O | T
GRAJEWOGRJ18:07:3825.025.00,0025.2424.8325.5925.0179345.49 ++ | O | T
GREMMEDIAGMM18:07:391.94+3,741.91.91.941.879371.82 ++ | O | T
GROCLINGCN18:07:3912.9112.91+1,3312.612.5113.0812.7454507699.71 ++ | O | T
GRUPAAZOTYATT17:00:0084.984.9+5,0982.1981.3184.980.79571444812.75 ++ | O | T
GTCGTC18:07:375.95.9-0,345.955.95.955.9262494369.13 ++ | O | T
HANDLOWYBHW18:07:3992.6192.61+1,9990.8690.1192.6190.8810087411.83 ++ | O | T
HARPERHRP18:07:392.29-5,762.342.22.342.431046423.47 ++ | O | T
HAWEHWE18:07:371.341.34-2,901.371.331.41.3815512772107.41 ++ | O | T
HELIOHEL18:07:384.240,004.254.244.254.24210.09 ++ | O | T
HERKULESHRS18:07:384.324.32-0,464.344.264.344.341875280.65 ++ | O | T
HYDROTORHDR18:07:3936.8+2,2236.1536.1536.8436.058721.5 ++ | O | T
HYPERIONHYP18:07:393.650,003.653.653.653.65370.14 ++ | O | T
IDEABANKIDA18:07:3826.0+0,3925.925.7126.0925.97937206.3 ++ | O | T
IDMSAIDM18:07:381.87-6,031.861.861.991.9910041.89 ++ | O | T
IFCAPITALIFC18:07:391.00,000.950.951.01.059035.61 ++ | O | T
IFSAIFR18:07:380.650.650,000.650.650.650.6573004.75 ++ | O | T
IIAAVIIA18:07:389.270,009.2700.0 ++ | O | T
IMCOMPANYIMC18:07:395.4-1,645.45.45.45.491000.54 ++ | O | T
IMMOBILEGKI18:07:392.332.33+0,872.322.272.332.315401.26 ++ | O | T
IMPELIPL18:07:3929.7529.75-0,1329.9529.7530.029.7947714.27 ++ | O | T
IMPERAIMP18:07:371.72-4,441.711.711.721.83920.67 ++ | O | T
IMPEXMETIPX18:07:373.093.09+4,042.992.953.162.973823511145.55 ++ | O | T
IMSIMS18:07:372.4+0,422.42.342.42.398802.09 ++ | O | T
INCINC18:07:392.580,002.582.582.582.58410.11 ++ | O | T
INDATAIDT18:07:391.54+6,211.451.451.551.452608738.45 ++ | O | T
INDYGOIDG18:07:390.78-1,270.80.760.810.79254437200.53 ++ | O | T
INDYKPOLIND18:07:3994.994.9+2,0492.9990.694.9993.01607150.51 ++ | O | T
INGBSKING18:07:37125.5125.5+1,25124.95122.35126.5123.95272063399.33 ++ | O | T
INPROINP18:07:394.10,004.14.14.14.110.0 ++ | O | T
INSTALKRKINK18:07:3914.7114.71-1,9315.214.6215.2615.0203730.12 ++ | O | T
INTEGERPLITG18:07:39134.4134.4+1,05133.0133.0135.0133.01257168.68 ++ | O | T
INTERAOLTIRL18:07:3815.38-0,1315.615.3815.615.498515.19 ++ | O | T
INTERBUDITB18:07:383.23.2-0,313.213.083.213.2125127.95 ++ | O | T
INTERCARSCAR18:07:39247.2247.2+1,48247.5245.35247.5243.63118769.53 ++ | O | T
INTERFERIINF18:07:394.7+0,434.674.674.74.6810104.72 ++ | O | T
INTERSPPLIPO18:07:371.390,001.391.391.391.39200.03 ++ | O | T
INTROLINL18:07:3910.00,0010.000.0 ++ | O | T
INVISTAINV18:07:382.09-0,482.12.092.12.1506510.62 ++ | O | T
IPOPEMAIPE18:07:393.93.9+4,283.93.733.93.7412734.78 ++ | O | T
IQPIQP18:07:370.940,000.9400.0 ++ | O | T
IVMXIMX18:07:372.56-2,662.562.562.562.63615015.74 ++ | O | T
