Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2021-09-24 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex480.17481.07481.07481.07+0.35%12,574.4017:15
Kurs odniesienia 479.38
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
01CYBATON5.154.954.954.95-1.00%20.0013:49
2CPARTNER0.090.090.090.090.00%0.002019-11-15
2INTELLECT1.181.271.271.27+19.81%7.2716:48
4MOBILITY4.904.904.904.900.00%0.0509:43
5THAVENUE1.941.561.561.56-12.36%3.242020-04-29
71MEDIA106.00105.00105.00105.00-1.87%0.9114:51
7FIT4.884.884.884.88-0.41%0.0209:00
8FORMULA0.510.510.450.46+2.22%1.912016-03-22
ABAK2.402.402.402.400.00%0.622021-09-23
ABPOL0.120.120.100.11-15.38%21.642015-11-17
ABSINVEST1.401.411.411.41+2.55%0.1109:17
ACARTUS0.800.800.800.80-1.48%1.7915:05
ACREBIT3.553.563.563.56-4.81%23.2116:28
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
ADVERTIGO0.630.610.610.61-2.56%8.0313:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AEDES0.080.100.080.10+25.00%0.332017-10-12
AERFINANC0.290.290.290.29+2.86%0.012021-05-18
AFHOL5.845.985.985.98+3.10%12.932021-09-23
AGROLIGA59.1056.9956.9956.99-4.06%23.4616:47
AGROMA0.020.020.020.020.00%3.662016-11-07
AGROMEP4.884.884.884.880.00%2.612021-09-16
AGROTOUR4.904.904.904.90+2.08%0.4216:39
AGTES0.280.280.250.28+3.70%16.932015-07-01
AITON0.840.840.840.840.00%1.7013:19
AKCEPTFIN2.102.102.102.100.00%8.542021-06-01
ALDA7.406.706.706.70-8.22%3.0817:00
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
ALUMAST1.251.801.801.80+47.54%71.0011:53
ANALIZY34.6034.6034.6034.60-1.14%0.352021-09-16
APANET1.271.141.141.14-10.94%2.8515:38
APANET-PDA1.011.061.011.06+8.16%2.252014-10-09
APIS0.120.120.120.12-0.65%75.5216:32
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
APS4.684.324.324.32-4.00%3.012021-09-23
AQUABB21.0021.0021.0021.000.00%0.042021-09-17
AQUAPOZ15.4013.6013.6013.60-11.11%70.3117:04
ARAMUS1.771.831.831.83+3.39%0.542019-12-27
ARENAPL7.047.027.027.02-0.28%4.2315:47
ARI0.320.330.330.33+3.13%0.9515:00
ARRINERA0.580.470.470.47-31.47%14.782019-06-03
ARTEFE0.020.020.020.020.00%0.012015-07-01
ARTNEWMED1.691.741.741.74+0.87%33.7816:23
ARTNEWS0.140.200.140.20+17.65%9.052016-07-01
ARTP0.350.350.350.35+8.07%0.6714:59
ASSETUS0.200.200.200.200.00%0.012018-11-15
ASTRO0.380.370.370.37+2.79%0.5617:00
ATCCARGO11.7011.4011.4011.40-0.87%18.7017:00
ATHOS0.820.800.800.80+0.50%16.9217:00
ATONHT0.250.290.290.29-4.67%1.1615:00
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
AUXILIA3.563.493.493.49-1.97%0.482021-09-23
AZTEC3.063.063.063.06+2.00%0.2816:28
B2BPARTNER0.070.070.070.070.00%0.022017-06-14
BALTICINV0.010.010.010.01-1.96%0.102019-05-29
BALTICON16.9016.9016.9016.900.00%0.1712:38
BAUMAL0.150.180.140.180.00%1.262015-07-01
BBCONSULT9.389.349.349.34+1.30%79.7817:02
BDF22.4022.4022.4022.40+6.67%0.222016-11-15
