Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2022-05-20 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex325.09324.92324.92324.92+0.16%5,440.0517:15
Kurs odniesienia 324.40
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
01CYBATON3.683.613.613.61-0.82%11.5115:15
2CPARTNER0.090.090.090.090.00%0.002019-11-15
2INTELLECT5.004.804.804.80-0.83%3,218.5417:02
4MOBILITY4.204.204.204.20-4.55%0.0409:00
5THAVENUE1.941.561.561.56-12.36%3.242020-04-29
71MEDIA74.8069.6069.6069.60-13.00%0.722022-05-19
7FIT4.264.664.664.66-0.43%0.432022-05-19
8FORMULA0.510.510.450.46+2.22%1.912016-03-22
ABAK2.882.882.882.88-3.36%20.8616:21
ABPOL0.120.120.100.11-15.38%21.642015-11-17
ABSINVEST1.051.051.051.05-0.47%0.0209:17
ACARTUS0.680.700.700.700.00%48.4816:33
ACREBIT3.483.383.383.38-3.15%9.7517:00
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
ADMIRAL0.030.030.030.030.00%2.282018-06-04
ADUMA0.080.080.080.080.00%0.462015-02-10
ADVERTIGO0.390.400.400.400.00%1.352022-05-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0.080.100.080.10+25.00%0.332017-10-12
AERFINANC0.140.140.140.140.00%0.012022-05-18
AFHOL2.502.562.562.56-1.54%3.8415:36
AGROLIGA21.6021.7021.7021.70+1.40%0.4310:19
AGROMA0.020.020.020.020.00%3.662016-11-07
AGROMEP4.804.864.864.86+1.25%4.112022-04-19
AGROTOUR5.805.885.885.88-1.01%12.2714:24
AGTES0.280.280.250.28+3.70%16.932015-07-01
AITON0.500.500.500.500.00%0.032022-05-19
AKCEPTFIN2.142.142.142.14+18.89%0.2111:00
ALDA5.656.156.156.15+6.03%20.0217:00
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
ALUMAST1.671.671.671.670.00%1.742022-04-11
ANALIZY27.0027.0027.0027.00-2.88%0.272022-05-17
APANET2.302.302.302.30-2.54%0.4613:56
APANET-PDA1.011.061.011.06+8.16%2.252014-10-09
APIS0.070.070.070.07-5.41%7.4015:18
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
APS3.623.603.603.60+5.26%1.362022-05-17
AQUABB16.4016.4016.4016.40-0.61%1.642022-05-10
AQUAPOZ11.4011.4011.4011.40+0.88%0.0209:03
ARAMUS1.771.831.831.83+3.39%0.542019-12-27
ARENAPL5.005.005.005.000.00%3.8717:00
ARI0.250.270.270.27+8.00%0.802022-05-11
ARRINERA0.790.790.790.79-2.47%0.812022-05-18
ARTEFE0.020.020.020.020.00%0.012015-07-01
ARTNEWMED1.291.241.241.24-3.88%12.5214:35
ARTNEWS0.140.200.140.20+17.65%9.052016-07-01
ARTP0.160.150.150.15-6.01%0.2417:00
ASSETUS0.200.200.200.200.00%0.012018-11-15
ASTRO0.480.480.480.48-0.42%2.3615:00
ATCCARGO11.9011.7011.7011.70-2.50%28.9914:16
ATHOS0.710.740.740.74+4.54%11.9317:00
ATONHT0.130.130.130.130.00%0.012022-05-19
ATSENERGY0.180.180.170.17-5.56%0.052013-12-11
AUTOSPA1.011.011.011.01-2.88%0.022021-06-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUXILIA2.042.022.022.02-0.98%0.0610:11
AZTEC4.804.884.884.880.00%0.392022-05-19
B2BPARTNER0.070.070.070.070.00%0.022017-06-14
BALTICINV0.010.010.010.01-1.96%0.102019-05-29
BALTICON11.3011.3011.3011.300.00%0.2309:14
BAUMAL0.150.180.140.180.00%1.262015-07-01
