Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2019-05-20 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex223,86221,32221,32221,32-0,42%4 874,9817:15
Kurs odniesienia 222,26
Min 52 tyg. 265,75
Max 52 tyg. 340,64
NCXLifeSci51,0451,0450,9650,96-0,25%67,332013-06-21
Kurs odniesienia 51,09
Min 52 tyg. 47,93
Max 52 tyg. 78,86
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
01CYBATON0,940,940,940,940,00%6,7814:40
2CPARTNER0,200,200,200,200,00%0,002019-05-06
2INTELLECT0,330,330,330,33+3,13%0,0109:46
4MOBILITY10,3010,5010,5010,50+1,94%2,2709:52
5THAVENUE2,422,422,422,42+3,42%0,012019-05-09
71MEDIA6,806,806,806,800,00%0,2011:35
7FIT1,111,031,031,03-13,45%38,6417:00
8FORMULA0,510,510,450,46+2,22%1,912016-03-22
ABAK1,601,601,601,60-8,57%2,0816:38
ABPOL0,120,120,100,11-15,38%21,642015-11-17
ABSINVEST1,041,041,041,040,00%0,0109:00
ACARTUS0,220,240,240,24+9,09%1,222019-05-17
ACREBIT0,930,930,930,93+9,41%2,082019-05-16
ADASTRA0,270,270,270,270,00%0,142014-02-17
ADFORM6,406,406,406,400,00%0,032018-02-28
ADFORM-PDA6,306,306,306,30+5,00%0,012013-05-28
ADMIRAL0,030,030,030,030,00%2,282018-06-04
ADUMA0,080,080,080,080,00%0,462015-02-10
ADVERTIGO0,140,140,140,14+7,69%0,012019-05-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0,080,100,080,10+25,00%0,332017-10-12
AERFINANC0,120,120,120,120,00%0,0109:46
AFHOL10,9011,0011,0011,00+1,85%0,8409:28
AGROLIGA15,9015,9015,9015,900,00%1,8614:22
AGROMA0,020,020,020,020,00%3,662016-11-07
AGROMEP3,983,983,983,980,00%1,402019-04-29
AGROTOUR0,520,740,740,74+42,31%19,8516:43
AGTES0,280,280,250,28+3,70%16,932015-07-01
AITON0,430,430,430,43-4,44%1,442019-05-17
AKCEPTFIN0,350,350,350,35+2,35%2,1209:58
ALDA2,622,622,622,62+4,80%1,012019-04-17
ALEJA0,140,180,180,18+5,88%0,032019-05-17
ALEJA-PDA0,370,370,370,370,00%0,022013-05-10
ALFASTAR0,070,070,070,07+16,67%0,002015-11-05
ALKAL0,510,520,420,42-30,00%1,692017-05-16
ALUMAST0,700,750,750,750,00%0,472019-05-16
ANALIZY40,6037,2037,2037,20-13,49%6,012019-05-17
APANET1,951,851,851,85-5,13%1,032019-05-16
APANET-PDA1,011,061,011,06+8,16%2,252014-10-09
APIS0,070,070,070,070,00%0,152019-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APLINTER0,190,190,190,19+18,75%0,042013-05-17
APOLONIA0,030,030,030,030,00%0,032013-07-02
APS1,301,421,421,42-0,70%1,052019-05-15
AQUABB16,3016,2016,2016,20-0,61%3,9713:23
AQUAPOZ7,508,058,058,050,00%1,342019-05-14
ARAMUS2,082,082,082,080,00%0,062019-05-17
ARENAPL0,800,800,800,80-11,11%0,382019-05-15
ARI0,230,230,230,230,00%0,0109:46
ARRINERA0,260,200,200,20-22,45%5,242019-05-16
ARTEFE0,020,020,020,020,00%0,012015-07-01
ARTNEWMED0,060,060,060,060,00%1,2711:38
ARTNEWS0,140,200,140,20+17,65%9,052016-07-01
ARTP0,250,170,170,17-32,00%1,0615:45
ASSETUS0,200,200,200,200,00%0,012018-11-15
ASTRO0,390,320,320,32-16,06%3,6917:00
ATCCARGO4,104,464,464,46+1,36%36,9516:22
ATHOS0,440,480,480,48+17,07%48,2016:45
ATONHT0,300,300,300,300,00%0,0711:00
ATSENERGY0,180,180,170,17-5,56%0,052013-12-11