IZOBLOKIZB18:07:39100.25+0,2699.9999.99100.2599.99161.6 ++ | O | T
IZOLACJAIZO18:07:391.180,001.181.181.181.183580.42 ++ | O | T
IZOSTALIZS18:07:374.674.67-0,644.794.644.84.7414119.44 ++ | O | T
JHMDEVJHM18:07:381.70,001.71.691.71.71031817.44 ++ | O | T
JJAUTOJJO18:07:389.70.250,009.700.0 ++ | O | T
JSWJSW18:07:3811.8511.85-0,5911.8511.811.9511.9282925983.28 ++ | O | T
JWCONSTRJWC18:07:384.42-0,674.44.44.444.451760477.61 ++ | O | T
K2INTERNTK2I18:07:3811.05-0,6311.0211.0111.0511.1215606172.35 ++ | O | T
KANIAKAN18:07:382.752.75-0,722.782.742.782.7721265.84 ++ | O | T
KBDOMKBD18:07:403.410,003.4100.0 ++ | O | T
KERDOSKRS18:07:381.061.06+6,001.00.991.061.0197502201.91 ++ | O | T
KERNELKER18:07:3943.7943.79+0,4443.142.8343.9943.61017384451.11 ++ | O | T
KETYKTY18:07:38304.0304.00,00304.0301.05304.0304.035121061.27 ++ | O | T
KGHMKGH18:07:3895.095.0+1,0694.093.0295.4494.01210806114053.03 ++ | O | T
KINOPOLKPL18:07:3913.013.00,0012.9912.813.013.016472213.92 ++ | O | T
KOFOLAKFL18:07:3829.1-4,5929.129.129.130.5240.7 ++ | O | T
KOGENERAKGN18:07:3967.50,0067.567.567.567.510.07 ++ | O | T
KOMPUTRONKOM17:00:329.299.29+2,209.19.099.299.09621957.19 ++ | O | T
KONSSTALIKST18:07:3937.0+0,1937.736.9937.736.93149055.24 ++ | O | T
KOPEXKPX18:07:407.27.2+7,956.686.667.346.6731298219.88 ++ | O | T
KPPDKPD18:07:3828.00,0028.000.0 ++ | O | T
KRAKCHEMKCH18:07:394.11-1,674.24.024.24.1817347.0 ++ | O | T
KRECKRC18:07:397.997.99+2,448.097.998.097.8700.56 ++ | O | T
KREDYTINKRI18:07:3931.1531.15-1,1131.030.9131.2531.55628174.75 ++ | O | T
KREZUSKZS18:07:372.62.6-1,142.72.562.72.6345348117.92 ++ | O | T
KRKAKRK18:07:38271.1271.1-0,18272.05271.1272.05271.63031821.73 ++ | O | T
KRUKKRU18:07:37173.4173.4-0,37175.0172.1175.75174.05178193091.12 ++ | O | T
KRUSZWICAKSW18:07:3758.9958.99-3,1460.958.1760.960.94570271.07 ++ | O | T
KSGAGROKSG18:07:390.970.97-3,001.00.961.041.09031390.7 ++ | O | T
LCCORPLCC18:07:392.032.030,002.032.022.052.031716934.82 ++ | O | T
LENALEN18:07:384.414.41+0,924.374.354.414.37259711.43 ++ | O | T
LENTEXLTX18:07:397.857.85+0,647.87.717.877.821826170.69 ++ | O | T
LIBETLBT18:07:372.71+1,502.692.682.712.67374710.11 ++ | O | T
LIVECHATLVC18:07:4029.36+0,5529.029.029.3629.267819.7 ++ | O | T
LOTOSLTS18:07:3731.531.5+1,0631.0531.0531.531.172397907521.99 ++ | O | T
LPPLPP18:07:387700.07700.0+2,227501.07485.07700.07533.0160312124.26 ++ | O | T
LSISOFTLSI17:00:003.83.8-0,263.853.83.853.8113345.07 ++ | O | T
LUBAWALBW18:07:391.1+0,921.091.081.11.093107033.9 ++ | O | T
MABIONMAB18:07:3962.062.0+5,1058.9757.064.658.9910032605.25 ++ | O | T
MAGELLANMAG18:07:3855.30,0055.300.0 ++ | O | T
