Notowania
NewConnect
- Akcje i indeksy
Pozostałe instrumenty
Notowania indeksów i akcji NewConnect
« Poprzedni dzień
Następny dzień »
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
NCIndex | 515.16 | 516.54 | 516.54 | 516.54 | +0.16% | 23,924.72 | 17:15 | |
NCXLifeSci | 51.04 | 51.04 | 50.96 | 50.96 | -0.25% | 67.33 | 2013-06-21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
01CYBATON | 7.55 | 7.89 | 7.89 | 7.89 | +3.82% | 137.70 | 17:04 | |
2CPARTNER | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-11-15 | |
2INTELLECT | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0.02 | 2021-03-03 | |
4MOBILITY | 5.90 | 5.70 | 5.70 | 5.70 | -5.00% | 0.04 | 10:46 | |
5THAVENUE | 1.94 | 1.56 | 1.56 | 1.56 | -12.36% | 3.24 | 2020-04-29 | |
71MEDIA | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 0.33 | 2021-03-02 | |
7FIT | 4.06 | 4.16 | 4.16 | 4.16 | +5.58% | 1.02 | 13:46 | |
8FORMULA | 0.51 | 0.51 | 0.45 | 0.46 | +2.22% | 1.91 | 2016-03-22 | |
ABAK | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 5.72 | 2021-03-02 | |
ABPOL | 0.12 | 0.12 | 0.10 | 0.11 | -15.38% | 21.64 | 2015-11-17 | |
ABSINVEST | 2.72 | 2.98 | 2.98 | 2.98 | +4.20% | 256.68 | 17:00 | |
ACARTUS | 0.69 | 0.69 | 0.69 | 0.69 | +0.74% | 0.69 | 09:02 | |
ACREBIT | 2.52 | 2.34 | 2.34 | 2.34 | -16.43% | 14.75 | 17:01 | |
ADASTRA | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.14 | 2014-02-17 | |
ADFORM | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.03 | 2018-02-28 | |
ADFORM-PDA | 6.30 | 6.30 | 6.30 | 6.30 | +5.00% | 0.01 | 2013-05-28 | |
ADMIRAL | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 2.28 | 2018-06-04 | |
ADUMA | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.46 | 2015-02-10 | |
ADVERTIGO | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 58.56 | 17:04 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AEDES | 0.08 | 0.10 | 0.08 | 0.10 | +25.00% | 0.33 | 2017-10-12 | |
AERFINANC | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 0.35 | 15:00 | |
AFHOL | 8.00 | 8.00 | 8.00 | 8.00 | +2.56% | 9.15 | 15:18 | |
AGROLIGA | 59.59 | 58.80 | 58.80 | 58.80 | -1.51% | 109.94 | 16:48 | |
AGROMA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 3.66 | 2016-11-07 | |
AGROMEP | 5.10 | 5.10 | 5.10 | 5.10 | +2.00% | 23.24 | 15:21 | |
AGROTOUR | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 17.51 | 16:49 | |
AGTES | 0.28 | 0.28 | 0.25 | 0.28 | +3.70% | 16.93 | 2015-07-01 | |
AITON | 0.72 | 0.71 | 0.71 | 0.71 | -4.67% | 6.52 | 13:59 | |
AKCEPTFIN | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 3.74 | 11:36 | |
ALDA | 14.00 | 11.20 | 11.20 | 11.20 | -28.21% | 49.03 | 17:00 | |
ALEJA | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 0.00 | 2019-05-29 | |
ALEJA-PDA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.02 | 2013-05-10 | |
ALFASTAR | 0.07 | 0.07 | 0.07 | 0.07 | +16.67% | 0.00 | 2015-11-05 | |
ALKAL | 0.51 | 0.52 | 0.42 | 0.42 | -30.00% | 1.69 | 2017-05-16 | |
ALUMAST | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 0.20 | 2021-03-03 | |
ANALIZY | 34.00 | 34.00 | 34.00 | 34.00 | +3.03% | 0.68 | 12:19 | |
APANET | 0.70 | 0.70 | 0.70 | 0.70 | +0.71% | 0.30 | 15:00 | |
APANET-PDA | 1.01 | 1.06 | 1.01 | 1.06 | +8.16% | 2.25 | 2014-10-09 | |
APIS | 0.12 | 0.13 | 0.13 | 0.13 | +5.83% | 160.68 | 17:04 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLINTER | 0.19 | 0.19 | 0.19 | 0.19 | +18.75% | 0.04 | 2013-05-17 | |
APOLONIA | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.03 | 2013-07-02 | |
APS | 3.24 | 3.24 | 3.24 | 3.24 | +2.53% | 1.01 | 2021-02-24 | |
AQUABB | 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | 0.02 | 10:37 | |
AQUAPOZ | 16.20 | 16.10 | 16.10 | 16.10 | -2.42% | 5.01 | 15:00 | |
ARAMUS | 1.77 | 1.83 | 1.83 | 1.83 | +3.39% | 0.54 | 2019-12-27 | |
ARENAPL | 1.38 | 1.40 | 1.40 | 1.40 | 0.00% | 25.89 | 16:49 | |
ARI | 0.31 | 0.39 | 0.39 | 0.39 | 0.00% | 1.95 | 15:00 | |
ARRINERA | 0.58 | 0.47 | 0.47 | 0.47 | -31.47% | 14.78 | 2019-06-03 | |
ARTEFE | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.01 | 2015-07-01 | |
ARTNEWMED | 1.70 | 1.84 | 1.84 | 1.84 | 0.00% | 123.55 | 16:34 | |
ARTNEWS | 0.14 | 0.20 | 0.14 | 0.20 | +17.65% | 9.05 | 2016-07-01 | |
ARTP | 0.46 | 0.45 | 0.45 | 0.45 | -1.32% | 24.36 | 17:00 | |
ASSETUS | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.01 | 2018-11-15 | |
ASTRO | 0.45 | 0.43 | 0.43 | 0.43 | -4.41% | 20.25 | 16:49 | |
ATCCARGO | 6.50 | 6.45 | 6.45 | 6.45 | -3.73% | 9.26 | 2021-03-03 | |
ATHOS | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 67.25 | 17:00 | |
ATONHT | 0.28 | 0.31 | 0.31 | 0.31 | +12.14% | 4.72 | 15:00 | |
ATSENERGY | 0.18 | 0.18 | 0.17 | 0.17 | -5.56% | 0.05 | 2013-12-11 | |
AUTOSPA | 0.51 | 0.51 | 0.51 | 0.51 | +25.00% | 4.30 | 11:15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AUXILIA | 4.40 | 4.56 | 4.56 | 4.56 | +3.64% | 35.99 | 16:38 | |
AZTEC | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 0.30 | 17:00 | |