AUTOSPA0,130,130,130,13+8,33%0,0111:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA2,702,822,822,82+3,68%7,1515:24
AZTEC1,551,651,651,65-1,20%1,262019-05-13
B2BPARTNER0,070,070,070,070,00%0,022017-06-14
BALTICINV0,010,010,010,010,00%1,312019-05-15
BALTICON12,4012,4012,4012,400,00%0,192019-05-15
BAUMAL0,150,180,140,180,00%1,262015-07-01
BBCONSULT2,001,801,801,80-10,00%1,872019-05-17
BDF22,4022,4022,4022,40+6,67%0,222016-11-15
BETOMAX2,282,282,282,28-4,20%1,542019-05-17
BETOMAX-PDA2,142,182,132,18-1,80%15,312013-06-24
BGE0,050,050,050,050,00%0,142017-06-14
BGSENERGY0,650,650,650,650,00%2,922016-06-27
BINARY0,200,200,200,20-7,01%0,1216:24
BIOERG0,080,090,090,090,00%0,0514:13
BIOFACTOR3,562,802,802,80-21,35%2,0613:05
BIOGENED9,159,159,159,150,00%0,0209:20
BIOMASS0,340,420,420,42-0,24%1,7715:03
BIOMAX0,050,050,050,050,00%0,012016-07-01
BIOMAXIMA4,664,664,664,66-0,85%0,0109:17
BIOPLANET6,906,906,906,90+1,47%0,6915:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN0,520,590,590,59+16,67%8,7815:03
BLIRT0,940,940,940,94+2,72%0,0209:07
BLOOBER49,0047,7547,7547,75-3,14%226,8516:37
BLUETAX0,010,010,010,010,00%0,0011:00
BLUMERANG0,230,230,230,230,00%0,002019-05-06
BOA0,680,720,720,72-13,25%14,5516:49
BOOMERANG0,720,650,650,65-20,86%2,6517:00
BORUTA0,260,260,260,260,00%7,3217:00
BPC4,784,784,784,780,00%0,0109:49
BPX1,081,081,081,08-0,92%0,0109:49
BRAS0,030,030,030,030,00%0,0415:00
BROADGATE0,390,340,340,34-12,82%1,3813:50
BUDUS0,020,020,020,020,00%1,082013-06-18
BVT0,280,280,280,28+16,67%0,0314:33
C2A0,010,010,010,010,00%0,112013-04-30
CALESCO1,000,920,920,92-8,00%1,602019-05-17
CASPAR20,4020,4020,4020,40-2,86%2,022019-05-17
CCS0,650,550,550,55-19,12%3,242019-05-15
CCTOOLS0,050,050,050,050,00%0,012018-09-27
CENTURION0,170,160,160,16-11,11%0,062019-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0,180,180,180,180,00%0,022014-12-10
CEREALPLT11,2011,2011,2011,20-2,61%0,062019-04-16
CERTUS-PDA8,408,808,408,400,00%1,222014-03-31
CFBPS2,122,122,122,12-16,54%0,732019-05-17
CIASTZKRA0,670,690,690,69-8,00%1,4216:05
CLOUD6,806,606,606,600,00%1,0010:28
CODEMEDIA26,0028,5823,0028,58-0,14%28,172014-05-19
COLOMEDIC0,030,030,030,030,00%0,392015-07-01
COLUMBUS1,751,781,781,780,00%2,4717:00
COMECO0,160,160,160,16-5,88%0,012019-05-17
COMECO-PDA0,490,490,440,49-2,00%1,642015-05-22
COMPRESS0,260,260,260,26-26,86%1,282019-05-16
COOLMARK0,180,180,180,18-5,26%0,002013-06-19
COPERNIC5,905,905,905,90+7,27%1,002019-04-23
CORELENS0,220,220,220,220,00%0,4212:11
CSY5,905,905,905,90-6,35%0,9316:15
CSY-PDA3,083,083,053,05-1,29%6,192014-04-22
CSY-PP2,002,000,251,94+49,23%2,182013-12-17
CTE2,282,282,282,280,00%0,0111:00
CWPE0,170,170,170,170,00%0,002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0,300,310,310,31+3,33%0,0912:46
DAMFINW2,062,102,102,10-4,55%1,102019-05-17
DANKS0,570,600,600,60-4,76%2,602019-05-09
DANKS-PDA0,800,840,800,84+1,20%1,602016-03-17
DANKS-PP0,030,030,020,02-33,33%4,452015-11-30