MAKARONPLMAK18:07:396.296.29+2,286.156.156.296.15480029.86 ++ | O | T
MARVIPOLMVP18:07:376.786.78-1,026.756.636.786.85510034.35 ++ | O | T
MBANKMBK18:07:37378.0378.0+2,16374.95365.65378.0370.06502024245.36 ++ | O | T
MCIMCI18:07:3813.0613.06-0,6813.1513.0113.2413.1525805339.43 ++ | O | T
MCLOGICMCL18:07:3941.13+0,3241.541.041.541.091938.01 ++ | O | T
MEDIATELMTL18:07:381.68-1,181.681.681.681.750.01 ++ | O | T
MEDICALGMDG18:07:38208.9208.9+1,56206.0206.0208.9205.71105228.63 ++ | O | T
MENNICAMNC18:07:3913.68-0,1513.6813.6813.6813.7781.07 ++ | O | T
MERCATORMRC18:07:3917.1917.19-3,4317.917.1917.917.812453215.21 ++ | O | T
MERCORMCR18:07:3911.16-0,3611.311.1511.311.2221524.79 ++ | O | T
MEXPOLSKAMEX18:07:393.63+6,143.423.423.633.42513817.9 ++ | O | T
MFOMFO18:07:3712.69+0,7112.6412.6412.6912.6780.99 ++ | O | T
MIDASMDS18:07:370.630.63+1,610.620.620.630.6219110811189.3 ++ | O | T
MILKILANDMLK18:07:381.351.35-8,781.451.351.481.4873921102.5 ++ | O | T
MILLENNIUMMIL18:07:376.156.15+1,996.046.046.196.0312146957451.43 ++ | O | T
MIRACULUMMIR18:07:373.53.5-9,333.73.53.93.8628900104.51 ++ | O | T
MIRBUDMRB18:07:391.171.17-0,851.161.151.181.183297538.28 ++ | O | T
MLPGROUPMLG18:07:3931.631.60,0031.631.631.631.650.16 ++ | O | T
MNIMNI18:07:371.30,001.300.0 ++ | O | T
MOBRUKMBR18:07:398.8-2,228.88.798.89.0225019.8 ++ | O | T
MOJMOJ18:07:371.550,001.5500.0 ++ | O | T
MOLMOL18:07:38198.0+2,40195.0194.0198.1193.351544302.27 ++ | O | T
MONNARIMON18:07:3716.1416.14-0,0616.1816.016.1816.151163061870.33 ++ | O | T
MOSTALPLCMSP18:07:3717.617.6+0,0617.617.617.617.593446.05 ++ | O | T
MOSTALWARMSW18:07:3714.02+2,3413.813.614.313.754529762.02 ++ | O | T
MOSTALZABMSZ18:07:372.06-0,482.082.062.082.0727515.67 ++ | O | T
MSXRESOURMSX18:07:370.260,000.260.260.260.26115393.0 ++ | O | T
MUZAMZA18:07:383.450,003.453.453.453.4540.01 ++ | O | T
MWTRADEMWT16:48:1916.0-0,6216.0516.016.1916.1106917.23 ++ | O | T
NETIANET18:07:385.655.65-0,185.655.655.85.667775344402.89 ++ | O | T
NETMEDIANEM18:07:396.136.13+2,175.875.786.136.0394623.42 ++ | O | T
NEUCANEU18:07:37299.0299.0+1,63295.0295.0302.0294.22161646.4 ++ | O | T
NEWAGNWG18:07:3817.1517.15+0,2917.417.1117.417.11069511839.89 ++ | O | T
NFIEMFEMF18:07:374.64.6-1,084.614.44.614.65240.11 ++ | O | T
NOKAUTNOK12:05:240.840,000.840.790.840.8410060.8 ++ | O | T
NORTCOASTNCT18:07:395.44-1,095.355.325.445.510015.35 ++ | O | T
NOVITANVT18:07:3954.00,0054.000.0 ++ | O | T
NOWAGALACNG18:07:391.31+0,771.311.311.311.33230.42 ++ | O | T
NTTSYSTEMNTT18:07:372.622.62+1,162.622.532.622.59320.08 ++ | O | T
ODLEWNIEODL18:07:392.25+0,452.252.252.252.2417603.96 ++ | O | T