B2BPARTNER | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 0.02 | 2017-06-14 | |
BALTICINV | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 0.10 | 2019-05-29 | |
BALTICON | 15.70 | 15.30 | 15.30 | 15.30 | -0.65% | 1.53 | 11:35 | |
BAUMAL | 0.15 | 0.18 | 0.14 | 0.18 | 0.00% | 1.26 | 2015-07-01 | |
BBCONSULT | 16.30 | 16.40 | 16.40 | 16.40 | +1.86% | 260.52 | 17:00 | |
BDF | 22.40 | 22.40 | 22.40 | 22.40 | +6.67% | 0.22 | 2016-11-15 | |
BETOMAX | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 0.94 | 11:30 | |
BETOMAX-PDA | 2.14 | 2.18 | 2.13 | 2.18 | -1.80% | 15.31 | 2013-06-24 | |
BGE | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.14 | 2017-06-14 | |
BGSENERGY | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 2.92 | 2016-06-27 | |
BINARY | 1.60 | 1.69 | 1.69 | 1.69 | +1.20% | 27.91 | 16:45 | |
BIOERG | 0.44 | 0.41 | 0.41 | 0.41 | -4.19% | 36.18 | 17:00 | |
BIOFACTOR | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | 0.32 | 2021-02-26 | |
BIOGENED | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | 0.13 | 2021-03-03 | |
BIOMASS | 1.20 | 1.18 | 1.18 | 1.18 | 0.00% | 83.91 | 17:00 | |
BIOMAX | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.01 | 2016-07-01 | |
BIOMAXIMA | 31.20 | 30.80 | 30.80 | 30.80 | -1.91% | 348.23 | 17:00 | |
BIOPLANET | 42.00 | 42.20 | 42.20 | 42.20 | +2.93% | 9.28 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BLACKPOIN | 1.21 | 1.15 | 1.15 | 1.15 | +3.60% | 6.25 | 13:26 | |
BLIRT | 19.80 | 19.30 | 19.30 | 19.30 | -2.03% | 209.15 | 17:00 | |
BLOOBER | 189.60 | 190.80 | 190.80 | 190.80 | +0.63% | 329.49 | 17:00 | |
BLUETAX | 3.40 | 3.14 | 3.14 | 3.14 | -21.11% | 5.19 | 15:00 | |
BLUMERANG | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 9.63 | 15:21 | |
BOA | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 1.99 | 2021-03-03 | |
BOOMERANG | 1.78 | 1.77 | 1.77 | 1.77 | +14.94% | 18.04 | 15:01 | |
BORUTA | 0.80 | 0.82 | 0.82 | 0.82 | +0.74% | 1,958.31 | 17:04 | |
BPC | 94.50 | 91.00 | 91.00 | 91.00 | -4.21% | 151.18 | 17:00 | |
BPX | 2.50 | 2.70 | 2.70 | 2.70 | 0.00% | 5.78 | 10:57 | |
BRAS | 0.71 | 0.76 | 0.76 | 0.76 | +7.86% | 902.33 | 17:01 | |
BROADGATE | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.30 | 2021-03-03 | |
BUDUS | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1.08 | 2013-06-18 | |
BVT | 1.01 | 1.08 | 1.08 | 1.08 | 0.00% | 2.07 | 10:45 | |
C2A | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.11 | 2013-04-30 | |
CALESCO | 0.99 | 0.80 | 0.80 | 0.80 | -18.88% | 2.96 | 2019-06-03 | |
CASPAR | 95.00 | 89.00 | 89.00 | 89.00 | -6.32% | 3.50 | 16:11 | |
CCS | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 2.89 | 09:00 | |
CCTOOLS | 7.35 | 6.50 | 6.50 | 6.50 | -8.45% | 1,889.22 | 17:02 | |
CENTURION | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 0.04 | 11:44 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CERABUD | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.02 | 2014-12-10 | |
CEREALPLT | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.04 | 2021-02-17 | |
CERTUS-PDA | 8.40 | 8.80 | 8.40 | 8.40 | 0.00% | 1.22 | 2014-03-31 | |
CFBPS | 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | 0.94 | 09:00 | |
CIASTZKRA | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 272.84 | 17:00 | |
CLOUD | 16.55 | 16.60 | 16.60 | 16.60 | +0.91% | 6.03 | 16:44 | |
CODEMEDIA | 26.00 | 28.58 | 23.00 | 28.58 | -0.14% | 28.17 | 2014-05-19 | |
COLOMEDIC | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.39 | 2015-07-01 | |
COLUMBUS | 47.00 | 45.85 | 45.85 | 45.85 | -1.82% | 953.15 | 17:04 | |
COMECO | 0.30 | 0.33 | 0.33 | 0.33 | +0.62% | 12.24 | 16:48 | |
COMECO-PDA | 0.49 | 0.49 | 0.44 | 0.49 | -2.00% | 1.64 | 2015-05-22 | |
COMPRESS | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.20 | 2021-03-03 | |
COOLMARK | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 0.00 | 2013-06-19 | |
COPERNIC | 4.60 | 5.00 | 5.00 | 5.00 | +8.70% | 3.62 | 14:47 | |
CORELENS | 2.96 | 2.88 | 2.88 | 2.88 | -2.70% | 10.78 | 17:00 | |
CSY | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 154.98 | 17:00 | |
CSY-PDA | 3.08 | 3.08 | 3.05 | 3.05 | -1.29% | 6.19 | 2014-04-22 | |
CSY-PP | 2.00 | 2.00 | 0.25 | 1.94 | +49.23% | 2.18 | 2013-12-17 | |
CTE | 0.13 | 0.13 | 0.13 | 0.13 | +0.78% | 0.09 | 2021-01-07 | |
CWPE | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0.00 | 2018-04-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CZARNKOW | 0.35 | 0.42 | 0.42 | 0.42 | +42.18% | 128.41 | 2021-03-02 | |
DAMFINW | 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | 0.99 | 2020-12-28 | |
DANKS | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 40.80 | 17:00 | |
DANKS-PDA | 0.80 | 0.84 | 0.80 | 0.84 | +1.20% | 1.60 | 2016-03-17 | |
DANKS-PP | 0.03 | 0.03 | 0.02 | 0.02 | -33.33% | 4.45 | 2015-11-30 | |
DASE | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.16 | 2017-05-16 | |
DCD | 0.04 | 0.05 | 0.05 | 0.05 | 0.00% | 0.02 | 2019-05-30 | |
