Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2021-03-04 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex515.16516.54516.54516.54+0.16%23,924.7217:15
Kurs odniesienia 515.70
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
01CYBATON7.557.897.897.89+3.82%137.7017:04
2CPARTNER0.090.090.090.090.00%0.002019-11-15
2INTELLECT1.911.911.911.910.00%0.022021-03-03
4MOBILITY5.905.705.705.70-5.00%0.0410:46
5THAVENUE1.941.561.561.56-12.36%3.242020-04-29
71MEDIA6.506.506.506.50-5.80%0.332021-03-02
7FIT4.064.164.164.16+5.58%1.0213:46
8FORMULA0.510.510.450.46+2.22%1.912016-03-22
ABAK3.203.103.103.10-3.13%5.722021-03-02
ABPOL0.120.120.100.11-15.38%21.642015-11-17
ABSINVEST2.722.982.982.98+4.20%256.6817:00
ACARTUS0.690.690.690.69+0.74%0.6909:02
ACREBIT2.522.342.342.34-16.43%14.7517:01
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
ADVERTIGO1.461.431.431.43-2.05%58.5617:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0.080.100.080.10+25.00%0.332017-10-12
AERFINANC0.270.270.270.27-6.90%0.3515:00
AFHOL8.008.008.008.00+2.56%9.1515:18
AGROLIGA59.5958.8058.8058.80-1.51%109.9416:48
AGROMA0.020.020.020.020.00%3.662016-11-07
AGROMEP5.105.105.105.10+2.00%23.2415:21
AGROTOUR5.505.505.505.500.00%17.5116:49
AGTES0.280.280.250.28+3.70%16.932015-07-01
AITON0.720.710.710.71-4.67%6.5213:59
AKCEPTFIN0.540.540.540.540.00%3.7411:36
ALDA14.0011.2011.2011.20-28.21%49.0317:00
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
ALUMAST1.011.011.011.01-3.81%0.202021-03-03
ANALIZY34.0034.0034.0034.00+3.03%0.6812:19
APANET0.700.700.700.70+0.71%0.3015:00
APANET-PDA1.011.061.011.06+8.16%2.252014-10-09
APIS0.120.130.130.13+5.83%160.6817:04
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
APS3.243.243.243.24+2.53%1.012021-02-24
AQUABB15.7015.7015.7015.700.00%0.0210:37
AQUAPOZ16.2016.1016.1016.10-2.42%5.0115:00
ARAMUS1.771.831.831.83+3.39%0.542019-12-27
ARENAPL1.381.401.401.400.00%25.8916:49
ARI0.310.390.390.390.00%1.9515:00
ARRINERA0.580.470.470.47-31.47%14.782019-06-03
ARTEFE0.020.020.020.020.00%0.012015-07-01
ARTNEWMED1.701.841.841.840.00%123.5516:34
ARTNEWS0.140.200.140.20+17.65%9.052016-07-01
ARTP0.460.450.450.45-1.32%24.3617:00
ASSETUS0.200.200.200.200.00%0.012018-11-15
ASTRO0.450.430.430.43-4.41%20.2516:49
ATCCARGO6.506.456.456.45-3.73%9.262021-03-03
ATHOS0.740.740.740.74-1.33%67.2517:00
ATONHT0.280.310.310.31+12.14%4.7215:00
ATSENERGY0.180.180.170.17-5.56%0.052013-12-11
AUTOSPA0.510.510.510.51+25.00%4.3011:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA4.404.564.564.56+3.64%35.9916:38
AZTEC3.003.003.003.00-1.96%0.3017:00
B2BPARTNER0.070.070.070.070.00%0.022017-06-14
BALTICINV0.010.010.010.01-1.96%0.102019-05-29
BALTICON15.7015.3015.3015.30-0.65%1.5311:35
BAUMAL0.150.180.140.180.00%1.262015-07-01
BBCONSULT16.3016.4016.4016.40+1.86%260.5217:00
BDF22.4022.4022.4022.40+6.67%0.222016-11-15
BETOMAX3.843.843.843.840.00%0.9411:30
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