OLYMPICOEG18:07:387.510,007.5100.0 ++ | O | T
OPENFINOPF18:07:395.465.46-2,335.65.465.65.5916028.87 ++ | O | T
OPONEO.PLOPN18:07:3915.1+0,6714.9914.815.1315.020567307.78 ++ | O | T
OPTEAMOPM18:07:398.350,008.3500.0 ++ | O | T
ORANGEPLOPL18:07:398.138.13+0,998.118.018.178.05153533712413.08 ++ | O | T
ORBISORB18:07:3959.2959.29+0,4958.557.1259.8959.05463321.37 ++ | O | T
ORCOGROUPOPG18:07:391.330,001.3300.0 ++ | O | T
ORZBIALYOBL18:07:396.95-0,436.956.956.976.981631.13 ++ | O | T
OTLOGOTS18:07:37270.00,00266.0266.0270.0270.033389.85 ++ | O | T
OTMUCHOWOTM18:07:377.2+0,707.157.157.27.1511908.54 ++ | O | T
OVOSTAROVO18:07:3883.0+0,2483.083.083.082.820016.6 ++ | O | T
PAGEDPGD18:07:3854.7654.76+2,3253.5253.5254.7653.52158886.04 ++ | O | T
PAMAPOLPMP18:07:391.14-2,561.151.141.181.171448216.77 ++ | O | T
PANOVANVA18:07:3919.010,0019.0119.0119.0119.01500.95 ++ | O | T
PATENTUSPAT18:07:370.9-1,100.90.890.90.9178607.0 ++ | O | T
PBGPBG18:07:372.362.36+1,722.312.22.362.32146569338.62 ++ | O | T
PCCEXOLPCX18:07:383.190,003.193.193.193.19220.07 ++ | O | T
PCCINTERPCI18:07:382.092.09-3,692.192.092.192.172955561.82 ++ | O | T
PCCROKITAPCR18:07:3940.2540.25+0,6340.040.040.440.09129367.44 ++ | O | T
PCMPCM18:07:3942.74+0,8342.3941.2742.7642.3913544568.96 ++ | O | T
PEGASPGS18:07:39128.50,00128.500.0 ++ | O | T
PEIXINPEX18:07:385.775.77+4,155.85.595.85.542351.33 ++ | O | T
PEKABEXPBX18:07:3910.3210.32-3,5510.7810.3210.7810.7502551.87 ++ | O | T
PEKABEX-PDAPBXA18:07:3910.70,0010.700.0 ++ | O | T
PEKAESPEK18:07:3912.60,0012.5512.5512.612.6105213.25 ++ | O | T
PEKAOPEO18:07:38159.15159.15+0,19158.85158.35161.8158.8545339772261.91 ++ | O | T
PELIONPEL18:07:3869.9969.99-4,1273.069.774.6373.0134196.93 ++ | O | T
PEMANAGERPEM18:07:39129.0+0,70128.75127.0129.5128.12805362.76 ++ | O | T
PEPPEP18:07:3927.9127.91+0,7927.7227.4128.3527.6914702412.52 ++ | O | T
PEPEESPPS18:07:390.53-1,850.530.530.530.5420001.06 ++ | O | T
PGEPGE18:07:3817.7217.72+1,2617.517.2517.7217.5320424256188.36 ++ | O | T
PGNIGPGN18:07:396.296.29+2,286.156.136.296.15524488232674.41 ++ | O | T
PGODLEWPGO18:07:375.245.24-1,135.35.245.395.3770340.84 ++ | O | T
PHNPHN18:07:3723.023.0-0,4323.122.9123.123.19805226.11 ++ | O | T
PKNORLENPKN18:07:3876.1476.14+0,8576.074.6376.7375.52292887173339.13 ++ | O | T
PKOBPPKO18:07:3829.2229.22+1,1428.8828.7629.4728.89221352664684.99 ++ | O | T
PKPCARGOPKP18:07:3980.3480.34+1,5779.2579.2580.3479.1960597687.34 ++ | O | T
PLASTBOXPLX18:07:372.41+2,122.332.332.422.361736541.18 ++ | O | T
PLATYNINWPIW18:07:385.78-1,205.525.315.85.8510005.43 ++ | O | T
PMPGPGM18:07:391.15+1,771.151.151.151.1336944.25 ++ | O | T
