Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2018-01-16 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex279,78278,81278,81278,81-0,48%2 676,4517:15
Kurs odniesienia 280,16
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
01CYBATON0,050,050,050,050,00%1,2515:22
2CPARTNER0,270,220,220,22-29,03%0,0113:23
2INTELLECT0,220,220,220,220,00%0,0109:16
4MOBILITY21,6020,0020,0020,00-18,03%3,2116:31
5THAVENUE2,082,082,082,08-2,80%0,0317:00
71MEDIA4,654,654,654,65-1,06%0,052017-12-27
7FIT0,860,860,860,86-11,34%2,192018-01-15
8FORMULA0,510,510,450,46+2,22%1,912016-03-22
ABAK1,741,841,841,84+5,14%0,052018-01-12
ABPOL0,120,120,100,11-15,38%21,642015-11-17
ABSINVEST1,381,381,381,38-0,72%0,0309:00
ACARTUS0,240,240,240,240,00%0,1214:46
ACREBIT3,083,083,083,08+2,67%15,9417:00
ADASTRA0,270,270,270,270,00%0,142014-02-17
ADFORM6,406,406,406,400,00%0,0209:53
ADFORM-PDA6,306,306,306,30+5,00%0,012013-05-28
ADMIRAL0,020,020,020,020,00%0,0311:24
ADUMA0,080,080,080,080,00%0,462015-02-10
ADVERTIGO0,200,200,200,200,00%0,062018-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0,080,100,080,10+25,00%0,332017-10-12
AERFINANC0,250,290,200,250,00%2,772018-01-05
AFHOL3,503,763,763,76+1,62%2,6817:00
AGROLIGA14,2014,2014,2014,20+1,43%0,0410:11
AGROMA0,020,020,020,020,00%3,662016-11-07
AGROMEP5,805,305,305,30-14,52%2,782018-01-12
AGROTOUR0,900,820,820,82-8,89%4,942018-01-15
AGTES0,280,280,250,28+3,70%16,932015-07-01
AITON0,870,870,870,870,00%0,0209:51
AKCEPTFIN0,600,720,720,72+30,91%14,4716:06
ALDA2,322,322,322,32-0,85%0,0112:22
ALEJA1,151,141,141,14-2,56%24,4417:00
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
ALUMAST0,860,860,860,86-1,15%0,3415:44
ANALIZY34,4034,4034,4034,400,00%0,1016:15
APANET2,602,602,602,600,00%0,262018-01-09
APANET-PDA1,011,061,011,06+8,16%2,252014-10-09
APIS0,150,150,150,150,00%1,502018-01-10
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
APS2,002,002,002,000,00%0,0009:00
AQUABB15,5015,2015,2015,20-1,30%5,142018-01-15
AQUAPOZ6,156,106,106,10-1,61%3,9414:39
ARAMUS1,351,301,301,30-5,80%1,6609:59
ARENAPL3,003,003,003,00-1,32%0,872018-01-08
ARI0,240,240,240,24-4,00%0,002017-12-20
ARRINERA2,482,482,482,480,00%0,0009:00
ARTEFE0,020,020,020,020,00%0,012015-07-01
ARTNEWMED0,060,060,060,06+20,00%7,6515:00
ARTNEWS0,140,200,140,20+17,65%9,052016-07-01
ARTP0,090,090,090,090,00%0,0109:18
ASSETUS0,370,370,370,370,00%0,0211:00
ASTRO0,580,600,600,60+1,69%1,1617:00
ATCCARGO2,202,182,182,18-0,91%3,9516:12
ATHOS0,530,530,530,530,00%0,9509:32
ATONHT0,080,080,080,080,00%1,0315:00
ATSENERGY0,180,180,170,17-5,56%0,052013-12-11
AUTOSPA0,550,580,580,58+5,45%9,9915:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA88,0087,8087,8087,80-1,13%38,6716:07
AZTEC1,461,541,541,54+5,48%6,8317:00