BINARY1.601.691.691.69+1.20%27.9116:45
BIOERG0.440.410.410.41-4.19%36.1817:00
BIOFACTOR3.183.183.183.18-1.85%0.322021-02-26
BIOGENED13.1013.1013.1013.10-2.24%0.132021-03-03
BIOMASS1.201.181.181.180.00%83.9117:00
BIOMAX0.050.050.050.050.00%0.012016-07-01
BIOMAXIMA31.2030.8030.8030.80-1.91%348.2317:00
BIOPLANET42.0042.2042.2042.20+2.93%9.2817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN1.211.151.151.15+3.60%6.2513:26
BLIRT19.8019.3019.3019.30-2.03%209.1517:00
BLOOBER189.60190.80190.80190.80+0.63%329.4917:00
BLUETAX3.403.143.143.14-21.11%5.1915:00
BLUMERANG6.006.006.006.000.00%9.6315:21
BOA9.959.959.959.950.00%1.992021-03-03
BOOMERANG1.781.771.771.77+14.94%18.0415:01
BORUTA0.800.820.820.82+0.74%1,958.3117:04
BPC94.5091.0091.0091.00-4.21%151.1817:00
BPX2.502.702.702.700.00%5.7810:57
BRAS0.710.760.760.76+7.86%902.3317:01
BROADGATE0.350.350.350.350.00%4.302021-03-03
BUDUS0.020.020.020.020.00%1.082013-06-18
BVT1.011.081.081.080.00%2.0710:45
C2A0.010.010.010.010.00%0.112013-04-30
CALESCO0.990.800.800.80-18.88%2.962019-06-03
CASPAR95.0089.0089.0089.00-6.32%3.5016:11
CCS1.451.451.451.45-2.03%2.8909:00
CCTOOLS7.356.506.506.50-8.45%1,889.2217:02
CENTURION2.002.002.002.00-1.96%0.0411:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0.180.180.180.180.00%0.022014-12-10
CEREALPLT8.808.808.808.800.00%0.042021-02-17
CERTUS-PDA8.408.808.408.400.00%1.222014-03-31
CFBPS3.743.743.743.740.00%0.9409:00
CIASTZKRA3.123.103.103.10-1.27%272.8417:00
CLOUD16.5516.6016.6016.60+0.91%6.0316:44
CODEMEDIA26.0028.5823.0028.58-0.14%28.172014-05-19
COLOMEDIC0.030.030.030.030.00%0.392015-07-01
COLUMBUS47.0045.8545.8545.85-1.82%953.1517:04
COMECO0.300.330.330.33+0.62%12.2416:48
COMECO-PDA0.490.490.440.49-2.00%1.642015-05-22
COMPRESS0.870.870.870.870.00%0.202021-03-03
COOLMARK0.180.180.180.18-5.26%0.002013-06-19
COPERNIC4.605.005.005.00+8.70%3.6214:47
CORELENS2.962.882.882.88-2.70%10.7817:00
CSY3.243.243.243.24-0.61%154.9817:00
CSY-PDA3.083.083.053.05-1.29%6.192014-04-22
CSY-PP2.002.000.251.94+49.23%2.182013-12-17
CTE0.130.130.130.13+0.78%0.092021-01-07
CWPE0.170.170.170.170.00%0.002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0.350.420.420.42+42.18%128.412021-03-02
DAMFINW2.112.112.112.110.00%0.992020-12-28
DANKS0.700.700.700.700.00%40.8017:00
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
DCD0.040.050.050.050.00%0.022019-05-30
DEKTRA8.107.957.957.95-1.85%0.5711:41
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
DENTAMDC0.360.340.340.34-5.56%0.7915:00
DEPEND0.250.250.230.24-4.00%18.992015-03-02
DEVORAN1.321.111.111.11-9.02%88.8617:00
DIGATE0.010.010.010.010.00%5.022014-07-01
DIGITAL1.121.161.161.16+3.57%42.0814:28
DIRECTES0.080.080.080.080.00%0.002012-11-15
DOMENOMAN3.803.783.783.78-0.53%20.4317:00
DOMLEK12.7012.7012.7012.700.00%0.0110:31
DOMZDROW0.080.080.080.080.00%0.002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY241.231.231.231.23-3.91%1.3713:46
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