POLICEPCE18:07:3923.3923.39+3,9622.522.523.422.56637152.01 ++ | O | T
POLMEDPOM18:07:392.70,002.72.662.72.717994.84 ++ | O | T
POLNAPLA18:07:3927.50,0027.500.0 ++ | O | T
POLNORDPND18:07:3910.2410.24+0,3910.3410.210.3410.239645404.52 ++ | O | T
POLWAXPWX18:07:3717.51-1,0717.717.5117.717.7558998.75 ++ | O | T
POZBUDPOZ18:07:395.94+0,685.945.945.945.920000118.8 ++ | O | T
PRAGMAFAPRF18:07:3814.9814.98+2,2514.814.814.9814.65981.46 ++ | O | T
PRAGMAINKPRI18:07:3913.50,0013.513.513.513.580.11 ++ | O | T
PRESCOPRE18:07:392.250,002.2500.0 ++ | O | T
PRIMAMODAPMA18:07:391.640,001.6400.0 ++ | O | T
PROCADPRD18:07:381.991.99-2,932.061.942.062.051531130.36 ++ | O | T
PROCHEMPRM18:07:3920.820.8-0,4320.820.820.820.8950010.4 ++ | O | T
PROCHNIKPRC18:07:391.111.11+1,831.091.091.221.09776213905.9 ++ | O | T
PROJPRZEMPJP18:07:377.627.62-2,937.857.538.437.851274999.14 ++ | O | T
PROTEKTORPRT18:07:373.343.34+0,303.333.33.343.33687622.79 ++ | O | T
PROVIDENTIPF18:07:3822.90,0023.022.923.022.9882.02 ++ | O | T
PTIPTI18:07:391.440.650,001.4400.0 ++ | O | T
PULAWYZAP18:07:37186.0186.0+5,68177.0176.45186.9176.04432807.41 ++ | O | T
PWRMEDIAPWM18:07:391.231.230,001.281.231.281.2330503.75 ++ | O | T
PZUPZU18:07:38431.55431.55+3,49419.0416.05431.55417.0324725138088.16 ++ | O | T
QUANTUMQNT18:07:375.11-3,405.115.115.115.293401.74 ++ | O | T
QUERCUSQRS16:12:446.10,006.06.06.16.1541232.53 ++ | O | T
QUMAKQMK18:07:3910.96+0,0910.8810.8811.010.95309633.92 ++ | O | T
RADPOLRDL18:07:397.3-0,547.157.157.347.347085.17 ++ | O | T
RAFAKORFK18:07:386.96.9+3,146.726.726.96.6948808334.69 ++ | O | T
RAFAKO-PDARFKA18:07:387.0+9,386.756.757.06.41100.75 ++ | O | T
RAFAMETRAF18:07:3915.00,0015.015.015.015.0206030.9 ++ | O | T
RAINBOWRBW17:00:0026.126.1+4,2725.025.026.325.03917622381.28 ++ | O | T
RANKPROGRRNK15:27:052.940,002.852.852.982.9452835155.62 ++ | O | T
RAWLPLUGRWL18:07:387.95-0,508.187.948.187.99318225.4 ++ | O | T
REDANRDN18:07:383.113.11-0,323.142.913.143.12567517.37 ++ | O | T
REDWOODRWD18:07:396.46.4-0,626.456.46.456.44100.06 ++ | O | T
REINHOLDRHD18:07:380.550,000.5500.0 ++ | O | T
RELPOLRLP18:07:395.745.74-1,545.825.655.825.83894350.74 ++ | O | T
REMAKRMK18:07:3818.250,0018.2500.0 ++ | O | T
RESBUDRES18:07:381.741.74+3,571.681.681.741.6840796.93 ++ | O | T
ROBYGROB18:07:392.330,002.342.322.342.33232992540.83 ++ | O | T
RONSONRON18:07:381.30,001.31.31.31.361538.0 ++ | O | T
ROPCZYCERPC18:07:3921.8821.88+3,7521.0921.0921.8821.096920149.24 ++ | O | T
ROVESERSE18:07:391.170,001.171.171.171.171020.12 ++ | O | T
RUBICONRBC18:07:371.271.27-3,791.341.271.341.3248786.35 ++ | O | T
SANOKSNK18:07:3763.063.00,0063.062.3363.063.0158799.87 ++ | O | T