DASE0,080,080,080,080,00%0,162017-05-16
DCD0,040,040,040,040,00%0,0612:22
DEKTRA8,658,658,658,650,00%0,2412:01
DEMOLEN0,130,210,110,21+50,00%276,352015-05-18
DEMOLEN-PDA2,602,602,602,60+4,00%3,122013-11-26
DEMOLEN-PP0,060,060,060,060,00%13,022013-08-30
DENTAMDC0,070,070,070,07-6,67%0,012019-05-13
DEPEND0,250,250,230,24-4,00%18,992015-03-02
DEVORAN0,060,070,070,07-12,53%12,5116:10
DIGATE0,010,010,010,010,00%5,022014-07-01
DIGITAL0,130,120,120,12-4,76%2,9716:23
DIRECTES0,080,080,080,080,00%0,002012-11-15
DOMENOMAN0,750,730,730,73-6,41%1,062019-05-17
DOMLEK7,607,607,607,60+2,70%0,912019-04-12
DOMZDROW0,080,080,080,080,00%0,002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240,370,380,380,38+22,58%0,972019-05-14
DRUKPAK23,9923,9923,9923,99+2,09%0,912014-06-30
DXD0,020,020,020,020,00%0,032014-04-28
DYWILAN3,883,883,883,880,00%0,022018-05-07
EASTSIDE0,800,900,900,90+0,56%4,9615:55
EASYCALL1,251,141,141,14-19,72%4,2212:39
EBC0,110,130,130,13+30,00%8,9415:00
EBC-PDA0,530,530,520,52-1,89%12,502015-12-02
EBC-PP0,050,050,020,02-71,43%4,062015-09-22
EC20,350,350,350,35+0,57%0,352019-05-16
ECERAMICS0,010,010,010,010,00%0,102019-05-02
ECOTECH0,220,220,220,220,00%0,012017-06-13
EDISON1,671,681,681,68-6,15%4,3016:49
EFENERGII0,290,240,240,24-15,38%6,3017:03
EFICOM0,180,190,160,17-10,53%40,112016-05-17
EFIXDM2,502,502,502,500,00%0,0109:18
EGB14,7914,7914,7914,79-0,74%0,892017-09-11
EKIOSK0,420,430,430,43+13,16%1,772019-05-15
EKOBOX0,480,480,480,480,00%0,942019-05-08
EKOKOGEN0,010,010,010,010,00%0,102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL1,841,841,841,840,00%1,012019-05-17
ELQ1,001,201,201,200,00%0,1311:56
EMMERSON0,030,030,030,03-1,75%1,0715:18
EMONT0,430,430,430,43+7,50%2,012019-05-16
EMUZYKA2,362,362,362,36-1,67%2,002019-05-15
EONET6,656,506,506,50-2,26%15,9915:53
EPICTURES0,230,250,190,25-21,88%0,862014-07-01
EPIGON0,200,200,200,200,00%4,002016-04-22
EQUITIER0,650,700,650,700,00%0,122017-03-31
ERNE0,060,060,060,06+20,00%0,692019-04-16
ERS0,120,140,140,14+35,00%0,022019-04-18
ESKIMOS0,310,320,320,32-0,63%0,6315:43
ESPEROTIA0,010,010,010,010,00%9,482016-05-10
EUROCENT0,010,010,010,01-50,00%0,162018-05-29
EUROCENT-PDA4,054,053,953,95-2,46%0,002013-04-05
EUROSNACK0,410,410,410,41-6,82%0,3313:47
EUROTAX3,984,004,004,00+2,04%2,7312:03
EXAMOBILE3,002,422,422,42-31,25%170,5716:35
EXCELLENC0,100,100,100,100,00%0,012019-05-17
EXOUPOS10,2010,2010,2010,200,00%8,012018-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EZO0,470,470,470,47-4,08%0,472017-01-03
FABRFORMY0,520,520,520,52-13,33%2,082015-03-16
FABRYKAKD0,210,190,190,19-17,39%0,1010:37
FACHOWCY0,010,010,010,010,00%0,002019-04-03
FARM5120,3020,4220,4220,42+1,19%2 055,1817:00
FHDOM2,542,542,542,54+6,72%2,282019-05-09
FINHOUSE0,290,290,290,29-17,14%0,502018-02-05
FITEN0,190,190,190,190,00%0,192019-05-14
FLUID0,280,290,290,290,00%2,5312:54
FMOZAROW0,140,140,140,140,00%0,042014-02-03
FONECO0,090,090,090,09-10,00%0,902013-12-05
