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
06MAGNA06N18:05:342.050,002.052.052.162.05260.06 ++ | O | T
08OCTAVA08N18:05:340.950.95+2,150.950.930.950.9316901.6 ++ | O | T
4FUNMEDIA4FM18:05:345.25+2,545.235.125.435.12228712.0 ++ | O | T
ABCDATAABC18:05:343.423.42-0,873.453.383.453.45188653643.1 ++ | O | T
ABPLABE17:02:2143.843.8+5,1641.9941.9944.241.6522718988.52 ++ | O | T
ACAUTOGAZACG18:05:3435.035.00,0035.035.035.035.060021.0 ++ | O | T
ACEACE17:02:039.399.39-1,169.649.29.649.512683118.54 ++ | O | T
ACTIONACT17:02:4149.7949.79+0,5948.6147.6650.449.5611563038.97 ++ | O | T
AGORAAGO18:05:3511.4311.43-0,7811.5311.2711.8511.5222585258.98 ++ | O | T
AGROTONAGT18:05:341.131.130,001.131.111.131.1387689.8 ++ | O | T
AGROWILLAWG18:05:340.950,000.950.950.950.9510.0 ++ | O | T
ALCHEMIAALC17:00:194.54.5+0,904.544.474.544.4636296163.21 ++ | O | T
ALIORALR17:00:0089.089.0+1,1488.087.5289.2288.01002268871.55 ++ | O | T
ALMAALM17:00:0014.1314.13+3,9013.9813.9814.213.6149120.85 ++ | O | T
ALTAAAT18:05:331.95+4,281.861.861.951.87606011.54 ++ | O | T
ALTUSTFIALI17:00:0012.2812.28+3,6311.911.8212.2811.8558379709.41 ++ | O | T
ALUMETALAML17:00:0057.7957.79-0,0258.057.7558.657.82476143.5 ++ | O | T
AMBRAAMB18:05:349.14+0,229.059.059.149.12277425.23 ++ | O | T
AMICAAMC18:05:34158.5158.5+0,09157.0156.15159.0158.35316315000.37 ++ | O | T
AMRESTEAT18:05:34129.0129.0+1,57126.2126.15130.0127.0186172376.21 ++ | O | T
APATORAPT17:00:0042.842.8-0,5344.042.844.043.03150364.62 ++ | O | T
APLISENSAPN18:05:3413.15-1,5013.3513.1513.3513.353975.24 ++ | O | T
ARCTICATC17:00:003.743.74+1,633.713.643.753.6839745147.11 ++ | O | T
ARCUSARC12:49:551.2-4,001.21.21.241.2554076.51 ++ | O | T
ARTERIAARR16:05:5518.0+0,0617.9917.818.1917.9916637299.42 ++ | O | T
ASBISASB18:05:341.731.73+0,581.731.691.781.72178300309.95 ++ | O | T
ASSECOBSABS18:05:3315.39+0,0715.3715.215.3915.388355128.29 ++ | O | T
ASSECOPOLACP17:01:5760.060.0-0,9661.2459.7961.2460.581275857685.01 ++ | O | T
ASSECOSEEASE18:05:349.84+3,259.69.69.849.53357834.94 ++ | O | T
ASSECOSLOACS18:05:3417.050,0017.0500.0 ++ | O | T
ASTARTAAST18:05:3424.15+0,6223.923.924.1524.07481180.44 ++ | O | T
ATENDEATD17:00:002.662.66-1,482.72.642.72.73310788.81 ++ | O | T
ATLANTAPLATP00:00:006.2400.0 ++ | O | T
ATLANTISATS15:47:210.84-1,180.830.830.840.852010.17 ++ | O | T
ATLASESTATL18:05:341.070,001.0700.0 ++ | O | T
ATMATM17:00:0010.3510.35-0,2910.359.9610.3510.388508.59 ++ | O | T
ATMGRUPAATG18:05:344.04.0+0,254.043.924.13.99404816.16 ++ | O | T
ATREMATR12:10:214.81-0,824.814.814.814.85200.1 ++ | O | T
AVIAAMLAAL18:05:346.256.25+0,816.216.216.256.240.02 ++ | O | T
AVIASGASG18:05:3418.4-1,5517.8117.8118.418.6959910.96 ++ | O | T
AWBUDAWB14:36:232.45+1,242.332.332.452.42587114.22 ++ | O | T
B3SYSTEMB3S15:05:261.45-3,331.591.451.591.510301.5 ++ | O | T
BALTONABAL18:05:347.297.290,007.297.07.297.29278219.48 ++ | O | T
BANKBPHBPH18:05:3445.245.2+0,1845.244.5545.3545.122271102.64 ++ | O | T
BBIDEVBBD18:05:341.21.2+4,351.171.171.211.15242993289.83 ++ | O | T
BEDZINBDZ18:05:3414.50,0014.514.514.914.5258538.16 ++ | O | T
BENEFITBFT17:00:00384.75384.75+2,60380.0380.0384.9375.04316.53 ++ | O | T
BERLINGBRG16:30:374.07-0,974.114.054.174.11860235.34 ++ | O | T
BETACOMBCM15:13:5712.4-1,9812.6712.412.6712.65107413.32 ++ | O | T
BIOMEDLUBBML18:05:344.03-1,234.083.974.084.08348513.94 ++ | O | T
BIOTONBIO17:00:005.75.7+1,425.655.65.715.62114807651.87 ++ | O | T
BLACKLIONBLI18:05:341.31.30,001.31.241.321.348656.31 ++ | O | T
BMPAGBMP18:05:342.940,002.9400.0 ++ | O | T