DEKTRA | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 0.57 | 11:41 | |
DEMOLEN | 0.13 | 0.21 | 0.11 | 0.21 | +50.00% | 276.35 | 2015-05-18 | |
DEMOLEN-PDA | 2.60 | 2.60 | 2.60 | 2.60 | +4.00% | 3.12 | 2013-11-26 | |
DEMOLEN-PP | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 13.02 | 2013-08-30 | |
DENTAMDC | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 0.79 | 15:00 | |
DEPEND | 0.25 | 0.25 | 0.23 | 0.24 | -4.00% | 18.99 | 2015-03-02 | |
DEVORAN | 1.32 | 1.11 | 1.11 | 1.11 | -9.02% | 88.86 | 17:00 | |
DIGATE | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.02 | 2014-07-01 | |
DIGITAL | 1.12 | 1.16 | 1.16 | 1.16 | +3.57% | 42.08 | 14:28 | |
DIRECTES | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2012-11-15 | |
DOMENOMAN | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 20.43 | 17:00 | |
DOMLEK | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.01 | 10:31 | |
DOMZDROW | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2013-12-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DORADCY24 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | 1.37 | 13:46 | |
DRUKPAK | 23.99 | 23.99 | 23.99 | 23.99 | +2.09% | 0.91 | 2014-06-30 | |
DXD | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.03 | 2014-04-28 | |
DYWILAN | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 0.02 | 2018-05-07 | |
EASTSIDE | 0.85 | 0.89 | 0.89 | 0.89 | -1.67% | 20.66 | 17:00 | |
EASYCALL | 15.40 | 17.60 | 17.60 | 17.60 | +8.64% | 91.16 | 16:20 | |
EBC | 0.72 | 0.68 | 0.68 | 0.68 | -6.85% | 110.57 | 17:00 | |
EBC-PDA | 0.53 | 0.53 | 0.52 | 0.52 | -1.89% | 12.50 | 2015-12-02 | |
EBC-PP | 0.05 | 0.05 | 0.02 | 0.02 | -71.43% | 4.06 | 2015-09-22 | |
EC2 | 2.74 | 2.80 | 2.80 | 2.80 | -2.10% | 30.77 | 16:46 | |
ECERAMICS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.18 | 2019-05-22 | |
ECOTECH | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.01 | 2017-06-13 | |
EDISON | 5.50 | 5.80 | 5.80 | 5.80 | +5.45% | 11.53 | 2021-03-03 | |
EFENERGII | 0.54 | 0.55 | 0.55 | 0.55 | +2.61% | 18.28 | 17:00 | |
EFICOM | 0.18 | 0.19 | 0.16 | 0.17 | -10.53% | 40.11 | 2016-05-17 | |
EFIXDM | 6.00 | 7.00 | 7.00 | 7.00 | +34.62% | 4.03 | 2020-07-10 | |
EGB | 14.79 | 14.79 | 14.79 | 14.79 | -0.74% | 0.89 | 2017-09-11 | |
EKIOSK | 1.30 | 1.39 | 1.39 | 1.39 | +0.72% | 0.28 | 17:00 | |
EKOBOX | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 20.01 | 15:59 | |
EKOKOGEN | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2018-04-25 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EKOPOL | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 16.56 | 15:48 | |
ELQ | 2.78 | 2.90 | 2.90 | 2.90 | +3.57% | 0.80 | 14:58 | |
EMMERSON | 0.05 | 0.04 | 0.04 | 0.04 | -13.83% | 1.90 | 2020-08-04 | |
EMONT | 1.05 | 1.06 | 1.06 | 1.06 | +2.91% | 0.11 | 15:57 | |
EMUZYKA | 6.40 | 6.40 | 6.40 | 6.40 | +3.23% | 0.19 | 2021-03-02 | |
EONET | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 15.09 | 2021-03-03 | |
EPICTURES | 0.23 | 0.25 | 0.19 | 0.25 | -21.88% | 0.86 | 2014-07-01 | |
EPIGON | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 4.00 | 2016-04-22 | |
EQUITIER | 0.65 | 0.70 | 0.65 | 0.70 | 0.00% | 0.12 | 2017-03-31 | |
ERNE | 0.06 | 0.06 | 0.06 | 0.06 | +20.00% | 0.69 | 2019-04-16 | |
ERS | 0.03 | 0.03 | 0.03 | 0.03 | +30.00% | 0.23 | 2020-08-04 | |
ESKIMOS | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.06 | 2020-08-04 | |
ESPEROTIA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 9.48 | 2016-05-10 | |
EUROCENT | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 0.16 | 2018-05-29 | |
EUROCENT-PDA | 4.05 | 4.05 | 3.95 | 3.95 | -2.46% | 0.00 | 2013-04-05 | |
EUROSNACK | 0.73 | 0.77 | 0.77 | 0.77 | +5.48% | 16.95 | 17:00 | |
EUROTAX | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.72 | 11:00 | |
EXAMOBILE | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 0.03 | 09:37 | |
EXCELLENC | 0.31 | 0.29 | 0.29 | 0.29 | -4.58% | 622.92 | 17:04 | |
EXOUPOS | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 8.01 | 2018-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EZO | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 0.47 | 2017-01-03 | |
FABRFORMY | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | 2.08 | 2015-03-16 | |
FABRYKAKD | 0.42 | 0.42 | 0.42 | 0.42 | +3.43% | 3.33 | 2020-08-04 | |
FACHOWCY | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-04-03 | |
FARM51 | 56.00 | 57.40 | 57.40 | 57.40 | +3.24% | 444.34 | 17:01 | |
FHDOM | 2.70 | 2.74 | 2.74 | 2.74 | -5.52% | 2.55 | 2021-03-02 | |
FINHOUSE | 0.29 | 0.29 | 0.29 | 0.29 | -17.14% | 0.50 | 2018-02-05 | |
FITEN | 0.08 | 0.08 | 0.08 | 0.08 | +67.74% | 4.07 | 2021-03-03 | |
FLUID | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2.80 | 2020-02-17 | |
FMOZAROW | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.04 | 2014-02-03 | |
FONECO | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 0.90 | 2013-12-05 | |
FOREVEREN | 8.68 | 8.54 | 8.54 | 8.54 | -1.73% | 428.80 | 17:00 | |