BBCONSULT7.257.737.737.73+7.36%641.6017:00
BDF22.4022.4022.4022.40+6.67%0.222016-11-15
BETOMAX5.205.205.205.200.00%2.0809:06
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
BINARY1.131.111.111.11-1.77%1.1312:36
BIOERG0.170.170.170.17+0.87%0.8413:28
BIOFACTOR4.204.104.104.10-2.38%9.2617:00
BIOGENED12.6012.6012.6012.60+1.61%2.0409:28
BIOMASS0.480.490.490.49+2.82%1.8317:00
BIOMAX0.050.050.050.050.00%0.012016-07-01
BIOMAXIMA21.9021.7021.7021.70-2.25%151.9817:00
BIOPLANET11.8011.8011.8011.80+2.16%2.3610:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN1.091.041.041.04+4.00%6.6316:03
BLIRT14.3014.5514.5514.55+2.46%17.6617:00
BLOOBER15.8015.7815.7815.78-0.13%113.6317:00
BLUETAX4.204.204.204.20+5.00%1.862022-05-17
BLUMERANG5.575.495.495.49-1.61%30.7416:46
BOA2.882.882.882.88+5.11%14.4015:11
BOOMERANG0.360.360.360.36-19.56%0.192022-05-04
BORUTA0.450.470.470.47+4.29%203.8117:00
BPC0.180.190.190.19-0.53%1.1114:14
BPX4.805.005.005.00+6.38%12.662022-03-14
BRAS0.230.230.230.230.00%0.5217:02
BROADGATE0.300.300.300.30-2.60%0.932021-05-26
BUDUS0.020.020.020.020.00%1.082013-06-18
BVT0.280.260.260.26-5.45%2.5417:00
C2A0.010.010.010.010.00%0.112013-04-30
CALESCO0.990.800.800.80-18.88%2.962019-06-03
CASPAR17.6017.9017.9017.90+4.07%2.9415:36
CCS2.162.162.162.16+3.85%0.572022-05-19
CCTOOLS1.801.801.801.80+2.27%5.0516:48
CENTURION1.081.101.101.10+0.92%35.3511:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0.180.180.180.180.00%0.022014-12-10
CEREALPLT11.0011.0011.0011.000.00%0.112022-05-13
CERTUS-PDA8.408.808.408.400.00%1.222014-03-31
CFBPS4.884.884.884.88-2.01%0.0009:05
CIASTZKRA0.090.090.090.09-0.42%2.1417:00
CLOUD37.6037.0037.0037.000.00%30.7916:48
CODEMEDIA26.0028.5823.0028.58-0.14%28.172014-05-19
COLOMEDIC0.030.030.030.030.00%0.392015-07-01
COLUMBUS8.158.058.058.05-1.23%415.5917:03
COMECO0.310.310.310.31-0.32%0.0209:51
COMECO-PDA0.490.490.440.49-2.00%1.642015-05-22
COMPRESS0.380.380.380.38+9.14%0.0015:57
COOLMARK0.180.180.180.18-5.26%0.002013-06-19
COPERNIC1.031.031.031.03+21.18%0.212022-02-14
CORELENS1.901.901.901.900.00%2.3011:29
CSY0.930.930.930.93-2.32%17.2217:02
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
CZARNKOW0.220.220.220.22-1.36%1.352022-05-18
DAMFINW2.112.112.112.110.00%0.992020-12-28
DANKS0.670.670.670.67-4.29%1.342022-05-19
DANKS-PDA0.800.840.800.84+1.20%1.602016-03-17
DANKS-PP0.030.030.020.02-33.33%4.452015-11-30
DASE0.080.080.080.080.00%0.162017-05-16
DCD0.040.050.050.050.00%0.022019-05-30
DEKTRA19.2019.0019.0019.00-1.04%2.1415:58
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
DENTAMDC0.170.170.170.17-1.18%0.0214:33
DEPEND0.250.250.230.24-4.00%18.992015-03-02
DEVORAN0.090.090.090.09-4.68%2.5816:25
DIGATE0.010.010.010.010.00%5.022014-07-01
DIGITAL0.730.730.730.73+0.28%0.1509:40
DIRECTES0.080.080.080.080.00%0.002012-11-15
DOMENOMAN0.530.530.530.530.00%4.3915:39