EASTSIDE0.850.890.890.89-1.67%20.6617:00
EASYCALL15.4017.6017.6017.60+8.64%91.1616:20
EBC0.720.680.680.68-6.85%110.5717:00
EBC-PDA0.530.530.520.52-1.89%12.502015-12-02
EBC-PP0.050.050.020.02-71.43%4.062015-09-22
EC22.742.802.802.80-2.10%30.7716:46
ECERAMICS0.010.010.010.010.00%0.182019-05-22
ECOTECH0.220.220.220.220.00%0.012017-06-13
EDISON5.505.805.805.80+5.45%11.532021-03-03
EFENERGII0.540.550.550.55+2.61%18.2817:00
EFICOM0.180.190.160.17-10.53%40.112016-05-17
EFIXDM6.007.007.007.00+34.62%4.032020-07-10
EGB14.7914.7914.7914.79-0.74%0.892017-09-11
EKIOSK1.301.391.391.39+0.72%0.2817:00
EKOBOX0.600.580.580.58-1.69%20.0115:59
EKOKOGEN0.010.010.010.010.00%0.102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL6.306.306.306.30-1.56%16.5615:48
ELQ2.782.902.902.90+3.57%0.8014:58
EMMERSON0.050.040.040.04-13.83%1.902020-08-04
EMONT1.051.061.061.06+2.91%0.1115:57
EMUZYKA6.406.406.406.40+3.23%0.192021-03-02
EONET11.0011.0011.0011.000.00%15.092021-03-03
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
ERS0.030.030.030.03+30.00%0.232020-08-04
ESKIMOS0.280.280.280.280.00%0.062020-08-04
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
EUROSNACK0.730.770.770.77+5.48%16.9517:00
EUROTAX2.502.502.502.500.00%0.7211:00
EXAMOBILE5.505.505.505.50-1.79%0.0309:37
EXCELLENC0.310.290.290.29-4.58%622.9217:04
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
FABRYKAKD0.420.420.420.42+3.43%3.332020-08-04
FACHOWCY0.010.010.010.010.00%0.002019-04-03
FARM5156.0057.4057.4057.40+3.24%444.3417:01
FHDOM2.702.742.742.74-5.52%2.552021-03-02
FINHOUSE0.290.290.290.29-17.14%0.502018-02-05
FITEN0.080.080.080.08+67.74%4.072021-03-03
FLUID0.100.100.100.10-4.76%2.802020-02-17
FMOZAROW0.140.140.140.140.00%0.042014-02-03
FONECO0.090.090.090.09-10.00%0.902013-12-05
FOREVEREN8.688.548.548.54-1.73%428.8017:00
FORPOSTA2.022.202.202.20+4.76%0.2116:17
FUTURIS0.220.240.220.24+26.32%0.112017-03-31
GALVO1.341.341.341.340.00%0.7709:42
GCINVEST0.010.010.010.010.00%0.282017-12-19
GENERGY0.020.020.020.02-18.75%10.662020-05-20
GENOMED34.6035.0035.0035.000.00%0.6616:00
GENRG0.640.670.670.67-0.89%12.6615:33
GEOINVENT0.500.520.500.52-8.77%0.472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM6.006.006.006.00+20.97%8.1115:20
GEOTRANS19.7019.8019.8019.80+0.76%224.8917:03
GEOTREKK0.040.040.040.04-20.00%0.002019-03-04
GKSKAT0.160.160.160.16-8.09%3.812021-03-03
GLGPHARMA0.580.580.580.58-1.02%0.062019-06-03
GLOBALTR0.160.160.140.15-6.25%3.242017-06-14
GOLAB0.170.170.170.17-5.00%0.172021-03-03
GONTYNIEC-PP0.010.010.010.010.00%0.002014-12-29
GOODIDEA0.030.030.030.030.00%0.012016-01-19
GOTFI16.0018.4018.4018.40-5.15%0.5815:03
GPPI0.970.980.980.98-1.01%3.3817:00
GRAPHIC0.250.280.280.28-3.45%7.752020-02-17
GREENENER0.500.500.500.50+20.19%8.952019-10-30
GREMPCO0.580.510.510.51-3.77%123.7617:00
GRJAGUAR0.050.050.050.050.00%0.152017-08-03
GRUPAEMM0.090.090.090.09+25.00%2.212020-08-04
GRUPAHRC2.062.002.002.00-4.76%14.4816:18
