Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2018-05-24 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex247.01248.03248.03248.03+0.60%6,233.1817:15
Kurs odniesienia 246.56
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
01CYBATON0.050.060.060.060.00%4.062018-05-23
2CPARTNER0.270.270.270.270.00%0.0009:10
2INTELLECT0.290.280.280.28-3.45%0.8415:59
4MOBILITY12.9012.9012.9012.90+1.57%0.0312:47
5THAVENUE2.362.362.362.360.00%0.0209:37
71MEDIA3.743.743.743.74-6.97%0.462018-05-10
7FIT0.740.740.740.740.00%0.0009:17
8FORMULA0.510.510.450.46+2.22%1.912016-03-22
ABAK1.701.701.701.70+2.41%0.012018-04-18
ABPOL0.120.120.100.11-15.38%21.642015-11-17
ABSINVEST1.321.301.301.30-2.26%14.4812:38
ACARTUS0.260.260.260.26-7.14%0.032018-05-16
ACREBIT1.971.761.761.76-4.86%12.6317:00
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
ADMIRAL0.010.020.020.02+100.00%6.162018-05-16
ADUMA0.080.080.080.080.00%0.462015-02-10
ADVERTIGO0.130.140.140.14+7.69%1.022018-04-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0.080.100.080.10+25.00%0.332017-10-12
AERFINANC0.210.210.210.210.00%0.0109:20
AFHOL3.453.453.453.450.00%0.0309:00
AGROLIGA13.4013.3013.3013.30-1.48%3.3816:49
AGROMA0.020.020.020.020.00%3.662016-11-07
AGROMEP4.503.903.903.90-19.75%5.802018-05-17
AGROTOUR0.410.410.410.410.00%0.0109:00
AGTES0.280.280.250.28+3.70%16.932015-07-01
AITON0.690.690.690.690.00%7.0516:27
AKCEPTFIN0.380.390.390.390.00%1.182018-05-15
ALDA2.482.482.482.480.00%0.0112:44
ALEJA0.980.970.970.97-4.90%159.5117:02
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
ALUMAST0.960.980.980.98-1.01%11.5015:44
ANALIZY40.6040.6040.6040.60-0.49%0.0809:02
APANET1.301.151.151.150.00%0.852018-05-23
APANET-PDA1.011.061.011.06+8.16%2.252014-10-09
APIS0.090.090.090.09-25.00%0.102018-05-17
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
APS1.801.601.601.60-11.11%1.2514:52
AQUABB16.3016.2016.2016.20-1.22%2.072018-05-21
AQUAPOZ7.807.807.807.800.00%0.0109:00
ARAMUS1.181.181.181.18-1.67%0.3515:37
ARENAPL2.382.382.382.38-7.03%0.262018-05-11
ARI0.240.240.240.240.00%0.0109:26
ARRINERA2.402.402.402.40-7.69%0.4714:46
ARTEFE0.020.020.020.020.00%0.012015-07-01
ARTNEWMED0.100.100.100.10+25.00%0.1011:00
ARTNEWS0.140.200.140.20+17.65%9.052016-07-01
ARTP0.090.090.090.090.00%0.0109:27
ASSETUS0.380.380.380.38+2.70%0.0111:00
ASTRO0.420.460.460.460.00%0.7417:00
ATCCARGO3.323.323.323.320.00%0.0311:37
ATHOS0.410.350.350.35-22.22%19.5817:04
ATONHT0.100.100.100.100.00%0.012018-05-22
ATSENERGY0.180.180.170.17-5.56%0.052013-12-11
AUTOSPA0.220.250.250.25+13.64%1.1411:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA6.486.186.186.18-4.63%1.4816:40
AZTEC1.541.541.541.540.00%0.0209:28