B2BPARTNER0,070,070,070,070,00%0,022017-06-14
BALTICINV0,030,040,040,04+33,33%0,2415:08
BALTICON11,0011,1011,1011,10+0,91%0,3913:25
BAUMAL0,150,180,140,180,00%1,262015-07-01
BBCONSULT3,403,403,403,400,00%0,0509:10
BDF22,4022,4022,4022,40+6,67%0,222016-11-15
BETOMAX1,581,591,591,59+2,58%7,122018-01-12
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
BINARY0,340,340,340,340,00%0,102018-01-15
BIOERG0,150,140,140,14-6,67%0,2216:40
BIOFACTOR3,503,103,103,10-11,43%4,342018-01-15
BIOGENED11,8011,8011,8011,80-0,84%0,0109:03
BIOMASS0,400,400,400,400,00%21,0816:12
BIOMAX0,050,050,050,050,00%0,012016-07-01
BIOMAXIMA4,865,005,005,00+0,40%5,0014:39
BIOPLANET7,708,007,708,000,00%2,142018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN0,280,280,280,280,00%0,0017:00
BLIRT0,840,830,830,83+3,75%3,0216:29
BLOOBER41,7540,4040,4040,40-3,35%174,2716:47
BLUETAX0,010,020,020,02+100,00%0,0215:00
BLUMERANG0,470,470,470,470,00%0,052017-11-29
BOA0,450,450,450,45+7,14%0,042018-01-15
BOOMERANG2,052,202,202,20+7,84%2,882018-01-15
BORUTA0,140,140,140,140,00%0,0514:11
BPC0,080,070,070,070,00%0,2715:00
BPX0,630,630,630,63+8,62%0,002017-12-04
BRAS0,050,050,050,05+25,00%1,2217:00
BROADGATE0,480,480,480,48+14,29%0,0009:16
BUDUS0,020,020,020,020,00%1,082013-06-18
BVT0,830,830,830,830,00%0,0209:00
C2A0,010,010,010,010,00%0,112013-04-30
CALESCO1,191,191,191,190,00%0,0209:12
CASPAR19,9019,9019,9019,900,00%103,702018-01-08
CCS1,331,301,301,300,00%1,832018-01-15
CCTOOLS0,100,120,120,12+33,33%0,1511:32
CENTURION0,240,240,240,24+4,35%0,1212:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0,180,180,180,180,00%0,022014-12-10
CEREALPLT11,2011,2510,7111,25-1,57%8,692017-12-19
CERTUS-PDA8,408,808,408,400,00%1,222014-03-31
CFBPS4,804,804,804,800,00%0,0009:00
CIASTZKRA0,360,360,360,360,00%0,182017-12-22
CLOUD58,0056,0056,0056,00-3,45%19,4717:00
CODEMEDIA26,0028,5823,0028,58-0,14%28,172014-05-19
COLOMEDIC0,030,030,030,030,00%0,392015-07-01
COLUMBUS0,300,300,300,30+3,45%0,0109:50
COMECO0,230,230,230,23+4,55%0,0109:21
COMECO-PDA0,490,490,440,49-2,00%1,642015-05-22
COMPRESS0,280,290,280,29+7,41%0,422018-01-09
COOLMARK0,180,180,180,18-5,26%0,002013-06-19
COPERNIC10,3010,4010,4010,40+4,00%2,142018-01-15
CORELENS0,270,270,270,270,00%0,0109:12
CSY2,002,002,002,00+4,17%2,222018-01-15
CSY-PDA3,083,083,053,05-1,29%6,192014-04-22
CSY-PP2,002,000,251,94+49,23%2,182013-12-17
CTE2,762,762,762,760,00%13,802018-01-03
CWPE0,170,170,170,17-5,56%0,172018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0,350,350,350,350,00%0,0414:09
DAMFINW0,050,050,050,05-16,67%49,7717:00
DANKS0,720,720,720,72-1,37%0,7210:00
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
DCD0,080,080,080,080,00%0,1711:12
DEKTRA11,9011,9011,9011,900,00%12,8216:35