BNPPLBNP18:05:3459.0+1,7259.059.059.058.010.06 ++ | O | T
BOGDANKALWB18:05:3585.585.5-1,7287.085.087.087.0448473835.9 ++ | O | T
BORYSZEWBRS18:05:336.06.0-0,506.035.996.046.0391427549.05 ++ | O | T
BOSBOS18:05:3432.132.1-1,8332.432.132.6632.7177857.26 ++ | O | T
BOWIMBOW18:05:341.52+3,401.511.511.521.477001.06 ++ | O | T
BRIJUBRI17:00:0020.4820.48-0,9720.520.4820.520.68310.64 ++ | O | T
BSCDRUKBSC18:05:3429.3+1,3529.0129.0129.328.914426129.66 ++ | O | T
BUDIMEXBDX17:00:00168.5168.5-0,30169.9168.4171.65169.03054516.15 ++ | O | T
BUMECHBMC18:05:340.940.94+5,620.890.890.950.89210482195.13 ++ | O | T
BUWOGBWO16:37:2376.5+1,3275.575.576.575.5584.44 ++ | O | T
BYTOMBTM17:03:362.12.1+1,452.092.082.112.07193036404.09 ++ | O | T
BZWBKBZW18:05:33378.0378.0-2,07384.7377.0384.7386.03540613438.94 ++ | O | T
CALATRAVACTC16:49:311.250,001.251.221.251.251082013.3 ++ | O | T
CAMMEDIACAM18:05:346.68+9,876.086.086.686.08187511.74 ++ | O | T
CAPITALCPA14:42:042.64+0,382.622.622.642.631385036.35 ++ | O | T
CCCCCC18:05:33191.9191.9+0,26191.5188.5192.0191.4221684212.75 ++ | O | T
CDPROJEKTCDR17:04:1920.020.0-2,2020.519.6520.6820.452380454809.11 ++ | O | T
CDRLCDL18:05:3417.58-0,5117.6117.517.6117.6782014.39 ++ | O | T
CELTICCPD18:05:346.250,006.256.256.646.256013.76 ++ | O | T
CEZCEZ18:05:3496.3+0,0996.3596.096.596.2150548.58 ++ | O | T
CHEMOSCHS18:05:341.341.34-3,601.381.341.381.392481933.68 ++ | O | T
CIECHCIE18:05:3457.4657.46+0,2857.557.3557.5957.316067923.28 ++ | O | T
CIGAMESCIG17:00:008.538.53-4,699.08.519.08.9593332809.77 ++ | O | T
CNTCNT15:41:247.55+0,137.547.547.557.54237217.89 ++ | O | T
COALENERGCLE13:25:080.63+1,610.630.60.630.62155649.47 ++ | O | T
COGNORCOG17:00:001.621.62-5,261.661.611.711.715548090.07 ++ | O | T
COLIANCOL18:05:333.543.54+0,573.53.493.583.5238879137.51 ++ | O | T
COMARCHCMR18:05:34131.5+0,38131.5131.5131.5131.0837110.07 ++ | O | T
COMPCMP18:05:3469.96+0,6869.569.569.9969.49114780.21 ++ | O | T
COMPERIACPL17:00:0019.9519.95+1,7919.619.619.9519.6625991233.47 ++ | O | T
CORMAYCRM16:47:222.84-1,052.872.822.882.871362738.88 ++ | O | T
CPGROUPCPG17:00:004.664.66-0,214.454.454.664.67798736.17 ++ | O | T
CUBEITGCTG16:49:343.550,003.423.423.553.552800.96 ++ | O | T
CYFRPLSATCPS17:00:0025.4925.49-1,3925.925.2925.925.852528876478.47 ++ | O | T
CZTOREBKACZT18:05:332.32+0,872.332.252.352.32065847.41 ++ | O | T
DEBICADBC18:05:3478.0978.09+0,2678.1477.9878.1477.8997175.74 ++ | O | T
DECORADCR18:05:346.9+7,986.396.396.96.391215280.25 ++ | O | T
DEKPOLDEK18:05:3418.130,0018.1300.0 ++ | O | T
DELKODEL17:00:005.85.8-5,695.845.86.06.151573894.33 ++ | O | T
DGADGA18:05:335.10,005.15.15.475.19845.2 ++ | O | T
DMWDMWDM18:05:340.7+1,450.70.70.70.691000.07 ++ | O | T
DOMDEVDOM17:00:0050.5550.55+1,1050.550.050.5550.03512176.14 ++ | O | T
DRAGOWSKIADD18:05:342.226.980,002.2200.0 ++ | O | T
DROZAPOLDPL16:43:283.330,003.333.333.333.33520.17 ++ | O | T
DTPDTP18:05:344.584.58+4,814.64.584.64.37240.11 ++ | O | T
DUDADUD18:05:347.04-0,147.066.917.067.0520215142.16 ++ | O | T
DUONDUO17:03:592.512.51+2,872.442.412.512.444998541229.79 ++ | O | T
ECARDECD18:05:342.4+6,672.252.252.42.25444610.13 ++ | O | T
ECHOECH17:00:006.86.80,006.86.756.86.81049871.18 ++ | O | T
EDINVESTEDI00:00:002.300.0 ++ | O | T
EFEKTEFK15:39:0114.65-1,5514.6514.6514.6514.881502.2 ++ | O | T
EKOEXPORTEEX18:05:3423.523.50,0023.3123.0523.623.55910137.98 ++ | O | T
ELBUDOWAELB18:05:34122.8122.8-0,53123.4122.0123.4123.453484428.59 ++ | O | T
ELEKTROTIELT17:00:0011.4511.45-0,5211.5511.4312.011.51313736.64 ++ | O | T
