Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2020-01-27 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex297,83287,22287,22287,22-3,59%15 031,7417:15
Kurs odniesienia 297,90
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
01CYBATON8,157,707,707,70-3,75%518,0217:00
2CPARTNER0,090,090,090,090,00%0,002019-11-15
2INTELLECT2,162,022,022,02-3,81%1,0710:59
4MOBILITY7,007,007,007,000,00%0,0110:05
5THAVENUE1,701,701,701,700,00%1,612020-01-24
71MEDIA4,503,603,603,60-10,00%0,162019-11-14
7FIT1,641,801,801,80+12,50%68,8517:00
8FORMULA0,510,510,450,46+2,22%1,912016-03-22
ABAK1,591,651,651,65+10,00%3,062020-01-10
ABPOL0,120,120,100,11-15,38%21,642015-11-17
ABSINVEST0,700,700,700,70-1,41%2,2213:58
ACARTUS0,230,230,230,23-0,85%0,0009:39
ACREBIT0,810,810,810,81+18,25%0,0016:31
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
ADVERTIGO0,100,100,100,10+4,97%0,032020-01-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0,080,100,080,10+25,00%0,332017-10-12
AERFINANC0,130,160,160,16+18,43%4,1911:13
AFHOL15,6016,8016,8016,80+6,33%26,8314:55
AGROLIGA19,9019,8019,8019,80+1,54%37,3517:00
AGROMA0,020,020,020,020,00%3,662016-11-07
AGROMEP5,005,005,005,00-1,96%0,502019-12-20
AGROTOUR2,902,942,942,940,00%38,5415:45
AGTES0,280,280,250,28+3,70%16,932015-07-01
AITON0,260,260,260,26-3,70%0,0209:00
AKCEPTFIN0,610,690,690,690,00%6,2015:51
ALDA2,502,502,502,50-5,30%1,002020-01-20
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
ALUMAST1,021,031,031,03-4,63%3,5611:41
ANALIZY28,2028,2028,2028,20+6,82%16,5116:10
APANET1,151,001,001,00-13,04%5,8215:35
APANET-PDA1,011,061,011,06+8,16%2,252014-10-09
APIS0,070,080,080,08+12,86%1,282020-01-24
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
APS2,102,202,202,20-2,65%0,842020-01-24
AQUABB15,5015,5015,5015,500,00%0,3112:16
AQUAPOZ7,558,008,008,00+3,90%0,1516:03
ARAMUS1,771,831,831,83+3,39%0,542019-12-27
ARENAPL0,820,750,750,75-24,62%1,152020-01-24
ARI0,300,270,270,27-20,59%2,1010:19
ARRINERA0,580,470,470,47-31,47%14,782019-06-03
ARTEFE0,020,020,020,020,00%0,012015-07-01
ARTNEWMED0,120,120,120,12-11,03%5,2315:18
ARTNEWS0,140,200,140,20+17,65%9,052016-07-01
ARTP0,310,270,270,27-12,90%2,4014:47
ASSETUS0,200,200,200,200,00%0,012018-11-15
ASTRO0,370,350,350,35-6,95%0,1613:33
ATCCARGO8,507,657,657,65-10,00%11,8317:00
ATHOS1,221,221,221,22+1,67%2,6815:23
ATONHT0,230,260,260,26+14,04%1,1115:00
ATSENERGY0,180,180,170,17-5,56%0,052013-12-11
AUTOSPA0,120,120,120,120,00%0,0111:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA5,225,425,425,42+1,12%326,5817:04
AZTEC2,342,242,242,24-4,27%2,732020-01-23
B2BPARTNER0,070,070,070,070,00%0,022017-06-14
BALTICINV0,010,010,010,01-1,96%0,102019-05-29
BALTICON10,5010,5010,5010,500,00%0,3914:17
BAUMAL0,150,180,140,180,00%1,262015-07-01
BBCONSULT1,771,731,731,73-3,89%3,8416:38
BDF22,4022,4022,4022,40+6,67%0,222016-11-15
BETOMAX3,003,003,003,00+4,17%0,3011:28
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