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
DENTAMDC0,010,010,010,010,00%0,1011:00
DEPEND0,250,250,230,24-4,00%18,992015-03-02
DEVORAN0,430,460,460,46+15,00%3,3317:00
DIGATE0,010,010,010,010,00%5,022014-07-01
DIGITAL0,180,180,180,180,00%0,1812:26
DIRECTES0,080,080,080,080,00%0,002012-11-15
DOMENOMAN0,300,340,340,34-2,86%0,9610:46
DOMLEK9,359,359,359,350,00%0,022017-12-08
DOMZDROW0,080,080,080,080,00%0,002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240,420,420,420,42+10,53%0,4211:00
DRUKPAK23,9923,9923,9923,99+2,09%0,912014-06-30
DXD0,020,020,020,020,00%0,032014-04-28
DYWILAN3,903,903,903,90+0,52%0,042017-12-29
EASTSIDE0,300,300,300,30-11,76%0,052018-01-10
EASYCALL1,531,531,531,53-1,29%0,002018-01-15
EBC0,120,130,130,13+8,33%1,5016:12
EBC-PDA0,530,530,520,52-1,89%12,502015-12-02
EBC-PP0,050,050,020,02-71,43%4,062015-09-22
EC20,430,470,470,47-2,08%12,0016:49
ECERAMICS0,010,010,010,010,00%0,1515:00
ECOTECH0,220,220,220,220,00%0,012017-06-13
EDISON2,302,722,722,72+28,30%0,262018-01-15
EFENERGII0,030,040,040,04+33,33%3,4115:00
EFICOM0,180,190,160,17-10,53%40,112016-05-17
EFIXDM2,603,103,103,10+18,32%5,5415:08
EGB14,7914,7914,7914,79-0,74%0,892017-09-11
EKIOSK0,530,530,530,530,00%0,0509:00
EKOBOX0,550,550,550,550,00%0,012018-01-09
EKOKOGEN0,080,080,080,08+14,29%2,2015:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL1,901,901,901,900,00%4,902018-01-15
ELQ0,460,460,460,460,00%0,0011:00
EMMERSON0,070,070,070,070,00%0,1716:08
EMONT0,740,740,740,740,00%0,012017-12-29
EMUZYKA2,542,502,502,50+5,04%11,0112:38
EONET6,606,606,606,600,00%0,0116:18
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
ERNE1,561,561,561,560,00%1,5216:37
ERS0,350,350,350,350,00%0,0209:23
ESKIMOS0,330,370,370,37+2,78%0,0509:08
ESPEROTIA0,010,010,010,010,00%9,482016-05-10
EUROCENT0,340,340,340,340,00%0,032017-12-29
EUROCENT-PDA4,054,053,953,95-2,46%0,002013-04-05
EUROSNACK0,360,420,360,42+2,44%0,692018-01-12
EUROTAX4,164,164,164,160,00%0,0009:22
EXAMOBILE1,301,501,301,50+15,38%1,412017-12-29
EXCELLENC1,151,201,151,20+9,09%1,132018-01-11
EXOUPOS11,1011,1011,1011,100,00%0,2314:21
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
FABRYKAKD1,241,241,241,240,00%0,0211:00
FACHOWCY0,040,040,040,04+33,33%0,5615:00
FARM516,607,047,047,04+6,34%96,0217:04
FHDOM4,204,204,204,20-0,94%8,002018-01-03
FINHOUSE0,300,300,300,300,00%0,032017-12-29
FITEN0,250,250,250,250,00%0,632018-01-09
FLUID0,810,820,820,82+1,23%27,3517:00
FMOZAROW0,140,140,140,140,00%0,042014-02-03
FONECO0,090,090,090,09-10,00%0,902013-12-05
FOREVEREN1,061,081,081,08+1,89%8,3717:00
FORPOSTA0,430,430,430,430,00%0,0109:44
FUTURIS0,220,240,220,24+26,32%0,112017-03-31
GALVO0,950,950,950,95-1,04%0,242017-12-28
GCINVEST0,010,010,010,010,00%0,282017-12-19