BETOMAX4.004.204.204.200.00%2.102021-09-23
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
BINARY1.561.571.571.57+3.97%3.0016:37
BIOERG0.210.210.210.210.00%0.1211:12
BIOFACTOR4.204.204.204.20+7.69%0.002021-09-22
BIOGENED8.158.158.158.15+0.62%4.642021-09-23
BIOMASS1.141.141.141.140.00%44.2217:00
BIOMAX0.050.050.050.050.00%0.012016-07-01
BIOMAXIMA25.7225.8625.8625.86-1.97%621.8017:01
BIOPLANET32.0033.8033.8033.80+1.81%32.5816:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN1.401.401.401.400.00%0.0109:00
BLIRT13.4413.4613.4613.46+0.15%8.0512:36
BLOOBER20.3020.4020.4020.400.00%404.4217:00
BLUETAX2.982.982.982.98+4.20%1.3415:00
BLUMERANG11.9012.6012.6012.60+5.88%268.8117:03
BOA5.845.345.345.34-7.93%10.7815:05
BOOMERANG0.760.760.760.76-2.56%0.042021-06-01
BORUTA0.620.620.620.62+0.48%260.8517:00
BPC63.8062.2062.2062.20-2.51%7.6817:00
BPX4.104.104.104.10+1.99%0.0209:20
BRAS0.550.540.540.54+0.19%105.8917:00
BROADGATE0.300.300.300.30-2.60%0.932021-05-26
BUDUS0.020.020.020.020.00%1.082013-06-18
BVT0.810.810.810.810.00%0.0209:09
C2A0.010.010.010.010.00%0.112013-04-30
CALESCO0.990.800.800.80-18.88%2.962019-06-03
CASPAR83.0083.0083.0083.00-1.19%0.502021-09-21
CCS1.861.881.881.88-1.05%0.9516:21
CCTOOLS2.682.772.772.77-0.34%5.7617:00
CENTURION1.151.151.151.150.00%0.272021-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CERABUD0.180.180.180.180.00%0.022014-12-10
CEREALPLT7.807.807.807.800.00%0.022021-06-22
CERTUS-PDA8.408.808.408.400.00%1.222014-03-31
CFBPS4.464.464.464.46-0.45%0.002021-09-22
CIASTZKRA0.150.150.150.15-2.50%63.7917:00
CLOUD26.5026.5026.5026.50+0.38%76.6211:46
CODEMEDIA26.0028.5823.0028.58-0.14%28.172014-05-19
COLOMEDIC0.030.030.030.030.00%0.392015-07-01
COLUMBUS33.3233.3033.3033.300.00%131.3117:00
COMECO0.370.370.370.370.00%7.3515:51
COMECO-PDA0.490.490.440.49-2.00%1.642015-05-22
COMPRESS0.550.570.570.57+14.00%0.062021-09-21
COOLMARK0.180.180.180.18-5.26%0.002013-06-19
COPERNIC3.023.123.123.12-2.50%5.7516:46
CORELENS2.692.602.602.60-0.38%8.8816:38
CSY1.951.951.951.950.00%18.0616:49
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
CZARNKOW0.290.290.290.29+5.88%0.092021-09-23
DAMFINW2.112.112.112.110.00%0.992020-12-28
DANKS0.650.690.690.69-0.86%0.2517:00
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
DEKTRA12.5012.5012.5012.50+4.17%4.622021-09-23
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
DENTAMDC0.190.200.200.20+17.65%4.7715:11
DEPEND0.250.250.230.24-4.00%18.992015-03-02
DEVORAN0.500.500.500.500.00%37.2016:27
DIGATE0.010.010.010.010.00%5.022014-07-01
DIGITAL1.021.061.061.06+0.76%3.6116:48
DIRECTES0.080.080.080.080.00%0.002012-11-15
DOMENOMAN0.700.740.740.74+6.02%0.902021-09-23
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
DORADCY241.571.741.741.74+2.35%3.4316:02
