Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2019-09-23 13:05

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex248.01247.97247.97247.97-0.08%2,823.2813:05
Kurs odniesienia 248.17
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
01CYBATON1.982.002.002.00+2.56%89.5012:53
2CPARTNER0.090.090.090.09-13.46%0.002019-09-02
2INTELLECT0.230.300.300.30+32.74%14.4212:12
4MOBILITY8.108.108.108.10+1.25%0.082019-09-20
5THAVENUE1.451.451.451.45+3.57%0.032019-09-06
71MEDIA4.304.304.304.30+7.50%0.9910:49
7FIT1.151.171.171.17+1.74%1.192019-09-19
8FORMULA0.510.510.450.46+2.22%1.912016-03-22
ABAK1.681.681.681.68-5.62%0.742019-09-16
ABPOL0.120.120.100.11-15.38%21.642015-11-17
ABSINVEST0.550.550.550.55-2.65%1.2010:54
ACARTUS0.300.300.300.300.00%0.0109:08
ACREBIT0.700.820.820.82+22.39%2.502019-09-20
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
ADVERTIGO0.070.070.070.07+1.41%0.022019-09-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0.080.100.080.10+25.00%0.332017-10-12
AERFINANC0.100.100.100.10-28.57%0.0110:51
AFHOL14.4014.4014.4014.40-0.69%0.1412:47
AGROLIGA18.4818.4818.4818.48+0.16%8.952019-09-20
AGROMA0.020.020.020.020.00%3.662016-11-07
AGROMEP4.744.464.464.46-10.08%5.242019-09-20
AGROTOUR1.001.071.071.070.00%3.122019-09-17
AGTES0.280.280.250.28+3.70%16.932015-07-01
AITON0.310.290.290.29-5.84%0.162019-09-20
AKCEPTFIN0.520.520.520.52+3.00%0.012019-09-19
ALDA2.622.622.622.620.00%0.0309:00
ALEJA0.170.170.170.17-5.56%0.002019-05-29
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
ALUMAST0.960.960.960.96-4.00%1.922019-09-17
ANALIZY23.2023.2023.2023.200.00%2.0210:56
APANET1.271.271.271.27+4.10%1.0310:12
APANET-PDA1.011.061.011.06+8.16%2.252014-10-09
APIS0.080.080.080.08-0.63%0.002019-09-20
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
APS1.001.001.001.000.00%0.002019-09-20
AQUABB16.0016.0016.0016.000.00%0.0610:07
AQUAPOZ8.408.408.408.400.00%0.0109:00
ARAMUS1.841.841.841.84-3.16%0.1811:57
ARENAPL0.800.800.800.800.00%0.022019-08-07
ARI0.250.250.250.250.00%0.0109:59
ARRINERA0.580.470.470.47-31.47%14.782019-06-03
ARTEFE0.020.020.020.020.00%0.012015-07-01
ARTNEWMED0.150.150.150.150.00%0.0009:08
ARTNEWS0.140.200.140.20+17.65%9.052016-07-01
ARTP0.170.160.160.16-4.19%1.492019-09-18
ASSETUS0.200.200.200.200.00%0.012018-11-15
ASTRO0.290.290.290.290.00%1.302019-09-20
ATCCARGO5.656.006.006.00+10.09%39.3412:56
ATHOS1.251.351.351.35-3.57%1.8312:35
ATONHT0.670.670.670.67-8.84%0.002019-09-20
ATSENERGY0.180.180.170.17-5.56%0.052013-12-11
AUTOSPA0.090.090.090.090.00%0.0111:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA2.993.153.153.15+5.35%12.8712:49
AZTEC1.471.471.471.470.00%0.0110:00
B2BPARTNER0.070.070.070.070.00%0.022017-06-14
BALTICINV0.010.010.010.01-1.96%0.102019-05-29
BALTICON11.6012.1012.1012.10-9.70%2.102019-09-18
BAUMAL0.150.180.140.180.00%1.262015-07-01
BBCONSULT1.601.671.671.67-7.22%1.6009:14
BDF22.4022.4022.4022.40+6.67%0.222016-11-15
BETOMAX2.102.102.102.100.00%1.282019-09-20
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