GENERGY0,110,110,110,11+10,00%0,3911:00
GENOMED16,7016,7016,7016,70-1,76%2,0013:47
GENRG0,090,090,090,09-10,00%0,3511:11
GEOINVENT0,500,520,500,52-8,77%0,472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM2,302,302,302,30-4,17%0,052018-01-10
GEOTRANS2,892,892,892,890,00%13,1809:53
GEOTREKK0,070,060,060,06-14,29%0,652018-01-15
GKSKAT0,320,320,320,32+6,67%0,0012:41
GLGPHARMA2,682,802,802,80+2,19%10,1516:13
GLOBALTR0,160,160,140,15-6,25%3,242017-06-14
GOLAB0,190,190,190,190,00%0,0209:24
GONTYNIEC-PP0,010,010,010,010,00%0,002014-12-29
GOODIDEA0,030,030,030,030,00%0,012016-01-19
GOTFI9,509,509,509,50+2,15%0,0209:08
GPPI0,100,100,100,10-9,09%0,552018-01-15
GRAPHIC1,871,871,871,87-4,10%4,0415:00
GREENENER0,170,170,170,17+13,33%0,022018-01-11
GREMPCO0,270,270,270,27+3,85%0,2914:49
GRJAGUAR0,050,050,050,050,00%0,152017-08-03
GRUPAEMM0,110,110,110,110,00%0,7916:17
GRUPAHRC2,302,302,302,300,00%0,002017-09-25
GRUPAREC25,0025,0025,0025,00+1,63%2,1017:00
GTRINITY4,344,664,344,34-4,82%2,722018-01-11
GWARANT2,862,862,862,86-1,38%1,5215:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1,151,261,261,26+9,57%2,0411:05
HEFAL0,050,050,050,050,00%0,1011:00
HETAN0,020,030,020,03+50,00%6,552017-12-29
HFTGROUP5,556,605,556,60+18,92%1,072017-05-16
HMINWEST22,6022,6022,6022,600,00%0,6809:00
HOLLYWOOD2,162,122,122,12-1,85%194,3117:03
HORTICO2,002,082,002,08+1,96%1,272018-01-10
HOTBLOK0,040,040,040,040,00%11,9815:00
HURTIMEX0,400,400,400,40+11,11%0,002018-01-11
HYDRAPRES0,350,350,350,35+2,94%2,032018-01-11
I3D0,060,060,060,060,00%6,4115:18
IAI23,0023,6023,6023,60+2,61%37,6117:00
IAP0,600,600,600,600,00%1,712017-07-10
IBCPOLSKA1,050,920,920,92-8,00%2,9213:40
ICPD0,180,180,170,170,00%3,082017-12-07
ICPGROUP3,503,503,503,50-4,11%0,012017-12-06
IDH0,010,010,010,010,00%0,0011:00
IFM0,110,130,110,13+18,18%0,292017-12-29
IFUN4ALL1,301,281,281,28-1,54%6,0216:45
IGORIA0,660,660,660,660,00%0,0112:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0,170,170,170,170,00%1,142018-01-15
INBOOK0,400,400,400,400,00%0,0416:04
INCANA0,700,700,700,700,00%0,012017-12-29
INDEXMEDI-PDA1,851,851,851,85-2,63%0,052013-05-23
INFOSCAN6,986,906,906,90-1,15%93,9217:00
INFOSCOPE0,180,200,160,170,00%91,702015-02-17
INFOSCOPE-PDA17,0017,6817,0017,10+1,18%4,082013-07-29
INFOSYS0,170,160,160,16-5,88%0,972018-01-15
INFRA0,390,380,380,38+2,70%2,6714:56
INNOCOMM44,8844,8835,9142,79-8,57%8,712016-12-21
INNOGENE3,473,323,323,32-8,29%32,2414:14
INTELIWIS2,182,172,172,17-3,13%0,7616:37
INTERNITY1,691,691,691,690,00%4,2215:09
INVESTEKO1,721,801,801,80-2,17%3,7514:26
INVESTREM0,030,030,030,030,00%0,022013-05-16
INVICO0,010,010,010,010,00%0,072017-06-12
INWESTPL0,380,380,380,380,00%7,8113:01
IPODS0,320,320,300,30-3,23%1,002017-12-29