FORPOSTA | 2.02 | 2.20 | 2.20 | 2.20 | +4.76% | 0.21 | 16:17 | |
FUTURIS | 0.22 | 0.24 | 0.22 | 0.24 | +26.32% | 0.11 | 2017-03-31 | |
GALVO | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 0.77 | 09:42 | |
GCINVEST | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.28 | 2017-12-19 | |
GENERGY | 0.02 | 0.02 | 0.02 | 0.02 | -18.75% | 10.66 | 2020-05-20 | |
GENOMED | 34.60 | 35.00 | 35.00 | 35.00 | 0.00% | 0.66 | 16:00 | |
GENRG | 0.64 | 0.67 | 0.67 | 0.67 | -0.89% | 12.66 | 15:33 | |
GEOINVENT | 0.50 | 0.52 | 0.50 | 0.52 | -8.77% | 0.47 | 2015-04-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GEOTERM | 6.00 | 6.00 | 6.00 | 6.00 | +20.97% | 8.11 | 15:20 | |
GEOTRANS | 19.70 | 19.80 | 19.80 | 19.80 | +0.76% | 224.89 | 17:03 | |
GEOTREKK | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 0.00 | 2019-03-04 | |
GKSKAT | 0.16 | 0.16 | 0.16 | 0.16 | -8.09% | 3.81 | 2021-03-03 | |
GLGPHARMA | 0.58 | 0.58 | 0.58 | 0.58 | -1.02% | 0.06 | 2019-06-03 | |
GLOBALTR | 0.16 | 0.16 | 0.14 | 0.15 | -6.25% | 3.24 | 2017-06-14 | |
GOLAB | 0.17 | 0.17 | 0.17 | 0.17 | -5.00% | 0.17 | 2021-03-03 | |
GONTYNIEC-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2014-12-29 | |
GOODIDEA | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.01 | 2016-01-19 | |
GOTFI | 16.00 | 18.40 | 18.40 | 18.40 | -5.15% | 0.58 | 15:03 | |
GPPI | 0.97 | 0.98 | 0.98 | 0.98 | -1.01% | 3.38 | 17:00 | |
GRAPHIC | 0.25 | 0.28 | 0.28 | 0.28 | -3.45% | 7.75 | 2020-02-17 | |
GREENENER | 0.50 | 0.50 | 0.50 | 0.50 | +20.19% | 8.95 | 2019-10-30 | |
GREMPCO | 0.58 | 0.51 | 0.51 | 0.51 | -3.77% | 123.76 | 17:00 | |
GRJAGUAR | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.15 | 2017-08-03 | |
GRUPAEMM | 0.09 | 0.09 | 0.09 | 0.09 | +25.00% | 2.21 | 2020-08-04 | |
GRUPAHRC | 2.06 | 2.00 | 2.00 | 2.00 | -4.76% | 14.48 | 16:18 | |
GRUPAREC | 46.80 | 45.20 | 45.20 | 45.20 | -0.88% | 29.91 | 16:05 | |
GTRINITY | 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | 1.41 | 2021-03-03 | |
GWARANT | 1.93 | 1.93 | 1.93 | 1.93 | +4.32% | 0.22 | 2020-01-10 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HAMBURGER | 2.10 | 2.50 | 2.50 | 2.50 | -16.67% | 10.32 | 15:15 | |
HEFAL | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2018-06-04 | |
HETAN | 0.02 | 0.03 | 0.02 | 0.03 | +50.00% | 6.55 | 2017-12-29 | |
HFTGROUP | 5.55 | 6.60 | 5.55 | 6.60 | +18.92% | 1.07 | 2017-05-16 | |
HMINWEST | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.02 | 2021-03-03 | |
HOLLYWOOD | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 3.97 | 2019-09-13 | |
HORTICO | 4.20 | 4.00 | 4.00 | 4.00 | -0.50% | 37.91 | 17:00 | |
HOTBLOK | 25.60 | 25.80 | 25.80 | 25.80 | -0.77% | 15.49 | 13:55 | |
HURTIMEX | 0.25 | 0.26 | 0.26 | 0.26 | -7.80% | 2.43 | 17:00 | |
HYDRAPRES | 0.36 | 0.37 | 0.37 | 0.37 | +2.78% | 1.55 | 15:31 | |
I3D | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.01 | 2018-06-04 | |
IAI | 36.40 | 36.40 | 36.40 | 36.40 | 0.00% | 0.07 | 2018-11-20 | |
IAP | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 1.71 | 2017-07-10 | |
IBCPOLSKA | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | 2.07 | 09:55 | |
ICPD | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.01 | 11:00 | |
ICPGROUP | 0.06 | 0.06 | 0.06 | 0.06 | -30.00% | 2.16 | 2020-02-19 | |
IDH | 7.00 | 7.25 | 7.25 | 7.25 | -13.17% | 36.28 | 15:28 | |
IFM | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 12.23 | 17:00 | |
IFUN4ALL | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 11.85 | 17:04 | |
IGORIA | 0.46 | 0.45 | 0.45 | 0.45 | -3.85% | 10.29 | 17:03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMAGIS | 0.98 | 0.97 | 0.97 | 0.97 | -3.96% | 190.05 | 17:00 | |
INBOOK | 3.90 | 3.86 | 3.86 | 3.86 | 0.00% | 192.26 | 17:00 | |
INCANA | 2.12 | 2.02 | 2.02 | 2.02 | -4.72% | 1.10 | 2021-03-01 | |
INDEXMEDI-PDA | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 0.05 | 2013-05-23 | |
INFOSCAN | 1.35 | 1.34 | 1.34 | 1.34 | -2.90% | 321.14 | 17:00 | |
INFOSCOPE | 0.18 | 0.20 | 0.16 | 0.17 | 0.00% | 91.70 | 2015-02-17 | |
INFOSCOPE-PDA | 17.00 | 17.68 | 17.00 | 17.10 | +1.18% | 4.08 | 2013-07-29 | |
INFOSYS | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.12 | 2018-05-28 | |
INFRA | 1.48 | 1.44 | 1.44 | 1.44 | +2.86% | 11.24 | 16:04 | |
INNOCOMM | 44.88 | 44.88 | 35.91 | 42.79 | -8.57% | 8.71 | 2016-12-21 | |
INNOGENE | 21.90 | 21.20 | 21.20 | 21.20 | +5.47% | 11,429.73 | 2021-02-15 | |
INTELIWIS | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 10.97 | 17:00 | |
INTERNITY | 2.30 | 2.32 | 2.32 | 2.32 | +3.57% | 62.25 | 17:00 | |
INVESTEKO | 7.00 | 7.20 | 7.20 | 7.20 | +2.86% | 29.00 | 17:00 | |
INVESTREM | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.01 | 2013-05-16 | |
INVICO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.07 | 2017-06-12 | |
INWESTPL | 0.41 | 0.41 | 0.41 | 0.41 | -0.98% | 7.94 | 15:23 | |
IPODS | 1.93 | 1.99 | 1.99 | 1.99 | +3.11% | 22.42 | 17:00 | |