B2BPARTNER0.070.070.070.070.00%0.022017-06-14
BALTICINV0.030.030.030.030.00%0.0215:00
BALTICON9.008.608.608.60-4.44%6.8511:09
BAUMAL0.150.180.140.180.00%1.262015-07-01
BBCONSULT3.063.063.063.060.00%0.032018-05-23
BDF22.4022.4022.4022.40+6.67%0.222016-11-15
BETOMAX1.781.661.661.66-4.60%10.032018-05-17
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
BINARY0.340.340.340.340.00%0.002018-05-23
BIOERG0.100.120.120.12+20.00%34.8315:32
BIOFACTOR2.862.862.862.860.00%0.0309:00
BIOGENED8.858.858.858.85-0.56%2.1412:10
BIOMASS0.200.220.220.22+10.00%9.2816:49
BIOMAX0.050.050.050.050.00%0.012016-07-01
BIOMAXIMA5.055.055.055.05-0.98%0.0210:10
BIOPLANET7.157.157.157.15-2.05%2.002018-05-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN0.270.270.270.27-3.57%1.0717:00
BLIRT0.720.690.690.69-4.17%1.0114:51
BLOOBER45.2046.6046.6046.60-2.71%101.9517:00
BLUETAX0.010.010.010.010.00%0.0011:00
BLUMERANG0.470.470.470.470.00%0.052017-11-29
BOA0.550.620.620.62+12.73%2.032018-05-23
BOOMERANG1.271.151.151.15-23.33%3.9016:47
BORUTA0.150.150.150.150.00%0.0617:00
BPC0.060.060.060.060.00%0.0111:00
BPX0.660.630.630.63-8.70%0.052018-03-05
BRAS0.040.040.040.040.00%0.0415:00
BROADGATE0.470.440.440.44-2.22%0.2211:06
BUDUS0.020.020.020.020.00%1.082013-06-18
BVT0.650.650.650.65-5.80%0.132018-05-21
C2A0.010.010.010.010.00%0.112013-04-30
CALESCO0.980.980.980.980.00%0.012018-05-22
CASPAR19.5019.5019.5019.50+4.84%1.752018-05-07
CCS1.101.101.101.10-0.90%0.932018-05-21
CCTOOLS0.070.070.070.070.00%0.8116:09
CENTURION0.190.190.190.19+5.56%0.0810:56
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0.180.180.180.180.00%0.022014-12-10
CEREALPLT11.1011.1011.1011.10-2.63%0.062018-03-13
CERTUS-PDA8.408.808.408.400.00%1.222014-03-31
CFBPS5.905.905.905.900.00%0.0116:45
CIASTZKRA0.540.540.540.54+10.20%0.0509:06
CLOUD23.8023.7023.7023.700.00%72.2817:00
CODEMEDIA26.0028.5823.0028.58-0.14%28.172014-05-19
COLOMEDIC0.030.030.030.030.00%0.392015-07-01
COLUMBUS0.250.250.250.25-7.41%0.1214:53
COMECO0.140.150.150.150.00%0.1516:02
COMECO-PDA0.490.490.440.49-2.00%1.642015-05-22
COMPRESS0.300.300.300.300.00%0.032018-02-27
COOLMARK0.180.180.180.18-5.26%0.002013-06-19
COPERNIC6.506.506.506.500.00%0.042018-05-22
CORELENS0.330.370.370.370.00%0.0310:10
CSY2.662.662.662.660.00%11.6516:49
CSY-PDA3.083.083.053.05-1.29%6.192014-04-22
CSY-PP2.002.000.251.94+49.23%2.182013-12-17
CTE3.163.163.163.16+1.28%0.002018-05-02
CWPE0.170.170.170.170.00%0.002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0.310.310.310.31+14.81%0.0317:00
DAMFINW0.020.030.030.030.00%0.332018-05-23
DANKS0.760.780.780.78+1.30%3.0210:29
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
DCD0.110.110.110.11-8.33%0.012018-05-21
DEKTRA11.6011.7011.7011.70+2.63%0.5712:23