BINARY0.550.550.550.550.00%0.062019-09-12
BIOERG0.070.070.070.070.00%0.0309:00
BIOFACTOR2.562.562.562.56-3.76%1.7909:19
BIOGENED8.508.508.508.50+14.86%0.0409:00
BIOMASS0.390.430.430.43+7.50%7.4809:33
BIOMAX0.050.050.050.050.00%0.012016-07-01
BIOMAXIMA3.903.903.903.900.00%2.082019-09-20
BIOPLANET7.907.907.907.900.00%2.372019-09-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN0.680.680.680.680.00%0.0109:00
BLIRT0.730.730.730.73-9.88%0.9210:44
BLOOBER61.5061.2061.2061.20-0.97%151.6012:58
BLUETAX0.010.010.010.010.00%0.0011:00
BLUMERANG0.200.200.200.200.00%0.0109:07
BOA0.520.560.560.56+7.69%1.042019-09-20
BOOMERANG0.300.300.300.300.00%0.0009:35
BORUTA0.190.190.190.19+1.87%0.1610:02
BPC2.662.662.662.66+0.76%0.0111:00
BPX1.961.961.961.96-4.85%2.0211:27
BRAS0.030.030.030.03+5.45%0.1511:07
BROADGATE0.250.250.250.250.00%0.0109:00
BUDUS0.020.020.020.020.00%1.082013-06-18
BVT0.400.400.400.400.00%0.0409:08
C2A0.010.010.010.010.00%0.112013-04-30
CALESCO0.990.800.800.80-18.88%2.962019-06-03
CASPAR27.4027.2027.2027.20-0.73%2.592019-08-16
CCS0.640.580.580.58-9.38%1.042019-08-27
CCTOOLS0.050.050.050.050.00%0.012018-09-27
CENTURION0.320.310.310.31-6.06%0.092019-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0.180.180.180.180.00%0.022014-12-10
CEREALPLT11.5010.8010.8010.80-12.90%2.132019-08-26
CERTUS-PDA8.408.808.408.400.00%1.222014-03-31
CFBPS1.951.951.951.95+4.28%0.002019-09-09
CIASTZKRA0.550.560.560.56-3.45%4.472019-09-19
CLOUD6.806.806.806.800.00%51.0511:41
CODEMEDIA26.0028.5823.0028.58-0.14%28.172014-05-19
COLOMEDIC0.030.030.030.030.00%0.392015-07-01
COLUMBUS5.756.356.356.35+10.43%196.3612:15
COMECO0.350.280.280.28-22.22%2.1311:55
COMECO-PDA0.490.490.440.49-2.00%1.642015-05-22
COMPRESS0.310.310.310.31-5.49%1.402019-09-13
COOLMARK0.180.180.180.18-5.26%0.002013-06-19
COPERNIC5.205.205.205.20-4.59%0.012019-09-06
CORELENS0.170.170.170.170.00%0.0209:40
CSY9.809.809.809.80+3.16%1.9409:06
CSY-PDA3.083.083.053.05-1.29%6.192014-04-22
CSY-PP2.002.000.251.94+49.23%2.182013-12-17
CTE1.901.901.901.90+1.06%0.012019-09-13
CWPE0.170.170.170.170.00%0.002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0.110.100.100.10-3.74%0.142019-09-20
DAMFINW1.881.931.931.93-2.53%3.682019-09-20
DANKS0.470.470.470.47+0.43%4.722019-09-19
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
DCD0.040.050.050.050.00%0.022019-05-30
DEKTRA6.156.206.206.20+0.81%3.1112:40
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
DENTAMDC0.060.060.060.060.00%0.052019-09-19
DEPEND0.250.250.230.24-4.00%18.992015-03-02
DEVORAN0.080.080.080.080.00%0.0110:02
DIGATE0.010.010.010.010.00%5.022014-07-01
DIGITAL0.100.100.100.10+10.56%1.182019-09-19
DIRECTES0.080.080.080.080.00%0.002012-11-15
DOMENOMAN0.510.530.530.53-10.92%1.062019-09-13
DOMLEK8.008.008.008.00-1.23%0.232019-08-23
DOMZDROW0.080.080.080.080.00%0.002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240.320.320.320.32-3.03%2.522019-09-18
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