GRUPAREC46.8045.2045.2045.20-0.88%29.9116:05
GTRINITY3.073.073.073.070.00%1.412021-03-03
GWARANT1.931.931.931.93+4.32%0.222020-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER2.102.502.502.50-16.67%10.3215:15
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
HMINWEST17.2017.2017.2017.200.00%0.022021-03-03
HOLLYWOOD1.000.990.990.99-1.00%3.972019-09-13
HORTICO4.204.004.004.00-0.50%37.9117:00
HOTBLOK25.6025.8025.8025.80-0.77%15.4913:55
HURTIMEX0.250.260.260.26-7.80%2.4317:00
HYDRAPRES0.360.370.370.37+2.78%1.5515:31
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
IBCPOLSKA3.143.143.143.14-3.09%2.0709:55
ICPD3.003.003.003.000.00%0.0111:00
ICPGROUP0.060.060.060.06-30.00%2.162020-02-19
IDH7.007.257.257.25-13.17%36.2815:28
IFM1.141.141.141.140.00%12.2317:00
IFUN4ALL2.002.002.002.00-0.99%11.8517:04
IGORIA0.460.450.450.45-3.85%10.2917:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0.980.970.970.97-3.96%190.0517:00
INBOOK3.903.863.863.860.00%192.2617:00
INCANA2.122.022.022.02-4.72%1.102021-03-01
INDEXMEDI-PDA1.851.851.851.85-2.63%0.052013-05-23
INFOSCAN1.351.341.341.34-2.90%321.1417:00
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
INFRA1.481.441.441.44+2.86%11.2416:04
INNOCOMM44.8844.8835.9142.79-8.57%8.712016-12-21
INNOGENE21.9021.2021.2021.20+5.47%11,429.732021-02-15
INTELIWIS2.902.902.902.900.00%10.9717:00
INTERNITY2.302.322.322.32+3.57%62.2517:00
INVESTEKO7.007.207.207.20+2.86%29.0017:00
INVESTREM0.030.030.030.030.00%0.012013-05-16
INVICO0.010.010.010.010.00%0.072017-06-12
INWESTPL0.410.410.410.41-0.98%7.9415:23
IPODS1.931.991.991.99+3.11%22.4217:00
ISIAG1.921.751.751.75-8.85%20.5416:46
IU4.804.664.664.66-4.51%8.6815:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0.710.710.710.710.00%0.302017-05-26
JRHOLDING13.9013.9013.9013.90+0.36%109.4016:31
JUJUBEE4.434.504.504.500.00%19.4417:00
JUJUBEE-PDA7.297.356.147.20-4.64%286.412015-10-19
JWA1.011.081.081.08-0.46%13.1114:26
KANCELWEC1.852.002.002.00+1.01%73.9817:00
KANCELWEC-PDA0.430.430.380.38-11.63%5.282015-06-09
KBJ22.0025.0025.0025.00+13.64%634.1917:02
KCSP0.060.070.060.07+16.67%3.292014-02-21
KKHERBAL2.062.082.082.08+0.97%65.7717:00
KLASZTORNE0.180.180.180.18+0.28%0.0109:00
KLEBAINV0.390.390.390.390.00%0.002018-06-04
KLON0.900.890.890.89-3.26%3.322021-03-03
KME1.031.031.031.030.00%3.6015:15
KOFAMA0.300.320.320.32+6.67%3.362020-10-16
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
KORBANK9.309.459.459.45+9.88%0.8711:23
KUPIEC1.811.731.731.73-8.95%1.1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0.040.040.040.040.00%0.082019-04-10
LASERMED6.887.187.187.18+1.41%222.5117:02
LAURENPES0.170.160.160.16-5.33%82.8316:47
LETUS2.182.202.202.20+0.92%13.1016:43
LGTRADE0.850.840.840.84-1.18%35.0516:47
LGTRADE-PDA0.770.770.700.760.00%8.472013-06-20
LIBERTY0.250.250.250.250.00%0.002018-06-04
LKDESIGN0.330.350.350.35+40.00%3.0715:00
LKDESIGN-PDA5.975.975.975.97+0.34%0.012015-08-07
LOGZACT96.0096.0096.0096.00-20.00%0.962017-11-20