SANTANDERSAN18:07:3926.1-3,4826.0826.0826.127.04802.09 ++ | O | T
SCOPAKSCO18:07:394.39+0,464.394.394.54.37394717.41 ++ | O | T
SECOGROUPSWG16:48:0122.89+5,3421.7321.5122.8921.734499.75 ++ | O | T
SEKOSEK18:07:385.80,005.800.0 ++ | O | T
SELENAFMSEL18:07:3819.6+1,9819.2919.0819.619.221122.17 ++ | O | T
SELVITASLV17:00:0017.5517.55-1,9617.5117.5117.5817.92494.37 ++ | O | T
SERINUSSEN18:07:392.172.170,002.222.122.222.17103835224.14 ++ | O | T
SFINKSSFS18:07:394.16+2,974.194.04.194.041536962.6 ++ | O | T
SILVANOSFG18:07:385.265.26-0,945.45.265.45.311046555.5 ++ | O | T
SIMPLESME18:07:399.350,009.359.359.359.35360.34 ++ | O | T
SKARBIECSKH18:07:3940.00,0039.839.640.040.0149559.79 ++ | O | T
SKOKSKO18:07:391.44+4,351.381.381.441.3810201.47 ++ | O | T
SKOTANSKT18:07:390.50.5+11,110.450.450.510.45741652358.0 ++ | O | T
SMTSMT18:07:3916.2516.25+0,3716.1816.016.2516.191011.62 ++ | O | T
SNIEZKASKA18:07:3945.62-2,9447.4645.6247.4647.02938135.7 ++ | O | T
SOBIESKIBVD18:07:3884.98-0,0285.084.9685.085.01206102.51 ++ | O | T
SOHODEVSHD18:07:371.240,001.241.241.241.24420.05 ++ | O | T
SOLARSOL18:07:391.44+3,601.391.371.441.392838439.93 ++ | O | T
SONELSON18:07:3911.60,0011.611.611.611.61331.54 ++ | O | T
SOPHARMASPH18:07:376.250,006.2500.0 ++ | O | T
STALEXPSTX18:07:373.343.34+1,213.353.333.423.3164936555.05 ++ | O | T
STALPRODSTP18:07:39437.95437.95+1,85438.0437.95442.25430.03214.04 ++ | O | T
STALPROFISTF18:07:3913.2513.25+2,0812.9812.813.2512.98288737.21 ++ | O | T
STAPORKOWZUK18:07:375.4+3,655.45.45.45.2110585.71 ++ | O | T
STARHEDGESHG18:07:390.960,001.00.951.00.9683908.04 ++ | O | T
SUNEXSNX18:07:370.440,000.440.430.460.44809017357.84 ++ | O | T
SUWARYSUW18:07:3711.7+3,5411.711.711.711.350.06 ++ | O | T
SYGNITYSGN18:07:389.09+1,008.858.859.099.013651123.02 ++ | O | T
SYNEKTIKSNT18:07:3717.2517.25+0,8217.1516.517.2517.11176430.28 ++ | O | T
SYNTHOSSNS18:07:374.714.71+5,134.484.484.714.4813951576463.22 ++ | O | T
TALANXTNX18:07:37115.00,00115.000.0 ++ | O | T
TALEXTLX18:07:3919.71-0,0519.7119.7119.7119.7210.02 ++ | O | T
TARCZYNSKITAR18:07:3712.40,0012.3712.3712.412.4291936.12 ++ | O | T
TATRYTMR18:07:3888.0+3,5385.084.188.085.013811.75 ++ | O | T
TAURONPETPE18:07:393.793.79+4,123.693.663.83.6421301767970.66 ++ | O | T
TELLTEL18:07:3812.6212.62-1,4112.6512.6212.6512.8831.05 ++ | O | T
TERESATER18:07:3914.75+1,5814.5414.5414.9114.521412.07 ++ | O | T
TERMOREXTRR18:07:372.70,002.72.72.72.72200.59 ++ | O | T
TESGASTSG18:07:394.044.04+2,283.953.954.043.95408916.3 ++ | O | T
TFONETFO18:07:393.40,003.333.333.43.4399213.49 ++ | O | T
TIMTIM18:07:389.46-1,369.599.469.599.594254.07 ++ | O | T