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
EASTSIDE0.690.790.790.79-0.51%0.9514:58
EASYCALL22.9022.8022.8022.80+4.11%1.2513:55
EBC0.890.930.930.93+0.32%40.9417:00
EBC-PDA0.530.530.520.52-1.89%12.502015-12-02
EBC-PP0.050.050.020.02-71.43%4.062015-09-22
EC24.404.464.464.46+5.94%61.9717:00
ECERAMICS0.010.010.010.010.00%0.182019-05-22
ECOTECH0.220.220.220.220.00%0.012017-06-13
EDISON4.964.964.964.96-0.80%0.5009:00
EFENERGII0.420.430.430.43-2.74%18.7116:03
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
EKIOSK1.851.901.901.90+10.47%0.7617:00
EKOBOX0.590.620.620.62+5.08%18.6117:00
EKOKOGEN0.010.010.010.010.00%0.102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL11.0511.3011.3011.30-1.74%36.7716:43
ELQ1.841.801.801.80+0.56%0.3616:38
EMMERSON0.050.040.040.04-13.83%1.902020-08-04
EMONT1.231.221.221.22-0.81%0.0614:14
EMUZYKA5.055.305.305.30+10.42%4.4214:05
EONET16.0016.0016.0016.000.00%0.1609:09
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
EUROSNACK1.161.151.151.15-0.86%3.922021-09-22
EUROTAX2.122.242.242.24+5.66%2.7516:37
EXAMOBILE6.506.506.506.500.00%0.0109:41
EXCELLENC0.260.260.260.260.00%33.3417:00
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
FARM5164.5065.3065.3065.30+2.83%456.2217:00
FHDOM3.804.404.404.40+18.92%8.382021-09-22
FINHOUSE0.290.290.290.29-17.14%0.502018-02-05
FITEN0.070.070.070.07+16.67%0.082021-09-22
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
FOREVEREN7.577.487.487.48-0.66%37.7416:46
FORPOSTA2.822.992.992.99+11.57%1.402021-09-22
FUTURIS0.220.240.220.24+26.32%0.112017-03-31
GALVO1.151.241.241.240.00%20.4811:32
GCINVEST0.010.010.010.010.00%0.282017-12-19
GENERGY0.020.020.020.02-18.75%10.662020-05-20
GENOMED40.2040.2040.2040.20-1.47%0.4010:07
GENRG0.480.510.510.51+1.40%5.4213:42
GEOINVENT0.500.520.500.52-8.77%0.472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM10.6010.6010.6010.60-3.64%0.0115:00
GEOTRANS12.4212.3012.3012.30-1.13%33.2016:48
GEOTREKK0.040.040.040.04-20.00%0.002019-03-04
GKSKAT0.130.130.130.13-1.55%1.902021-09-22
GLGPHARMA0.580.580.580.58-1.02%0.062019-06-03
GLOBALTR0.160.160.140.15-6.25%3.242017-06-14
GOLAB0.400.400.400.400.00%0.602021-09-15
GONTYNIEC-PP0.010.010.010.010.00%0.002014-12-29
GOODIDEA0.030.030.030.030.00%0.012016-01-19
GOTFI45.6045.6045.6045.600.00%0.642021-06-30
GPPI0.380.380.380.38-3.05%12.7011:13
GRAPHIC0.250.280.280.28-3.45%7.752020-02-17
GREENENER0.500.500.500.50+20.19%8.952019-10-30
GREMPCO0.830.830.830.830.00%0.1709:14
GRJAGUAR0.050.050.050.050.00%0.152017-08-03
GRUPAEMM0.090.090.090.09+25.00%2.212020-08-04
GRUPAHRC1.491.501.501.50+0.67%1.5013:03
GRUPAREC57.0057.0057.0057.000.00%0.1109:00
GTRINITY4.994.984.984.98-4.21%3.872021-09-23