LOKATYBUD0.250.250.250.250.00%0.002021-02-24
LOYD0.020.020.020.020.00%9.072017-05-16
LSTECHHOM0.200.200.200.20+14.29%0.202021-03-03
LUG8.657.907.907.90-9.20%133.5517:00
LUKARDI0.700.720.720.72-5.26%6.8915:14
LUXIMA0.010.010.010.010.00%0.302018-11-14
LZMO0.030.030.030.030.00%0.152018-04-03
M4B14.1014.1014.1014.100.00%8.462021-02-24
MADKOM4.184.164.164.16-2.80%31.4016:34
MAGNIFICO0.160.180.150.180.00%1.792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB7.807.957.957.95+0.63%22.9217:00
MAKORA0.070.070.070.07+16.67%0.502019-04-17
MALKOWSKI1.651.651.651.65+3.12%0.172021-02-25
MARKA0.590.590.590.590.00%0.0111:00
MARSOFT0.100.100.100.100.00%0.012019-06-03
MAXIMUS0.350.350.350.35-12.50%3.502019-05-16
MAXIPIZZA0.740.740.740.74-1.33%0.1516:21
MBFGROUP3.303.363.363.36-0.59%22.9915:52
MBPARTNER0.190.200.200.20-1.46%6.0313:49
MED5.385.385.385.380.00%0.112016-03-23
MEDAPP1.021.011.011.01-0.98%145.7016:17
MEDCAMP3.503.403.403.40-0.58%112.3017:00
MEDGALIC0.020.020.020.02+23.08%0.002019-05-16
MEDIANPOL0.540.540.540.54-6.90%0.162021-03-03
MEGASONIC0.620.550.550.55+5.77%0.262019-02-15
MENNICASK97.5096.5096.5096.50-1.03%83.8517:00
MERA1.101.121.121.12+1.82%10.6411:29
MERIT1.361.481.481.48+2.78%9.0014:46
MERLINGRP0.260.260.260.26-1.16%12.0911:18
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
MFOOD4.044.204.204.200.00%0.9110:13
MGAMES0.040.040.040.04-20.00%0.932018-04-13
MGMSYS1.591.591.591.59-0.63%0.022017-06-14
MIDVEN65.0065.0065.0065.000.00%0.132021-02-18
MILESTONE14.5012.0012.0012.00-17.23%0.3315:29
MILKPOL2.082.082.082.08+4.00%0.212021-03-01
MINERAL0.870.850.850.85-3.41%27.262021-03-03
MINOX0.060.060.060.060.00%0.182019-02-15
MMAKERS3.663.663.663.66-8.04%5.102018-04-26
MMCPL1.961.961.961.96-2.00%1.002021-03-02
MOBIMEDIA0.980.950.950.95-2.86%8.3116:49
MOBINI0.150.150.150.150.00%0.142018-11-09
MODE2.102.182.182.18-0.91%24.7510:51
MODECOM9.459.859.859.85+4.23%5.972019-03-13
MODERNCOM0.820.820.820.82-3.53%16.4011:00
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
MORIZON1.971.971.971.97+0.51%2.962020-06-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOTORICUS0.150.150.150.150.00%0.012018-09-26
MPAY2.522.522.522.52-1.56%19.0617:00
MPLVERBUM3.003.043.043.04+2.01%3.542021-03-03
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
NEPTIS54.0054.0054.0054.00+5.88%0.492021-02-18
NETWISE19.2019.0019.0019.00-8.65%3.8312:34
NFPL0.280.320.320.32+10.31%4.812020-08-04
NICOGAMES0.010.010.010.010.00%5.282015-07-01
NOTORIA6.256.256.256.250.00%0.532021-03-01
NOVAVIS8.108.328.328.32+2.46%34.4216:04
NOVINA0.810.850.850.85+5.59%0.6412:06
NWAI20.4019.5019.5019.50-7.14%45.7017:00
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
ONICO6.006.006.006.000.00%0.492021-02-10
OPENNET0.130.130.130.130.00%0.012017-06-13
OPTIZENLB1.751.751.751.750.00%1.0711:00
ORGANIC5.805.805.805.80-1.69%0.5816:37
ORPHEE0.420.500.500.50-3.55%66.942020-06-04
ORZLOPONY1.871.951.951.95+5.41%3.602021-03-03