ELEMENTALEMT16:49:023.940,003.943.93.983.9444628176.02 ++ | O | T
ELKOPEKP17:00:001.291.290,001.291.291.291.299661.25 ++ | O | T
ELZABELZ18:05:3417.0-0,5317.117.017.117.09208435.49 ++ | O | T
EMCINSMEDEMC18:05:3415.65-0,8915.6515.6515.6515.7910.02 ++ | O | T
EMPERIAEMP18:05:3460.060.0+0,8460.060.060.959.5966645809.04 ++ | O | T
ENAPENP18:05:340.970.97-1,020.980.970.980.981438914.02 ++ | O | T
ENEAENA18:05:3416.316.3-0,2416.316.2416.3816.342478984035.79 ++ | O | T
ENELMEDENE14:31:3511.59+2,4811.4911.2511.5911.31255029.03 ++ | O | T
ENERGAENG18:05:3426.7526.75-0,9327.0426.7527.727.0100583327361.86 ++ | O | T
ENERGOINSENI16:40:4610.52+0,6710.7810.510.7810.45101510.69 ++ | O | T
ERBUDERB18:05:3432.9+4,3831.631.432.931.5244614.1 ++ | O | T
ERGERG17:00:0524.4124.41+4,4122.7522.224.523.385780135.52 ++ | O | T
ERGISEGS17:00:005.025.02-0,205.05.05.055.0350441253.12 ++ | O | T
ESSYSTEMESS18:05:333.223.22+0,943.193.193.223.1918295.86 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
EUCOEUC17:00:0049.349.30,0049.349.2549.349.31899.31 ++ | O | T
EUROCASHEUR17:01:4836.6436.64-0,4336.836.537.1436.833223312219.4 ++ | O | T
EUROHOLDEHG18:05:342.230,002.2300.0 ++ | O | T
EUROTELETL16:17:4014.38-0,4814.2514.114.3914.45477767.78 ++ | O | T
EVERESTEVE09:03:155.80,005.85.85.85.830.02 ++ | O | T
EXILLONEXL18:05:346.110,006.1100.0 ++ | O | T
FAMURFMF16:34:252.95+2,082.952.942.972.891754151.86 ++ | O | T
FARMACOLFCL17:00:0056.9956.99+0,7856.3556.356.9956.5526414.88 ++ | O | T
FASINGFSG00:00:0018.1900.0 ++ | O | T
FASTFINFFI10:21:371.330,001.331.331.331.331200.16 ++ | O | T
FEERUMFEE17:00:0016.4516.45-0,3016.4516.4516.4516.5110.18 ++ | O | T
FENGHUAFGT18:05:3431.50,0031.531.531.531.510.03 ++ | O | T
FERROFRO15:20:4411.98-1,8012.2411.9812.2412.2439452.69 ++ | O | T
FERRUMFER17:00:007.597.59-3,927.97.57.97.9441933.95 ++ | O | T
FONFON16:05:010.7-5,410.710.70.740.742577818.18 ++ | O | T
FORTEFTE17:00:0058.158.1+0,1757.856.3559.058.08880511.25 ++ | O | T
FORTUNAFEG09:15:1614.5+1,6114.514.514.514.27167024.22 ++ | O | T
FOTAFOT18:05:340.820.82+3,800.740.740.820.793472827.04 ++ | O | T
GETINGTN18:05:342.182.18-0,462.22.172.22.1983464181.92 ++ | O | T
GETINOBLEGNB18:05:341.831.83-0,541.841.811.851.846067121107.14 ++ | O | T
GINOROSSIGRI17:00:003.343.34+0,303.373.253.373.3364002211.96 ++ | O | T
GLCOSMEDGLC18:05:346.196.19-0,966.246.196.246.251000.62 ++ | O | T
GLOBCITYHDGCH18:05:3440.040.00,0039.6539.6540.040.056222.37 ++ | O | T
GORENJEGRV18:05:3424.024.0-4,0025.024.025.025.0115227.74 ++ | O | T
GPWGPW18:05:3448.948.9+0,1048.8645.3549.0548.851896199171.22 ++ | O | T
GRAALGRL18:05:3420.0520.05+0,5519.9419.9420.0519.946221124.42 ++ | O | T
GRAJEWOGRJ18:05:3427.39-1,8328.027.3928.127.9157043.67 ++ | O | T
GREMMEDIAGMM16:44:181.55-6,061.551.551.651.65680910.6 ++ | O | T
GROCLINGCN17:00:0013.0513.05-0,6813.1712.9313.1713.1415388201.01 ++ | O | T
GRUPAAZOTYATT17:01:0186.3286.32-1,0787.0786.087.0787.25262992270.22 ++ | O | T
GTCGTC18:05:345.585.58-0,715.645.525.645.62145386810.87 ++ | O | T
HANDLOWYBHW17:00:00113.25113.25+1,57112.95111.45113.25111.5302383397.51 ++ | O | T
HARPERHRP17:00:002.82.8+2,942.82.722.82.727932.16 ++ | O | T
HAWEHWE18:05:332.332.33+3,562.292.282.392.2536006998467.97 ++ | O | T
HELIOHEL18:05:344.75-0,844.774.754.84.7920009.58 ++ | O | T
HERKULESHRS18:05:343.93+0,773.883.883.933.91621663.33 ++ | O | T
HUTMENHTM18:05:335.00,004.914.915.05.015957.96 ++ | O | T
HYDROTORHDR15:35:4034.1-0,5534.534.134.534.2965522.41 ++ | O | T