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%0.042018-03-05
DEPEND0.250.250.230.24-4.00%18.992015-03-02
DEVORAN0.140.120.120.12-20.00%67.0817:00
DIGATE0.010.010.010.010.00%5.022014-07-01
DIGITAL0.190.220.220.22-8.33%0.282018-05-23
DIRECTES0.080.080.080.080.00%0.002012-11-15
DOMENOMAN0.500.510.510.51-5.56%2.492018-05-16
DOMLEK9.609.609.609.60+3.23%0.0209:44
DOMZDROW0.080.080.080.080.00%0.002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240.330.330.330.330.00%0.052018-05-18
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
EASTSIDE0.200.200.200.200.00%0.1317:03
EASYCALL0.971.041.041.04-5.45%0.4316:22
EBC0.150.150.150.15-16.67%0.4517:04
EBC-PDA0.530.530.520.52-1.89%12.502015-12-02
EBC-PP0.050.050.020.02-71.43%4.062015-09-22
EC20.460.460.460.46-2.13%2.0714:38
ECERAMICS0.010.010.010.010.00%0.152018-05-21
ECOTECH0.220.220.220.220.00%0.012017-06-13
EDISON1.551.551.551.55+6.90%0.422018-05-22
EFENERGII0.030.030.030.030.00%1.1115:00
EFICOM0.180.190.160.17-10.53%40.112016-05-17
EFIXDM3.123.123.123.12+4.00%0.942018-05-17
EGB14.7914.7914.7914.79-0.74%0.892017-09-11
EKIOSK0.340.340.340.340.00%0.0909:01
EKOBOX0.340.340.340.340.00%0.0309:00
EKOKOGEN0.010.010.010.010.00%0.102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL2.202.202.202.200.00%17.922018-05-23
ELQ0.400.400.400.400.00%0.002018-05-18
EMMERSON0.040.050.050.050.00%0.2615:11
EMONT0.740.740.740.74-2.63%1.702018-04-25
EMUZYKA2.202.202.202.20-1.79%11.452018-05-21
EONET5.705.705.705.700.00%0.0211:41
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
ERNE1.151.221.221.22+6.09%28.0914:59
ERS0.230.230.230.230.00%0.0109:45
ESKIMOS0.310.310.310.31+3.33%0.0209:38
ESPEROTIA0.010.010.010.010.00%9.482016-05-10
EUROCENT0.010.010.010.01-93.33%0.1015:00
EUROCENT-PDA4.054.053.953.95-2.46%0.002013-04-05
EUROSNACK0.330.330.330.33-5.71%1.982018-05-23
EUROTAX4.304.304.304.30+0.47%2.8917:00
EXAMOBILE1.521.551.551.55-3.13%0.502018-05-23
EXCELLENC1.111.111.111.110.00%0.0109:45
EXOUPOS10.3010.3010.3010.30-4.63%0.222018-05-17
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
FABRYKAKD0.850.840.840.84-1.18%12.6717:00
FACHOWCY0.010.010.010.010.00%1.0011:00
FARM5121.0023.9023.9023.90+13.81%4,254.3917:01
FHDOM2.982.982.982.98-0.67%1.002018-05-16
FINHOUSE0.290.290.290.29-17.14%0.502018-02-05
FITEN0.190.190.190.190.00%0.202018-04-20
FLUID0.630.610.610.61+1.67%4.2715:53
FMOZAROW0.140.140.140.140.00%0.042014-02-03
FONECO0.090.090.090.09-10.00%0.902013-12-05
FOREVEREN1.301.281.281.28-4.48%57.5117:00
FORPOSTA0.270.270.270.27-10.00%1.112018-05-10
FUTURIS0.220.240.220.24+26.32%0.112017-03-31
GALVO0.900.900.900.900.00%0.002018-05-22
GCINVEST0.010.010.010.010.00%0.282017-12-19