EASTSIDE0.650.640.640.640.00%0.8610:52
EASYCALL1.721.721.721.720.00%0.0109:03
EBC0.130.130.130.13-0.39%0.702019-09-19
EBC-PDA0.530.530.520.52-1.89%12.502015-12-02
EBC-PP0.050.050.020.02-71.43%4.062015-09-22
EC20.400.400.400.40-2.68%0.962019-09-19
ECERAMICS0.010.010.010.010.00%0.182019-05-22
ECOTECH0.220.220.220.220.00%0.012017-06-13
EDISON3.003.003.003.000.00%0.032019-09-19
EFENERGII0.250.240.240.24-11.11%6.3912:53
EFICOM0.180.190.160.17-10.53%40.112016-05-17
EFIXDM2.502.502.502.500.00%0.0111:00
EGB14.7914.7914.7914.79-0.74%0.892017-09-11
EKIOSK0.430.430.430.430.00%0.0109:07
EKOBOX0.440.440.440.44+7.32%0.0009:27
EKOKOGEN0.010.010.010.010.00%0.102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL1.991.911.911.91-4.02%1.662019-09-20
ELQ1.311.311.311.31-9.66%0.0312:33
EMMERSON0.040.040.040.040.00%0.002019-09-16
EMONT0.440.440.440.440.00%0.002019-09-20
EMUZYKA2.302.302.302.30+1.77%0.572019-09-20
EONET5.705.705.705.700.00%0.052019-09-20
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
ERS0.090.090.090.090.00%0.012019-09-19
ESKIMOS0.270.280.280.28-11.39%0.162019-06-03
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
EUROSNACK0.380.380.380.38-5.03%0.272019-09-19
EUROTAX4.004.004.004.00+2.56%0.0909:49
EXAMOBILE2.382.482.482.48+3.33%7.3712:24
EXCELLENC0.120.120.120.12+33.33%0.002019-09-18
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
FABRYKAKD0.160.160.160.16-8.99%0.1611:00
FACHOWCY0.010.010.010.010.00%0.002019-04-03
FARM5130.5230.0230.0230.02-0.73%478.4513:04
FHDOM1.891.891.891.890.00%0.262019-08-27
FINHOUSE0.290.290.290.29-17.14%0.502018-02-05
FITEN0.010.010.010.01-6.67%0.312019-09-19
FLUID0.400.480.480.48+20.40%158.6012:28
FMOZAROW0.140.140.140.140.00%0.042014-02-03
FONECO0.090.090.090.09-10.00%0.902013-12-05
FOREVEREN4.134.104.104.10-0.73%25.0012:31
FORPOSTA0.520.520.520.52+6.12%0.0009:00
FUTURIS0.220.240.220.24+26.32%0.112017-03-31
GALVO1.001.001.001.000.00%0.0111:54
GCINVEST0.010.010.010.010.00%0.282017-12-19
GENERGY0.040.040.040.04-24.73%1.652019-09-18
GENOMED26.2026.2026.2026.200.00%0.132019-09-19
GENRG0.430.430.430.43+2.39%9.1012:50
GEOINVENT0.500.520.500.52-8.77%0.472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM3.023.023.023.020.00%0.032019-08-27
GEOTRANS3.383.383.383.38+0.60%0.0809:00
GEOTREKK0.040.040.040.04-20.00%0.002019-03-04
GKSKAT0.130.130.130.13-0.77%0.0210:50
GLGPHARMA0.580.580.580.58-1.02%0.062019-06-03
GLOBALTR0.160.160.140.15-6.25%3.242017-06-14
GOLAB0.070.070.070.070.00%0.012019-09-06
GONTYNIEC-PP0.010.010.010.010.00%0.002014-12-29
GOODIDEA0.030.030.030.030.00%0.012016-01-19
GOTFI15.2016.0016.0016.00+6.67%1.542019-08-21
GPPI0.420.420.420.42+35.48%0.022019-09-20
GRAPHIC0.420.420.420.42-4.55%0.1311:03
GREENENER0.130.130.130.13+8.33%0.392019-09-18
GREMPCO0.150.150.150.15-5.70%0.162019-09-18
GRJAGUAR0.050.050.050.050.00%0.152017-08-03
GRUPAEMM0.060.060.060.06+5.79%0.002019-09-20
GRUPAHRC25.0025.0025.0025.000.00%0.032019-04-08
GRUPAREC18.9018.9018.9018.90+4.42%0.0909:00