DOMLEK10.5010.5010.5010.50+0.96%0.102021-03-18
DOMZDROW0.080.080.080.080.00%0.002013-12-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DORADCY240.920.990.990.99+1.86%3.4115:47
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
EASTSIDE0.450.480.480.48+5.31%0.362022-05-18
EASYCALL7.047.047.047.04+0.28%0.042022-05-17
EBC0.460.450.450.45+0.90%79.5517:00
EBC-PDA0.530.530.520.52-1.89%12.502015-12-02
EBC-PP0.050.050.020.02-71.43%4.062015-09-22
EC26.967.327.327.32+1.10%19.3617:00
ECERAMICS0.010.010.010.010.00%0.182019-05-22
ECOTECH0.220.220.220.220.00%0.012017-06-13
EDISON4.584.584.584.58-0.22%0.6409:24
EFENERGII0.310.310.310.31+0.32%1.4115:38
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
EKIOSK1.601.721.721.72+7.50%1.4815:45
EKOBOX0.450.450.450.450.00%0.4215:40
EKOKOGEN0.010.010.010.010.00%0.102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL9.7210.0010.0010.00+0.20%25.3216:49
ELQ1.301.301.301.30-3.70%0.072022-05-17
EMMERSON0.050.040.040.04-13.83%1.902020-08-04
EMONT0.960.960.960.96-0.52%0.0109:28
EMUZYKA9.309.009.009.00-2.70%2.042022-05-16
EONET18.0018.7018.7018.70+3.89%2.6014:13
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
ESKIMOS0.120.120.120.120.00%2.462021-05-18
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
EUROSNACK1.001.001.001.000.00%1.502022-05-19
EUROTAX2.822.822.822.820.00%0.852022-05-17
EXAMOBILE5.805.705.705.70+0.88%1.8509:22
EXCELLENC0.180.180.180.18-2.06%12.2217:00
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
FARM5144.0044.0044.0044.00+1.27%174.4017:00
FHDOM3.403.403.403.40-0.58%56.1612:44
FINHOUSE0.290.290.290.29-17.14%0.502018-02-05
FITEN0.060.060.060.06-21.05%1.542021-11-10
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
FOREVEREN5.345.295.295.29-0.94%30.8016:49
FORPOSTA2.192.252.252.25+2.27%1.472022-05-17
FUTURIS0.220.240.220.24+26.32%0.112017-03-31
GALVO0.920.990.990.990.00%4.702022-05-12
GCINVEST0.010.010.010.010.00%0.282017-12-19
GENERGY0.020.020.020.02-18.75%10.662020-05-20
GENOMED36.0036.0036.0036.00-0.55%0.072022-05-12
GENRG0.400.400.400.40+2.31%0.0217:00
GEOINVENT0.500.520.500.52-8.77%0.472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM11.4011.4011.4011.40+3.64%0.112022-05-17
GEOTRANS9.019.249.249.24-0.43%84.9617:00
GEOTREKK0.040.040.040.04-20.00%0.002019-03-04
GKSKAT0.200.200.200.200.00%0.032022-04-27
GLGPHARMA0.580.580.580.58-1.02%0.062019-06-03
GLOBALTR0.160.160.140.15-6.25%3.242017-06-14
GOLAB0.250.250.250.25+28.87%0.042022-05-04
GONTYNIEC-PP0.010.010.010.010.00%0.002014-12-29
GOODIDEA0.030.030.030.030.00%0.012016-01-19
GOTFI19.0019.0019.0019.00-9.52%0.402022-01-12
GPPI0.300.290.290.29-1.35%3.582022-05-18
GRAPHIC0.250.280.280.28-3.45%7.752020-02-17
GREENENER0.400.400.400.40+0.50%0.072022-03-02
GREMPCO0.630.630.630.630.00%0.0309:25
GRJAGUAR0.050.050.050.050.00%0.152017-08-03
GRUPAEMM0.090.090.090.09+25.00%2.212020-08-04
