Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2020-08-10 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex607,44600,74600,74600,74-0,78%103 629,3617:15
Kurs odniesienia 605,48
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
01CYBATON11,2411,1011,1011,10-2,29%386,9617:00
2CPARTNER0,090,090,090,090,00%0,002019-11-15
2INTELLECT2,302,142,142,14-9,32%18,6215:54
4MOBILITY7,007,007,007,000,00%0,0111:22
5THAVENUE1,941,561,561,56-12,36%3,242020-04-29
71MEDIA7,208,108,108,10+12,50%8,8913:51
7FIT2,382,402,402,40-1,64%19,2413:28
8FORMULA0,510,510,450,46+2,22%1,912016-03-22
ABAK1,921,921,921,92-4,95%0,1913:32
ABPOL0,120,120,100,11-15,38%21,642015-11-17
ABSINVEST1,731,701,701,70+3,03%23,3415:22
ACARTUS0,340,420,420,42+31,25%90,4517:01
ACREBIT1,411,621,621,62+0,62%5,2516:31
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
ADVERTIGO0,310,370,370,37+24,16%63,4817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0,080,100,080,10+25,00%0,332017-10-12
AERFINANC0,130,130,130,130,00%0,9211:20
AFHOL10,509,509,509,50-9,52%16,4216:45
AGROLIGA24,0023,9023,9023,90-0,83%5,0813:57
AGROMA0,020,020,020,020,00%3,662016-11-07
AGROMEP6,557,857,857,85-0,63%3,3517:00
AGROTOUR8,608,648,648,64+1,89%221,0217:00
AGTES0,280,280,250,28+3,70%16,932015-07-01
AITON1,481,381,381,38-4,17%51,8317:00
AKCEPTFIN0,821,171,171,17+42,68%51,382020-08-04
ALDA2,002,002,002,000,00%1,892020-08-06
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
ALUMAST1,211,211,211,21-6,20%0,6113:41
ANALIZY31,0030,0030,0030,000,00%11,152020-08-07
APANET0,740,870,870,87-6,45%3,8815:39
APANET-PDA1,011,061,011,06+8,16%2,252014-10-09
APIS0,250,240,240,24-3,25%942,0317:04
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
APS3,003,003,003,00-12,79%1,0010:16
AQUABB15,5015,6015,6015,60+1,30%0,7815:41
AQUAPOZ8,458,358,358,35-2,34%7,4811:17
ARAMUS1,771,831,831,83+3,39%0,542019-12-27
ARENAPL1,301,501,501,50+10,29%12,6817:00
ARI0,430,420,420,420,00%1,3616:49
ARRINERA0,580,470,470,47-31,47%14,782019-06-03
ARTEFE0,020,020,020,020,00%0,012015-07-01
ARTNEWMED2,602,422,422,42-3,97%34,0017:00
ARTNEWS0,140,200,140,20+17,65%9,052016-07-01
ARTP0,650,550,550,55-12,70%58,8216:39
ASSETUS0,200,200,200,200,00%0,012018-11-15
ASTRO0,400,420,420,42-0,48%5,9417:00
ATCCARGO5,806,006,006,00-1,64%6,5216:43
ATHOS1,431,511,511,51+9,42%1 162,5017:01
ATONHT0,600,590,590,59+11,21%2,0015:00
ATSENERGY0,180,180,170,17-5,56%0,052013-12-11
AUTOSPA0,190,170,170,17-29,17%1,722020-08-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA5,265,205,205,20-1,14%39,2517:01
AZTEC4,164,144,144,14+0,98%48,6016:32
B2BPARTNER0,070,070,070,070,00%0,022017-06-14
BALTICINV0,010,010,010,01-1,96%0,102019-05-29
BALTICON8,759,259,259,25-1,07%2,8716:43
BAUMAL0,150,180,140,180,00%1,262015-07-01
BBCONSULT3,223,243,243,24+0,62%16,3617:00
BDF22,4022,4022,4022,40+6,67%0,222016-11-15
BETOMAX3,503,403,403,40-3,41%3,0810:43