GTRINITY1.601.501.501.50-9.09%1.752019-08-30
GWARANT2.042.042.042.04-4.67%0.612019-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER0.990.930.930.93-11.43%2.472019-09-20
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
HMINWEST14.1014.1014.1014.100.00%0.032019-09-20
HOLLYWOOD1.000.990.990.99-1.00%3.972019-09-13
HORTICO1.751.771.771.77+2.91%1.422019-09-06
HOTBLOK4.404.404.404.400.00%0.252019-09-20
HURTIMEX0.180.180.180.18-5.26%0.052019-08-30
HYDRAPRES0.360.360.360.360.00%0.002019-08-21
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
IBCPOLSKA0.790.790.790.79-3.66%0.082019-09-19
ICPD0.260.260.260.260.00%0.132019-09-19
ICPGROUP0.010.020.020.02+53.85%0.082019-09-20
IDH0.010.010.010.010.00%0.082019-09-05
IFM0.150.150.150.15+9.49%0.012019-08-16
IFUN4ALL1.631.491.491.49-6.29%61.1911:45
IGORIA0.170.170.170.17+0.59%12.382019-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0.160.160.160.16+1.27%0.572019-09-17
INBOOK0.330.330.330.330.00%0.9311:42
INCANA0.960.960.960.960.00%0.0109:50
INDEXMEDI-PDA1.851.851.851.85-2.63%0.052013-05-23
INFOSCAN2.752.802.802.800.00%12.6711:19
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
INFRA0.280.330.330.33-13.16%0.222019-09-16
INNOCOMM44.8844.8835.9142.79-8.57%8.712016-12-21
INNOGENE2.182.142.142.14-2.73%2.2612:38
INTELIWIS1.401.301.301.30-7.14%0.7810:25
INTERNITY1.491.501.501.50+3.45%5.032019-09-11
INVESTEKO0.920.920.920.920.00%0.092019-09-10
INVESTREM0.030.030.030.030.00%0.012013-05-16
INVICO0.010.010.010.010.00%0.072017-06-12
INWESTPL0.120.120.120.120.00%0.772019-09-19
IPODS0.210.210.210.21+10.53%0.0211:18
ISIAG1.601.841.841.84+1.66%0.3411:10
IU1.751.751.751.75+2.94%0.022019-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0.710.710.710.710.00%0.302017-05-26
JRHOLDING1.151.101.101.10-0.90%307.1712:44
JUJUBEE2.622.792.792.79+6.30%8.6410:47
JUJUBEE-PDA7.297.356.147.20-4.64%286.412015-10-19
JWA0.260.260.260.260.00%0.0310:58
KANCELWEC2.222.342.342.340.00%4.362019-09-16
KANCELWEC-PDA0.430.430.380.38-11.63%5.282015-06-09
KBJ9.009.009.009.00+5.26%0.0409:00
KCSP0.060.070.060.07+16.67%3.292014-02-21
KKHERBAL0.150.150.150.150.00%0.0110:08
KLASZTORNE0.130.130.130.13+2.31%0.072019-09-20
KLEBAINV0.390.390.390.390.00%0.002018-06-04
KLON0.900.900.900.900.00%0.582019-09-09
KME7.007.007.007.000.00%0.0109:00
KOFAMA0.650.640.640.64-5.88%1.132019-09-20
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
KORBANK2.522.522.522.520.00%0.132019-09-17
KUPIEC0.600.650.650.65+20.37%1.142019-09-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0.040.040.040.040.00%0.082019-04-10
LASERMED1.111.111.111.11+0.91%0.2209:40
LAURENPES0.030.030.030.030.00%1.592019-09-17
LETUS0.490.490.490.49+11.36%0.272019-09-19
LGTRADE0.400.400.400.400.00%2.0012:19
LGTRADE-PDA0.770.770.700.760.00%8.472013-06-20
LIBERTY0.250.250.250.250.00%0.002018-06-04
LKDESIGN0.770.770.770.77-3.75%0.652019-09-20
LKDESIGN-PDA5.975.975.975.97+0.34%0.012015-08-07
LOGZACT96.0096.0096.0096.00-20.00%0.962017-11-20
LOKATYBUD0.110.110.110.110.00%0.002019-09-18