GRUPAHRC0.890.930.930.93-1.06%1.2315:39
GRUPAREC72.0068.0068.0068.00-4.23%6.5916:00
GTRINITY4.304.304.304.30-13.65%0.8811:10
GWARANT1.931.931.931.93+4.32%0.222020-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1.091.091.091.09+0.93%0.052022-05-18
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
HMINWEST13.7513.7513.7513.750.00%4.7914:27
HOLLYWOOD1.000.990.990.99-1.00%3.972019-09-13
HORTICO5.345.485.485.480.00%4.132022-05-19
HOTBLOK54.6054.6054.6054.600.00%328.5616:18
HURTIMEX0.230.260.260.260.00%0.3812:44
HYDRAPRES0.530.530.530.53+1.92%0.0110:03
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
IBCPOLSKA1.121.121.121.12+0.45%0.3011:35
ICPD1.371.451.451.450.00%1.002022-05-13
ICPGROUP0.060.060.060.06-30.00%2.162020-02-19
IDH3.003.103.103.10+10.32%1.2615:00
IFM0.390.440.440.44-1.13%0.202022-05-18
IFUN4ALL1.231.401.401.40+8.53%19.5113:37
IGORIA0.250.250.250.25-4.65%7.1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0.500.500.500.500.00%0.3313:41
INBOOK1.301.301.301.30-4.06%3.8912:21
INCANA1.401.401.401.400.00%0.062022-04-19
INDEXMEDI-PDA1.851.851.851.85-2.63%0.052013-05-23
INFOSCAN0.680.740.740.74+8.82%152.0717:00
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
INFRA1.151.171.171.17+2.19%2.192022-05-19
INNOCOMM44.8844.8835.9142.79-8.57%8.712016-12-21
INNOGENE5.305.155.155.15-2.65%8.2217:00
INTELIWIS2.122.152.152.15+4.37%7.6417:02
INTERNITY4.184.364.364.36-0.46%6.1617:00
INVESTEKO3.803.893.893.890.00%1.4816:09
INVESTREM0.030.030.030.030.00%0.012013-05-16
INVICO0.010.010.010.010.00%0.072017-06-12
INWESTPL0.290.280.280.28-3.48%0.522022-05-19
IPODS0.500.550.550.55-0.36%41.9816:47
ISIAG0.870.860.860.86+1.18%0.3416:30
IU4.224.484.484.480.00%0.0315:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0.710.710.710.710.00%0.302017-05-26
JRHOLDING6.085.945.945.94-5.41%137.9617:00
JUJUBEE1.611.691.691.69+2.42%2.1617:00
JUJUBEE-PDA7.297.356.147.20-4.64%286.412015-10-19
JWA0.330.390.390.390.00%4.4016:37
KANCELWEC1.401.401.401.40+7.69%0.142022-05-19
KANCELWEC-PDA0.430.430.380.38-11.63%5.282015-06-09
KBJ14.6014.5514.5514.55-1.02%2.1411:30
KCSP0.060.070.060.07+16.67%3.292014-02-21
KKHERBAL0.920.890.890.89-3.26%16.1516:00
KLASZTORNE0.080.080.080.080.00%0.0109:26
KLEBAINV0.390.390.390.390.00%0.002018-06-04
KLON1.461.401.401.40-5.41%49.0811:14
KME0.800.800.800.80-0.62%0.642021-05-18
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
KORBANK9.609.609.609.600.00%0.0411:08
KUPIEC1.841.841.841.84-1.60%0.1815:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0.040.040.040.040.00%0.082019-04-10
LASERMED2.582.782.782.78+10.32%56.7016:21
LAURENPES0.070.070.070.07+1.87%11.1917:00
LETUS1.171.291.291.29+16.22%1.1613:21
LGTRADE1.011.011.011.01+8.60%0.1012:37
LGTRADE-PDA0.770.770.700.760.00%8.472013-06-20
LIBERTY0.250.250.250.250.00%0.002018-06-04
LKDESIGN0.700.650.650.65+8.33%1.992021-06-01