OUTDOORZY1.141.111.111.11-6.72%18.2916:25
PARCELTEC0.880.820.820.82-8.48%35.9717:00
PARTEX0.010.010.010.010.00%1.002013-05-08
PARTNER0.240.240.240.24-5.56%34.6114:51
PATFUND0.490.490.490.49-1.61%0.0515:00
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
PFMEDICAL3.383.383.383.38+9.03%2.3615:00
PGPPOLONI0.710.710.710.71+9.23%0.212017-07-18
PHARMENA11.4011.1511.1511.15-1.33%48.8616:46
PHARMENA-PDA9.199.288.789.28+0.98%10.782013-08-13
PHOENIX0.120.140.120.14-6.67%5.002014-01-13
PHOTON14.1013.9013.9013.90-1.42%45.4816:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK1.421.391.391.39-2.11%8.3915:48
PILAB198.00198.00198.00198.00+2.59%660.6017:04
PIXEL2.472.302.302.30-6.88%181.4917:00
PLANETINN0.060.060.060.060.00%0.002019-04-30
PLASMA0.450.550.550.55+1.85%1.5015:22
PLASTPACK0.981.000.981.00+14.94%0.392016-08-10
PLATIGE33.3032.7032.7032.70-1.51%544.0317:00
POLFA0.300.300.250.250.00%2.142016-06-29
POLINW0.040.040.040.040.00%0.482017-05-16
POLMAN0.850.890.890.89+1.14%78.5616:06
POLMT12.5012.5012.5012.500.00%0.032018-04-25
POLTRONIC0.950.950.950.95+2.15%0.892021-03-03
POSITIVE0.010.010.010.010.00%0.002013-04-12
PPRICE0.010.010.010.010.00%0.302016-02-16
PREFABET1.151.151.151.150.00%0.432021-02-22
PREMETINV0.490.510.430.43-10.42%239.452014-04-29
PREMFOOD0.380.380.380.38+15.15%0.012018-04-09
PREMIUMF1.091.061.061.06-2.75%7.6712:43
PRESENT240.210.210.210.21+1.90%18.6216:32
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
PRIME11.2011.1011.1011.10-0.89%3.3416:30
PROGRES1.001.000.900.90-7.22%1.072015-05-18
PROLOG26.4026.4026.4026.400.00%8.8710:40
PROMISE4.424.484.484.48-2.18%11.2216:48
PROPERTYF0.360.360.360.360.00%0.042021-01-20
PROVECTA1.171.331.171.33+13.68%0.022017-03-13
PROXYAD0.010.010.010.01-50.00%0.032014-06-25
PRYMUS7.307.307.307.30-2.67%0.0412:11
PSWCAPITA0.010.010.010.010.00%0.512014-04-04
PTWP19.9019.9019.9019.900.00%0.1009:00
PTWP-PDA16.0016.0016.0016.00+7.96%3.122013-05-21
PYLON0.190.190.190.19-1.71%9.0817:00
PYLON-PDA0.170.170.170.17+6.25%90.112017-06-21
PYLON-PDA0.230.230.230.23+15.00%0.022014-10-02
PYLON-PP0.010.010.010.010.00%2.352016-11-24
PYLON-PP0.010.010.010.010.00%7.552014-07-01
QUARKVENT2.382.902.902.90+6.62%6.5917:00
QUART1.701.701.701.70+3.03%0.022021-02-24
QUBICGMS4.874.854.854.85-0.61%30.8916:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40.550.520.520.52-5.45%175.3916:48
RCUNION0.010.010.010.010.00%2.182015-02-02
READGENE3.143.123.123.12-1.89%16.4417:00
RELIGADEV0.020.020.020.02+100.00%0.042013-04-24
REMEDIS0.180.180.180.180.00%1.5715:00
REVITUM0.800.800.800.80-1.23%0.242019-01-23
RICHTER0.080.080.080.080.00%0.002013-11-06
ROBINSON6.306.256.256.25+2.46%1.9409:40
ROCCA10.5010.4510.4510.45-8.33%13.3113:21
RODAN0.750.750.750.750.00%1.132013-05-10
ROTOPINO2.682.682.682.68+4.69%15.872018-12-11
ROVITA0.410.410.410.410.00%0.0315:00
RSY19.8019.8019.8019.80-4.81%0.182021-03-03
RUCHCHORZ0.240.240.240.24+4.35%5.052021-03-03
RUNICOM0.200.200.200.20-4.76%0.202017-03-28