ISIAG0,750,730,730,73+1,39%0,732018-01-15
IU3,443,503,443,50+1,74%0,142018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0,710,710,710,710,00%0,302017-05-26
JRHOLDING0,660,660,660,66+1,54%6,6716:16
JUJUBEE13,7012,0012,0012,00-14,29%173,1617:04
JUJUBEE-PDA7,297,356,147,20-4,64%286,412015-10-19
JWA0,530,500,500,500,00%3,6414:01
KANCELWEC3,803,863,863,860,00%25,9817:01
KANCELWEC-PDA0,430,430,380,38-11,63%5,282015-06-09
KBJ13,0013,3013,3013,30+0,76%2,502018-01-15
KCSP0,060,070,060,07+16,67%3,292014-02-21
KKHERBAL0,210,210,210,21+5,00%4,3515:29
KLASZTORNE0,210,200,200,200,00%15,9717:00
KLEBAINV0,740,740,740,740,00%0,002018-01-11
KLON1,151,151,151,150,00%0,0109:35
KME23,5023,3023,3023,30-2,51%6,0515:17
KOFAMA3,823,823,823,82+6,11%0,0410:35
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
KORBANK2,482,482,482,480,00%2,022018-01-15
KUPIEC1,061,081,081,08+1,89%1,2909:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0,190,180,180,180,00%1,302018-01-15
LASERMED0,510,510,510,51-1,92%2,5711:25
LAURENPES0,070,070,070,07+16,67%0,042018-01-12
LETUS0,600,600,600,600,00%0,012018-01-15
LGTRADE0,650,600,600,60-7,69%1,6613:37
LGTRADE-PDA0,770,770,700,760,00%8,472013-06-20
LIBERTY0,250,250,250,25+19,05%0,632018-01-12
LKDESIGN5,605,605,605,60+0,90%1,792018-01-15
LKDESIGN-PDA5,975,975,975,97+0,34%0,012015-08-07
LOGZACT96,0096,0096,0096,00-20,00%0,962017-11-20
LOKATYBUD0,190,190,190,190,00%0,012018-01-11
LOYD0,020,020,020,020,00%9,072017-05-16
LSTECHHOM0,770,750,750,75-5,06%7,2115:31
LUG10,3510,8510,8510,85+2,36%44,0016:40
LUKARDI1,241,271,271,27-5,93%8,6515:52
LUXIMA0,020,020,020,020,00%0,1611:00
LZMO0,040,040,040,04-20,00%0,002018-01-15
M4B37,6037,6037,6037,60-1,05%0,042017-11-13
MADKOM1,761,931,931,93-2,03%10,9612:50
MAGNIFICO0,160,180,150,180,00%1,792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB2,902,902,902,900,00%0,582018-01-15
MAKORA0,100,110,100,11+10,00%0,142018-01-04
MALKOWSKI0,490,490,490,490,00%1,002018-01-10
MARKA0,210,210,210,210,00%0,012018-01-15
MARSOFT0,170,170,170,17+6,25%0,0111:00
MAXIMUS0,430,430,430,43-4,44%0,092018-01-11
MAXIPIZZA0,670,670,670,67+4,69%0,0016:26
MBFGROUP1,281,241,241,24-4,62%12,2717:00
MBPARTNER0,120,120,120,120,00%1,4116:49
MED5,385,385,385,380,00%0,112016-03-23
MEDAPP1,591,591,591,590,00%4,6812:13
MEDCAMP1,151,151,151,150,00%0,582017-12-11
MEDGALIC0,050,050,050,050,00%0,0515:37
MEDIANPOL0,410,410,410,41+28,12%0,0417:01
MEGASONIC2,902,902,902,90-11,04%0,2213:34
MENNICASK6,756,756,756,750,00%0,162018-01-15
MERA1,491,491,491,490,00%0,0309:00
MERIT2,442,142,142,14-22,46%15,4215:51
MERLINGRP0,660,670,670,67+9,84%1,4110:06
METROPOLIS3,323,443,323,44+1,18%2,002018-01-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEW0,510,510,360,41-31,67%13,122013-08-16