BINARY0,510,620,620,62+21,57%17,4117:00
BIOERG0,080,080,080,08-1,25%0,792020-01-22
BIOFACTOR2,442,442,442,44-9,63%0,452020-01-21
BIOGENED7,907,907,907,900,00%0,0209:01
BIOMASS1,000,900,900,90-10,89%380,9217:04
BIOMAX0,050,050,050,050,00%0,012016-07-01
BIOMAXIMA3,523,523,523,520,00%3,2916:43
BIOPLANET8,808,808,808,80+2,33%2,0209:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN1,251,131,131,13-9,60%11,3016:14
BLIRT1,511,511,511,51-2,58%2,042020-01-24
BLOOBER83,0080,6080,6080,60-3,01%570,3217:00
BLUETAX0,020,020,020,02+10,00%3,6715:12
BLUMERANG0,090,090,090,090,00%0,362020-01-22
BOA0,881,041,041,04+48,57%11,7815:08
BOOMERANG0,360,360,360,36+20,00%1,082020-01-22
BORUTA0,220,190,190,19-11,70%357,8017:00
BPC6,406,906,906,90+6,15%0,1015:00
BPX1,301,231,231,230,00%3,5512:52
BRAS0,060,050,050,05-8,77%5,7515:12
BROADGATE0,240,240,240,24-7,58%3,052020-01-15
BUDUS0,020,020,020,020,00%1,082013-06-18
BVT0,330,330,330,330,00%0,2710:33
C2A0,010,010,010,010,00%0,112013-04-30
CALESCO0,990,800,800,80-18,88%2,962019-06-03
CASPAR24,4024,4024,4024,40+3,39%2,002019-12-02
CCS0,610,610,610,610,00%0,112020-01-22
CCTOOLS0,050,050,050,050,00%0,012018-09-27
CENTURION0,330,330,330,330,00%0,052019-12-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0,180,180,180,180,00%0,022014-12-10
CEREALPLT10,6010,4010,4010,40-1,89%1,092019-12-23
CERTUS-PDA8,408,808,408,400,00%1,222014-03-31
CFBPS1,901,901,901,90+2,70%0,472020-01-22
CIASTZKRA0,400,400,400,40+11,11%0,012020-01-16
CLOUD7,767,307,307,30-5,68%3,0410:28
CODEMEDIA26,0028,5823,0028,58-0,14%28,172014-05-19
COLOMEDIC0,030,030,030,030,00%0,392015-07-01
COLUMBUS22,6020,4020,4020,40-7,27%2 557,0017:00
COMECO0,170,180,180,18+1,71%0,702020-01-24
COMECO-PDA0,490,490,440,49-2,00%1,642015-05-22
COMPRESS1,061,051,051,05-0,94%21,2415:00
COOLMARK0,180,180,180,18-5,26%0,002013-06-19
COPERNIC3,103,103,103,10+3,33%0,3116:37
CORELENS0,150,150,150,150,00%0,8815:14
CSY6,606,706,706,70+3,08%1,7909:24
CSY-PDA3,083,083,053,05-1,29%6,192014-04-22
CSY-PP2,002,000,251,94+49,23%2,182013-12-17
CTE1,201,201,201,20-20,00%0,642020-01-20
CWPE0,170,170,170,170,00%0,002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0,080,080,080,08+1,24%0,0115:00
DAMFINW3,303,283,283,28-2,67%1,5216:43
DANKS0,380,380,380,38-7,32%0,7612:21
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
DEKTRA6,106,106,106,100,00%0,8114:37
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
DENTAMDC0,030,030,030,030,00%0,222020-01-24
DEPEND0,250,250,230,24-4,00%18,992015-03-02
DEVORAN0,060,060,060,06+27,06%4,622020-01-15
DIGATE0,010,010,010,010,00%5,022014-07-01
DIGITAL0,900,960,960,96+7,87%574,2317:00
DIRECTES0,080,080,080,080,00%0,002012-11-15
DOMENOMAN1,301,871,871,87+34,53%151,6316:38
DOMLEK5,405,005,005,00-7,41%1,292020-01-23
DOMZDROW0,080,080,080,080,00%0,002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240,310,310,310,31+13,33%3,332020-01-22
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