GENERGY0.050.050.050.05+25.00%0.0511:00
GENOMED19.3020.6020.6020.60+6.74%28.6612:50
GENRG0.140.160.160.160.00%3.0417:00
GEOINVENT0.500.520.500.52-8.77%0.472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM2.803.003.003.00+11.11%0.2017:00
GEOTRANS2.362.362.362.36-0.84%1.1809:51
GEOTREKK0.060.050.050.05-16.67%0.0415:53
GKSKAT0.270.270.270.27-3.57%1.622018-05-22
GLGPHARMA2.822.602.602.60-7.14%148.3117:02
GLOBALTR0.160.160.140.15-6.25%3.242017-06-14
GOLAB0.190.190.190.190.00%0.012018-05-23
GONTYNIEC-PP0.010.010.010.010.00%0.002014-12-29
GOODIDEA0.030.030.030.030.00%0.012016-01-19
GOTFI10.5010.5010.5010.500.00%0.0110:14
GPPI0.070.070.070.070.00%0.272018-04-11
GRAPHIC2.002.002.002.00-8.26%0.0415:00
GREENENER0.200.200.200.20-4.76%0.022018-03-29
GREMPCO0.270.270.270.270.00%0.012018-05-22
GRJAGUAR0.050.050.050.050.00%0.152017-08-03
GRUPAEMM0.060.060.060.060.00%0.0009:06
GRUPAHRC2.422.422.422.420.00%0.052018-03-02
GRUPAREC23.8023.4023.4023.40-1.68%0.6317:00
GTRINITY2.142.302.302.300.00%0.0814:30
GWARANT2.282.302.302.30-2.54%2.0011:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1.031.051.051.05-16.00%9.072018-04-23
HEFAL0.030.030.030.030.00%0.002018-05-21
HETAN0.020.030.020.03+50.00%6.552017-12-29
HFTGROUP5.556.605.556.60+18.92%1.072017-05-16
HMINWEST21.0021.0021.0021.000.00%0.042018-05-23
HOLLYWOOD1.501.501.501.500.00%6.882018-05-23
HORTICO1.741.721.721.72-3.91%3.182018-05-23
HOTBLOK0.030.030.030.03+50.00%0.0115:00
HURTIMEX0.340.340.340.340.00%0.032018-05-18
HYDRAPRES0.280.300.300.30+11.11%5.512018-05-18
I3D0.010.020.020.02+100.00%0.1915:00
IAI29.2029.2029.2029.200.00%6.3816:39
IAP0.600.600.600.600.00%1.712017-07-10
IBCPOLSKA1.401.501.501.50+7.14%0.092018-05-17
ICPD0.200.200.200.20-23.08%0.102018-05-14
ICPGROUP3.383.383.383.380.00%0.0110:15
IDH0.010.010.010.010.00%0.0011:00
IFM0.670.600.600.60-18.92%0.0315:31
IFUN4ALL1.331.371.371.370.00%4.5617:00
IGORIA0.570.570.570.57-12.31%0.952018-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0.090.090.090.09+12.50%0.5415:00
INBOOK0.370.370.370.370.00%0.0109:00
INCANA0.850.850.850.850.00%0.0110:14
INDEXMEDI-PDA1.851.851.851.85-2.63%0.052013-05-23
INFOSCAN9.009.549.549.54+5.53%116.7417:00
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%0.002018-05-15
INFRA0.300.300.300.300.00%0.0310:13
INNOCOMM44.8844.8835.9142.79-8.57%8.712016-12-21
INNOGENE2.502.602.602.60+0.78%1.5115:20
INTELIWIS1.871.861.861.86-0.53%16.2015:41
INTERNITY1.691.691.691.69-2.87%1.692018-05-23
INVESTEKO1.291.201.201.20-5.51%2.032018-05-18
INVESTREM0.030.030.030.030.00%0.012013-05-16
INVICO0.010.010.010.010.00%0.072017-06-12
INWESTPL0.160.160.160.16-5.88%0.392018-05-22
IPODS0.200.200.200.20-4.76%1.6013:07
ISIAG0.750.790.790.79+8.22%1.1615:44