HYPERIONHYP11:14:193.65-3,443.783.553.783.78610.22 ++ | O | T
IDEABANK-PDAIDAA18:05:3425.725.7-0,1925.5325.225.725.75432771097.24 ++ | O | T
IFCAPITALIFC09:39:371.010,000.980.951.011.0175027.28 ++ | O | T
IFSAIFR18:05:340.790.79+1,280.750.750.790.781744013.32 ++ | O | T
IIAAVIIA18:05:3411.28+0,1811.311.2811.311.2687500987.2 ++ | O | T
IMMOBILEGKI17:00:002.292.29+4,572.192.172.292.1931706.97 ++ | O | T
IMPELIPL17:00:0032.1532.15+3,8830.9530.632.1530.95156348.88 ++ | O | T
IMPERAIMP18:05:341.78-1,111.781.781.781.83650.65 ++ | O | T
IMPEXMETIPX18:05:333.3+0,613.283.253.313.2881711269.09 ++ | O | T
IMSIMS18:05:332.352.350,002.352.352.352.351380.32 ++ | O | T
INCINC17:00:002.952.95+2,792.872.872.952.871820752.69 ++ | O | T
INDATAIDT14:49:001.33-2,211.321.321.331.3613051.73 ++ | O | T
INDYGOIDG17:00:001.261.26-0,791.281.241.291.27181382228.44 ++ | O | T
INDYKPOLIND17:00:0061.261.20,0061.1560.761.261.261937.71 ++ | O | T
INGBSKING18:05:34141.75141.75+0,60140.0140.0141.75140.95619789.78 ++ | O | T
INPROINP10:03:394.0-4,534.194.04.194.1916686.67 ++ | O | T
INSTALKRKINK16:26:0614.22+3,1214.014.014.313.79339647.9 ++ | O | T
INTEGERPLITG17:00:00169.25169.25+1,04169.95166.5169.95167.53900658.94 ++ | O | T
INTERAOLTIRL18:05:3418.97-0,0518.9818.9718.9818.9899918.95 ++ | O | T
INTERBUDITB18:05:340.830.83-7,780.830.830.830.919991.66 ++ | O | T
INTERCARSCAR17:01:27255.0255.0+5,83244.5240.0255.0240.95112222733.34 ++ | O | T
INTERFERIINF16:29:004.580,004.254.254.584.585652.43 ++ | O | T
INTERSPPLIPO18:05:331.551.550,001.551.541.551.555020.78 ++ | O | T
INTROLINL13:51:019.24-0,119.259.249.259.25500.46 ++ | O | T
INVISTAINV18:05:342.070,002.072.022.072.07868717.9 ++ | O | T
IPOPEMAIPE17:00:004.84.8+8,604.424.424.834.42731635.05 ++ | O | T
IQPIQP18:05:331.041.040,001.041.041.041.0420.0 ++ | O | T
IVMXIMX18:05:334.24.2-6,464.594.24.594.49419818.0 ++ | O | T
IZOBLOKIZB17:00:00100.95100.95+4,40100.096.75110.096.741040.72 ++ | O | T
IZOLACJAIZO17:00:001.61.60,001.61.541.61.610031.54 ++ | O | T
IZOSTALIZS18:05:336.886.880,006.876.86.886.882601.78 ++ | O | T
JHMDEVJHM17:00:002.02.00,002.01.992.02.06471.29 ++ | O | T
JJAUTOJJO18:05:3410.89+2,8310.8910.8910.8910.5980.09 ++ | O | T
JSWJSW18:05:3415.815.8-1,8616.1615.7516.2216.14358646923.16 ++ | O | T
JWCONSTRJWC18:05:343.33.30,003.283.253.313.3539817.76 ++ | O | T
K2INTERNTK2I18:05:3411.55+0,0911.4911.4911.5511.544405.08 ++ | O | T
KANIAKAN17:00:002.992.99+0,673.02.963.02.972641578.87 ++ | O | T
KBDOMKBD16:19:483.70,003.653.653.73.74491.65 ++ | O | T
KERDOSKRS18:05:341.321.32-2,941.381.321.381.36204902272.92 ++ | O | T
KERNELKER17:03:4536.1836.18-2,2236.835.737.0937.0303661110.02 ++ | O | T
KETYKTY18:05:34316.9316.9+0,09316.7316.05317.05316.641671320.37 ++ | O | T
KGHMKGH18:05:34119.5119.5+1,70118.95117.85119.9117.51337203158441.22 ++ | O | T
KINOPOLKPL16:07:2413.6+1,2713.4513.4513.6513.43138218.79 ++ | O | T
KOFOLAKFL18:05:3434.00,0034.534.034.534.050.17 ++ | O | T
KOGENERAKGN17:00:0055.5455.54+0,0755.5553.1155.5555.51779.6 ++ | O | T
KOMPUTRONKOM17:00:0010.3810.38-1,5210.5910.310.5910.54527754.88 ++ | O | T
KONSSTALIKST17:03:3535.635.6+9,2032.9831.935.632.6466311544.82 ++ | O | T
KOPEXKPX16:33:3210.08-0,2010.0210.010.0810.1423342.4 ++ | O | T
KPPDKPD18:05:3428.450,0028.4500.0 ++ | O | T
KRAKCHEMKCH17:00:004.154.15+1,474.14.054.164.09323513.26 ++ | O | T
KRECKRC17:00:509.19.1-0,229.39.19.39.12240621.97 ++ | O | T
KREDYTINKRI17:00:0025.525.5-0,9725.7525.3225.825.757107182.13 ++ | O | T
KREZUSKZS18:05:343.943.94+0,773.823.823.973.91365914.28 ++ | O | T