EASTSIDE0,560,590,590,59-12,50%12,1116:21
EASYCALL1,601,581,581,58-1,25%0,162020-01-22
EBC0,170,200,200,20+18,48%21,1516:10
EBC-PDA0,530,530,520,52-1,89%12,502015-12-02
EBC-PP0,050,050,020,02-71,43%4,062015-09-22
EC21,491,521,521,52-0,97%55,1114:28
ECERAMICS0,010,010,010,010,00%0,182019-05-22
ECOTECH0,220,220,220,220,00%0,012017-06-13
EDISON2,402,662,662,66+10,83%1,442020-01-22
EFENERGII0,490,410,410,41-17,48%112,8017:00
EFICOM0,180,190,160,17-10,53%40,112016-05-17
EFIXDM1,621,621,621,620,00%0,022020-01-24
EGB14,7914,7914,7914,79-0,74%0,892017-09-11
EKIOSK0,610,640,640,64-5,88%0,6014:31
EKOBOX0,400,440,440,440,00%200,1714:29
EKOKOGEN0,010,010,010,010,00%0,102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL2,062,062,062,060,00%2,0212:25
ELQ3,663,563,563,56-3,26%11,9216:44
EMMERSON0,050,050,050,050,00%0,902020-01-16
EMONT0,600,600,600,600,00%2,862020-01-21
EMUZYKA2,502,502,502,500,00%1,122020-01-21
EONET8,958,958,958,95+16,99%0,092020-01-02
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
ERS0,050,050,050,05-14,66%0,102020-01-24
ESKIMOS0,360,360,360,360,00%0,0409:22
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
EUROSNACK0,400,400,400,40-11,11%2,002020-01-14
EUROTAX3,923,923,923,92-2,00%1,9614:49
EXAMOBILE3,002,802,802,80-7,89%9,2317:00
EXCELLENC0,100,100,100,100,00%0,0109:22
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
FABRYKAKD0,150,170,170,17+15,86%1,4115:00
FACHOWCY0,010,010,010,010,00%0,002019-04-03
FARM5121,9821,0021,0021,00-4,37%584,8817:00
FHDOM2,602,602,602,600,00%1,012020-01-23
FINHOUSE0,290,290,290,29-17,14%0,502018-02-05
FITEN0,060,060,060,06+3,33%0,0015:00
FLUID0,140,130,130,130,00%5,1415:15
FMOZAROW0,140,140,140,140,00%0,042014-02-03
FONECO0,090,090,090,09-10,00%0,902013-12-05
FOREVEREN6,966,706,706,70-4,29%297,8217:03
FORPOSTA0,450,420,420,42-10,64%1,2614:51
FUTURIS0,220,240,220,24+26,32%0,112017-03-31
GALVO1,151,111,111,11-3,48%15,6015:19
GCINVEST0,010,010,010,010,00%0,282017-12-19
GENERGY0,030,030,030,03-8,00%0,022020-01-22
GENOMED28,6027,8027,8027,80-2,80%3,792020-01-13
GENRG0,770,760,760,76-1,95%144,1817:00
GEOINVENT0,500,520,500,52-8,77%0,472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM3,984,704,704,70+18,09%7,042020-01-20
GEOTRANS20,6021,8021,8021,80+3,81%964,5617:00
GEOTREKK0,040,040,040,04-20,00%0,002019-03-04
GKSKAT0,170,170,170,170,00%0,0209:00
GLGPHARMA0,580,580,580,58-1,02%0,062019-06-03
GLOBALTR0,160,160,140,15-6,25%3,242017-06-14
GOLAB0,120,130,130,13-12,75%0,3212:16
GONTYNIEC-PP0,010,010,010,010,00%0,002014-12-29
GOODIDEA0,030,030,030,030,00%0,012016-01-19
GOTFI9,909,909,909,900,00%0,052020-01-24
GPPI0,390,400,400,40+2,56%7,2209:15
GRAPHIC0,520,520,520,52+0,97%0,0510:43
GREENENER0,500,500,500,50+20,19%8,952019-10-30
GREMPCO0,170,170,170,170,00%0,082020-01-24
GRJAGUAR0,050,050,050,050,00%0,152017-08-03
GRUPAEMM0,040,040,040,04-11,11%0,212020-01-24
GRUPAHRC26,0026,0026,0026,00+4,00%0,052019-12-03