FOREVEREN3,823,643,643,64-2,67%132,4017:00
FORPOSTA0,410,410,410,410,00%0,0009:00
FUTURIS0,220,240,220,24+26,32%0,112017-03-31
GALVO0,820,700,700,70-14,63%0,6814:28
GCINVEST0,010,010,010,010,00%0,282017-12-19
GENERGY0,040,040,040,04-5,26%3,062019-05-15
GENOMED21,0021,0021,0021,000,00%0,1009:20
GENRG0,430,460,460,46+13,17%210,6717:02
GEOINVENT0,500,520,500,52-8,77%0,472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM3,583,583,583,580,00%0,022019-05-10
GEOTRANS2,882,862,862,86+2,14%2,2713:22
GEOTREKK0,040,040,040,04-20,00%0,002019-03-04
GKSKAT0,120,130,130,13-1,54%0,4515:00
GLGPHARMA0,590,590,590,59-7,81%0,592019-05-17
GLOBALTR0,160,160,140,15-6,25%3,242017-06-14
GOLAB0,040,050,050,05-15,00%2,562019-05-15
GONTYNIEC-PP0,010,010,010,010,00%0,002014-12-29
GOODIDEA0,030,030,030,030,00%0,012016-01-19
GOTFI9,709,709,709,700,00%0,182019-03-22
GPPI0,220,220,220,22-4,35%0,582019-05-16
GRAPHIC0,850,850,850,850,00%0,0409:23
GREENENER0,110,110,110,11-0,90%0,022019-03-21
GREMPCO0,140,140,140,14-6,90%0,062019-05-17
GRJAGUAR0,050,050,050,050,00%0,152017-08-03
GRUPAEMM0,070,070,070,07+7,69%0,012019-05-10
GRUPAHRC25,0025,0025,0025,000,00%0,032019-04-08
GRUPAREC21,8020,6020,6020,60-5,50%2,1716:13
GTRINITY1,901,901,901,90+5,56%0,032019-05-09
GWARANT2,282,282,282,28+4,59%0,1417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1,221,221,221,220,00%0,0109:53
HEFAL0,030,030,030,030,00%0,002018-06-04
HETAN0,020,030,020,03+50,00%6,552017-12-29
HFTGROUP5,556,605,556,60+18,92%1,072017-05-16
HMINWEST23,4023,4023,4023,400,00%0,0510:08
HOLLYWOOD0,750,750,750,750,00%0,1413:02
HORTICO1,821,921,921,92+5,49%2,112019-05-15
HOTBLOK0,050,050,050,05-1,00%1,2911:01
HURTIMEX0,200,200,200,20-15,97%2,002019-05-14
HYDRAPRES0,310,310,310,31+0,65%0,002019-04-24
I3D0,020,020,020,020,00%0,012018-06-04
IAI36,4036,4036,4036,400,00%0,072018-11-20
IAP0,600,600,600,600,00%1,712017-07-10
IBCPOLSKA0,720,740,740,74+2,78%0,112019-04-29
ICPD0,180,180,180,18-18,18%0,492019-05-14
ICPGROUP0,190,230,230,23+18,95%0,0815:00
IDH0,010,010,010,010,00%0,1011:00
IFM0,210,210,210,210,00%0,062019-05-08
IFUN4ALL1,461,381,381,38-10,39%58,3317:00
IGORIA0,560,560,560,56+1,82%4,962019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0,110,110,110,11-42,11%0,462019-05-17
INBOOK0,390,390,390,39-1,02%18,7616:22
INCANA1,201,201,201,20+9,09%0,842019-03-25
INDEXMEDI-PDA1,851,851,851,85-2,63%0,052013-05-23
INFOSCAN2,802,602,602,60-5,80%76,4817:00
INFOSCOPE0,180,200,160,170,00%91,702015-02-17
INFOSCOPE-PDA17,0017,6817,0017,10+1,18%4,082013-07-29
INFOSYS0,120,120,120,120,00%0,122018-05-28
INFRA0,330,360,360,36+5,88%2,2116:02
INNOCOMM44,8844,8835,9142,79-8,57%8,712016-12-21
INNOGENE1,901,851,851,850,00%2,2814:36
INTELIWIS1,751,741,741,74-0,57%0,0709:53
INTERNITY1,551,591,591,59+6,71%8,542019-05-17
INVESTEKO0,750,750,750,75-7,41%0,2012:50
INVESTREM0,030,030,030,030,00%0,012013-05-16
INVICO0,010,010,010,010,00%0,072017-06-12
INWESTPL0,110,120,120,12+8,18%2,742019-05-13