S4E4.104.104.104.10-6.82%0.6116:17
SAKANA0.490.480.480.48-2.04%0.3914:14
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
SESCOM38.4038.8038.8038.80-0.51%11.7416:29
SEVENET3.103.103.103.100.00%2.8413:43
SFD4.224.044.044.04-4.27%89.6017:00
SFERANET1.121.121.121.120.00%1.1209:13
SFKPOLKAP0.840.840.840.84-4.55%0.422018-06-04
SILESIA1.361.361.361.360.00%0.1813:19
SILVACG0.230.220.220.22-5.13%395.9516:49
SITE0.230.230.230.23-1.28%56.7717:00
SLR18.0519.3518.0019.35+1.84%2.362014-03-25
SMSKREDYT0.680.630.630.63-7.35%33.1016:21
SMTSOFT8.008.008.008.000.00%0.182013-08-07
SOBET0.010.010.010.010.00%0.002013-07-02
SOFTBLUE0.670.660.660.66+0.76%221.0917:00
SPAC10.040.040.040.04+5.63%0.032020-01-21
SPARKVC3.403.403.403.400.00%0.0110:48
SPC0.010.010.010.010.00%0.142016-01-19
SSI0.010.010.010.010.00%0.002014-02-17
STANDREW7.207.207.207.20-2.70%0.042021-03-03
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
STEMCELLS1.181.171.171.170.00%1.3910:04
STOPKLA6.006.006.006.00-4.76%1.022020-02-27
SUMMALING17.3017.3017.3017.300.00%1.4716:23
SUNTECH1.821.981.981.98+15.79%312.8917:00
SURFLAND1.961.971.971.97-1.01%3.5910:21
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
SZAR0.190.190.190.19+1.59%19.1316:05
TAMEX0.840.840.840.84+7.01%1.2716:47
TAXNET1.651.591.591.59-3.64%4.4217:00
TAXUSFUND0.040.040.040.040.00%0.602018-06-01
TBULL28.9027.2027.2027.20-3.55%174.1917:00
TECHINVGR1.351.361.361.36-1.45%57.9117:04
TECHMADEX4.064.064.064.06+2.01%0.202019-08-13
TELEMEDPL1.621.651.651.65+4.43%1.7514:34
TELESTO7.407.407.407.40-3.90%0.372021-02-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR15.3015.4015.4015.40+1.32%5.232021-03-03
TELGAM0.430.410.410.41-6.42%22.1917:00
TELIANI0.940.970.970.970.00%1.4216:25
TERMO2PWR0.530.550.550.55-3.85%36.6716:22
TERMOEXP2.502.342.342.34-6.40%3.052021-03-02
TOWERINV14.9014.9014.9014.90-2.61%2.9812:54
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
UHYECA1.161.091.091.09-6.03%3.2914:08
UNIFIED0.360.360.360.36-5.26%0.0415:00
UNITED0.670.730.730.73+8.96%51.9816:32
URLOPYPL0.020.020.020.02-33.33%0.192013-12-09
VAKOMTEK1.041.041.041.04-0.95%0.212021-03-02
VARSAVVR1.861.871.871.87+3.09%79.5316:32
VCP2.782.902.902.90-2.03%12.432021-03-03
VEDIA0.040.040.040.040.00%0.012017-03-17
VELTO0.010.010.010.010.00%0.102018-10-31
VENTUREIN2.622.542.542.54+3.25%68.4114:50
VERBICOM1.381.391.391.39+2.21%0.5516:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0.280.300.300.30-6.25%0.202018-05-24
VIATRON4.204.204.204.20+5.00%0.4515:00
VIDIS4.804.564.564.56+1.33%3.3816:27
VISION0.040.040.040.04-2.22%28.8815:00
VOICETEL30.2029.6029.6029.60-1.99%11.8616:33
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
WERTHHOLZ0.400.400.400.400.00%2.0010:49
WESTREAL0.690.800.800.80+14.29%11.2217:00
WIDOKEN0.300.300.300.30+7.14%0.602013-06-28
WIERZYCL0.630.630.630.630.00%0.0109:00
WODKAN9.809.809.809.80-1.51%1.2115:01
XPLUS2.182.022.022.02-8.18%13.9415:55
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 »