KRKAKRK18:05:34272.650,00272.6500.0 ++ | O | T
KRUKKRU18:05:34157.9157.9+3,75152.1152.1157.9152.2148182307.52 ++ | O | T
KRUSZWICAKSW18:05:3456.6+0,1656.356.356.656.51200031132.17 ++ | O | T
KSGAGROKSG16:12:460.82-4,650.830.820.830.862456320.35 ++ | O | T
LCCORPLCC15:28:362.08-0,482.092.082.092.09636413.26 ++ | O | T
LENALEN18:05:344.954.950,004.964.955.04.951128256.06 ++ | O | T
LENTEXLTX17:00:008.788.78-0,458.858.78.858.8241849366.71 ++ | O | T
LIBETLBT18:05:342.65-1,122.682.612.682.681639143.36 ++ | O | T
LIVECHATLVC16:46:4431.0-0,6431.031.031.531.2178655.41 ++ | O | T
LOTOSLTS18:05:3329.7729.77+0,9229.529.529.929.545593513522.9 ++ | O | T
LPPLPP18:05:347800.07800.0+3,317578.857465.07800.07550.0135210286.72 ++ | O | T
LSISOFTLSI17:00:003.343.34+1,523.293.263.363.29312010.3 ++ | O | T
LUBAWALBW17:00:001.391.390,001.391.371.391.3996697133.38 ++ | O | T
MABIONMAB17:00:0055.055.00,0055.0155.055.955.074441.0 ++ | O | T
MAGELLANMAG17:00:0064.1764.17-1,2064.163.064.1764.95318412029.94 ++ | O | T
MAKARONPLMAK00:00:006.6600.0 ++ | O | T
MARVIPOLMVP18:05:338.05+0,638.08.08.058.0150.12 ++ | O | T
MBANKMBK18:05:33481.1481.1-1,82489.95475.95489.95490.02370611482.28 ++ | O | T
MCIMCI18:05:3413.0213.02+0,0813.0112.8713.0213.0167081869.35 ++ | O | T
MCLOGICMCL00:00:0038.400.0 ++ | O | T
MEDIATELMTL18:05:340.48+2,130.470.470.480.4761012.92 ++ | O | T
MEDICALGMDG18:05:34194.85194.85-0,33195.5194.05196.45195.54465869.71 ++ | O | T
MENNICAMNC17:00:0013.5713.57+0,5913.513.413.5713.4913199176.99 ++ | O | T
MERCATORMRC16:14:1917.21-0,9817.217.0217.3617.3875813.05 ++ | O | T
MERCORMCR17:00:0010.0310.03+1,839.989.8510.039.8512391123.69 ++ | O | T
MEXPOLSKAMEX09:01:432.910,002.912.912.912.9110.0 ++ | O | T
MFOMFO18:05:3412.640,0012.6412.6412.6412.6450.06 ++ | O | T
MIDASMDS18:05:340.610.61-1,610.610.60.610.62417847253.87 ++ | O | T
MILKILANDMLK18:05:342.83+1,072.842.742.882.839466110.34 ++ | O | T
MILLENNIUMMIL18:05:337.457.45+1,927.317.297.457.317129455235.71 ++ | O | T
MIRACULUMMIR18:05:331.360,001.351.351.421.3620662.89 ++ | O | T
MIRBUDMRB17:04:281.461.46+1,391.421.411.461.44227033325.9 ++ | O | T
MLPGROUPMLG11:28:0830.6-0,8130.8530.630.8530.851283.94 ++ | O | T
MNIMNI18:05:331.351.350,001.351.351.351.351245616.82 ++ | O | T
MOBRUKMBR00:00:009.500.0 ++ | O | T
MOJMOJ18:05:341.650,001.6500.0 ++ | O | T
MOLMOL18:05:34198.05+2,30196.0196.0199.9193.6643127.07 ++ | O | T
MONNARIMON18:05:3315.9915.99+1,2015.915.816.215.81085481741.78 ++ | O | T
MOSTALPLCMSP18:05:3314.21-3,0714.6614.2114.6614.6696613.81 ++ | O | T
MOSTALWARMSW18:05:3410.6510.65-0,9310.710.6510.710.75535757.15 ++ | O | T
MOSTALZABMSZ18:05:332.432.43-1,222.462.42.462.463930695.29 ++ | O | T
MSXRESOURMSX18:05:330.880.880,000.920.880.930.883944935.27 ++ | O | T
MUZAMZA18:05:353.63.6+10,093.273.273.63.271580055.64 ++ | O | T
MWTRADEMWT17:00:0018.3718.37-0,7018.0718.0718.3718.5851.54 ++ | O | T
NETIANET18:05:345.825.82-0,345.835.755.835.8424624142.52 ++ | O | T
NETMEDIANEM10:30:456.15+0,496.196.156.26.12370522.94 ++ | O | T
NEUCANEU18:05:33277.95277.95-0,73280.0274.2280.0280.03439957.75 ++ | O | T
NEWAGNWG18:05:3422.622.6-0,2222.5922.2222.6222.6538624872.25 ++ | O | T
NFIEMFEMF18:05:344.54+1,344.514.34.544.485672.55 ++ | O | T
NOKAUTNOK17:00:001.061.06+6,001.021.021.061.027432.9 ++ | O | T
NORTCOASTNCT16:13:284.99+0,204.984.984.994.98500024.95 ++ | O | T
NOVITANVT14:25:2549.3+0,6149.049.049.349.0643.14 ++ | O | T
NOWAGALACNG17:01:371.270,001.281.271.281.2774009.44 ++ | O | T