GWARANT1.931.931.931.93+4.32%0.222020-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1.811.811.811.810.00%0.0209:27
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
HMINWEST42.2045.2045.2045.20+7.62%159.6117:01
HOLLYWOOD1.000.990.990.99-1.00%3.972019-09-13
HORTICO4.904.964.964.96-0.80%19.9716:05
HOTBLOK42.6042.6042.6042.600.00%0.2109:00
HURTIMEX0.220.220.220.22-9.09%1.9913:09
HYDRAPRES0.450.450.450.45+2.27%0.0109:29
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
IBCPOLSKA1.091.101.101.100.00%0.8915:34
ICPD2.022.202.202.20-0.90%1.1217:00
ICPGROUP0.060.060.060.06-30.00%2.162020-02-19
IDH6.406.046.046.04+3.42%12.2817:00
IFM0.790.790.790.79-0.50%7.1217:00
IFUN4ALL1.912.022.022.02+1.76%698.2117:00
IGORIA0.270.260.260.26-1.49%3.8314:54
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0.620.660.660.66+6.13%39.0116:28
INBOOK2.752.752.752.75+1.85%25.0115:13
INCANA2.102.102.102.10-5.41%0.102021-09-02
INDEXMEDI-PDA1.851.851.851.85-2.63%0.052013-05-23
INFOSCAN0.880.860.860.86-1.49%55.5817:00
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
INFRA1.351.381.381.38+10.40%0.2112:15
INNOCOMM44.8844.8835.9142.79-8.57%8.712016-12-21
INNOGENE10.4010.5510.5510.55+1.93%70.5715:29
INTELIWIS2.402.352.352.350.00%4.8617:00
INTERNITY4.724.724.724.720.00%0.5710:23
INVESTEKO4.624.624.624.620.00%0.3411:43
INVESTREM0.030.030.030.030.00%0.012013-05-16
INVICO0.010.010.010.010.00%0.072017-06-12
INWESTPL0.300.300.300.30+0.33%2.2217:00
IPODS1.741.741.741.74+2.06%6.1316:31
ISIAG2.762.802.802.80+2.19%22.1216:05
IU4.004.004.004.00-0.99%0.6216:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0.710.710.710.710.00%0.302017-05-26
JRHOLDING10.7810.9210.9210.92+1.30%26.5717:00
JUJUBEE3.793.903.903.90+2.77%18.5715:31
JUJUBEE-PDA7.297.356.147.20-4.64%286.412015-10-19
JWA0.460.480.480.48+5.26%6.8315:50
KANCELWEC1.401.401.401.40-0.71%4.8009:40
KANCELWEC-PDA0.430.430.380.38-11.63%5.282015-06-09
KBJ17.5017.6017.6017.60+0.57%1.6014:21
KCSP0.060.070.060.07+16.67%3.292014-02-21
KKHERBAL1.591.691.691.69+5.96%49.8617:00
KLASZTORNE0.160.160.160.16-0.31%0.3114:48
KLEBAINV0.390.390.390.390.00%0.002018-06-04
KLON1.271.351.351.35+6.30%8.622021-09-22
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
KORBANK9.659.659.659.650.00%0.1415:24
KUPIEC2.552.502.502.50-1.96%1.4810:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0.040.040.040.040.00%0.082019-04-10
LASERMED6.196.006.006.00-3.23%50.8117:00
LAURENPES0.170.170.170.17-2.08%54.2717:00
LETUS1.902.002.002.00+1.01%4.2111:02
LGTRADE0.920.990.990.99-1.00%1.142021-09-14
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
LOKATYBUD0.240.240.240.24+9.09%2.932021-05-26
LOYD0.020.020.020.020.00%9.072017-05-16
LSTECHHOM0.100.100.100.100.00%0.002021-05-12
LUG7.407.507.507.50-0.53%14.7416:10
LUKARDI1.551.661.661.66-1.78%3.2415:31