IPODS0,230,230,230,230,00%0,462019-04-30
ISIAG0,901,081,081,08-0,92%5,5414:12
IU1,801,801,801,800,00%0,0216:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0,710,710,710,710,00%0,302017-05-26
JRHOLDING0,500,510,510,51+2,00%17,5514:50
JUJUBEE3,103,123,123,12+0,32%10,4716:36
JUJUBEE-PDA7,297,356,147,20-4,64%286,412015-10-19
JWA0,300,310,310,31+1,32%13,7717:00
KANCELWEC2,182,262,262,26+3,67%30,652019-05-16
KANCELWEC-PDA0,430,430,380,38-11,63%5,282015-06-09
KBJ9,709,709,709,700,00%0,0509:00
KCSP0,060,070,060,07+16,67%3,292014-02-21
KKHERBAL0,150,150,150,150,00%0,0109:54
KLASZTORNE0,190,180,180,18-7,97%6,0116:17
KLEBAINV0,390,390,390,390,00%0,002018-06-04
KLON1,001,001,001,000,00%0,0110:07
KME7,307,307,307,30-0,68%0,042019-05-17
KOFAMA1,481,481,481,48-17,78%1,042019-05-06
KOMFORTKM0,010,010,010,010,00%0,102014-05-08
KOMPLEKS0,870,870,780,78-10,34%1,262016-03-11
KOPAHAUS0,010,010,010,010,00%1,002015-08-14
KORBANK3,103,103,103,100,00%1,4009:20
KUPIEC0,750,750,750,75-1,32%0,022019-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0,040,040,040,040,00%0,082019-04-10
LASERMED0,870,850,850,85-1,16%13,0117:00
LAURENPES0,040,040,040,04-11,11%0,8011:00
LETUS0,490,490,490,49-2,00%0,292019-05-16
LGTRADE0,380,380,380,38-11,21%2,0009:03
LGTRADE-PDA0,770,770,700,760,00%8,472013-06-20
LIBERTY0,250,250,250,250,00%0,002018-06-04
LKDESIGN1,261,261,261,26-3,08%0,912019-05-16
LKDESIGN-PDA5,975,975,975,97+0,34%0,012015-08-07
LOGZACT96,0096,0096,0096,00-20,00%0,962017-11-20
LOKATYBUD0,130,130,130,130,00%0,002019-05-06
LOYD0,020,020,020,020,00%9,072017-05-16
LSTECHHOM0,270,270,270,270,00%0,062019-05-17
LUG7,107,257,257,25-0,68%7,742019-05-17
LUKARDI0,720,720,720,720,00%0,5711:00
LUXIMA0,010,010,010,010,00%0,302018-11-14
LZMO0,030,030,030,030,00%0,152018-04-03
M4B15,1016,1016,1016,10+5,23%2,0509:47
MADKOM1,201,271,271,27+5,83%2,2611:40
MAGNIFICO0,160,180,150,180,00%1,792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB2,282,262,262,26-0,88%5,7716:21
MAKORA0,070,070,070,07+16,67%0,502019-04-17
MALKOWSKI0,370,470,470,47+9,30%2,222019-05-16
MARKA0,620,620,620,620,00%0,0211:00
MARSOFT0,100,100,100,100,00%0,022019-05-16
MAXIMUS0,350,350,350,35-12,50%3,502019-05-16
MAXIPIZZA0,860,900,900,90+11,11%2,002019-05-17
MBFGROUP0,770,750,750,75-2,60%4,9712:29
MBPARTNER0,220,230,230,23+4,55%68,9017:00
MED5,385,385,385,380,00%0,112016-03-23
MEDAPP0,580,650,650,65+10,17%7,9614:22
MEDCAMP0,280,280,280,280,00%0,012019-05-17
MEDGALIC0,020,020,020,02+23,08%0,002019-05-16
MEDIANPOL0,390,390,390,390,00%0,0111:00
MEGASONIC0,620,550,550,55+5,77%0,262019-02-15
MENNICASK5,155,155,155,150,00%1,912019-05-17
MERA0,950,950,950,950,00%0,0209:00
MERIT0,790,710,710,71-9,90%0,8012:29
MERLINGRP0,170,170,170,170,00%1,0511:38
METROPOLIS3,003,003,003,00-1,32%0,602019-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEW0,510,510,360,41-31,67%13,122013-08-16
MFOOD1,501,501,501,500,00%0,3416:40
MGAMES0,040,040,040,04-20,00%0,932018-04-13