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
BINARY0,660,650,650,650,00%4,0215:48
BIOERG0,080,080,080,08+1,88%2,202020-07-29
BIOFACTOR3,483,483,483,48-1,69%0,0213:26
BIOGENED15,3015,2015,2015,20+3,40%30,4517:00
BIOMASS2,522,312,312,31-8,33%3 220,592020-08-04
BIOMAX0,050,050,050,050,00%0,012016-07-01
BIOMAXIMA41,0043,0043,0043,00+7,50%2 241,0517:04
BIOPLANET18,1018,3018,3018,30-8,04%4,5812:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN1,201,191,191,19-2,46%2,2617:00
BLIRT12,1011,2011,2011,20-8,94%233,4717:00
BLOOBER211,00207,00207,00207,00-1,43%464,1917:00
BLUETAX0,040,040,040,04+7,46%50,9815:25
BLUMERANG5,505,605,605,60+3,70%55,7716:27
BOA9,009,009,009,00+1,12%4,8815:00
BOOMERANG0,340,340,340,34-20,00%0,522020-02-05
BORUTA0,860,770,770,77-7,67%1 571,1217:04
BPC50,0050,0050,0050,00+53,37%876,452020-08-07
BPX5,905,805,805,80+0,87%40,6616:25
BRAS0,720,680,680,68-2,17%948,5917:04
BROADGATE0,200,200,200,200,00%0,052020-07-29
BUDUS0,020,020,020,020,00%1,082013-06-18
BVT0,600,620,620,62+3,33%1,5815:55
C2A0,010,010,010,010,00%0,112013-04-30
CALESCO0,990,800,800,80-18,88%2,962019-06-03
CASPAR35,6035,6035,6035,60-13,17%0,7115:10
CCS1,241,361,361,36+9,68%30,8216:39
CCTOOLS4,205,005,005,000,00%0,5915:00
CENTURION2,903,143,143,14+4,67%8,8115:52
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0,180,180,180,180,00%0,022014-12-10
CEREALPLT10,0010,0010,0010,000,00%0,012020-02-27
CERTUS-PDA8,408,808,408,400,00%1,222014-03-31
CFBPS4,764,104,104,10-14,23%0,5215:42
CIASTZKRA1,401,401,401,40+2,94%45,3817:00
CLOUD12,4012,3012,3012,30-0,81%15,8316:17
CODEMEDIA26,0028,5823,0028,58-0,14%28,172014-05-19
COLOMEDIC0,030,030,030,030,00%0,392015-07-01
COLUMBUS108,60101,80101,80101,80-5,74%4 549,4917:01
COMECO0,240,290,290,29-3,33%0,9412:05
COMECO-PDA0,490,490,440,49-2,00%1,642015-05-22
COMPRESS0,900,950,950,95-14,41%30,4914:48
COOLMARK0,180,180,180,18-5,26%0,002013-06-19
COPERNIC7,057,007,007,00-1,41%3,8617:00
CORELENS1,201,251,251,25+4,17%1,5712:26
CSY4,965,005,005,00+5,93%4,812020-07-22
CSY-PDA3,083,083,053,05-1,29%6,192014-04-22
CSY-PP2,002,000,251,94+49,23%2,182013-12-17
CTE0,200,200,200,200,00%0,202020-08-06
CWPE0,170,170,170,170,00%0,002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0,200,200,200,20+5,26%0,5015:02
DAMFINW3,103,193,193,190,00%0,0111:28
DANKS0,540,550,550,55+1,85%5,4017:00
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
DEKTRA4,964,924,924,92-0,81%2,2313:24
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
DENTAMDC0,180,180,180,180,00%15,4615:00
DEPEND0,250,250,230,24-4,00%18,992015-03-02
DEVORAN0,350,420,420,42+55,56%64,9709:20
DIGATE0,010,010,010,010,00%5,022014-07-01
DIGITAL1,481,501,501,50+2,74%164,3017:00
DIRECTES0,080,080,080,080,00%0,002012-11-15
DOMENOMAN9,2010,5010,5010,50+20,69%318,1717:00
DOMLEK6,556,556,556,55-5,76%0,0914:29