NTTSYSTEMNTT18:05:332.62.6+0,782.582.532.62.58817521.02 ++ | O | T
ODLEWNIEODL17:00:002.242.24+1,822.22.22.242.2200.04 ++ | O | T
OLYMPICOEG18:05:347.950,007.957.957.957.952501.99 ++ | O | T
OPENFINOPF15:32:425.63-0,355.655.435.75.65457025.68 ++ | O | T
OPONEO.PLOPN17:00:0011.1711.17+3,7110.7710.7711.2210.7711057122.32 ++ | O | T
OPTEAMOPM16:44:456.85+0,446.616.616.996.82202213.61 ++ | O | T
ORANGEPLOPL17:01:1310.2310.23-0,3910.2710.1810.3510.27143285614644.31 ++ | O | T
ORBISORB17:00:3653.2553.25+0,7852.952.8653.3852.8471337.88 ++ | O | T
ORCOGROUPOPG00:00:001.500.0 ++ | O | T
ORZBIALYOBL16:00:268.8+1,038.718.718.88.71201617.66 ++ | O | T
OTLOGOTS18:05:33265.00,00265.000.0 ++ | O | T
OTMUCHOWOTM18:05:338.7+0,938.58.58.78.625224.44 ++ | O | T
OVOSTAROVO18:05:3475.00,0075.074.075.7575.0708185311.43 ++ | O | T
PAGEDPGD18:05:3452.352.3+3,5650.7750.7752.3950.54539233.97 ++ | O | T
PAMAPOLPMP17:00:001.061.06-2,751.091.061.121.097172877.76 ++ | O | T
PANOVANVA00:00:0017.2100.0 ++ | O | T
PATENTUSPAT18:05:331.011.010,000.980.981.011.0123712.39 ++ | O | T
PBGPBG18:05:341.6+1,271.61.581.61.5846577.41 ++ | O | T
PCCEXOLPCX18:05:343.380,003.383.383.383.38300.1 ++ | O | T
PCCINTERPCI18:05:342.18-0,912.22.152.22.2960320.68 ++ | O | T
PCCROKITAPCR17:00:0043.843.8-0,4544.0143.844.744.05118225.61 ++ | O | T
PCMPCM17:03:0847.2547.25+2,9446.045.8147.745.9272851265.8 ++ | O | T
PEGASPGS15:30:46105.4-2,32107.9105.4107.9107.91003105.72 ++ | O | T
PEIXINPEX18:05:346.5-1,526.56.56.56.6473130.75 ++ | O | T
PEKAESPEK16:20:5512.4-0,7212.4812.312.512.4911243140.12 ++ | O | T
PEKAOPEO18:05:34191.75191.75-0,90193.6191.45194.0193.58776216895.91 ++ | O | T
PELIONPEL18:05:3484.9984.99+1,1884.084.084.9984.016614.04 ++ | O | T
PEMANAGERPEM17:00:00133.0133.0-0,15133.5130.75133.5133.21935257.27 ++ | O | T
PEPPEP16:32:3033.4-1,4533.7532.8633.7533.89289295.76 ++ | O | T
PEPEESPPS16:29:000.55+1,850.550.550.550.5441002.26 ++ | O | T
PGEPGE18:05:3421.421.4+0,2821.3521.2521.5921.34170580836651.61 ++ | O | T
PGNIGPGN17:03:006.36.3+0,806.256.246.36.25518739032611.87 ++ | O | T
PGODLEWPGO18:05:345.45.40,005.265.265.45.48944.78 ++ | O | T
PHNPHN18:05:3424.0424.04-1,2724.324.0224.324.35124629.97 ++ | O | T
PKNORLENPKN18:05:3466.566.5+2,2865.164.967.1765.021595926105672.08 ++ | O | T
PKOBPPKO18:05:3435.9335.93-0,2236.035.8436.1336.01156212856213.78 ++ | O | T
PKPCARGOPKP17:03:4086.386.3+0,3385.585.586.8986.02171291476.44 ++ | O | T
PLASTBOXPLX18:05:332.42.4+2,132.352.352.412.35309137736.7 ++ | O | T
PMPGPGM16:34:362.22-0,892.232.022.232.2422974.96 ++ | O | T
POLICEPCE14:02:1522.97+0,0923.022.9723.322.95144533.37 ++ | O | T
POLMEDPOM15:12:432.33+0,432.342.332.342.329072.12 ++ | O | T
POLNAPLA15:58:1127.3-0,7327.0526.0227.527.5158842.7 ++ | O | T
POLNORDPND17:00:0010.010.0-0,4010.099.7310.0910.0476396761.03 ++ | O | T
POLWAXPWX18:05:3319.0519.05-0,2619.119.0519.219.1481191.89 ++ | O | T
POZBUDPOZ17:03:206.396.390,006.376.36.396.3916876106.97 ++ | O | T
PRAGMAFAPRF17:00:0016.816.8-0,3016.8316.5116.8316.852393.97 ++ | O | T
PRAGMAINKPRI16:13:3515.0+0,2714.9514.9515.014.9640.06 ++ | O | T
PRESCOPRE17:00:002.452.450,002.452.452.452.4514713.6 ++ | O | T
PRIMAMODAPMA15:36:592.140,002.192.082.192.1426265.6 ++ | O | T
PROCADPRD18:05:341.69-2,311.741.581.741.731856930.18 ++ | O | T
PROCHEMPRM17:04:4922.7822.78+1,2422.822.522.822.562013.99 ++ | O | T
PROCHNIKPRC17:01:321.51.5-1,961.551.51.551.53110311168.45 ++ | O | T
PROJPRZEMPJP18:05:338.218.21+0,128.478.218.488.218214153.19 ++ | O | T
PROTEKTORPRT18:05:333.33.3-0,603.333.293.333.3213144.36 ++ | O | T