IU4.604.604.604.60-2.13%0.462018-05-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0.710.710.710.710.00%0.302017-05-26
JRHOLDING0.650.770.770.77+22.22%2.5013:22
JUJUBEE11.6511.9011.9011.90-4.80%71.4117:00
JUJUBEE-PDA7.297.356.147.20-4.64%286.412015-10-19
JWA0.520.580.580.580.00%3.2110:05
KANCELWEC2.062.062.062.06-1.90%0.022018-05-23
KANCELWEC-PDA0.430.430.380.38-11.63%5.282015-06-09
KBJ15.8015.4015.4015.40-6.10%12.072018-05-23
KCSP0.060.070.060.07+16.67%3.292014-02-21
KKHERBAL0.180.180.180.18-5.26%0.0209:46
KLASZTORNE0.290.280.280.28-6.67%4.6317:00
KLEBAINV0.390.390.390.390.00%0.0009:06
KLON1.031.031.031.030.00%0.0210:11
KME25.9025.9025.9025.900.00%0.0809:00
KOFAMA2.282.282.282.28-3.39%0.832018-04-20
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
KORBANK2.302.302.302.300.00%0.022018-05-21
KUPIEC0.770.780.780.78+1.30%1.012018-05-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0.100.120.120.12+9.09%0.112018-05-23
LASERMED1.501.501.501.500.00%58.1115:04
LAURENPES0.040.050.050.050.00%3.342018-05-21
LETUS0.950.940.940.94-3.09%2.1310:00
LGTRADE0.370.370.370.370.00%0.0610:31
LGTRADE-PDA0.770.770.700.760.00%8.472013-06-20
LIBERTY0.250.250.250.250.00%0.0009:01
LKDESIGN4.004.004.004.00-2.44%1.512018-05-21
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%0.0011:00
LOYD0.020.020.020.020.00%9.072017-05-16
LSTECHHOM0.620.650.650.65-1.52%2.752018-05-09
LUG9.269.509.509.500.00%7.5011:17
LUKARDI0.880.950.950.95-1.04%4.7016:31
LUXIMA0.020.020.020.020.00%0.0111:00
LZMO0.030.030.030.030.00%0.152018-04-03
M4B15.4015.3015.3015.30-1.92%0.4911:43
MADKOM1.401.401.401.400.00%0.972018-05-23
MAGNIFICO0.160.180.150.180.00%1.792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB1.951.951.951.95-4.41%1.7515:24
MAKORA0.080.080.080.080.00%0.082018-03-29
MALKOWSKI0.480.500.500.50-10.71%1.942018-05-16
MARKA0.160.160.160.16+14.29%1.152018-04-25
MARSOFT0.150.150.150.150.00%0.0311:00
MAXIMUS0.400.400.400.400.00%0.032018-03-13
MAXIPIZZA0.971.051.051.050.00%1.022018-05-23
MBFGROUP1.101.091.091.09+0.93%1.2615:46
MBPARTNER0.180.150.150.15-16.67%49.8417:00
MED5.385.385.385.380.00%0.112016-03-23
MEDAPP1.351.351.351.350.00%2.5310:51
MEDCAMP0.670.670.670.67-8.22%2.012018-05-11
MEDGALIC0.060.060.060.060.00%0.012018-05-16
MEDIANPOL0.370.370.370.37+2.78%0.012018-05-10
MEGASONIC2.081.961.961.96-2.00%2.0215:45
MENNICASK2.803.243.243.24+18.25%3.1516:43
MERA1.061.011.011.01-8.18%3.982018-05-18
MERIT1.752.382.382.38+15.53%27.7816:39
MERLINGRP0.150.150.150.150.00%0.012018-05-22
METROPOLIS2.842.842.842.84+1.43%0.282018-05-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEW0.510.510.360.41-31.67%13.122013-08-16
MFOOD3.603.603.603.600.00%0.0409:21