GRUPAREC23,8023,8023,8023,80+0,85%0,1209:00
GTRINITY1,401,501,501,50+7,14%1,0115:00
GWARANT1,931,931,931,93+4,32%0,222020-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1,040,900,900,90-13,46%1,282020-01-08
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
HMINWEST16,5016,5016,5016,500,00%0,1310:09
HOLLYWOOD1,000,990,990,99-1,00%3,972019-09-13
HORTICO1,401,361,361,36-3,55%3,9414:16
HOTBLOK4,244,244,244,240,00%0,8315:41
HURTIMEX0,160,160,160,160,00%1,4210:49
HYDRAPRES0,350,350,350,350,00%0,172020-01-24
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
IBCPOLSKA1,101,101,101,100,00%0,0210:11
ICPD0,280,260,260,260,00%2,692020-01-24
ICPGROUP0,080,080,080,08+29,03%0,042019-10-11
IDH0,010,010,010,010,00%0,0011:00
IFM0,690,680,680,68+10,57%0,0711:06
IFUN4ALL1,391,421,421,42+1,43%36,1214:51
IGORIA0,130,130,130,13+6,56%0,202020-01-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0,200,200,200,200,00%0,022020-01-16
INBOOK0,240,260,260,26+1,56%1,9016:25
INCANA0,750,750,750,750,00%0,172020-01-17
INDEXMEDI-PDA1,851,851,851,85-2,63%0,052013-05-23
INFOSCAN1,371,311,311,31-4,10%71,1017:00
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
INFRA0,770,770,770,77-6,10%0,0815:19
INNOCOMM44,8844,8835,9142,79-8,57%8,712016-12-21
INNOGENE3,002,902,902,90-6,45%15,2515:05
INTELIWIS1,401,401,401,40+2,94%0,072020-01-24
INTERNITY1,751,751,751,75-4,37%1,7514:45
INVESTEKO0,980,970,970,97-13,39%4,0816:07
INVESTREM0,030,030,030,030,00%0,012013-05-16
INVICO0,010,010,010,010,00%0,072017-06-12
INWESTPL0,100,100,100,10-20,00%3,482020-01-20
IPODS0,170,200,200,20+29,87%1,3516:09
ISIAG1,301,301,301,30+4,00%0,0109:21
IU1,751,751,751,75-2,78%1,752019-12-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0,710,710,710,710,00%0,302017-05-26
JRHOLDING11,409,609,609,60-16,52%2 339,2917:03
JUJUBEE5,194,874,874,87-6,17%294,3017:00
JUJUBEE-PDA7,297,356,147,20-4,64%286,412015-10-19
JWA0,310,300,300,30-1,95%1,5116:03
KANCELWEC3,022,962,962,96-6,33%2,0810:12
KANCELWEC-PDA0,430,430,380,38-11,63%5,282015-06-09
KBJ8,458,458,458,45+4,32%0,0409:00
KCSP0,060,070,060,07+16,67%3,292014-02-21
KKHERBAL0,200,210,210,21-0,96%8,1117:00
KLASZTORNE0,220,200,200,20-7,41%102,9416:43
KLEBAINV0,390,390,390,390,00%0,002018-06-04
KLON0,790,790,790,79+2,60%0,042020-01-20
KME6,005,805,805,80-3,33%1,1416:21
KOFAMA0,910,820,820,82-11,83%1,9014:30
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
KORBANK5,205,005,005,00-7,41%23,1216:45
KUPIEC0,590,590,590,59+3,51%0,0609:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0,040,040,040,040,00%0,082019-04-10
LASERMED1,591,541,541,540,00%66,6115:21
LAURENPES0,020,020,020,020,00%0,012020-01-24
LETUS0,410,440,440,44+4,29%0,362020-01-22
LGTRADE0,560,580,580,58+5,45%2,112020-01-24
LGTRADE-PDA0,770,770,700,760,00%8,472013-06-20
LIBERTY0,250,250,250,250,00%0,002018-06-04
LKDESIGN0,700,800,800,80+3,90%1,872019-12-18
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%0,002020-01-22