PROVIDENTIPF18:05:3427.980,0027.9800.0 ++ | O | T
PTIPTI17:00:0011.2711.27-5,2112.0810.8912.0811.89269730.23 ++ | O | T
PULAWYZAP18:05:33176.15-0,37176.05176.0176.6176.844678.6 ++ | O | T
PWRMEDIAPWM14:29:381.51+0,671.51.51.511.51125916.89 ++ | O | T
PZUPZU18:05:34475.0475.0-2,42486.8465.0487.9486.8752887356696.03 ++ | O | T
QUANTUMQNT18:05:334.55+1,114.554.554.554.52120.96 ++ | O | T
QUERCUSQRS16:35:277.9-1,508.07.858.08.0213358105.42 ++ | O | T
QUMAKQMK17:02:259.429.42-0,959.599.49.779.5112493118.12 ++ | O | T
RADPOLRDL16:49:296.76+2,586.636.546.856.5922208149.05 ++ | O | T
RAFAKORFK18:05:347.057.05-0,707.067.057.097.11095577.42 ++ | O | T
RAFAMETRAF15:45:1215.20,0015.215.215.215.23855.85 ++ | O | T
RAINBOWRBW17:00:0026.326.3-0,4226.726.1426.726.4110288271.6 ++ | O | T
RANKPROGRRNK17:00:002.742.74+1,862.652.652.742.69913924.67 ++ | O | T
RAWLPLUGRWL18:05:348.858.85+1,728.878.768.878.79388.26 ++ | O | T
REDANRDN18:05:344.034.03+0,504.014.014.134.0144194179.9 ++ | O | T
REDWOODRWD17:00:004.24.2+2,444.24.24.24.1110.05 ++ | O | T
REINHOLDRHD18:05:340.65-2,990.670.650.670.6750003.29 ++ | O | T
RELPOLRLP17:00:006.946.94+1,466.846.846.946.845453.74 ++ | O | T
REMAKRMK18:05:3415.315.3-10,0017.015.317.017.0129620.49 ++ | O | T
RESBUDRES18:05:342.320,002.322.312.352.3222645.25 ++ | O | T
ROBYGROB17:00:002.462.46-0,812.52.462.522.48328029814.99 ++ | O | T
RONSONRON18:05:341.49+0,681.471.461.491.481259518.49 ++ | O | T
ROPCZYCERPC17:00:0020.1920.19+0,7520.1919.9620.220.04462393.27 ++ | O | T
ROVESERSE15:07:351.260,001.231.231.261.264810.59 ++ | O | T
RUBICONRBC18:05:341.391.39-0,711.331.331.391.464658.73 ++ | O | T
SADOVAYASGR16:44:580.290,000.270.270.290.295040913.96 ++ | O | T
SANOKSNK18:05:3362.562.5-0,7862.9962.2563.062.993609227.19 ++ | O | T
SANTANDERSAN00:00:0026.1500.0 ++ | O | T
SCOPAKSCO14:03:114.0-1,234.04.04.04.054271.71 ++ | O | T
SECOGROUPSWG17:00:0023.023.0-2,0923.022.5523.6923.49135031.09 ++ | O | T
SEKOSEK18:05:345.90,005.900.0 ++ | O | T
SELENAFMSEL18:05:3422.4922.49-0,2222.521.7122.522.541854.11 ++ | O | T
SELVITASLV17:00:0017.3517.35+0,4617.5917.2517.5917.27533392.4 ++ | O | T
SERINUSSEN17:04:003.133.13+2,293.093.033.173.06220827686.14 ++ | O | T
SFINKSSFS17:00:003.23.2+0,633.153.113.23.182021563.82 ++ | O | T
SILVANOSFG18:05:346.7+0,756.76.76.76.65520.35 ++ | O | T
SIMPLESME16:45:5110.75+0,4710.7210.610.7710.7211822.61 ++ | O | T
SKARBIECSKH15:50:5950.3+1,0049.9549.850.7949.8217071081.81 ++ | O | T
SKOKSKO14:13:591.50,001.51.51.51.5700.11 ++ | O | T
SKOTANSKT17:04:480.730.73+7,350.680.680.740.681099862787.77 ++ | O | T
SKYLINESKL16:48:500.49-2,000.50.480.50.52077110.1 ++ | O | T
SKYSTONESKC18:05:333.120,003.123.123.123.12250.08 ++ | O | T
SMTSMT16:35:5315.08-1,0515.2415.0215.2415.244226.38 ++ | O | T
SNIEZKASKA16:31:3948.75+3,9447.947.049.046.9146570.59 ++ | O | T
SOBIESKIBVD18:05:3468.11-0,9968.7868.1168.7868.7922115.06 ++ | O | T
SOLARSOL16:48:202.3-2,132.362.262.362.352620160.1 ++ | O | T
SONELSON13:47:139.0-0,559.19.09.19.05131711.86 ++ | O | T
SOPHARMASPH18:05:338.40,008.400.0 ++ | O | T
STALEXPSTX18:05:333.13.1+0,653.063.033.13.0873653224.5 ++ | O | T
STALPRODSTP17:00:44440.0440.0+0,57436.7432.0440.0437.558072537.45 ++ | O | T
STALPROFISTF17:00:0013.913.90,0013.8913.7913.913.931983444.5 ++ | O | T
STAPORKOWZUK18:05:338.158.15-2,868.48.068.48.39243720.27 ++ | O | T
STARHEDGESHG15:44:451.630,001.651.61.651.6314102.26 ++ | O | T
SUWARYSUW18:05:3312.30,0012.300.0 ++ | O | T
SYGNITYSGN18:05:3513.02-2,0313.2813.0213.2813.29311440.98 ++ | O | T