MGAMES0.040.040.040.04-20.00%0.932018-04-13
MGMSYS1.591.591.591.59-0.63%0.022017-06-14
MIDVEN64.0068.0068.0068.00-1.45%0.562018-05-21
MILESTONE0.400.400.400.40-20.00%0.692018-05-21
MILKPOL1.091.101.101.10+0.92%0.552018-05-22
MINERAL0.450.470.470.47+17.50%4.442018-05-23
MINOX0.140.140.140.140.00%1.7115:57
MMAKERS3.663.663.663.66-8.04%5.102018-04-26
MMCPL3.963.963.963.96+20.00%1.3909:11
MOBIMEDIA0.130.140.140.14+7.69%2.2111:18
MOBINI0.180.180.180.180.00%0.012018-05-22
MODE0.370.370.370.370.00%0.0009:04
MODECOM10.5010.5010.5010.500.00%0.0110:10
MODERNCOM0.500.490.490.49-10.91%1.992018-05-22
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
MORIZON2.061.931.931.93-3.50%45.3617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOTORICUS0.100.100.100.100.00%0.022018-05-09
MPAY0.200.200.200.200.00%0.132018-05-17
MPLVERBUM1.341.341.341.34+8.94%0.002018-05-02
MRKUCHAR-PDA1.391.391.251.25-10.07%1.652013-05-09
MTC0.010.010.010.010.00%0.002014-04-28
MTRANS0.060.050.050.05-16.67%136.1816:22
MYSLAW0.140.140.140.140.00%0.002015-12-23
NANOTEL0.010.010.010.010.00%0.002018-04-24
NAVIMORIN0.360.360.360.360.00%0.362018-04-30
NEMEX0.030.040.030.040.00%0.032015-09-09
NEPTIS88.0088.0088.0088.000.00%4.752018-05-18
NETWISE6.506.506.506.50-5.11%1.0413:58
NFPL0.210.210.210.210.00%0.0209:00
NICOGAMES0.010.010.010.010.00%5.282015-07-01
NOTORIA6.206.456.456.45+4.03%2.172018-05-23
NOVAVIS0.840.860.860.860.00%0.7915:12
NOVINA0.310.310.310.310.00%0.172018-05-22
NWAI1.701.701.701.70+4.94%1.0012:22
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
ONICO105.00103.00103.00103.00-0.96%0.3117:00
OPENNET0.130.130.130.130.00%0.012017-06-13
OPTIZENLB0.080.080.080.080.00%0.012018-05-23
ORGANIC2.942.842.842.84-3.40%1.042018-05-08
ORPHEE1.061.061.061.060.00%0.1017:00
ORZLOPONY0.370.370.370.37+12.12%0.022018-03-22
OUTDOORZY0.490.490.490.490.00%0.2409:25
PARCELTEC1.161.181.181.18+1.72%0.3315:17
PARTEX0.010.010.010.010.00%1.002013-05-08
PARTNER0.080.070.070.07-12.50%0.1417:00
PATFUND0.410.410.410.410.00%0.0112:48
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
PFMEDICAL4.184.184.184.18-12.55%0.542018-02-06
PGPPOLONI0.710.710.710.71+9.23%0.212017-07-18
PHARMENA12.3011.4011.4011.40-7.32%11.7617:00
PHARMENA-PDA9.199.288.789.28+0.98%10.782013-08-13
PHOENIX0.120.140.120.14-6.67%5.002014-01-13
PHOTON1.331.331.331.33+3.10%0.8214:19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK1.051.101.101.10+2.80%56.8117:00
PILAB24.8025.3025.3025.30+5.86%4.6017:00
PIXEL0.670.670.670.67-1.47%7.8415:01
PLANETINN0.140.140.140.14-22.22%0.3212:19
PLASMA1.911.911.911.91-9.05%0.022018-05-18
PLASTPACK0.981.000.981.00+14.94%0.392016-08-10
PLATIGE30.9030.5030.5030.50+2.01%0.2712:42
POLFA0.300.300.250.250.00%2.142016-06-29