MGMSYS1,591,591,591,59-0,63%0,022017-06-14
MIDVEN52,0049,4049,4049,40-5,00%1,6816:05
MILESTONE4,014,014,014,01-10,89%0,0415:00
MILKPOL0,950,960,960,96-12,73%1,0816:29
MINERAL0,470,470,470,47+14,63%0,232019-04-11
MINOX0,060,060,060,060,00%0,182019-02-15
MMAKERS3,663,663,663,66-8,04%5,102018-04-26
MMCPL1,741,851,851,85+8,82%1,532019-05-13
MOBIMEDIA0,100,100,100,100,00%2,9117:04
MOBINI0,150,150,150,150,00%0,142018-11-09
MODE0,220,220,220,220,00%0,2416:29
MODECOM9,459,859,859,85+4,23%5,972019-03-13
MODERNCOM0,190,190,190,19+20,00%0,192019-05-17
MOLMEDICA0,020,020,020,020,00%4,342016-07-01
MOMO0,030,030,030,03-25,00%5,922017-11-15
MONDAY0,740,740,740,74+1,37%0,522017-04-18
MORIZON0,830,780,780,78-4,89%7,5413:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOTORICUS0,150,150,150,150,00%0,012018-09-26
MPAY0,230,230,230,23+4,63%0,022019-05-16
MPLVERBUM1,251,491,491,49+23,14%4,062019-05-16
MRKUCHAR-PDA1,391,391,251,25-10,07%1,652013-05-09
MTC0,010,010,010,010,00%0,002014-04-28
MTRANS0,050,050,050,050,00%1,002019-02-15
MYSLAW0,140,140,140,140,00%0,002015-12-23
NANOTEL0,010,010,010,010,00%0,002018-04-24
NAVIMORIN0,010,010,010,010,00%1,922018-12-27
NEMEX0,030,040,030,040,00%0,032015-09-09
NEPTIS52,0052,0052,0052,000,00%0,3609:29
NETWISE4,024,024,024,020,00%0,0609:00
NFPL0,130,150,150,15-5,10%5,5015:38
NICOGAMES0,010,010,010,010,00%5,282015-07-01
NOTORIA4,924,924,924,92-0,40%78,202019-05-13
NOVAVIS1,211,301,301,30+7,44%1,5714:21
NOVINA0,350,420,420,420,00%0,162019-05-08
NWAI2,142,142,142,140,00%1,712019-04-23
OEM0,090,090,090,09+12,50%0,092013-07-02
ONERAY0,050,050,050,050,00%0,002012-07-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ONICO74,0065,5065,5065,50+2,34%0,2917:00
OPENNET0,130,130,130,130,00%0,012017-06-13
OPTIZENLB0,150,150,150,15-6,25%0,012019-05-10
ORGANIC4,604,604,604,600,00%0,0515:02
ORPHEE1,861,761,761,76-6,38%3,6110:24
ORZLOPONY0,940,940,940,940,00%0,482019-05-15
OUTDOORZY0,410,480,480,480,00%17,4716:09
PARCELTEC0,360,360,360,360,00%0,3612:13
PARTEX0,010,010,010,010,00%1,002013-05-08
PARTNER0,070,070,070,07-1,41%1,8913:50
PATFUND0,200,190,190,19-9,52%0,042019-03-27
PCHVENTURE0,971,160,971,16+3,57%0,482017-03-31
PCZ6,406,406,406,40-20,00%0,322015-07-03
PFH8,768,767,607,60+4,11%0,032016-05-10
PFMEDICAL1,481,481,481,480,00%0,0315:00
PGPPOLONI0,710,710,710,71+9,23%0,212017-07-18
PHARMENA5,805,445,445,44+0,74%2,2317:00
PHARMENA-PDA9,199,288,789,28+0,98%10,782013-08-13
PHOENIX0,120,140,120,14-6,67%5,002014-01-13
PHOTON2,402,402,402,40+2,56%2,0209:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK0,820,840,840,84-5,62%3,132019-05-14
PILAB19,8019,8019,8019,800,00%0,0609:01
PIXEL1,041,181,181,18+19,43%244,0117:00
PLANETINN0,060,060,060,060,00%0,002019-04-30
PLASMA0,290,400,400,40+25,00%5,702019-05-17
PLASTPACK0,981,000,981,00+14,94%0,392016-08-10
PLATIGE14,4514,0014,0014,00-3,11%14,7417:00
POLFA0,300,300,250,250,00%2,142016-06-29
POLINW0,040,040,040,040,00%0,482017-05-16