LOYD0,020,020,020,020,00%9,072017-05-16
LSTECHHOM0,090,090,090,090,00%0,0111:00
LUG4,004,104,104,100,00%2,8011:26
LUKARDI0,510,510,510,51+2,00%0,2016:24
LUXIMA0,010,010,010,010,00%0,302018-11-14
LZMO0,030,030,030,030,00%0,152018-04-03
M4B38,6038,6038,6038,60-0,52%1,352020-01-15
MADKOM1,301,301,301,300,00%0,202020-01-24
MAGNIFICO0,160,180,150,180,00%1,792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB4,404,164,164,16-3,26%24,5517:00
MAKORA0,070,070,070,07+16,67%0,502019-04-17
MALKOWSKI0,850,850,850,85-5,56%0,4215:25
MARKA0,560,560,560,56+1,82%0,062020-01-22
MARSOFT0,100,100,100,100,00%0,012019-06-03
MAXIMUS0,350,350,350,35-12,50%3,502019-05-16
MAXIPIZZA0,690,690,690,69+1,47%2,0012:22
MBFGROUP0,750,780,780,78+0,78%39,8716:28
MBPARTNER0,230,210,210,21-7,08%90,6817:00
MED5,385,385,385,380,00%0,112016-03-23
MEDAPP0,680,680,680,68-2,86%9,1816:25
MEDCAMP0,260,260,260,260,00%0,502020-01-22
MEDGALIC0,020,020,020,02+23,08%0,002019-05-16
MEDIANPOL0,480,480,480,480,00%0,0509:25
MEGASONIC0,620,550,550,55+5,77%0,262019-02-15
MENNICASK18,4018,0018,0018,000,00%86,2916:43
MERA0,760,760,760,760,00%11,402020-01-21
MERIT1,081,081,081,08+20,00%0,2217:02
MERLINGRP0,150,150,150,150,00%0,0411:00
METROPOLIS3,003,003,003,00-0,66%1,022020-01-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEW0,510,510,360,41-31,67%13,122013-08-16
MFOOD0,950,950,950,95+5,56%0,952020-01-23
MGAMES0,040,040,040,04-20,00%0,932018-04-13
MGMSYS1,591,591,591,59-0,63%0,022017-06-14
MIDVEN48,0050,5050,5050,50-2,88%1,182020-01-13
MILESTONE11,0011,0011,0011,000,00%4,5115:00
MILKPOL0,740,720,720,72-2,70%2,0012:55
MINERAL0,340,340,340,34+6,25%2,322019-12-23
MINOX0,060,060,060,060,00%0,182019-02-15
MMAKERS3,663,663,663,66-8,04%5,102018-04-26
MMCPL1,301,451,451,45+3,57%10,542020-01-07
MOBIMEDIA0,810,810,810,810,00%19,4016:43
MOBINI0,150,150,150,150,00%0,142018-11-09
MODE0,370,430,430,43+0,94%23,8311:58
MODECOM9,459,859,859,85+4,23%5,972019-03-13
MODERNCOM0,160,160,160,16+6,67%1,122020-01-24
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
MORIZON0,740,750,750,750,00%0,8715:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOTORICUS0,150,150,150,150,00%0,012018-09-26
MPAY0,300,300,300,30+7,14%0,932020-01-13
MPLVERBUM1,481,481,481,480,00%0,002020-01-24
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
NEPTIS48,4048,4048,4048,40+0,83%0,0509:08
NETWISE5,705,705,705,700,00%1,1409:36
NFPL0,150,150,150,15+4,29%0,012020-01-21
NICOGAMES0,010,010,010,010,00%5,282015-07-01
NOTORIA5,955,955,955,95-0,83%164,762020-01-08
NOVAVIS13,1012,8012,8012,80-1,54%474,6517:00
NOVINA0,510,510,510,51+2,00%0,102020-01-24
NWAI2,803,003,003,00+3,45%6,9016:44
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
ONICO3,063,063,063,06-12,57%13,292020-01-22
OPENNET0,130,130,130,130,00%0,012017-06-13
OPTIZENLB0,280,280,280,280,00%0,1111:00
ORGANIC4,804,804,804,80-4,00%0,9712:16
ORPHEE1,951,951,951,95-0,17%1,9513:09