POLINW0.040.040.040.040.00%0.482017-05-16
POLMAN0.320.340.340.34+6.25%6.282018-05-09
POLMT12.5012.5012.5012.500.00%0.032018-04-25
POLTRONIC0.320.320.320.32+14.29%0.422018-05-17
POSITIVE0.010.010.010.010.00%0.002013-04-12
PPRICE0.010.010.010.010.00%0.302016-02-16
PREFABET0.600.600.600.60-7.69%0.1515:00
PREMETINV0.490.510.430.43-10.42%239.452014-04-29
PREMFOOD0.380.380.380.38+15.15%0.012018-04-09
PREMIUMF0.120.120.120.120.00%0.022018-05-23
PRESENT240.120.110.110.110.00%2.8117:00
PRESENT24-PP0.010.010.010.010.00%0.202016-03-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRESTO0.030.020.020.02-33.33%3.332018-04-27
PRIME16.5016.3016.3016.30-1.21%31.5916:49
PROGRES1.001.000.900.90-7.22%1.072015-05-18
PROLOG12.5012.5012.5012.500.00%1.252018-05-23
PROMISE3.603.603.603.600.00%0.1814:04
PROPERTYF0.330.330.330.330.00%0.032018-05-22
PROVECTA1.171.331.171.33+13.68%0.022017-03-13
PROXYAD0.010.010.010.01-50.00%0.032014-06-25
PRYMUS8.809.209.209.20+10.84%45.0415:00
PSWCAPITA0.010.010.010.010.00%0.512014-04-04
PTWP33.4032.0032.0032.00-8.57%34.5117:00
PTWP-PDA16.0016.0016.0016.00+7.96%3.122013-05-21
PYLON0.110.110.110.110.00%0.0610:10
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
QUARKVENT0.450.510.510.51+13.33%17.2717:00
QUART2.002.002.002.00-4.76%0.042018-05-11
QUBICGMS1.541.601.601.60+1.27%107.0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40.420.470.470.47+9.30%116.6117:00
RCUNION0.010.010.010.010.00%2.182015-02-02
READGENE1.551.551.551.550.00%0.2312:05
RELIGADEV0.020.020.020.02+100.00%0.042013-04-24
REMEDIS0.060.060.060.06+20.00%0.0416:30
REVITUM1.791.791.791.790.00%0.012018-05-22
RICHTER0.080.080.080.080.00%0.002013-11-06
ROBINSON6.756.756.756.75+0.75%0.0109:19
ROCCA0.500.500.500.500.00%0.012018-03-02
RODAN0.750.750.750.750.00%1.132013-05-10
ROTOPINO3.203.303.303.30+3.12%0.622018-05-04
ROVITA0.320.320.320.320.00%0.132018-05-23
RSY3.443.443.443.44-4.44%0.012018-05-21
RUCHCHORZ0.210.210.210.21-4.55%0.002018-05-22
RUNICOM0.200.200.200.20-4.76%0.202017-03-28
S4E8.908.508.508.50-5.56%8.762018-05-23
SAKANA0.120.120.120.12-7.69%0.142018-05-21
SAPLING0.050.030.030.03-40.00%24.0214:33
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
SESCOM28.0028.0028.0028.00-4.76%0.532018-05-22
SEVENET1.021.061.061.06+3.92%6.582018-05-23
SFD0.260.280.280.28-3.45%5.152018-05-23
SFERANET1.941.941.941.940.00%0.0910:40
SFKPOLKAP0.700.800.800.80+6.67%3.3215:00
SILESIA0.260.260.260.260.00%0.002018-05-23
SILVACG0.020.030.030.030.00%0.7315:00
SITE0.340.360.360.36+5.88%157.2816:35
SLR18.0519.3518.0019.35+1.84%2.362014-03-25
SMSKREDYT1.071.071.071.07-2.73%1.0712:06
SMTSOFT8.008.008.008.000.00%0.182013-08-07
SOBET0.010.010.010.010.00%0.002013-07-02