DOMZDROW0,080,080,080,080,00%0,002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240,430,390,390,39-15,65%25,6316:29
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
EASTSIDE1,371,431,431,43+5,15%20,4816:03
EASYCALL2,722,722,722,72-1,45%0,542020-08-06
EBC0,950,910,910,91-6,67%613,6517:00
EBC-PDA0,530,530,520,52-1,89%12,502015-12-02
EBC-PP0,050,050,020,02-71,43%4,062015-09-22
EC23,603,823,823,82+6,70%413,4817:00
ECERAMICS0,010,010,010,010,00%0,182019-05-22
ECOTECH0,220,220,220,220,00%0,012017-06-13
EDISON3,383,183,183,18-0,63%1,042020-08-07
EFENERGII0,570,600,600,60+5,26%110,4616:40
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
EKIOSK1,251,301,301,30-1,52%37,0717:00
EKOBOX0,430,470,470,47+9,30%5,1416:40
EKOKOGEN0,010,010,010,010,00%0,102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL3,563,643,643,64+8,33%20,4216:06
ELQ4,444,524,524,52-5,04%39,8717:00
EMMERSON0,050,040,040,04-13,83%1,902020-08-04
EMONT1,291,251,251,25-3,10%0,5014:00
EMUZYKA3,403,403,403,400,00%1,362020-08-06
EONET7,107,107,107,10+16,39%0,432020-08-05
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
EUROSNACK0,520,480,480,48-3,60%8,0616:32
EUROTAX3,003,003,003,00+1,35%0,2416:38
EXAMOBILE5,255,155,155,15-0,96%48,652020-08-06
EXCELLENC0,850,930,930,93+15,63%1 885,4617:01
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
FARM5121,8022,5022,5022,50+3,69%556,9217:00
FHDOM3,243,243,243,24-4,71%0,032020-08-04
FINHOUSE0,290,290,290,29-17,14%0,502018-02-05
FITEN0,070,070,070,07+8,06%1,4015:01
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
FOREVEREN13,5011,9011,9011,90-13,14%6 002,6217:00
FORPOSTA0,880,890,890,89+1,71%0,5516:17
FUTURIS0,220,240,220,24+26,32%0,112017-03-31
GALVO1,141,161,161,16-0,85%8,3615:12
GCINVEST0,010,010,010,010,00%0,282017-12-19
GENERGY0,020,020,020,02-18,75%10,662020-05-20
GENOMED29,2029,6029,6029,60+1,37%1,0312:30
GENRG0,910,910,910,91+3,17%142,9617:04
GEOINVENT0,500,520,500,52-8,77%0,472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM8,508,508,508,500,00%2,1815:00
GEOTRANS32,4032,4032,4032,400,00%346,4517:00
GEOTREKK0,040,040,040,04-20,00%0,002019-03-04
GKSKAT0,240,240,240,24+16,83%0,272020-08-05
GLGPHARMA0,580,580,580,58-1,02%0,062019-06-03
GLOBALTR0,160,160,140,15-6,25%3,242017-06-14
GOLAB0,390,390,390,39-2,50%0,012020-07-22
GONTYNIEC-PP0,010,010,010,010,00%0,002014-12-29
GOODIDEA0,030,030,030,030,00%0,012016-01-19
GOTFI7,607,607,607,600,00%0,1510:15
GPPI1,001,101,101,10+4,76%2,3516:41
GRAPHIC0,250,280,280,28-3,45%7,752020-02-17
GREENENER0,500,500,500,50+20,19%8,952019-10-30
GREMPCO0,540,570,570,57-2,56%3,3116:38
GRJAGUAR0,050,050,050,050,00%0,152017-08-03
GRUPAEMM0,090,090,090,09+25,00%2,212020-08-04
GRUPAHRC10,0011,0011,0011,00+12,82%165,6817:00
GRUPAREC19,4019,4019,4019,400,00%0,1009:00
GTRINITY4,805,005,005,00+25,00%0,892020-08-04
GWARANT1,931,931,931,93+4,32%0,222020-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER0,840,840,840,840,00%0,022020-08-07