ISIAG | 1.92 | 1.75 | 1.75 | 1.75 | -8.85% | 20.54 | 16:46 | |
IU | 4.80 | 4.66 | 4.66 | 4.66 | -4.51% | 8.68 | 15:15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JANTAR | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.30 | 2017-05-26 | |
JRHOLDING | 13.90 | 13.90 | 13.90 | 13.90 | +0.36% | 109.40 | 16:31 | |
JUJUBEE | 4.43 | 4.50 | 4.50 | 4.50 | 0.00% | 19.44 | 17:00 | |
JUJUBEE-PDA | 7.29 | 7.35 | 6.14 | 7.20 | -4.64% | 286.41 | 2015-10-19 | |
JWA | 1.01 | 1.08 | 1.08 | 1.08 | -0.46% | 13.11 | 14:26 | |
KANCELWEC | 1.85 | 2.00 | 2.00 | 2.00 | +1.01% | 73.98 | 17:00 | |
KANCELWEC-PDA | 0.43 | 0.43 | 0.38 | 0.38 | -11.63% | 5.28 | 2015-06-09 | |
KBJ | 22.00 | 25.00 | 25.00 | 25.00 | +13.64% | 634.19 | 17:02 | |
KCSP | 0.06 | 0.07 | 0.06 | 0.07 | +16.67% | 3.29 | 2014-02-21 | |
KKHERBAL | 2.06 | 2.08 | 2.08 | 2.08 | +0.97% | 65.77 | 17:00 | |
KLASZTORNE | 0.18 | 0.18 | 0.18 | 0.18 | +0.28% | 0.01 | 09:00 | |
KLEBAINV | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2018-06-04 | |
KLON | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 3.32 | 2021-03-03 | |
KME | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 3.60 | 15:15 | |
KOFAMA | 0.30 | 0.32 | 0.32 | 0.32 | +6.67% | 3.36 | 2020-10-16 | |
KOMFORTKM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2014-05-08 | |
KOMPLEKS | 0.87 | 0.87 | 0.78 | 0.78 | -10.34% | 1.26 | 2016-03-11 | |
KOPAHAUS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.00 | 2015-08-14 | |
KORBANK | 9.30 | 9.45 | 9.45 | 9.45 | +9.88% | 0.87 | 11:23 | |
KUPIEC | 1.81 | 1.73 | 1.73 | 1.73 | -8.95% | 1.18 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LANGLOO | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.08 | 2019-04-10 | |
LASERMED | 6.88 | 7.18 | 7.18 | 7.18 | +1.41% | 222.51 | 17:02 | |
LAURENPES | 0.17 | 0.16 | 0.16 | 0.16 | -5.33% | 82.83 | 16:47 | |
LETUS | 2.18 | 2.20 | 2.20 | 2.20 | +0.92% | 13.10 | 16:43 | |
LGTRADE | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 35.05 | 16:47 | |
LGTRADE-PDA | 0.77 | 0.77 | 0.70 | 0.76 | 0.00% | 8.47 | 2013-06-20 | |
LIBERTY | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2018-06-04 | |
LKDESIGN | 0.33 | 0.35 | 0.35 | 0.35 | +40.00% | 3.07 | 15:00 | |
LKDESIGN-PDA | 5.97 | 5.97 | 5.97 | 5.97 | +0.34% | 0.01 | 2015-08-07 | |
LOGZACT | 96.00 | 96.00 | 96.00 | 96.00 | -20.00% | 0.96 | 2017-11-20 | |
LOKATYBUD | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-02-24 | |
LOYD | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 9.07 | 2017-05-16 | |
LSTECHHOM | 0.20 | 0.20 | 0.20 | 0.20 | +14.29% | 0.20 | 2021-03-03 | |
LUG | 8.65 | 7.90 | 7.90 | 7.90 | -9.20% | 133.55 | 17:00 | |
LUKARDI | 0.70 | 0.72 | 0.72 | 0.72 | -5.26% | 6.89 | 15:14 | |
LUXIMA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.30 | 2018-11-14 | |
LZMO | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.15 | 2018-04-03 | |
M4B | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 8.46 | 2021-02-24 | |
MADKOM | 4.18 | 4.16 | 4.16 | 4.16 | -2.80% | 31.40 | 16:34 | |
MAGNIFICO | 0.16 | 0.18 | 0.15 | 0.18 | 0.00% | 1.79 | 2016-07-19 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MAKOLAB | 7.80 | 7.95 | 7.95 | 7.95 | +0.63% | 22.92 | 17:00 | |
MAKORA | 0.07 | 0.07 | 0.07 | 0.07 | +16.67% | 0.50 | 2019-04-17 | |
MALKOWSKI | 1.65 | 1.65 | 1.65 | 1.65 | +3.12% | 0.17 | 2021-02-25 | |
MARKA | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.01 | 11:00 | |
MARSOFT | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.01 | 2019-06-03 | |
MAXIMUS | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 3.50 | 2019-05-16 | |
MAXIPIZZA | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 0.15 | 16:21 | |
MBFGROUP | 3.30 | 3.36 | 3.36 | 3.36 | -0.59% | 22.99 | 15:52 | |
MBPARTNER | 0.19 | 0.20 | 0.20 | 0.20 | -1.46% | 6.03 | 13:49 | |
MED | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0.11 | 2016-03-23 | |
MEDAPP | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 145.70 | 16:17 | |
MEDCAMP | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 112.30 | 17:00 | |
MEDGALIC | 0.02 | 0.02 | 0.02 | 0.02 | +23.08% | 0.00 | 2019-05-16 | |
MEDIANPOL | 0.54 | 0.54 | 0.54 | 0.54 | -6.90% | 0.16 | 2021-03-03 | |
MEGASONIC | 0.62 | 0.55 | 0.55 | 0.55 | +5.77% | 0.26 | 2019-02-15 | |
MENNICASK | 97.50 | 96.50 | 96.50 | 96.50 | -1.03% | 83.85 | 17:00 | |
MERA | 1.10 | 1.12 | 1.12 | 1.12 | +1.82% | 10.64 | 11:29 | |
MERIT | 1.36 | 1.48 | 1.48 | 1.48 | +2.78% | 9.00 | 14:46 | |
MERLINGRP | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 12.09 | 11:18 | |
METROPOLIS | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 1.02 | 2020-01-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEW | 0.51 | 0.51 | 0.36 | 0.41 | -31.67% | 13.12 | 2013-08-16 | |
MFOOD | 4.04 | 4.20 | 4.20 | 4.20 | 0.00% | 0.91 | 10:13 | |
MGAMES | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 0.93 | 2018-04-13 | |
MGMSYS | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 0.02 | 2017-06-14 | |