ORZLOPONY0,940,940,940,94-0,53%0,472020-01-23
OUTDOORZY0,600,600,600,60-1,63%0,0210:04
PARCELTEC0,610,560,560,56-9,68%17,8116:12
PARTEX0,010,010,010,010,00%1,002013-05-08
PARTNER0,100,100,100,10-1,04%0,2413:47
PATFUND0,140,140,140,14+2,86%0,002020-01-24
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
PFMEDICAL2,182,182,182,180,00%0,0215:00
PGPPOLONI0,710,710,710,71+9,23%0,212017-07-18
PHARMENA5,765,745,745,740,00%14,3915:47
PHARMENA-PDA9,199,288,789,28+0,98%10,782013-08-13
PHOENIX0,120,140,120,14-6,67%5,002014-01-13
PHOTON5,955,605,605,60-3,45%53,0617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK0,810,810,810,81+0,62%0,062020-01-23
PILAB52,4053,6053,6053,60+1,13%496,8417:00
PIXEL0,750,740,740,74+5,73%25,0916:38
PLANETINN0,060,060,060,060,00%0,002019-04-30
PLASMA0,640,640,640,64+15,32%0,0311:00
PLASTPACK0,981,000,981,00+14,94%0,392016-08-10
PLATIGE25,5024,0024,0024,00-5,88%31,6717:02
POLFA0,300,300,250,250,00%2,142016-06-29
POLINW0,040,040,040,040,00%0,482017-05-16
POLMAN0,260,300,300,30+2,74%5,022020-01-24
POLMT12,5012,5012,5012,500,00%0,032018-04-25
POLTRONIC0,320,320,320,32-10,61%0,3215:46
POSITIVE0,010,010,010,010,00%0,002013-04-12
PPRICE0,010,010,010,010,00%0,302016-02-16
PREFABET0,300,300,300,30+15,38%0,032020-01-09
PREMETINV0,490,510,430,43-10,42%239,452014-04-29
PREMFOOD0,380,380,380,38+15,15%0,012018-04-09
PREMIUMF0,600,900,900,90+32,35%57,342020-01-23
PRESENT240,080,090,090,090,00%6,992020-01-23
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
PRIME8,308,308,308,30-1,78%1,0016:26
PROGRES1,001,000,900,90-7,22%1,072015-05-18
PROLOG23,4023,4023,4023,40+0,86%0,3711:39
PROMISE6,456,706,706,70+3,88%245,4616:43
PROPERTYF0,120,120,120,120,00%0,012020-01-17
PROVECTA1,171,331,171,33+13,68%0,022017-03-13
PROXYAD0,010,010,010,01-50,00%0,032014-06-25
PRYMUS7,607,607,607,600,00%0,0410:15
PSWCAPITA0,010,010,010,010,00%0,512014-04-04
PTWP16,0015,5015,5015,500,00%5,2714:32
PTWP-PDA16,0016,0016,0016,00+7,96%3,122013-05-21
PYLON0,120,130,130,13+6,67%5,9817:00
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
QUARKVENT0,800,630,630,63-25,88%3,6117:00
QUART1,201,201,201,200,00%6,002019-12-23
QUBICGMS3,103,033,033,03-3,81%47,8617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40,430,450,450,45+1,80%8,8517:00
RCUNION0,010,010,010,010,00%2,182015-02-02
READGENE0,780,780,780,78-0,64%0,0211:25
RELIGADEV0,020,020,020,02+100,00%0,042013-04-24
REMEDIS0,040,040,040,040,00%0,742020-01-20
REVITUM0,800,800,800,80-1,23%0,242019-01-23
RICHTER0,080,080,080,080,00%0,002013-11-06
ROBINSON6,106,106,106,100,00%0,0109:13
ROCCA0,400,400,400,400,00%0,0011:00
RODAN0,750,750,750,750,00%1,132013-05-10
ROTOPINO2,682,682,682,68+4,69%15,872018-12-11
ROVITA0,490,490,490,49+6,52%0,052020-01-24
RSY13,5013,5013,5013,500,00%6,822020-01-24
RUCHCHORZ0,150,150,150,15-6,25%0,072020-01-15
RUNICOM0,200,200,200,20-4,76%0,202017-03-28
S4E4,904,904,904,900,00%1,082020-01-23
SAKANA0,200,200,200,20+8,33%2,8917:00