LOYD0.020.020.020.020.00%9.072017-05-16
LSTECHHOM0.140.140.140.14-4.05%0.012019-09-10
LUG3.703.703.703.70-6.57%1.1811:23
LUKARDI0.600.600.600.60+1.69%0.012019-09-20
LUXIMA0.010.010.010.010.00%0.302018-11-14
LZMO0.030.030.030.030.00%0.152018-04-03
M4B43.0044.8044.8044.80+4.19%35.5013:04
MADKOM1.461.461.461.460.00%0.0711:55
MAGNIFICO0.160.180.150.180.00%1.792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB2.602.502.502.500.00%2.8812:41
MAKORA0.070.070.070.07+16.67%0.502019-04-17
MALKOWSKI0.620.590.590.59-6.35%3.372019-09-16
MARKA0.590.590.590.590.00%0.052019-09-20
MARSOFT0.100.100.100.100.00%0.012019-06-03
MAXIMUS0.350.350.350.35-12.50%3.502019-05-16
MAXIPIZZA0.900.900.900.900.00%0.052019-09-16
MBFGROUP0.640.670.670.67+4.69%10.252019-09-19
MBPARTNER0.220.220.220.22-0.45%1.5612:28
MED5.385.385.385.380.00%0.112016-03-23
MEDAPP1.081.041.041.04-7.14%0.0312:45
MEDCAMP0.380.380.380.380.00%0.0109:07
MEDGALIC0.020.020.020.02+23.08%0.002019-05-16
MEDIANPOL0.330.330.330.33+3.13%1.012019-08-14
MEGASONIC0.620.550.550.55+5.77%0.262019-02-15
MENNICASK7.007.007.007.00+12.90%0.2911:00
MERA0.730.700.700.70-10.26%4.3110:06
MERIT1.001.001.001.00-12.28%1.0009:00
MERLINGRP0.200.230.230.23+34.52%77.1312:44
METROPOLIS3.163.183.183.18+0.63%0.062019-09-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEW0.510.510.360.41-31.67%13.122013-08-16
MFOOD1.541.541.541.54+5.48%0.002019-06-03
MGAMES0.040.040.040.04-20.00%0.932018-04-13
MGMSYS1.591.591.591.59-0.63%0.022017-06-14
MIDVEN43.0043.0043.0043.00-4.44%4.5909:47
MILESTONE2.802.802.802.80-6.67%1.2511:29
MILKPOL0.920.920.920.92-1.08%0.142019-09-04
MINERAL0.320.320.320.32-5.88%0.982019-08-30
MINOX0.060.060.060.060.00%0.182019-02-15
MMAKERS3.663.663.663.66-8.04%5.102018-04-26
MMCPL1.551.551.551.55-8.82%0.152019-08-16
MOBIMEDIA0.550.510.510.51-8.18%59.6112:46
MOBINI0.150.150.150.150.00%0.142018-11-09
MODE0.200.190.190.19-16.67%3.072019-09-19
MODECOM9.459.859.859.85+4.23%5.972019-03-13
MODERNCOM0.150.150.150.150.00%0.002019-09-17
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
MORIZON0.660.660.660.660.00%0.0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOTORICUS0.150.150.150.150.00%0.012018-09-26
MPAY0.230.230.230.23+4.55%0.002019-09-11
MPLVERBUM1.441.441.441.44+1.41%0.0009:00
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
NEPTIS54.0054.0054.0054.000.00%0.0509:08
NETWISE4.384.384.384.380.00%0.0409:07
NFPL0.150.150.150.150.00%0.0209:36
NICOGAMES0.010.010.010.010.00%5.282015-07-01
NOTORIA4.945.605.605.60+13.36%6.392019-09-09
NOVAVIS2.202.122.122.12-0.93%24.8512:16
NOVINA0.320.320.320.320.00%0.002019-09-17
NWAI2.002.002.002.00-4.76%1.002019-09-19
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
ONICO5.005.005.005.00-3.85%10.1111:24
OPENNET0.130.130.130.130.00%0.012017-06-13
OPTIZENLB0.170.170.170.170.00%0.022019-09-16
ORGANIC5.155.155.155.15+3.00%0.102019-09-04
ORPHEE1.991.951.951.950.00%596.1210:35
ORZLOPONY0.750.750.750.750.00%0.9711:00
OUTDOORZY0.450.430.430.43-6.93%14.1709:45