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
HMINWEST10,0010,0010,0010,00+2,04%0,0916:01
HOLLYWOOD1,000,990,990,99-1,00%3,972019-09-13
HORTICO2,082,102,102,10+0,96%12,6416:43
HOTBLOK5,155,055,055,05-2,88%1,2415:33
HURTIMEX0,300,250,250,25-16,11%32,8516:39
HYDRAPRES0,370,370,370,370,00%0,5209:00
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
IBCPOLSKA0,940,940,940,94-0,53%0,092020-07-28
ICPD0,500,500,500,500,00%0,1611:29
ICPGROUP0,060,060,060,06-30,00%2,162020-02-19
IDH0,030,040,040,04+25,00%339,3615:28
IFM1,101,051,051,05-4,55%41,3617:00
IFUN4ALL2,462,462,462,46-0,40%31,1617:00
IGORIA0,350,330,330,33-6,18%8,5416:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0,340,360,360,36-2,16%20,6916:05
INBOOK0,951,001,001,00+4,71%15,5416:29
INCANA0,980,980,980,98-3,92%0,022020-07-27
INDEXMEDI-PDA1,851,851,851,85-2,63%0,052013-05-23
INFOSCAN1,121,111,111,11-1,25%104,6817:00
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
INFRA0,900,930,930,93+4,49%25,0915:51
INNOCOMM44,8844,8835,9142,79-8,57%8,712016-12-21
INNOGENE18,5022,0022,0022,00+24,29%8 544,6717:00
INTELIWIS2,963,063,063,06+6,99%58,6517:00
INTERNITY2,522,502,502,50-1,57%0,542020-08-06
INVESTEKO10,0010,7010,7010,70+7,00%481,3416:48
INVESTREM0,030,030,030,030,00%0,012013-05-16
INVICO0,010,010,010,010,00%0,072017-06-12
INWESTPL0,490,480,480,48-4,00%19,7515:22
IPODS1,210,860,860,86-26,50%117,2417:00
ISIAG0,740,890,890,89+19,46%16,6712:02
IU3,303,323,323,32+1,22%0,132020-08-06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0,710,710,710,710,00%0,302017-05-26
JRHOLDING25,3025,0025,0025,00-0,79%306,0617:00
JUJUBEE6,206,166,166,16-0,65%50,3917:00
JUJUBEE-PDA7,297,356,147,20-4,64%286,412015-10-19
JWA0,670,570,570,57-12,00%34,2517:00
KANCELWEC2,002,102,102,10+5,53%1,332020-08-06
KANCELWEC-PDA0,430,430,380,38-11,63%5,282015-06-09
KBJ17,5017,4017,4017,40-0,57%12,7117:03
KCSP0,060,070,060,07+16,67%3,292014-02-21
KKHERBAL0,360,360,360,36+17,42%79,2215:28
KLASZTORNE0,290,230,230,23-18,97%46,4817:00
KLEBAINV0,390,390,390,390,00%0,002018-06-04
KLON0,780,780,780,780,00%0,7811:18
KME1,841,841,841,84+5,75%0,0011:00
KOFAMA0,440,440,440,44+7,32%0,262020-08-06
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
KORBANK5,305,155,155,15-1,90%1,6512:49
KUPIEC1,091,201,201,20+11,11%8,0513:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0,040,040,040,040,00%0,082019-04-10
LASERMED6,726,806,806,80+1,19%382,1917:00
LAURENPES0,670,570,570,57-20,83%1 505,2017:01
LETUS13,0012,8012,8012,80-0,78%106,4416:36
LGTRADE1,351,351,351,350,00%1,1814:13
LGTRADE-PDA0,770,770,700,760,00%8,472013-06-20
LIBERTY0,250,250,250,250,00%0,002018-06-04
LKDESIGN0,520,520,520,52-13,33%1,152020-08-07
LKDESIGN-PDA5,975,975,975,97+0,34%0,012015-08-07
LOGZACT96,0096,0096,0096,00-20,00%0,962017-11-20