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
SESCOM23,0023,0023,0023,000,00%4,8312:45
SEVENET2,502,522,522,52+8,62%108,2616:36
SFD0,430,410,410,41+16,48%16,1415:25
SFERANET1,421,381,381,38-2,82%15,6316:49
SFKPOLKAP0,840,840,840,84-4,55%0,422018-06-04
SILESIA0,240,240,240,240,00%0,042020-01-23
SILVACG0,140,100,100,10-26,81%259,9815:24
SITE0,230,340,340,34+51,79%715,2117:03
SLR18,0519,3518,0019,35+1,84%2,362014-03-25
SMSKREDYT0,210,210,210,210,00%0,1815:24
SMTSOFT8,008,008,008,000,00%0,182013-08-07
SOBET0,010,010,010,010,00%0,002013-07-02
SOFTBLUE0,460,450,450,45-3,04%3,9717:00
SPAC10,040,040,040,04+5,63%0,032020-01-21
SPARKVC0,630,630,630,63-3,08%0,0609:27
SPC0,010,010,010,010,00%0,142016-01-19
SSI0,010,010,010,010,00%0,002014-02-17
STANDREW9,909,909,909,900,00%0,0110:16
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
STEMCELLS1,501,741,741,74+1,16%1,5717:00
STOPKLA6,656,656,656,650,00%0,0109:12
SUMMALING14,8014,8014,8014,80+2,78%0,152020-01-20
SUNTECH0,460,420,420,42-8,70%3,6216:15
SURFLAND0,680,780,780,78+20,00%10,9115:13
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
SZAR0,030,030,030,03-13,56%0,342020-01-24
TAMEX0,520,650,650,650,00%2,0111:28
TAXNET0,650,710,710,71+16,39%0,032020-01-23
TAXUSFUND0,040,040,040,040,00%0,602018-06-01
TBULL16,0015,9515,9515,95-0,31%80,5816:44
TECHINVGR0,300,300,300,30+1,36%0,3009:00
TECHMADEX4,064,064,064,06+2,01%0,202019-08-13
TELEMEDPL0,440,400,400,40-9,09%0,032020-01-13
TELESTO8,158,558,558,55+6,88%1,3315:16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR13,1012,9012,9012,90-1,53%8,2009:42
TELGAM0,120,140,140,14+13,11%0,3316:37
TELIANI0,670,670,670,67-11,84%0,1513:42
TERMO2PWR0,310,320,320,32+2,24%6,8917:00
TERMOEXP1,951,951,951,950,00%0,012019-12-11
TOWERINV24,5024,5024,5024,50-3,54%7,3009:51
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
UHYECA0,590,590,590,590,00%0,0609:00
UNIFIED0,060,060,060,06-20,29%0,682019-08-05
UNITED0,160,160,160,16+14,29%0,762020-01-22
URLOPYPL0,020,020,020,02-33,33%0,192013-12-09
VAKOMTEK1,000,920,920,92+6,98%3,002020-01-07
VARSAVVR2,502,572,572,57+1,98%123,2416:49
VCP0,110,110,110,11+1,92%0,042020-01-17
VEDIA0,040,040,040,040,00%0,012017-03-17
VELTO0,010,010,010,010,00%0,102018-10-31
VENTUREIN1,101,051,051,05-4,55%2,472020-01-20
VERBICOM2,021,901,901,90-6,86%4,2916:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0,280,300,300,30-6,25%0,202018-05-24
VIATRON2,102,102,102,100,00%0,502020-01-22
VIDIS2,542,602,602,60+5,69%3,102020-01-23
VISION0,020,020,020,02-18,86%0,842020-01-24
VOICETEL27,4027,4027,4027,40-8,67%0,4711:00
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
WERTHHOLZ0,120,120,120,12-20,00%1,8015:37
WESTREAL0,110,110,110,11-26,67%0,662020-01-15
WIDOKEN0,300,300,300,30+7,14%0,602013-06-28
WIERZYCL0,650,650,650,650,00%0,3209:00
WODKAN7,306,706,706,70-11,84%6,2009:29
XPLUS0,880,870,870,870,00%7,3816:11
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 »