PARCELTEC0.210.170.170.17-19.34%0.0010:22
PARTEX0.010.010.010.010.00%1.002013-05-08
PARTNER0.080.080.080.08-13.33%2.7511:37
PATFUND0.150.140.140.14-6.67%0.012019-08-19
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
PFMEDICAL1.501.501.501.50+15.38%0.0111:29
PGPPOLONI0.710.710.710.71+9.23%0.212017-07-18
PHARMENA7.767.407.407.40-0.54%18.0712:50
PHARMENA-PDA9.199.288.789.28+0.98%10.782013-08-13
PHOENIX0.120.140.120.14-6.67%5.002014-01-13
PHOTON3.183.183.183.18+3.25%0.062019-09-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK0.920.930.930.93+2.20%22.272019-09-20
PILAB44.8047.6047.6047.60+12.53%940.8112:58
PIXEL1.101.051.051.05+5.00%14.5112:10
PLANETINN0.060.060.060.060.00%0.002019-04-30
PLASMA0.610.610.610.610.00%0.062019-09-20
PLASTPACK0.981.000.981.00+14.94%0.392016-08-10
PLATIGE30.2031.4031.4031.40+1.62%10.2212:53
POLFA0.300.300.250.250.00%2.142016-06-29
POLINW0.040.040.040.040.00%0.482017-05-16
POLMAN0.250.250.250.25-6.72%0.202019-09-19
POLMT12.5012.5012.5012.500.00%0.032018-04-25
POLTRONIC0.290.280.280.28+15.45%0.022019-09-18
POSITIVE0.010.010.010.010.00%0.002013-04-12
PPRICE0.010.010.010.010.00%0.302016-02-16
PREFABET0.260.260.260.26+8.33%0.0311:00
PREMETINV0.490.510.430.43-10.42%239.452014-04-29
PREMFOOD0.380.380.380.38+15.15%0.012018-04-09
PREMIUMF0.490.490.490.49-2.00%0.052019-09-18
PRESENT240.100.100.100.10-14.29%1.2311:29
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
PRIME2.942.942.942.94-4.55%0.0312:06
PROGRES1.001.000.900.90-7.22%1.072015-05-18
PROLOG17.0017.0017.0017.000.00%0.682019-09-17
PROMISE1.851.841.841.84-0.54%7.4212:38
PROPERTYF0.140.140.140.14-6.67%0.012019-09-20
PROVECTA1.171.331.171.33+13.68%0.022017-03-13
PROXYAD0.010.010.010.01-50.00%0.032014-06-25
PRYMUS7.007.007.007.000.00%0.0611:23
PSWCAPITA0.010.010.010.010.00%0.512014-04-04
PTWP17.7017.7017.7017.70-0.56%0.0909:00
PTWP-PDA16.0016.0016.0016.00+7.96%3.122013-05-21
PYLON0.090.090.090.090.00%0.0009:06
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
QUARKVENT0.660.660.660.66+11.86%0.0109:07
QUART1.701.701.701.70-15.00%0.092019-07-24
QUBICGMS2.652.602.602.60-1.14%2.4810:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40.310.350.350.35+12.26%0.0809:14
RCUNION0.010.010.010.010.00%2.182015-02-02
READGENE0.880.840.840.84-4.55%1.032019-09-17
RELIGADEV0.020.020.020.02+100.00%0.042013-04-24
REMEDIS0.030.040.040.040.00%0.122019-09-11
REVITUM0.800.800.800.80-1.23%0.242019-01-23
RICHTER0.080.080.080.080.00%0.002013-11-06
ROBINSON5.155.155.155.15-0.96%0.032019-09-20
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
ROVITA0.680.680.680.68-15.00%0.502019-09-19
RSY9.659.659.659.65-3.50%1.0109:33
RUCHCHORZ0.080.080.080.08-15.79%0.482019-09-18
RUNICOM0.200.200.200.20-4.76%0.202017-03-28
S4E5.455.455.455.45-6.03%0.832019-09-02
SAKANA0.100.100.100.10+11.76%1.062019-09-20
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
SESCOM27.0027.0027.0027.00-0.74%2.4312:19
SEVENET0.860.880.880.88+22.22%2.182019-08-30
SFD0.460.500.500.500.00%2.7209:04