LKDESIGN-PDA5.975.975.975.97+0.34%0.012015-08-07
LOGZACT96.0096.0096.0096.00-20.00%0.962017-11-20
LOKATYBUD0.460.600.600.60+13.21%0.942022-05-19
LOYD0.020.020.020.020.00%9.072017-05-16
LSTECHHOM0.100.100.100.100.00%0.002021-05-12
LUG6.256.256.256.25-0.79%0.912022-05-17
LUKARDI0.890.890.890.89-7.77%1.002022-05-19
LUXIMA0.010.010.010.010.00%0.302018-11-14
LZMO0.030.030.030.030.00%0.152018-04-03
M4B19.8020.2020.2020.20+3.06%3.3815:13
MADKOM2.522.372.372.37-5.95%0.782022-05-17
MAGNIFICO0.160.180.150.180.00%1.792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB4.684.704.704.70+0.43%2.782022-05-19
MAKORA0.070.070.070.07+16.67%0.502019-04-17
MALKOWSKI4.524.544.544.54-0.87%12.442022-04-25
MARKA0.430.430.430.430.00%0.012022-05-19
MARSOFT0.100.100.100.100.00%0.012019-06-03
MAXIMUS2.222.302.302.300.00%1.3415:00
MAXIPIZZA0.690.690.690.69-4.20%0.102022-05-19
MBFGROUP1.691.701.701.70-2.30%0.162022-05-18
MBPARTNER0.110.110.110.110.00%0.1115:32
MED5.385.385.385.380.00%0.112016-03-23
MEDAPP0.520.520.520.520.00%19.3717:00
MEDCAMP1.181.181.181.18+0.51%7.3617:00
MEDGALIC0.020.020.020.02+23.08%0.002019-05-16
MEDIANPOL1.781.781.781.78+4.71%0.022022-05-18
MEGASONIC0.620.550.550.55+5.77%0.262019-02-15
MENNICASK132.00133.40133.40133.40+1.06%50.9517:00
MERA1.481.451.451.45+3.57%3.4316:04
MERIT2.502.492.492.49-0.40%1.5012:13
MERLINGRP0.250.240.240.240.00%1.4917:00
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
MFOOD3.123.343.343.34-1.18%1.842022-05-19
MGAMES0.040.040.040.04-20.00%0.932018-04-13
MGMSYS1.591.591.591.59-0.63%0.022017-06-14
MIDVEN18.0018.0018.0018.00+14.65%0.1814:16
MILESTONE3.003.003.003.000.00%0.532022-05-16
MILKPOL1.491.601.601.60+9.59%4.042022-05-17
MINERAL0.800.850.850.85+7.55%8.5015:40
MINOX0.060.060.060.060.00%0.182019-02-15
MMAKERS3.663.663.663.66-8.04%5.102018-04-26
MMCPL14.0013.9013.9013.90+14.88%0.072022-05-18
MOBIMEDIA0.680.690.690.69+1.18%2.7316:47
MOBINI0.150.150.150.150.00%0.142018-11-09
MODE2.152.132.132.13+1.43%6.8915:34
MODECOM9.459.859.859.85+4.23%5.972019-03-13
MODERNCOM0.300.310.310.31+3.33%0.2113:12
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
MPAY1.161.181.181.18-0.67%62.8817:00
MPLVERBUM6.707.207.207.20+7.46%0.222022-05-18
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
NEPTIS40.0040.0040.0040.000.00%0.0409:09
NETWISE25.0025.0025.0025.00+3.31%1.102022-05-18
NFPL0.170.170.170.170.00%0.0015:00
NICOGAMES0.010.010.010.010.00%5.282015-07-01
NOTORIA7.407.357.357.35-0.68%0.4015:48
NOVAVIS1.751.751.751.750.00%0.0911:09
NOVINA1.291.321.321.32-2.57%16.5216:31
NWAI13.9013.9013.9013.90-2.80%0.5312:41
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
OPTIZENLB0.900.900.900.900.00%0.1811:14
ORGANIC3.303.903.903.90+18.18%1.972022-05-17
ORPHEE0.420.500.500.50-3.55%66.942020-06-04
ORZLOPONY2.062.062.062.060.00%0.8417:00
OUTDOORZY0.710.780.780.78+7.78%9.4809:20