MFOOD4,384,204,204,20-6,67%6,3210:35
MGAMES0,100,100,100,100,00%0,2614:58
MGMSYS1,591,591,591,59-0,63%0,022017-06-14
MIDVEN52,0055,0055,0055,000,00%2,2417:00
MILESTONE1,001,001,001,000,00%0,012018-01-09
MILKPOL1,051,001,001,00-4,76%1,4117:00
MINERAL0,400,400,400,400,00%0,402018-01-11
MINOX0,240,250,250,25+4,17%386,2917:00
MMAKERS3,644,343,644,34+19,23%1,012018-01-05
MMCPL4,404,424,404,42-0,45%4,462018-01-10
MOBIMEDIA0,160,200,200,20+33,33%94,6417:01
MOBINI4,374,374,374,370,00%0,092017-06-14
MODE0,420,430,430,43+2,38%8,5714:41
MODECOM15,1015,1015,1015,10-1,95%0,152018-01-12
MODERNCOM0,610,610,610,610,00%0,002018-01-03
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
MORIZON1,531,531,531,53-1,29%0,0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOTORICUS0,110,110,110,11-8,33%0,0111:00
MPAY0,310,310,310,310,00%0,002018-01-03
MPLVERBUM1,401,641,401,64+26,15%4,882018-01-05
MRKUCHAR-PDA1,391,391,251,25-10,07%1,652013-05-09
MTC0,010,010,010,010,00%0,002014-04-28
MTRANS0,150,150,150,150,00%0,072018-01-15
MYSLAW0,140,140,140,140,00%0,002015-12-23
NANOTEL0,050,050,050,05-16,67%0,322017-11-23
NAVIMORIN0,150,150,150,150,00%0,002018-01-15
NEMEX0,030,040,030,040,00%0,032015-09-09
NEPTIS57,5057,5057,5057,500,00%0,0609:00
NETWISE10,0010,0010,0010,00+11,11%0,302018-01-04
NFPL0,450,450,450,45-4,26%0,0916:31
NICOGAMES0,010,010,010,010,00%5,282015-07-01
NOTORIA6,356,356,356,350,00%1,0012:17
NOVAVIS0,760,810,810,81+6,58%4,0217:00
NOVINA0,280,260,260,26-3,70%0,0613:31
NWAI1,811,871,871,87+10,00%1,382018-01-15
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
ONICO140,00138,50138,50138,50-1,07%144,2617:00
OPENNET0,130,130,130,130,00%0,012017-06-13
OPTIZENLB0,180,180,180,18-14,29%0,182018-01-15
ORGANIC3,603,703,703,70+2,78%0,2615:49
ORPHEE1,281,281,281,280,00%0,0017:00
ORZLOPONY0,260,260,260,26+4,00%0,2715:28
OUTDOORZY0,400,410,410,41-2,38%11,8612:13
PARCELTEC2,662,842,842,84-2,07%1,022018-01-15
PARTEX0,010,010,010,010,00%1,002013-05-08
PARTNER0,070,070,070,070,00%0,6410:40
PATFUND0,420,420,420,42+5,00%0,0209:33
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
PFMEDICAL6,456,456,456,45+19,44%0,012018-01-15
PGPPOLONI0,710,710,710,71+9,23%0,212017-07-18
PHARMENA18,8018,0018,0018,000,00%21,6615:35
PHARMENA-PDA9,199,288,789,28+0,98%10,782013-08-13
PHOENIX0,120,140,120,14-6,67%5,002014-01-13
PHOTON1,411,481,481,48+4,96%3,0215:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK0,910,940,940,940,00%11,2012:20
PILAB30,5030,8030,8030,80+0,98%7,9116:09
PIXEL0,550,570,570,57+1,79%1,6310:37
PLANETINN0,130,130,130,13+8,33%0,292018-01-04
PLASMA1,891,891,891,89+3,85%0,0913:02
PLASTPACK0,981,000,981,00+14,94%0,392016-08-10
PLATIGE43,5040,5040,5040,50-6,90%203,4417:00
POLFA0,300,300,250,250,00%2,142016-06-29