MIDVEN | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.13 | 2021-02-18 | |
MILESTONE | 14.50 | 12.00 | 12.00 | 12.00 | -17.23% | 0.33 | 15:29 | |
MILKPOL | 2.08 | 2.08 | 2.08 | 2.08 | +4.00% | 0.21 | 2021-03-01 | |
MINERAL | 0.87 | 0.85 | 0.85 | 0.85 | -3.41% | 27.26 | 2021-03-03 | |
MINOX | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2019-02-15 | |
MMAKERS | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | 5.10 | 2018-04-26 | |
MMCPL | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 1.00 | 2021-03-02 | |
MOBIMEDIA | 0.98 | 0.95 | 0.95 | 0.95 | -2.86% | 8.31 | 16:49 | |
MOBINI | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.14 | 2018-11-09 | |
MODE | 2.10 | 2.18 | 2.18 | 2.18 | -0.91% | 24.75 | 10:51 | |
MODECOM | 9.45 | 9.85 | 9.85 | 9.85 | +4.23% | 5.97 | 2019-03-13 | |
MODERNCOM | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 16.40 | 11:00 | |
MOLMEDICA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 4.34 | 2016-07-01 | |
MOMO | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 5.92 | 2017-11-15 | |
MONDAY | 0.74 | 0.74 | 0.74 | 0.74 | +1.37% | 0.52 | 2017-04-18 | |
MORIZON | 1.97 | 1.97 | 1.97 | 1.97 | +0.51% | 2.96 | 2020-06-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOTORICUS | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.01 | 2018-09-26 | |
MPAY | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 19.06 | 17:00 | |
MPLVERBUM | 3.00 | 3.04 | 3.04 | 3.04 | +2.01% | 3.54 | 2021-03-03 | |
MRKUCHAR-PDA | 1.39 | 1.39 | 1.25 | 1.25 | -10.07% | 1.65 | 2013-05-09 | |
MTC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2014-04-28 | |
MTRANS | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 1.00 | 2019-02-15 | |
MYSLAW | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0.00 | 2015-12-23 | |
NANOTEL | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2018-04-24 | |
NAVIMORIN | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.92 | 2018-12-27 | |
NEMEX | 0.03 | 0.04 | 0.03 | 0.04 | 0.00% | 0.03 | 2015-09-09 | |
NEPTIS | 54.00 | 54.00 | 54.00 | 54.00 | +5.88% | 0.49 | 2021-02-18 | |
NETWISE | 19.20 | 19.00 | 19.00 | 19.00 | -8.65% | 3.83 | 12:34 | |
NFPL | 0.28 | 0.32 | 0.32 | 0.32 | +10.31% | 4.81 | 2020-08-04 | |
NICOGAMES | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.28 | 2015-07-01 | |
NOTORIA | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.53 | 2021-03-01 | |
NOVAVIS | 8.10 | 8.32 | 8.32 | 8.32 | +2.46% | 34.42 | 16:04 | |
NOVINA | 0.81 | 0.85 | 0.85 | 0.85 | +5.59% | 0.64 | 12:06 | |
NWAI | 20.40 | 19.50 | 19.50 | 19.50 | -7.14% | 45.70 | 17:00 | |
OEM | 0.09 | 0.09 | 0.09 | 0.09 | +12.50% | 0.09 | 2013-07-02 | |
ONERAY | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2012-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ONICO | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.49 | 2021-02-10 | |
OPENNET | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.01 | 2017-06-13 | |
OPTIZENLB | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 1.07 | 11:00 | |
ORGANIC | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 0.58 | 16:37 | |
ORPHEE | 0.42 | 0.50 | 0.50 | 0.50 | -3.55% | 66.94 | 2020-06-04 | |
ORZLOPONY | 1.87 | 1.95 | 1.95 | 1.95 | +5.41% | 3.60 | 2021-03-03 | |
OUTDOORZY | 1.14 | 1.11 | 1.11 | 1.11 | -6.72% | 18.29 | 16:25 | |
PARCELTEC | 0.88 | 0.82 | 0.82 | 0.82 | -8.48% | 35.97 | 17:00 | |
PARTEX | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.00 | 2013-05-08 | |
PARTNER | 0.24 | 0.24 | 0.24 | 0.24 | -5.56% | 34.61 | 14:51 | |
PATFUND | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | 0.05 | 15:00 | |
PCHVENTURE | 0.97 | 1.16 | 0.97 | 1.16 | +3.57% | 0.48 | 2017-03-31 | |
PCZ | 6.40 | 6.40 | 6.40 | 6.40 | -20.00% | 0.32 | 2015-07-03 | |
PFH | 8.76 | 8.76 | 7.60 | 7.60 | +4.11% | 0.03 | 2016-05-10 | |
PFMEDICAL | 3.38 | 3.38 | 3.38 | 3.38 | +9.03% | 2.36 | 15:00 | |
PGPPOLONI | 0.71 | 0.71 | 0.71 | 0.71 | +9.23% | 0.21 | 2017-07-18 | |
PHARMENA | 11.40 | 11.15 | 11.15 | 11.15 | -1.33% | 48.86 | 16:46 | |
PHARMENA-PDA | 9.19 | 9.28 | 8.78 | 9.28 | +0.98% | 10.78 | 2013-08-13 | |
PHOENIX | 0.12 | 0.14 | 0.12 | 0.14 | -6.67% | 5.00 | 2014-01-13 | |
PHOTON | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 45.48 | 16:26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PIK | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 8.39 | 15:48 | |
PILAB | 198.00 | 198.00 | 198.00 | 198.00 | +2.59% | 660.60 | 17:04 | |
PIXEL | 2.47 | 2.30 | 2.30 | 2.30 | -6.88% | 181.49 | 17:00 | |
PLANETINN | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-04-30 | |
PLASMA | 0.45 | 0.55 | 0.55 | 0.55 | +1.85% | 1.50 | 15:22 | |
PLASTPACK | 0.98 | 1.00 | 0.98 | 1.00 | +14.94% | 0.39 | 2016-08-10 | |
PLATIGE | 33.30 | 32.70 | 32.70 | 32.70 | -1.51% | 544.03 | 17:00 | |
POLFA | 0.30 | 0.30 | 0.25 | 0.25 | 0.00% | 2.14 | 2016-06-29 | |
POLINW | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.48 | 2017-05-16 | |