POLMAN0,270,280,280,28+2,90%9,8409:20
POLMT12,5012,5012,5012,500,00%0,032018-04-25
POLTRONIC0,320,340,340,34+3,03%1,2117:00
POSITIVE0,010,010,010,010,00%0,002013-04-12
PPRICE0,010,010,010,010,00%0,302016-02-16
PREFABET0,350,320,320,32-8,57%0,0715:00
PREMETINV0,490,510,430,43-10,42%239,452014-04-29
PREMFOOD0,380,380,380,38+15,15%0,012018-04-09
PREMIUMF0,700,610,610,61-1,61%1,2316:30
PRESENT240,080,080,080,08+3,29%0,4516:34
PRESENT24-PP0,010,010,010,010,00%0,202016-03-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRESTO0,030,040,040,04+33,33%6,162019-01-17
PRIME3,503,503,503,50+1,74%3,892019-05-17
PROGRES1,001,000,900,90-7,22%1,072015-05-18
PROLOG14,1014,0014,0014,000,00%36,8417:00
PROMISE2,862,862,862,86-7,74%2,002019-05-16
PROPERTYF0,190,190,190,19+0,53%0,022019-05-16
PROVECTA1,171,331,171,33+13,68%0,022017-03-13
PROXYAD0,010,010,010,01-50,00%0,032014-06-25
PRYMUS7,357,357,357,350,00%0,0710:04
PSWCAPITA0,010,010,010,010,00%0,512014-04-04
PTWP19,8019,8019,8019,80+1,02%0,102019-05-13
PTWP-PDA16,0016,0016,0016,00+7,96%3,122013-05-21
PYLON0,090,090,090,09-0,22%0,012019-05-17
PYLON-PDA0,230,230,230,23+15,00%0,022014-10-02
PYLON-PDA0,170,170,170,17+6,25%90,112017-06-21
PYLON-PP0,010,010,010,010,00%2,352016-11-24
PYLON-PP0,010,010,010,010,00%7,552014-07-01
QUARKVENT0,600,670,670,67+0,75%1,012019-05-16
QUART1,801,801,801,80-5,26%0,182019-03-19
QUBICGMS3,032,942,942,940,00%56,6617:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40,310,350,350,35+12,90%5,7513:58
RCUNION0,010,010,010,010,00%2,182015-02-02
READGENE0,870,870,870,870,00%0,012019-05-17
RELIGADEV0,020,020,020,02+100,00%0,042013-04-24
REMEDIS0,040,040,040,04+6,94%0,382019-05-17
REVITUM0,800,800,800,80-1,23%0,242019-01-23
RICHTER0,080,080,080,080,00%0,002013-11-06
ROBINSON6,807,007,007,00-4,11%0,2814:02
ROCCA0,430,430,430,43-4,44%0,082019-03-19
RODAN0,750,750,750,750,00%1,132013-05-10
ROTOPINO2,682,682,682,68+4,69%15,872018-12-11
ROVITA0,500,500,500,500,00%0,0111:00
RSY8,207,807,807,800,00%3,0916:24
RUCHCHORZ0,140,140,140,14-12,50%0,272019-05-15
RUNICOM0,200,200,200,20-4,76%0,202017-03-28
S4E6,056,456,456,45+6,61%2,222019-05-13
SAKANA0,220,220,220,220,00%0,032019-05-16
SAPLING0,010,010,010,010,00%0,302019-01-16
SCANMEDMM4,254,254,254,25-5,56%2,762014-10-27
SEAMASTER2,002,002,002,00-8,26%0,502016-02-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SEKA7,207,207,207,20-4,64%0,072017-09-14
SESCOM30,0030,0030,0030,000,00%0,152019-05-17
SEVENET0,870,880,880,88+1,15%6,992019-05-16
SFD0,430,460,460,46+0,87%44,5516:40
SFERANET0,900,950,950,95+1,06%13,0514:24
SFKPOLKAP0,840,840,840,84-4,55%0,422018-06-04
SILESIA0,200,210,210,21+5,00%4,212019-05-16
SILVACG0,030,030,030,03-13,89%16,0315:27
SITE0,130,140,140,14+14,17%43,2917:01
SLR18,0519,3518,0019,35+1,84%2,362014-03-25
SMSKREDYT0,410,490,490,49+21,50%2,8316:08
SMTSOFT8,008,008,008,000,00%0,182013-08-07
SOBET0,010,010,010,010,00%0,002013-07-02