POLINW0,040,040,040,040,00%0,482017-05-16
POLMAN0,320,320,320,320,00%0,302018-01-12
POLMT11,6011,6011,6011,60+0,87%0,122018-01-12
POLTRONIC0,210,180,180,18-21,74%5,232018-01-15
POSITIVE0,010,010,010,010,00%0,002013-04-12
PPRICE0,010,010,010,010,00%0,302016-02-16
PREFABET1,351,301,301,30-4,41%0,222018-01-12
PREMETINV0,490,510,430,43-10,42%239,452014-04-29
PREMFOOD0,300,300,300,300,00%27,0015:00
PREMIUMF0,250,250,250,250,00%0,0211:00
PRESENT240,170,150,150,15-6,25%6,0417:00
PRESENT24-PP0,010,010,010,010,00%0,202016-03-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRESTO0,030,030,030,030,00%1,0817:00
PRIME21,9021,9021,9021,900,00%4,3814:22
PROGRES1,001,000,900,90-7,22%1,072015-05-18
PROLOG14,2014,2014,2014,20+2,90%1,8509:19
PROMISE3,983,983,983,980,00%1,492018-01-12
PROPERTYF0,150,150,150,150,00%0,0211:00
PROVECTA1,171,331,171,33+13,68%0,022017-03-13
PROXYAD0,010,010,010,01-50,00%0,032014-06-25
PRYMUS9,659,959,959,95-0,50%2,1309:01
PSWCAPITA0,010,010,010,010,00%0,512014-04-04
PTWP19,0019,0019,0019,00-2,56%1,102018-01-15
PTWP-PDA16,0016,0016,0016,00+7,96%3,122013-05-21
PYLON0,140,140,140,140,00%2,0709:46
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%2,362016-11-24
PYLON-PP0,010,010,010,010,00%7,552014-07-01
QUARKVENT0,550,610,610,61+19,61%2,292018-01-15
QUART1,831,831,831,83-8,50%0,2509:00
QUBICGMS1,161,141,141,14+3,64%23,6916:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40,850,850,850,85-1,16%12,9517:00
RCUNION0,010,010,010,010,00%2,182015-02-02
READGENE1,401,401,401,400,00%1,432017-12-29
RELIGADEV0,020,020,020,02+100,00%0,042013-04-24
REMEDIS0,080,080,080,08-20,00%4,3113:48
REVITUM0,400,450,450,45+18,42%1,1815:15
RICHTER0,080,080,080,080,00%0,002013-11-06
ROBINSON7,657,257,257,25-3,33%8,4717:04
ROCCA0,570,530,530,530,00%2,952018-01-12
RODAN0,750,750,750,750,00%1,132013-05-10
ROTOPINO3,203,203,203,20-6,43%1,002018-01-12
ROVITA0,470,470,470,470,00%0,0111:00
RSY2,702,702,702,700,00%0,0309:00
RUCHCHORZ0,210,210,210,210,00%0,0015:00
RUNICOM0,200,200,200,20-4,76%0,202017-03-28
S4E10,8011,0011,0011,00+1,85%3,2417:00
SAKANA0,150,150,130,15+7,14%1,172017-12-22
SAPLING0,060,060,060,060,00%0,4816:00
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
SESCOM39,0039,0039,0039,000,00%0,0409:28
SEVENET1,101,141,001,14-8,80%6,122018-01-09
SFD0,320,320,320,32-5,88%0,022018-01-05
SFERANET1,941,871,871,87-3,61%34,7916:46
SFKPOLKAP2,092,232,232,230,00%4,3910:44
SILESIA0,390,390,390,390,00%0,0209:29
SILVACG0,030,030,030,030,00%0,0111:00
SITE0,290,300,300,30+3,45%16,8217:04
SLR18,0519,3518,0019,35+1,84%2,362014-03-25
SMSKREDYT1,271,271,271,27+0,79%1,632018-01-15
SMTSOFT8,008,008,008,000,00%0,182013-08-07
SOBET0,010,010,010,010,00%0,002013-07-02
SOFTBLUE0,480,510,510,51+6,25%14,2314:31