LOKATYBUD0,190,190,190,19+18,75%4,082020-07-29
LOYD0,020,020,020,020,00%9,072017-05-16
LSTECHHOM0,060,060,060,060,00%0,192020-08-05
LUG7,106,906,906,90+5,34%128,1316:44
LUKARDI0,660,620,620,62-9,42%0,5316:45
LUXIMA0,010,010,010,010,00%0,302018-11-14
LZMO0,030,030,030,030,00%0,152018-04-03
M4B15,2015,2015,2015,200,00%0,612020-07-29
MADKOM1,981,981,981,98-4,81%1,0014:28
MAGNIFICO0,160,180,150,180,00%1,792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB7,257,907,907,90+0,64%12,5817:00
MAKORA0,070,070,070,07+16,67%0,502019-04-17
MALKOWSKI1,841,701,701,70-8,11%2,1516:16
MARKA0,500,500,500,500,00%0,252020-08-07
MARSOFT0,100,100,100,100,00%0,012019-06-03
MAXIMUS0,350,350,350,35-12,50%3,502019-05-16
MAXIPIZZA0,700,740,740,74+14,73%0,7713:58
MBFGROUP7,006,706,706,70-10,07%338,0317:00
MBPARTNER0,280,270,270,27-5,57%88,7516:49
MED5,385,385,385,380,00%0,112016-03-23
MEDAPP1,491,561,561,56+11,43%1 338,4517:04
MEDCAMP14,2014,3014,3014,30+7,52%3 632,3917:04
MEDGALIC0,020,020,020,02+23,08%0,002019-05-16
MEDIANPOL1,481,191,191,19-7,75%5,0210:28
MEGASONIC0,620,550,550,55+5,77%0,262019-02-15
MENNICASK179,00179,00179,00179,000,00%830,4317:00
MERA1,000,900,900,90-10,00%5,2814:05
MERIT0,850,850,850,850,00%0,9410:13
MERLINGRP0,270,270,270,27-7,80%4,6215:20
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
MFOOD2,002,202,202,20+12,24%0,1215:30
MGAMES0,040,040,040,04-20,00%0,932018-04-13
MGMSYS1,591,591,591,59-0,63%0,022017-06-14
MIDVEN18,5020,4020,4020,40+11,48%3,0416:48
MILESTONE6,607,407,407,40+12,25%0,5515:00
MILKPOL1,051,201,201,20+0,84%1,8216:43
MINERAL0,960,900,900,90-7,69%37,3717:03
MINOX0,060,060,060,060,00%0,182019-02-15
MMAKERS3,663,663,663,66-8,04%5,102018-04-26
MMCPL2,902,862,862,86-4,67%1,152020-07-30
MOBIMEDIA0,770,790,790,79+3,95%47,2616:39
MOBINI0,150,150,150,150,00%0,142018-11-09
MODE1,021,041,041,04+1,96%10,0216:47
MODECOM9,459,859,859,85+4,23%5,972019-03-13
MODERNCOM0,660,640,640,64-3,03%16,6716:48
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
MPAY0,620,570,570,57-8,06%1,1514:39
MPLVERBUM2,662,422,422,42-9,02%2,4112:24
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
NEPTIS49,0049,0049,0049,000,00%0,0509:54
NETWISE11,0011,0011,0011,000,00%0,0210:11
NFPL0,280,320,320,32+10,31%4,812020-08-04
NICOGAMES0,010,010,010,010,00%5,282015-07-01
NOTORIA5,805,755,755,75-0,86%4,722020-07-09
NOVAVIS17,4017,0017,0017,00+2,41%904,8817:00
NOVINA0,670,700,700,70-4,11%8,4717:02
NWAI25,6024,0024,0024,00-9,09%34,0917:00
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
ONICO3,903,903,903,900,00%2,542020-07-29
OPENNET0,130,130,130,130,00%0,012017-06-13
OPTIZENLB0,520,520,520,52-25,71%0,522020-08-04
ORGANIC4,905,005,005,00-0,99%7,3416:35
ORPHEE0,420,500,500,50-3,55%66,942020-06-04
ORZLOPONY2,002,002,002,00+2,04%5,0011:16
OUTDOORZY0,700,770,770,77+9,29%15,0714:20
PARCELTEC0,530,570,570,57+7,92%22,3816:44
PARTEX0,010,010,010,010,00%1,002013-05-08