LUXIMA0.010.010.010.010.00%0.302018-11-14
LZMO0.030.030.030.030.00%0.152018-04-03
M4B27.0027.0027.0027.00+3.85%4.2009:16
MADKOM4.064.064.064.06-3.33%5.1113:29
MAGNIFICO0.160.180.150.180.00%1.792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB6.056.006.006.000.00%27.1517:02
MAKORA0.070.070.070.07+16.67%0.502019-04-17
MALKOWSKI4.104.204.204.20-1.87%6.902021-09-20
MARKA0.520.520.520.52+13.04%0.052021-09-10
MARSOFT0.100.100.100.100.00%0.012019-06-03
MAXIMUS0.350.350.350.35-12.50%3.502019-05-16
MAXIPIZZA0.700.700.700.70-5.41%2.622021-09-20
MBFGROUP3.403.313.313.31-2.50%8.5315:35
MBPARTNER0.130.130.130.13-0.40%1.2615:33
MED5.385.385.385.380.00%0.112016-03-23
MEDAPP0.960.960.960.96-1.64%9.0516:01
MEDCAMP3.213.333.333.33+0.91%51.4116:24
MEDGALIC0.020.020.020.02+23.08%0.002019-05-16
MEDIANPOL1.901.751.751.75-11.62%5.582021-09-23
MEGASONIC0.620.550.550.55+5.77%0.262019-02-15
MENNICASK104.00102.60102.60102.60-2.10%37.4016:24
MERA1.851.851.851.85-2.63%2.2210:13
MERIT1.031.031.031.030.00%0.0109:35
MERLINGRP0.180.190.190.19+2.19%3.5817:00
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
MFOOD4.964.764.764.76-1.24%13.0917:00
MGAMES0.040.040.040.04-20.00%0.932018-04-13
MGMSYS1.591.591.591.59-0.63%0.022017-06-14
MIDVEN21.0023.0023.0023.00+15.00%0.5815:03
MILESTONE3.453.453.453.45+1.49%0.5215:12
MILKPOL1.781.781.781.78+0.56%0.252021-09-23
MINERAL0.860.860.860.86-0.57%15.882021-09-23
MINOX0.060.060.060.060.00%0.182019-02-15
MMAKERS3.663.663.663.66-8.04%5.102018-04-26
MMCPL10.2010.2010.2010.20+27.50%3.9911:09
MOBIMEDIA0.670.720.720.72-3.74%4.302021-06-01
MOBINI0.150.150.150.150.00%0.142018-11-09
MODE1.981.941.941.94-2.27%2.8113:05
MODECOM9.459.859.859.85+4.23%5.972019-03-13
MODERNCOM1.291.271.271.27-1.54%1.4517:00
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
MPAY2.582.562.562.56+4.92%0.6409:58
MPLVERBUM6.406.706.706.70-10.07%1.472021-09-22
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
NEPTIS52.0052.0052.0052.000.00%0.2112:08
NETWISE27.0027.0027.0027.00+2.27%5.422021-09-22
NFPL0.280.320.320.32+10.31%4.812020-08-04
NICOGAMES0.010.010.010.010.00%5.282015-07-01
NOTORIA8.908.908.908.900.00%1.0317:00
NOVAVIS4.224.114.114.11-3.29%69.5717:00
NOVINA1.531.531.531.530.00%23.2714:26
NWAI14.0513.5513.5513.550.00%0.1417:00
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
OPTIZENLB2.522.522.522.520.00%16.8611:29
ORGANIC4.204.204.204.20+7.69%0.502021-09-22
ORPHEE0.420.500.500.50-3.55%66.942020-06-04
ORZLOPONY2.702.702.702.70-3.57%2.7016:08
OUTDOORZY1.101.151.151.15+0.88%4.2211:03
PARCELTEC0.990.990.990.990.00%2.5713:55
PARTEX0.010.010.010.010.00%1.002013-05-08
PARTNER0.160.160.160.16-0.94%6.4416:30
PATFUND0.330.330.330.33+3.73%0.3311:00
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
PFMEDICAL2.382.382.382.380.00%0.4515:04