SPAC10,050,050,050,050,00%0,4211:00
SPARKVC0,330,330,330,33-5,71%0,022017-12-29
SPC0,010,010,010,010,00%0,142016-01-19
SSI0,010,010,010,010,00%0,002014-02-17
STANDREW7,308,407,308,40+12,00%2,042018-01-09
STANUSCH3,503,503,503,50-3,85%1,862017-07-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STARFIT0,350,330,330,330,00%51,6715:29
STARKDEV0,010,010,010,010,00%0,102013-12-11
STEMCELLS0,450,450,450,450,00%0,0109:29
STOPKLA8,008,008,008,00-7,51%1,232018-01-08
SUMMALING16,5116,5116,5116,51-1,73%1,072017-12-05
SUNTECH0,250,250,230,23-8,00%0,522018-01-11
SURFLAND0,650,650,650,65+4,84%0,0111:00
SWISSPSM0,600,600,600,600,00%0,0111:00
SYMBIO1,881,881,881,880,00%1,022018-01-11
SYNEKTIK-PDA21,7521,7521,7521,750,00%14,682014-01-21
SYNKRET0,040,040,040,040,00%0,042014-05-15
SZAR0,050,050,050,050,00%0,9816:13
TAMEX0,660,660,660,66-1,49%0,0009:01
TAXNET0,250,280,280,28+16,67%0,102018-01-15
TAXUSFUND0,060,060,060,060,00%0,0009:03
TBULL100,00101,00101,00101,00+1,00%0,2016:46
TECHINVGR0,650,650,650,65+6,56%0,3209:01
TECHMADEX7,057,057,057,05+12,80%0,0109:03
TELEMEDPL1,701,601,601,60-8,57%1,542018-01-15
TELESTO6,286,286,286,28-10,29%0,502016-08-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR18,3018,0018,0018,00+0,56%11,1616:07
TELGAM0,130,130,130,130,00%5,7514:49
TELIANI0,900,900,900,90-2,17%0,182018-01-15
TERMO2PWR0,860,840,840,840,00%31,9314:04
TERMOEXP2,662,662,662,660,00%0,272018-01-11
TOWERINV45,5046,0046,0046,00+1,10%2,122018-01-15
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
UHYECA0,860,830,830,83-8,79%9,6014:43
UNIFIED11,9011,9511,9511,95+0,84%8,6915:13
UNITED0,500,510,510,510,00%5,4916:23
URLOPYPL0,020,020,020,02-33,33%0,192013-12-09
VAKOMTEK0,540,540,540,54-8,47%0,0009:21
VARSAVVR1,151,201,201,20-6,98%4,3911:17
VCP0,180,200,200,20+5,26%6,7616:49
VEDIA0,040,040,040,040,00%0,012017-03-17
VELTO0,040,040,040,040,00%0,0111:00
VENTUREIN5,305,305,305,30+1,92%0,0117:00
VERBICOM0,820,820,820,82-4,65%0,082018-01-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0,290,340,290,34+3,03%1,022018-01-11
VIATRON2,602,602,602,60-3,70%0,102018-01-09
VIDIS2,802,802,802,80+0,72%47,8316:29
VISION0,010,010,010,010,00%0,082016-11-29
VOICETEL140,00140,00136,00139,00-2,80%7,172018-01-10
WASPOL0,010,010,010,010,00%0,002013-05-16
WBAY1,201,201,201,20+9,09%0,012018-01-15
WDBBU2,342,342,342,34-1,68%0,002018-01-15
WEGLOPEX0,020,020,020,02+100,00%0,032015-06-26
WERTHHOLZ0,300,300,300,30-3,23%2,002018-01-09
WESTREAL0,300,300,300,300,00%0,0011:00
WIDOKEN0,300,300,300,30+7,14%0,602013-06-28
WIERZYCL0,650,650,650,65-2,99%0,0612:11
WODKAN6,156,506,506,50+10,17%1,462018-01-12
XPLUS0,150,150,150,150,00%2,8717:01
XSYSTEM0,100,110,110,110,00%5,7815:29
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 »