PARTNER0,140,130,130,13+4,76%61,1016:42
PATFUND0,200,200,200,20+8,70%0,0215:00
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
PFMEDICAL7,107,607,607,60+5,56%0,7315:00
PGPPOLONI0,710,710,710,71+9,23%0,212017-07-18
PHARMENA15,2014,6014,6014,60-2,67%70,3617:00
PHARMENA-PDA9,199,288,789,28+0,98%10,782013-08-13
PHOENIX0,120,140,120,14-6,67%5,002014-01-13
PHOTON16,1016,7016,7016,70-2,34%269,2017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK1,011,021,021,02+0,99%0,632020-08-04
PILAB237,00240,00240,00240,00+11,63%6 346,8717:02
PIXEL2,422,132,132,13-13,41%499,6517:02
PLANETINN0,060,060,060,060,00%0,002019-04-30
PLASMA0,350,350,350,35-11,50%1,792020-08-04
PLASTPACK0,981,000,981,00+14,94%0,392016-08-10
PLATIGE26,0026,0026,0026,000,00%7,8717:00
POLFA0,300,300,250,250,00%2,142016-06-29
POLINW0,040,040,040,040,00%0,482017-05-16
POLMAN1,601,551,551,55-2,52%178,6517:03
POLMT12,5012,5012,5012,500,00%0,032018-04-25
POLTRONIC0,981,001,001,000,00%4,3714:39
POSITIVE0,010,010,010,010,00%0,002013-04-12
PPRICE0,010,010,010,010,00%0,302016-02-16
PREFABET0,880,880,880,88+2,33%0,0911:00
PREMETINV0,490,510,430,43-10,42%239,452014-04-29
PREMFOOD0,380,380,380,38+15,15%0,012018-04-09
PREMIUMF1,030,990,990,990,00%8,7817:00
PRESENT240,340,260,260,26-20,73%573,2317:00
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
PRIME8,858,008,008,00-9,60%4,9712:27
PROGRES1,001,000,900,90-7,22%1,072015-05-18
PROLOG19,2019,1019,1019,10-0,52%2,1112:53
PROMISE9,008,008,008,00-1,23%586,7217:00
PROPERTYF0,180,180,180,18+3,53%0,022020-08-04
PROVECTA1,171,331,171,33+13,68%0,022017-03-13
PROXYAD0,010,010,010,01-50,00%0,032014-06-25
PRYMUS8,508,608,608,60-4,97%2,632020-08-04
PSWCAPITA0,010,010,010,010,00%0,512014-04-04
PTWP15,0015,0015,0015,000,00%0,0709:00
PTWP-PDA16,0016,0016,0016,00+7,96%3,122013-05-21
PYLON0,230,220,220,22-7,04%261,5017:03
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
QUARKVENT2,602,282,282,28-12,98%22,7017:00
QUART1,551,551,551,55-6,06%2,022020-08-06
QUBICGMS7,107,087,087,08+0,85%155,5517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40,420,430,430,43-1,82%18,062020-08-04
RCUNION0,010,010,010,010,00%2,182015-02-02
READGENE2,302,702,702,70+8,00%6,2114:57
RELIGADEV0,020,020,020,02+100,00%0,042013-04-24
REMEDIS0,150,160,160,16+7,38%15,2415:11
REVITUM0,800,800,800,80-1,23%0,242019-01-23
RICHTER0,080,080,080,080,00%0,002013-11-06
ROBINSON5,755,705,705,70+5,56%4,3315:15
ROCCA3,003,003,003,00+0,67%0,012020-08-05
RODAN0,750,750,750,750,00%1,132013-05-10
ROTOPINO2,682,682,682,68+4,69%15,872018-12-11
ROVITA0,630,630,630,63+1,61%0,0515:00
RSY13,8013,8013,8013,80-1,43%0,142020-07-02
RUCHCHORZ0,170,170,170,17-5,56%0,002020-07-29
RUNICOM0,200,200,200,20-4,76%0,202017-03-28
S4E5,105,105,105,10-5,56%4,2716:43
SAKANA0,420,420,420,42-0,48%0,4215:09
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