SYNEKTIKSNT18:05:3317.3317.33-0,9717.417.0317.417.57571130.0 ++ | O | T
SYNTHOSSNS18:05:334.814.81+0,424.84.784.864.795142682482.44 ++ | O | T
TALANXTNX18:05:34120.00,00120.000.0 ++ | O | T
TALEXTLX15:25:2825.49-0,0425.6724.9525.6725.5223256.45 ++ | O | T
TARCZYNSKITAR18:05:3313.80,0013.813.7513.813.812560173.32 ++ | O | T
TATRYTMR18:05:3485.0-3,4188.285.088.288.023220.38 ++ | O | T
TAURONPETPE17:02:234.924.92+0,824.94.854.944.88450509522042.23 ++ | O | T
TELLTEL18:05:3410.80,0010.810.810.810.85255.67 ++ | O | T
TERESATER14:40:1116.4-0,1216.416.416.416.421292.12 ++ | O | T
TERMOREXTRR18:05:333.070,003.073.073.133.078442.62 ++ | O | T
TESGASTSG17:00:003.683.68-1,343.733.673.733.73600122.3 ++ | O | T
TFONETFO17:00:005.315.31-0,935.365.35.445.3632523172.9 ++ | O | T
TIMTIM18:05:345.98+1,365.985.985.985.912667.57 ++ | O | T
TORPOLTOR18:05:3312.5-0,0812.5212.3712.5212.5112410154.24 ++ | O | T
TOYATOA18:05:344.484.48+0,454.244.244.484.4620749.18 ++ | O | T
TRAKCJATRK17:00:009.79.7+0,219.679.659.759.6875762735.14 ++ | O | T
TRANSPOLTRN18:05:334.03+3,873.993.994.033.88600824.07 ++ | O | T
TRAVELPLTVL18:05:334.52+2,734.524.524.524.4700.32 ++ | O | T
TRITONTRI14:42:132.18-0,462.182.182.182.19190.04 ++ | O | T
TVNTVN18:05:3416.716.7+0,0616.6616.616.716.6936503608.87 ++ | O | T
ULMAULM18:05:3477.877.80,0077.877.877.877.8120.93 ++ | O | T
UNIBEPUNI15:32:5510.140,0010.1410.1310.1410.14126112.78 ++ | O | T
UNICREDITUCG18:05:3425.62+3,1025.525.525.6624.8599525.42 ++ | O | T
UNIMAU2K18:05:332.59-5,472.572.572.722.74811921.33 ++ | O | T
URSUSURS18:05:333.023.02-1,313.073.013.093.063642121113.97 ++ | O | T
VANTAGEVTG15:19:342.94+0,342.952.892.952.932542173.74 ++ | O | T
VARIANTVRT18:05:331.581.58+2,601.541.541.581.542050.32 ++ | O | T
VIGOSYSVGO12:02:20228.00,00228.0223.0228.0228.011626.07 ++ | O | T
VINDEXUSVIN16:21:004.4+2,334.374.344.44.317057.45 ++ | O | T
VISTALVTL17:00:0012.6912.69+1,3612.3412.3412.6912.52569071.94 ++ | O | T
VISTULAVST17:00:302.262.260,002.252.242.282.26221725501.05 ++ | O | T
VOTUMVOT18:05:3315.90,0015.515.516.015.970011.07 ++ | O | T
VOXELVOX16:37:1314.48+0,2114.4914.4514.4914.45619989.71 ++ | O | T
WADEXWAX14:37:576.81+0,156.86.87.076.87925.5 ++ | O | T
WANDALEXWDX14:20:565.20,005.25.025.25.213486.93 ++ | O | T
WARIMPEXWXF18:05:343.75-1,063.753.753.753.7930.01 ++ | O | T
WASKOWAS18:05:341.67-1,181.681.671.681.69975616.32 ++ | O | T
WAWELWWL17:00:001300.01300.0-2,401332.01283.01332.01332.09021173.58 ++ | O | T
WIELTONWLT16:26:165.63-1,575.625.65.645.72678938.1 ++ | O | T
WIKANAWIK18:05:342.092.090,002.022.022.092.0940298.16 ++ | O | T
WILBOWLB17:00:001.191.19-0,831.181.171.191.24410051.66 ++ | O | T
WINVESTWIS18:05:356.96.9-1,156.96.456.96.9830.02 ++ | O | T
WOJASWOJ17:00:009.849.84+0,419.779.679.989.8908088.84 ++ | O | T
WORKSERVWSE18:05:3319.319.3+0,5219.3719.219.519.21722873334.79 ++ | O | T
YAWALYWL13:58:527.08+0,437.087.057.087.056004.24 ++ | O | T
ZAMETZMT16:22:052.25+1,812.212.212.252.21668714.93 ++ | O | T
ZASTALZST17:01:500.70.70,000.70.690.710.73732525.88 ++ | O | T
ZEPAKZEP17:00:0023.7523.75+0,2123.9923.6823.9923.71208722865.47 ++ | O | T
ZETKAMAZKA17:00:0080.080.0-0,1280.180.080.180.171657.32 ++ | O | T
ZPUEPUE18:05:34320.00,00320.000.0 ++ | O | T
ZREMBZRE13:44:511.6+1,271.61.481.621.58831912.78 ++ | O | T
ZUEZUE18:05:347.50,007.667.57.667.513079.85 ++ | O | T

Inne notowania

Notowania

Akcja "Parkietu"


Indeks Optymizmu - III'15

Portfel foreksowy


Rocznica Parkietu



Szkoła giełdowa



Forex