PGPPOLONI0.710.710.710.71+9.23%0.212017-07-18
PHARMENA9.989.709.709.70-2.81%29.3517:00
PHARMENA-PDA9.199.288.789.28+0.98%10.782013-08-13
PHOENIX0.120.140.120.14-6.67%5.002014-01-13
PHOTON7.907.907.907.900.00%130.4317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK1.031.041.041.040.00%8.2616:38
PILAB238.00240.00240.00240.00+1.27%2,215.3517:00
PIXEL2.162.222.222.220.00%4.7516:48
PLANETINN0.060.060.060.060.00%0.002019-04-30
PLASMA0.400.400.400.40+0.50%0.9611:00
PLASTPACK0.981.000.981.00+14.94%0.392016-08-10
PLATIGE25.0025.0025.0025.00+0.81%11.7012:01
POLFA0.300.300.250.250.00%2.142016-06-29
POLINW0.040.040.040.040.00%0.482017-05-16
POLMAN0.650.700.700.70+0.14%0.4814:06
POLMT12.5012.5012.5012.500.00%0.032018-04-25
POLTRONIC1.451.461.461.46+0.69%15.9312:08
POSITIVE0.010.010.010.010.00%0.002013-04-12
PPRICE0.010.010.010.010.00%0.302016-02-16
PREFABET3.042.762.762.76-14.81%2.3915:00
PREMETINV0.490.510.430.43-10.42%239.452014-04-29
PREMFOOD0.380.380.380.38+15.15%0.012018-04-09
PREMIUMF0.600.620.620.62-2.83%0.7816:42
PRESENT240.190.180.180.18-2.12%0.3716:11
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
PRIME17.1017.0017.0017.00-4.49%13.2812:15
PROGRES1.001.000.900.90-7.22%1.072015-05-18
PROLOG35.6035.0035.0035.00-2.78%26.642021-09-23
PROMISE3.803.903.903.90+2.63%2.6316:49
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
PRYMUS6.507.007.007.00+7.69%3.692021-09-17
PSWCAPITA0.010.010.010.010.00%0.512014-04-04
PTWP40.0041.8041.8041.800.00%20.9516:49
PTWP-PDA16.0016.0016.0016.00+7.96%3.122013-05-21
PYLON0.160.170.170.17+1.46%9.3916:10
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
QUARKVENT1.761.761.761.76+8.95%0.0114:46
QUART1.951.951.951.950.00%0.032021-09-23
QUBICGMS2.722.732.732.73+1.11%4.4716:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40.320.320.320.32+0.95%3.6511:14
RCUNION0.010.010.010.010.00%2.182015-02-02
READGENE2.612.722.722.72+2.26%2.5717:00
RELIGADEV0.020.020.020.02+100.00%0.042013-04-24
REMEDIS0.140.140.140.14+18.18%0.002021-09-23
REVITUM0.800.800.800.80-1.23%0.242019-01-23
RICHTER0.080.080.080.080.00%0.002013-11-06
ROBINSON6.656.656.656.65+0.76%0.032021-09-23
ROCCA5.435.105.105.10-6.11%1.3417:00
RODAN0.750.750.750.750.00%1.132013-05-10
ROTOPINO2.682.682.682.68+4.69%15.872018-12-11
ROVITA0.280.280.280.28-6.67%1.1215:23
RSY21.4021.4021.4021.400.00%0.1115:31
RUCHCHORZ0.540.540.540.54+7.00%0.892021-09-22
RUNICOM0.200.200.200.20-4.76%0.202017-03-28
S4E5.805.955.955.95-4.80%0.3116:09
SAKANA0.440.440.440.440.00%4.1215:54
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
SESCOM52.5055.0055.0055.00+2.80%19.9815:51
SEVENET2.262.132.132.13-5.75%34.2216:49
SFD5.205.065.065.06-2.32%20.9312:38
SFERANET1.291.291.291.290.00%0.0309:03
SFKPOLKAP0.840.840.840.84-4.55%0.422018-06-04