SESCOM18,2018,2018,2018,20-1,62%0,2015:19
SEVENET3,663,903,903,90+8,33%187,7816:10
SFD1,301,161,161,16-4,13%26,0416:18
SFERANET1,011,011,011,01-9,01%3,4115:31
SFKPOLKAP0,840,840,840,84-4,55%0,422018-06-04
SILESIA1,701,751,751,75+2,94%17,3117:00
SILVACG0,340,350,350,35+2,65%75,3815:29
SITE0,440,480,480,48+11,40%827,4817:00
SLR18,0519,3518,0019,35+1,84%2,362014-03-25
SMSKREDYT0,270,240,240,24-11,68%6,7917:00
SMTSOFT8,008,008,008,000,00%0,182013-08-07
SOBET0,010,010,010,010,00%0,002013-07-02
SOFTBLUE2,042,162,162,16+10,20%1 356,0817:03
SPAC10,040,040,040,04+5,63%0,032020-01-21
SPARKVC1,101,101,101,10-8,33%0,0311:31
SPC0,010,010,010,010,00%0,142016-01-19
SSI0,010,010,010,010,00%0,002014-02-17
STANDREW8,508,508,508,50-0,58%0,022020-07-27
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
STEMCELLS1,331,471,471,47+11,36%12,5012:33
STOPKLA6,006,006,006,00-4,76%1,022020-02-27
SUMMALING14,6014,2014,2014,20-2,74%1,0813:15
SUNTECH1,251,281,281,28+15,32%75,9117:00
SURFLAND3,483,443,443,44-1,71%35,2715:00
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
SZAR0,120,130,130,13+26,42%54,8315:17
TAMEX0,930,890,890,89-1,11%52,9116:30
TAXNET1,021,021,021,02+6,25%0,1010:15
TAXUSFUND0,040,040,040,040,00%0,602018-06-01
TBULL29,6029,7029,7029,70+0,34%132,5317:00
TECHINVGR0,800,800,800,800,00%29,4217:00
TECHMADEX4,064,064,064,06+2,01%0,202019-08-13
TELEMEDPL1,751,751,751,750,00%23,3217:00
TELESTO8,608,608,608,60-4,44%0,432020-08-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR15,1015,1015,1015,100,00%13,092020-08-07
TELGAM0,730,890,890,89+23,61%757,6817:01
TELIANI0,720,630,630,630,00%4,7717:00
TERMO2PWR1,191,151,151,15-10,16%277,9617:03
TERMOEXP2,403,443,443,44+44,54%2,6211:32
TOWERINV18,4019,3019,3019,30-1,03%0,7413:10
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
UHYECA1,101,021,021,02-3,77%13,3815:41
UNIFIED0,060,060,060,06-20,29%0,682019-08-05
UNITED0,360,360,360,36-2,70%6,262020-07-29
URLOPYPL0,020,020,020,02-33,33%0,192013-12-09
VAKOMTEK0,800,800,800,80+8,11%0,0110:29
VARSAVVR3,503,493,493,49-3,06%152,4917:01
VCP9,959,959,959,950,00%42,7216:40
VEDIA0,040,040,040,040,00%0,012017-03-17
VELTO0,010,010,010,010,00%0,102018-10-31
VENTUREIN2,382,302,302,30+0,88%8,4617:00
VERBICOM1,531,461,461,46-9,32%4,0915:19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0,280,300,300,30-6,25%0,202018-05-24
VIATRON5,305,205,205,20-10,34%0,712020-08-07
VIDIS3,443,443,443,440,00%0,0109:10
VISION0,030,030,030,03+2,93%11,9415:00
VOICETEL44,0044,0044,0044,00-11,65%4,6615:04
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
WERTHHOLZ0,400,500,500,50+25,00%13,8317:01
WESTREAL0,130,130,130,13+3,17%2,602020-07-22
WIDOKEN0,300,300,300,30+7,14%0,602013-06-28
WIERZYCL0,470,470,470,47-4,08%0,2611:46
WODKAN10,109,709,709,70-5,83%5,8311:07
XPLUS1,981,981,981,980,00%17,4516:05
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 »