PARCELTEC0.560.560.560.560.00%0.562022-02-15
PARTEX0.010.010.010.010.00%1.002013-05-08
PARTNER0.130.140.140.14+8.14%1.3410:14
PATFUND0.130.130.130.130.00%0.0315:00
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
PFMEDICAL6.056.056.056.05-0.82%0.052022-05-18
PGPPOLONI0.710.710.710.71+9.23%0.212017-07-18
PHARMENA6.406.446.446.44-0.92%12.7510:05
PHARMENA-PDA9.199.288.789.28+0.98%10.782013-08-13
PHOENIX0.120.140.120.14-6.67%5.002014-01-13
PHOTON10.009.559.559.55-2.26%51.2017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK0.690.690.690.69-0.72%0.002022-05-19
PILAB159.00152.88152.88152.88-2.62%2,671.7617:01
PIXEL1.461.581.581.580.00%0.5117:00
PLANETINN0.060.060.060.060.00%0.002019-04-30
PLASMA0.670.670.670.67+18.75%0.0011:00
PLASTPACK0.981.000.981.00+14.94%0.392016-08-10
PLATIGE25.5025.5025.5025.50+2.00%2.3513:37
POLFA0.300.300.250.250.00%2.142016-06-29
POLINW0.040.040.040.040.00%0.482017-05-16
POLMAN0.330.350.350.35-0.29%0.7617:00
POLMT12.5012.5012.5012.500.00%0.032018-04-25
POLTRONIC1.051.101.101.100.00%1.1316:08
POSITIVE0.010.010.010.010.00%0.002013-04-12
PPRICE0.010.010.010.010.00%0.302016-02-16
PREFABET1.721.721.721.720.00%0.0215:00
PREMETINV0.490.510.430.43-10.42%239.452014-04-29
PREMFOOD0.380.380.380.38+15.15%0.012018-04-09
PREMIUMF0.480.480.480.480.00%0.0511:37
PRESENT240.120.120.120.12-1.19%0.1113:54
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
PRIME24.0023.8023.8023.80-4.80%84.8616:44
PROGRES1.001.000.900.90-7.22%1.072015-05-18
PROLOG37.0037.0037.0037.000.00%0.412022-05-19
PROMISE3.643.783.783.78+3.28%0.0616:21
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
PRYMUS5.505.505.505.500.00%6.792022-05-10
PSWCAPITA0.010.010.010.010.00%0.512014-04-04
PTWP42.0042.2042.2042.20+0.48%5.7313:23
PTWP-PDA16.0016.0016.0016.00+7.96%3.122013-05-21
PYLON0.120.120.120.12-0.86%0.2217:00
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%7.552014-07-01
PYLON-PP0.010.010.010.010.00%2.352016-11-24
QUARKVENT0.870.780.780.78-13.11%1.6016:01
QUART2.462.482.482.48+0.81%0.0410:45
QUBICGMS1.421.501.501.50-0.66%4.7614:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40.230.220.220.22+4.78%2.1512:34
RCUNION0.010.010.010.010.00%2.182015-02-02
READGENE2.512.512.512.51-0.40%0.112022-05-18
RELIGADEV0.020.020.020.02+100.00%0.042013-04-24
REMEDIS0.110.110.110.11-0.93%0.072022-05-17
REVITUM0.800.800.800.80-1.23%0.242019-01-23
RICHTER0.080.080.080.080.00%0.002013-11-06
ROBINSON5.105.005.005.00-2.34%5.6815:25
ROCCA2.602.602.602.60+0.78%0.052022-05-04
RODAN0.750.750.750.750.00%1.132013-05-10
ROTOPINO2.682.682.682.68+4.69%15.872018-12-11
ROVITA0.290.290.290.290.00%0.0311:00
RSY0.250.240.240.240.00%177.5217:00
RUCHCHORZ0.430.430.430.430.00%0.032022-05-18
RUNICOM0.200.200.200.20-4.76%0.202017-03-28
S4E5.105.955.955.95-0.83%4.452022-03-21
SAKANA0.670.590.590.59-10.61%12.1017:04
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