SFERANET0.950.930.930.93-2.32%2.6611:02
SFKPOLKAP0.840.840.840.84-4.55%0.422018-06-04
SILESIA0.190.190.190.190.00%0.012019-09-17
SILVACG0.030.030.030.03+2.00%0.0711:29
SITE0.120.110.110.11-5.83%11.4012:18
SLR18.0519.3518.0019.35+1.84%2.362014-03-25
SMSKREDYT0.410.410.410.410.00%0.082019-09-19
SMTSOFT8.008.008.008.000.00%0.182013-08-07
SOBET0.010.010.010.010.00%0.002013-07-02
SOFTBLUE0.230.230.230.230.00%1.8112:12
SPAC10.030.030.030.03-29.35%0.6311:09
SPARKVC0.580.500.500.50-21.88%5.292019-09-13
SPC0.010.010.010.010.00%0.142016-01-19
SSI0.010.010.010.010.00%0.002014-02-17
STANDREW9.209.209.209.200.00%0.0110:00
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
STEMCELLS1.331.331.331.33+1.53%0.012019-09-13
STOPKLA5.805.805.805.80-0.85%0.122019-09-12
SUMMALING16.1016.1016.1016.100.00%0.022019-09-20
SUNTECH0.290.310.310.31+6.90%2.902019-09-18
SURFLAND0.950.950.950.95-1.04%1.212019-09-20
SWISSPSM2.442.442.442.44-3.17%0.012018-06-04
SYMBIO0.650.650.650.65+6.56%0.332019-06-03
SYNEKTIK-PDA21.7521.7521.7521.750.00%14.682014-01-21
SYNKRET0.040.040.040.040.00%0.042014-05-15
SZAR0.030.030.030.030.00%0.0011:00
TAMEX0.500.590.590.59-1.67%1.052019-09-10
TAXNET0.630.630.630.63+1.61%0.022019-09-20
TAXUSFUND0.040.040.040.040.00%0.602018-06-01
TBULL22.5022.0022.0022.00-2.65%32.8212:24
TECHINVGR0.400.360.360.36-10.89%2.0210:25
TECHMADEX4.064.064.064.06+2.01%0.202019-08-13
TELEMEDPL0.470.470.470.470.00%0.0109:18
TELESTO7.007.007.007.00+15.70%0.072019-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR13.3013.0013.0013.00-2.26%4.4613:00
TELGAM0.120.120.120.12-24.05%0.0211:01
TELIANI0.580.580.580.58+3.57%0.002019-09-20
TERMO2PWR0.260.390.390.39+57.89%96.7812:28
TERMOEXP1.781.781.781.780.00%0.012019-09-02
TOWERINV22.5022.5022.5022.500.00%0.9409:00
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
UHYECA0.580.580.580.580.00%1.2211:05
UNIFIED0.060.060.060.06-20.29%0.682019-08-05
UNITED0.190.190.190.190.00%0.0109:16
URLOPYPL0.020.020.020.02-33.33%0.192013-12-09
VAKOMTEK0.860.860.860.860.00%0.012019-07-26
VARSAVVR4.304.394.394.39+1.62%72.6812:19
VCP0.100.100.100.10+25.00%0.022019-09-20
VEDIA0.040.040.040.040.00%0.012017-03-17
VELTO0.010.010.010.010.00%0.102018-10-31
VENTUREIN1.701.701.701.700.00%0.0109:00
VERBICOM1.001.001.001.000.00%0.0209:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0.280.300.300.30-6.25%0.202018-05-24
VIATRON2.102.102.102.10-4.55%0.072019-07-10
VIDIS2.002.242.242.24-10.40%11.5312:48
VISION0.020.020.020.02-0.92%6.0511:24
VOICETEL72.0065.0065.0065.00+8.33%7.422019-06-03
WASPOL0.010.010.010.010.00%0.002013-05-16
WBAY0.270.270.270.27-10.00%0.002018-11-07
WDBBU1.271.181.181.18-1.67%0.142019-05-27
WEGLOPEX0.020.020.020.02+100.00%0.032015-06-26
WERTHHOLZ0.090.090.090.09+12.50%0.0409:00
WESTREAL0.160.170.170.17+6.25%1.372019-09-06
WIDOKEN0.300.300.300.30+7.14%0.602013-06-28
WIERZYCL0.680.680.680.680.00%0.0109:03
WODKAN6.256.256.256.250.00%0.3109:00
XPLUS0.340.340.340.340.00%0.2510:13
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 »