SILESIA1.391.391.391.39+1.46%0.012021-09-23
SILVACG0.230.230.230.23-1.29%66.3916:48
SITE0.200.200.200.20+5.11%783.3117:04
SLR18.0519.3518.0019.35+1.84%2.362014-03-25
SMSKREDYT2.142.252.252.25-2.17%66.7716:49
SMTSOFT8.008.008.008.000.00%0.182013-08-07
SOBET0.010.010.010.010.00%0.002013-07-02
SOFTBLUE0.500.490.490.49-1.01%65.6317:03
SPAC10.040.040.040.04+5.63%0.032020-01-21
SPARKVC2.362.482.482.48+6.90%2.3814:38
SPC0.010.010.010.010.00%0.142016-01-19
SSI0.010.010.010.010.00%0.002014-02-17
STANDREW7.007.007.007.000.00%0.0410:33
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
STEMCELLS0.770.770.770.77-1.28%0.692021-09-23
STOPKLA6.006.006.006.00-4.76%1.022020-02-27
SUMMALING17.6017.6017.6017.60-2.22%0.522021-09-13
SUNTECH1.551.591.591.59+2.58%2.3914:17
SURFLAND1.701.751.751.75+2.94%2.4615:00
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
SZAR0.220.210.210.21-0.93%11.3316:49
TAMEX1.701.541.541.54-3.75%2.7416:34
TAXNET2.682.682.682.680.00%55.0015:01
TAXUSFUND0.040.040.040.040.00%0.602018-06-01
TBULL24.1025.1025.1025.10+4.15%218.7717:00
TECHINVGR0.760.800.800.80+4.19%24.0414:54
TECHMADEX4.064.064.064.06+2.01%0.202019-08-13
TELEMEDPL1.441.441.441.440.00%0.0109:10
TELESTO8.507.507.507.50-11.76%1.802021-08-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR23.4023.4023.4023.40-0.85%1.502021-09-23
TELGAM0.390.370.370.37-4.38%0.6916:32
TELIANI1.051.051.051.050.00%0.6516:32
TERMO2PWR0.460.450.450.45-1.64%0.0712:34
TERMOEXP5.605.605.605.600.00%0.0209:42
TOWERINV16.0015.4015.4015.40-3.75%58.7015:08
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
UHYECA1.481.491.491.49+4.21%9.1615:44
UNIFIED0.500.500.500.50+10.62%1.362021-06-01
UNITED0.250.250.250.25-1.97%5.4117:00
URLOPYPL0.020.020.020.02-33.33%0.192013-12-09
VAKOMTEK1.671.601.601.60-9.60%3.602021-09-21
VARSAVVR1.831.871.871.87+1.97%38.5816:25
VCP1.081.041.041.04-5.00%11.4516:37
VEDIA0.040.040.040.040.00%0.012017-03-17
VELTO0.010.010.010.010.00%0.102018-10-31
VENTUREIN2.102.072.072.07-1.43%2.0916:31
VERBICOM1.541.731.731.73+13.07%3.672021-09-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0.280.300.300.30-6.25%0.202018-05-24
VIATRON6.606.606.606.60+11.86%0.0115:00
VIDIS6.006.006.006.00+7.14%0.3709:00
VISION0.050.050.050.050.00%2.6311:02
VOICETEL122.00116.00116.00116.00+0.87%8.6817:00
WASPOL0.010.010.010.010.00%0.002013-05-16
WBAY0.270.270.270.27-10.00%0.002018-11-07
WDBBU1.271.181.181.18-1.67%0.142019-05-27
WEGLOPEX0.020.020.020.02+100.00%0.032015-06-26
WERTHHOLZ0.400.400.400.40+1.01%0.4017:00
WESTREAL0.530.560.560.56+7.69%9.1416:44
WIDOKEN0.300.300.300.30+7.14%0.602013-06-28
WIERZYCL0.500.500.500.50-3.30%0.472021-09-20
WODKAN9.759.759.759.75-3.47%0.062021-09-23
XPLUS3.103.123.123.12+1.96%8.6016:34
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 »