SOFTBLUE0,200,210,210,21+5,00%8,8016:03
SPAC10,040,040,040,04+31,15%0,082019-05-14
SPARKVC0,470,470,470,47-6,00%1,012019-04-25
SPC0,010,010,010,010,00%0,142016-01-19
SSI0,010,010,010,010,00%0,002014-02-17
STANDREW9,409,409,409,400,00%0,012019-05-17
STANUSCH3,503,503,503,50-3,85%1,862017-07-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STARFIT0,120,120,120,12-36,84%1,762018-08-08
STARKDEV0,010,010,010,010,00%0,102013-12-11
STEMCELLS0,430,430,430,430,00%0,0412:17
STOPKLA5,505,505,505,500,00%0,012019-05-07
SUMMALING17,7018,0018,0018,00+20,81%1,792019-05-17
SUNTECH0,260,280,280,28-0,71%2,5616:44
SURFLAND0,790,840,840,84+1,20%17,0116:19
SWISSPSM2,442,442,442,44-3,17%0,012018-06-04
SYMBIO0,520,570,570,57+23,91%0,832019-04-26
SYNEKTIK-PDA21,7521,7521,7521,750,00%14,682014-01-21
SYNKRET0,040,040,040,040,00%0,042014-05-15
SZAR0,030,030,030,03+20,93%0,652019-05-17
TAMEX0,590,590,590,590,00%0,0009:02
TAXNET0,540,550,550,55+0,93%0,1917:00
TAXUSFUND0,040,040,040,040,00%0,602018-06-01
TBULL27,2026,8026,8026,80-4,96%368,0917:00
TECHINVGR0,410,410,410,41+2,00%0,0009:00
TECHMADEX3,843,743,743,74-2,09%0,9513:58
TELEMEDPL1,101,101,101,100,00%0,0109:28
TELESTO6,606,606,606,60-3,65%0,362019-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR15,3015,3015,3015,300,00%0,3109:12
TELGAM0,150,150,150,15+3,40%0,052019-05-16
TELIANI0,610,650,650,65+6,56%9,142019-05-15
TERMO2PWR0,390,390,390,39+6,87%1,2113:42
TERMOEXP1,751,751,751,75+2,94%0,082019-03-29
TOWERINV23,0023,0023,0023,00-6,12%0,9710:50
TROPHYRES0,120,120,110,11-15,38%5,162017-01-27
TWIGONET1,951,951,951,95-11,36%0,012015-02-10
UBOATLINE0,070,080,060,080,00%73,112015-07-01
UHYECA0,720,720,720,720,00%0,172019-05-17
UNIFIED0,250,230,230,23-6,00%3,5215:00
UNITED0,260,260,260,260,00%0,0109:29
URLOPYPL0,020,020,020,02-33,33%0,192013-12-09
VAKOMTEK0,860,860,860,860,00%0,012019-04-04
VARSAVVR2,552,512,512,51-0,40%33,2516:46
VCP0,130,130,130,130,00%0,012019-05-17
VEDIA0,040,040,040,040,00%0,012017-03-17
VELTO0,010,010,010,010,00%0,102018-10-31
VENTUREIN1,521,411,411,41-10,76%2,902019-05-16
VERBICOM1,301,461,461,46+12,31%2,4415:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0,280,300,300,30-6,25%0,202018-05-24
VIATRON2,882,882,882,880,00%0,522019-05-09
VIDIS2,882,882,882,880,00%0,0109:01
VISION0,010,010,010,010,00%1,002019-05-15
VOICETEL44,0043,0043,0043,00-6,52%29,0313:11
WASPOL0,010,010,010,010,00%0,002013-05-16
WBAY0,270,270,270,27-10,00%0,002018-11-07
WDBBU1,271,271,271,27+7,63%0,0309:06
WEGLOPEX0,020,020,020,02+100,00%0,032015-06-26
WERTHHOLZ0,170,170,170,170,00%0,002019-04-05
WESTREAL0,120,120,120,12+20,00%0,1211:00
WIDOKEN0,300,300,300,30+7,14%0,602013-06-28
WIERZYCL0,680,680,680,68-1,45%0,0109:00
WODKAN5,305,305,305,300,00%0,8414:01
XPLUS0,330,330,330,330,00%0,3311:24
XSYSTEM0,030,040,040,040,00%0,002018-08-29
YURECO1,801,801,801,800,00%0,032015-02-02
ZOC0,460,500,450,50+11,11%0,932013-05-10
ZWG2,502,502,302,35-4,08%110,052014-12-15
Następny dzień »