POLMAN | 0.85 | 0.89 | 0.89 | 0.89 | +1.14% | 78.56 | 16:06 | |
POLMT | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.03 | 2018-04-25 | |
POLTRONIC | 0.95 | 0.95 | 0.95 | 0.95 | +2.15% | 0.89 | 2021-03-03 | |
POSITIVE | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-04-12 | |
PPRICE | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.30 | 2016-02-16 | |
PREFABET | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.43 | 2021-02-22 | |
PREMETINV | 0.49 | 0.51 | 0.43 | 0.43 | -10.42% | 239.45 | 2014-04-29 | |
PREMFOOD | 0.38 | 0.38 | 0.38 | 0.38 | +15.15% | 0.01 | 2018-04-09 | |
PREMIUMF | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 7.67 | 12:43 | |
PRESENT24 | 0.21 | 0.21 | 0.21 | 0.21 | +1.90% | 18.62 | 16:32 | |
PRESENT24-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.20 | 2016-03-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRESTO | 0.03 | 0.04 | 0.04 | 0.04 | +33.33% | 6.16 | 2019-01-17 | |
PRIME | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 3.34 | 16:30 | |
PROGRES | 1.00 | 1.00 | 0.90 | 0.90 | -7.22% | 1.07 | 2015-05-18 | |
PROLOG | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 8.87 | 10:40 | |
PROMISE | 4.42 | 4.48 | 4.48 | 4.48 | -2.18% | 11.22 | 16:48 | |
PROPERTYF | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.04 | 2021-01-20 | |
PROVECTA | 1.17 | 1.33 | 1.17 | 1.33 | +13.68% | 0.02 | 2017-03-13 | |
PROXYAD | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 0.03 | 2014-06-25 | |
PRYMUS | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 0.04 | 12:11 | |
PSWCAPITA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.51 | 2014-04-04 | |
PTWP | 19.90 | 19.90 | 19.90 | 19.90 | 0.00% | 0.10 | 09:00 | |
PTWP-PDA | 16.00 | 16.00 | 16.00 | 16.00 | +7.96% | 3.12 | 2013-05-21 | |
PYLON | 0.19 | 0.19 | 0.19 | 0.19 | -1.71% | 9.08 | 17:00 | |
PYLON-PDA | 0.17 | 0.17 | 0.17 | 0.17 | +6.25% | 90.11 | 2017-06-21 | |
PYLON-PDA | 0.23 | 0.23 | 0.23 | 0.23 | +15.00% | 0.02 | 2014-10-02 | |
PYLON-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 2.35 | 2016-11-24 | |
PYLON-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7.55 | 2014-07-01 | |
QUARKVENT | 2.38 | 2.90 | 2.90 | 2.90 | +6.62% | 6.59 | 17:00 | |
QUART | 1.70 | 1.70 | 1.70 | 1.70 | +3.03% | 0.02 | 2021-02-24 | |
QUBICGMS | 4.87 | 4.85 | 4.85 | 4.85 | -0.61% | 30.89 | 16:35 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAJDY4X4 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 175.39 | 16:48 | |
RCUNION | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 2.18 | 2015-02-02 | |
READGENE | 3.14 | 3.12 | 3.12 | 3.12 | -1.89% | 16.44 | 17:00 | |
RELIGADEV | 0.02 | 0.02 | 0.02 | 0.02 | +100.00% | 0.04 | 2013-04-24 | |
REMEDIS | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 1.57 | 15:00 | |
REVITUM | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 0.24 | 2019-01-23 | |
RICHTER | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2013-11-06 | |
ROBINSON | 6.30 | 6.25 | 6.25 | 6.25 | +2.46% | 1.94 | 09:40 | |
ROCCA | 10.50 | 10.45 | 10.45 | 10.45 | -8.33% | 13.31 | 13:21 | |
RODAN | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 1.13 | 2013-05-10 | |
ROTOPINO | 2.68 | 2.68 | 2.68 | 2.68 | +4.69% | 15.87 | 2018-12-11 | |
ROVITA | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.03 | 15:00 | |
RSY | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | 0.18 | 2021-03-03 | |
RUCHCHORZ | 0.24 | 0.24 | 0.24 | 0.24 | +4.35% | 5.05 | 2021-03-03 | |
RUNICOM | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 0.20 | 2017-03-28 | |
S4E | 4.10 | 4.10 | 4.10 | 4.10 | -6.82% | 0.61 | 16:17 | |
SAKANA | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 0.39 | 14:14 | |
SAPLING | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.30 | 2019-01-16 | |
SCANMEDMM | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | 2.76 | 2014-10-27 | |
SEAMASTER | 2.00 | 2.00 | 2.00 | 2.00 | -8.26% | 0.50 | 2016-02-16 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SEKA | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 0.07 | 2017-09-14 | |
SESCOM | 38.40 | 38.80 | 38.80 | 38.80 | -0.51% | 11.74 | 16:29 | |
SEVENET | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 2.84 | 13:43 | |
SFD | 4.22 | 4.04 | 4.04 | 4.04 | -4.27% | 89.60 | 17:00 | |
SFERANET | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 1.12 | 09:13 | |
SFKPOLKAP | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 0.42 | 2018-06-04 | |
SILESIA | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.18 | 13:19 | |
SILVACG | 0.23 | 0.22 | 0.22 | 0.22 | -5.13% | 395.95 | 16:49 | |
SITE | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 56.77 | 17:00 | |
SLR | 18.05 | 19.35 | 18.00 | 19.35 | +1.84% | 2.36 | 2014-03-25 | |
SMSKREDYT | 0.68 | 0.63 | 0.63 | 0.63 | -7.35% | 33.10 | 16:21 | |
SMTSOFT | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.18 | 2013-08-07 | |
SOBET | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-07-02 | |