SESCOM30.0030.0030.0030.000.00%0.1516:01
SEVENET1.901.821.821.82-4.21%6.2509:44
SFD2.902.992.992.99+9.52%29.1516:30
SFERANET2.002.002.002.00+0.50%0.0209:06
SFKPOLKAP0.680.680.680.680.00%0.0115:00
SILESIA1.251.251.251.250.00%0.022022-05-16
SILVACG0.910.950.950.95+4.52%3.9512:07
SITE0.120.120.120.12+0.43%2.4015:34
SLR18.0519.3518.0019.35+1.84%2.362014-03-25
SMSKREDYT1.871.981.981.98-1.00%3.802022-05-19
SMTSOFT8.008.008.008.000.00%0.182013-08-07
SOBET0.010.010.010.010.00%0.002013-07-02
SOFTBLUE0.310.320.320.32+2.94%29.9017:00
SPAC10.040.040.040.04+5.63%0.032020-01-21
SPARKVC1.621.741.741.740.00%0.252022-04-29
SPC0.010.010.010.010.00%0.142016-01-19
SSI0.010.010.010.010.00%0.002014-02-17
STANDREW6.456.606.606.60+2.33%2.1409:38
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
STEMCELLS0.350.320.320.32-1.25%0.1517:01
STOPKLA6.006.006.006.00-4.76%1.022020-02-27
SUMMALING18.0018.0018.0018.00-3.23%0.1816:41
SUNTECH3.003.153.153.15-0.63%1.2712:07
SURFLAND0.530.570.570.57+8.57%0.3009:55
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
SZAR0.160.160.160.16+3.18%7.6013:48
TAMEX2.702.722.722.720.00%2.5715:21
TAXNET2.162.362.362.36+9.26%40.3716:39
TAXUSFUND0.040.040.040.040.00%0.602018-06-01
TBULL11.6511.9511.9511.95-2.05%1.652022-05-19
TECHINVGR0.570.550.550.55-11.50%23.172022-05-17
TECHMADEX4.064.064.064.06+2.01%0.202019-08-13
TELEMEDPL0.850.850.850.85-4.49%6.3015:37
TELESTO33.0033.0033.0033.00-17.50%0.332022-05-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR19.2019.5019.5019.50+2.63%15.3815:36
TELGAM0.310.310.310.31-0.32%0.0109:16
TELIANI8.308.808.808.80+1.15%605.7416:02
TERMO2PWR0.230.230.230.230.00%2.3513:28
TERMOEXP9.309.309.309.300.00%0.4411:07
TOWERINV9.189.609.609.60+4.58%11.0510:28
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
UHYECA1.291.451.451.45+11.58%38.4517:00
UNIFIED0.500.500.500.50+10.62%1.362021-06-01
UNITED0.170.170.170.170.00%0.122022-05-19
URLOPYPL0.020.020.020.02-33.33%0.192013-12-09
VAKOMTEK1.251.251.251.25+13.64%0.1309:58
VARSAVVR0.900.970.970.97+7.81%0.3110:57
VCP1.061.021.021.02-11.30%0.1117:00
VEDIA0.040.040.040.040.00%0.012017-03-17
VELTO0.010.010.010.010.00%0.102018-10-31
VENTUREIN2.702.702.702.70+3.85%0.0109:00
VERBICOM1.511.571.571.57+0.64%2.7212:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0.280.300.300.30-6.25%0.202018-05-24
VIATRON6.506.506.506.50-10.96%0.182022-05-06
VIDIS7.106.756.756.75-4.93%0.1009:09
VISION0.030.030.030.03-1.67%0.032022-05-09
VOICETEL44.6044.6044.6044.60-3.04%2.4416:09
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
WERTHHOLZ0.310.310.310.310.00%1.832022-05-16
WESTREAL0.580.590.590.59+0.68%0.9515:28
WIDOKEN0.300.300.300.30+7.14%0.602013-06-28
WIERZYCL0.520.580.580.58+5.45%1.0317:00
WODKAN8.658.658.658.65+2.37%0.5214:31
XPLUS2.282.122.122.12-4.50%16.0515:46
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 »