TORPOLTOR18:07:3711.3411.34+0,3511.2811.1511.3411.3726081.72 ++ | O | T
TOYATOA18:07:384.30,004.300.0 ++ | O | T
TRAKCJATRK17:01:539.249.24+1,769.179.19.249.081117021026.03 ++ | O | T
TRANSPOLTRN18:07:373.25+5,183.13.13.253.0924687.7 ++ | O | T
TRAVELPLTVL18:07:374.00,004.000.0 ++ | O | T
TRITONTRI18:07:392.30,002.300.0 ++ | O | T
TVNTVN18:07:3819.8919.890,0019.8419.8419.9419.891543533070.69 ++ | O | T
ULMAULM18:07:3876.49+1,1976.4976.4976.4975.5910.08 ++ | O | T
UNIBEPUNI18:07:3912.412.4-2,0512.6612.3912.6812.66364645.32 ++ | O | T
UNICREDITUCG18:07:3824.84+0,9824.8424.8424.8424.650012.42 ++ | O | T
UNIMAU2K18:07:372.562.56+2,402.512.512.592.56451.64 ++ | O | T
UNIWHEELSUNW18:07:38118.1+1,11118.95117.05118.95116.841649.32 ++ | O | T
URSUSURS18:07:373.353.35+0,603.323.313.373.3393831314.04 ++ | O | T
VANTAGEVTG18:07:392.822.82-0,702.822.782.822.846661.87 ++ | O | T
VARIANTVRT18:07:371.641.64-1,801.61.561.641.676551.03 ++ | O | T
VIGOSYSVGO18:07:39232.65-0,30223.35223.3232.65233.35449.84 ++ | O | T
VINDEXUSVIN18:07:394.324.32-0,234.324.24.334.33753232.22 ++ | O | T
VISTALVTL18:07:3913.0+0,0812.9712.813.012.99145418.75 ++ | O | T
VISTULAVST18:07:392.42.40,002.382.372.412.4109511262.19 ++ | O | T
VOTUMVOT18:07:3718.75+0,8118.718.718.7518.6701.31 ++ | O | T
VOXELVOX12:02:0416.85-2,1517.216.8517.217.22103317.67 ++ | O | T
WADEXWAX18:07:395.9+1,725.95.95.95.8200.12 ++ | O | T
WANDALEXWDX11:54:287.340,007.347.27.347.34110.08 ++ | O | T
WARIMPEXWXF18:07:383.380,003.3800.0 ++ | O | T
WASKOWAS18:07:382.0+0,501.981.982.01.99720614.38 ++ | O | T
WAWELWWL18:07:391255.0+1,621216.51216.51262.81235.0356445.44 ++ | O | T
WIELTONWLT18:07:397.377.37-0,417.47.367.47.42302531696.04 ++ | O | T
WIKANAWIK18:07:381.7+3,031.661.611.71.657391.25 ++ | O | T
WILBOWLB18:07:391.130,001.111.111.131.1342124.69 ++ | O | T
WINVESTWIS18:07:384.26+2,654.154.154.494.1523745105.23 ++ | O | T
WIRTUALNAWPL18:07:3737.637.6+1,6237.037.037.637.015239568.8 ++ | O | T
WOJASWOJ18:07:397.70,007.700.0 ++ | O | T
WORKSERVWSE18:07:3718.018.0-0,5518.017.7218.018.117046306.78 ++ | O | T
YAWALYWL18:07:396.850,006.8500.0 ++ | O | T
ZAMETZMT18:07:392.04-0,492.042.042.042.055001.02 ++ | O | T
ZASTALZST15:28:020.69+1,470.690.670.690.687820.54 ++ | O | T
ZEPAKZEP18:07:3919.3219.32+2,9318.9918.9919.518.77509298.06 ++ | O | T
ZETKAMAZKA18:07:3980.080.0+0,4479.8879.8880.0279.6560748.55 ++ | O | T
ZPUEPUE18:07:38280.00,00280.0280.0280.0280.0102.8 ++ | O | T
ZREMBZRE18:07:401.27-4,511.271.271.271.3311161.42 ++ | O | T
ZUEZUE18:07:387.370,007.377.377.377.37220.16 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - VII'15




Szkoła giełdowa



Forex