SOFTBLUE | 0.67 | 0.66 | 0.66 | 0.66 | +0.76% | 221.09 | 17:00 | |
SPAC1 | 0.04 | 0.04 | 0.04 | 0.04 | +5.63% | 0.03 | 2020-01-21 | |
SPARKVC | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.01 | 10:48 | |
SPC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.14 | 2016-01-19 | |
SSI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2014-02-17 | |
STANDREW | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 0.04 | 2021-03-03 | |
STANUSCH | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | 1.86 | 2017-07-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STARFIT | 0.12 | 0.12 | 0.12 | 0.12 | -36.84% | 1.76 | 2018-08-08 | |
STARKDEV | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2013-12-11 | |
STEMCELLS | 1.18 | 1.17 | 1.17 | 1.17 | 0.00% | 1.39 | 10:04 | |
STOPKLA | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 1.02 | 2020-02-27 | |
SUMMALING | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 1.47 | 16:23 | |
SUNTECH | 1.82 | 1.98 | 1.98 | 1.98 | +15.79% | 312.89 | 17:00 | |
SURFLAND | 1.96 | 1.97 | 1.97 | 1.97 | -1.01% | 3.59 | 10:21 | |
SWISSPSM | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | 0.01 | 2018-06-04 | |
SYMBIO | 0.65 | 0.65 | 0.65 | 0.65 | +6.56% | 0.33 | 2019-06-03 | |
SYNEKTIK-PDA | 21.75 | 21.75 | 21.75 | 21.75 | 0.00% | 14.68 | 2014-01-21 | |
SYNKRET | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.04 | 2014-05-15 | |
SZAR | 0.19 | 0.19 | 0.19 | 0.19 | +1.59% | 19.13 | 16:05 | |
TAMEX | 0.84 | 0.84 | 0.84 | 0.84 | +7.01% | 1.27 | 16:47 | |
TAXNET | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 4.42 | 17:00 | |
TAXUSFUND | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.60 | 2018-06-01 | |
TBULL | 28.90 | 27.20 | 27.20 | 27.20 | -3.55% | 174.19 | 17:00 | |
TECHINVGR | 1.35 | 1.36 | 1.36 | 1.36 | -1.45% | 57.91 | 17:04 | |
TECHMADEX | 4.06 | 4.06 | 4.06 | 4.06 | +2.01% | 0.20 | 2019-08-13 | |
TELEMEDPL | 1.62 | 1.65 | 1.65 | 1.65 | +4.43% | 1.75 | 14:34 | |
TELESTO | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 0.37 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TELESTR | 15.30 | 15.40 | 15.40 | 15.40 | +1.32% | 5.23 | 2021-03-03 | |
TELGAM | 0.43 | 0.41 | 0.41 | 0.41 | -6.42% | 22.19 | 17:00 | |
TELIANI | 0.94 | 0.97 | 0.97 | 0.97 | 0.00% | 1.42 | 16:25 | |
TERMO2PWR | 0.53 | 0.55 | 0.55 | 0.55 | -3.85% | 36.67 | 16:22 | |
TERMOEXP | 2.50 | 2.34 | 2.34 | 2.34 | -6.40% | 3.05 | 2021-03-02 | |
TOWERINV | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | 2.98 | 12:54 | |
TROPHYRES | 0.12 | 0.12 | 0.11 | 0.11 | -15.38% | 5.16 | 2017-01-27 | |
TWIGONET | 1.95 | 1.95 | 1.95 | 1.95 | -11.36% | 0.01 | 2015-02-10 | |
UBOATLINE | 0.07 | 0.08 | 0.06 | 0.08 | 0.00% | 73.11 | 2015-07-01 | |
UHYECA | 1.16 | 1.09 | 1.09 | 1.09 | -6.03% | 3.29 | 14:08 | |
UNIFIED | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 0.04 | 15:00 | |
UNITED | 0.67 | 0.73 | 0.73 | 0.73 | +8.96% | 51.98 | 16:32 | |
URLOPYPL | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 0.19 | 2013-12-09 | |
VAKOMTEK | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 0.21 | 2021-03-02 | |
VARSAVVR | 1.86 | 1.87 | 1.87 | 1.87 | +3.09% | 79.53 | 16:32 | |
VCP | 2.78 | 2.90 | 2.90 | 2.90 | -2.03% | 12.43 | 2021-03-03 | |
VEDIA | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.01 | 2017-03-17 | |
VELTO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2018-10-31 | |
VENTUREIN | 2.62 | 2.54 | 2.54 | 2.54 | +3.25% | 68.41 | 14:50 | |
VERBICOM | 1.38 | 1.39 | 1.39 | 1.39 | +2.21% | 0.55 | 16:14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VERTE | 0.28 | 0.30 | 0.30 | 0.30 | -6.25% | 0.20 | 2018-05-24 | |
VIATRON | 4.20 | 4.20 | 4.20 | 4.20 | +5.00% | 0.45 | 15:00 | |
VIDIS | 4.80 | 4.56 | 4.56 | 4.56 | +1.33% | 3.38 | 16:27 | |
VISION | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 28.88 | 15:00 | |
VOICETEL | 30.20 | 29.60 | 29.60 | 29.60 | -1.99% | 11.86 | 16:33 | |
WASPOL | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-05-16 | |
WBAY | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 0.00 | 2018-11-07 | |
WDBBU | 1.27 | 1.18 | 1.18 | 1.18 | -1.67% | 0.14 | 2019-05-27 | |
WEGLOPEX | 0.02 | 0.02 | 0.02 | 0.02 | +100.00% | 0.03 | 2015-06-26 | |
WERTHHOLZ | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 2.00 | 10:49 | |
WESTREAL | 0.69 | 0.80 | 0.80 | 0.80 | +14.29% | 11.22 | 17:00 | |
WIDOKEN | 0.30 | 0.30 | 0.30 | 0.30 | +7.14% | 0.60 | 2013-06-28 | |
WIERZYCL | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.01 | 09:00 | |
WODKAN | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | 1.21 | 15:01 | |
XPLUS | 2.18 | 2.02 | 2.02 | 2.02 | -8.18% | 13.94 | 15:55 | |
XSYSTEM | 0.03 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2018-08-29 | |
YURECO | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.03 | 2015-02-02 | |
ZOC | 0.46 | 0.50 | 0.45 | 0.50 | +11.11% | 0.93 | 2013-05-10 | |
ZWG | 2.50 | 2.50 | 2.30 | 2.35 | -4.08% | 110.05 | 2014-12-15 |
« Poprzedni dzień
Następny dzień »