SOFTBLUE0.370.400.400.40+8.11%12.9216:28
SPAC10.040.040.040.04-33.33%0.202018-04-13
SPARKVC0.350.350.350.350.00%0.0209:48
SPC0.010.010.010.010.00%0.142016-01-19
SSI0.010.010.010.010.00%0.002014-02-17
STANDREW5.105.005.005.00-9.91%0.152018-05-10
STANUSCH3.503.503.503.50-3.85%1.862017-07-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STARFIT0.200.200.200.20+5.26%0.0011:00
STARKDEV0.010.010.010.010.00%0.102013-12-11
STEMCELLS0.420.420.420.420.00%0.0410:00
STOPKLA8.958.958.958.950.00%0.0209:19
SUMMALING16.5016.5016.5016.50-3.51%0.822018-04-25
SUNTECH0.290.290.290.29+3.57%0.002018-05-23
SURFLAND0.550.560.560.56+7.69%2.8910:12
SWISSPSM2.502.502.502.50-2.34%3.832018-05-23
SYMBIO1.721.721.721.72+1.78%0.032018-05-11
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%0.0513:06
TAMEX0.390.390.390.390.00%1.952018-05-15
TAXNET0.430.430.430.430.00%0.0109:49
TAXUSFUND0.040.040.040.040.00%0.002018-05-23
TBULL69.0069.0069.0069.000.00%0.1417:00
TECHINVGR0.320.320.320.320.00%0.0115:16
TECHMADEX4.164.104.104.100.00%2.032018-05-17
TELEMEDPL1.851.851.851.85+8.82%0.012018-05-21
TELESTO5.955.955.955.95-5.56%0.712018-04-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR17.0017.0017.0017.000.00%9.512018-05-23
TELGAM0.140.140.140.140.00%0.6514:35
TELIANI0.880.880.880.88-1.12%2.002018-05-23
TERMO2PWR0.520.520.520.520.00%2.3515:15
TERMOEXP2.402.402.402.400.00%0.012018-05-07
TOWERINV37.0036.0036.0036.00-2.70%40.2216:43
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
UHYECA0.500.510.510.51+2.00%2.6016:46
UNIFIED1.681.591.591.59-4.79%53.012018-05-16
UNITED0.420.420.420.42-2.33%1.0610:58
URLOPYPL0.020.020.020.02-33.33%0.192013-12-09
VAKOMTEK0.790.790.790.790.00%0.0009:08
VARSAVVR0.970.920.920.92-6.12%2.4114:43
VCP0.320.260.260.26-35.00%1.532018-05-11
VEDIA0.040.040.040.040.00%0.012017-03-17
VELTO0.020.020.020.020.00%0.0111:00
VENTUREIN3.423.443.443.44+4.88%1.7016:31
VERBICOM0.900.900.900.90+2.27%0.0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0.280.300.300.30-6.25%0.2015:00
VIATRON2.042.042.042.04+10.27%0.412018-05-21
VIDIS3.803.783.783.78+8.00%7.7712:56
VISION0.010.010.010.010.00%0.162018-05-22
VOICETEL122.00120.00120.00120.00+9.09%3.9012:07
WASPOL0.010.010.010.010.00%0.002013-05-16
WBAY0.610.610.610.61-6.15%0.7315:00
WDBBU1.451.451.451.450.00%0.0009:08
WEGLOPEX0.020.020.020.02+100.00%0.032015-06-26
WERTHHOLZ0.440.440.440.440.00%0.002018-05-14
WESTREAL0.330.330.330.33+3.13%0.002018-03-06
WIDOKEN0.300.300.300.30+7.14%0.602013-06-28
WIERZYCL0.730.730.730.730.00%0.0109:00
WODKAN5.904.724.724.72-20.67%3.232018-05-21
XPLUS0.180.180.180.180.00%1.1314:35
XSYSTEM0.020.020.020.02-50.00%0.022018-05-23
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 »