Notowania

NewConnect

  • Akcje i indeksy

Pozostałe instrumenty

Notowania indeksów i akcji NewConnect

Notowania z dnia 2021-10-22 17:15

Widok:

Rodzaj instrumentu:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NCIndex453.14455.13455.13455.13+0.36%9,708.3517:15
Kurs odniesienia 453.52
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
01CYBATON4.504.504.504.500.00%49.2117:00
2CPARTNER0.090.090.090.090.00%0.002019-11-15
2INTELLECT1.331.331.331.330.00%0.012021-10-18
4MOBILITY5.355.405.405.400.00%0.2111:17
5THAVENUE1.941.561.561.56-12.36%3.242020-04-29
71MEDIA106.0098.0098.0098.00-6.67%20.6815:15
7FIT4.904.904.904.90-1.01%0.0209:00
8FORMULA0.510.510.450.46+2.22%1.912016-03-22
ABAK2.622.622.622.620.00%1.452021-10-18
ABPOL0.120.120.100.11-15.38%21.642015-11-17
ABSINVEST1.401.401.401.400.00%1.5112:24
ACARTUS0.720.790.790.79+1.81%9.1116:31
ACREBIT4.024.294.294.29+5.93%68.0417:00
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
ADVERTIGO0.470.510.510.51+6.98%2.2815:34
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
AFHOL5.765.765.765.76+0.70%2.8816:05
AGROLIGA57.0056.8156.8156.81-0.86%26.3716:49
AGROMA0.020.020.020.020.00%3.662016-11-07
AGROMEP4.604.604.604.60-0.86%0.1309:00
AGROTOUR5.104.804.804.80-7.69%4.2316:39
AGTES0.280.280.250.28+3.70%16.932015-07-01
AITON0.800.800.800.80-0.25%0.3811:30
AKCEPTFIN2.102.102.102.100.00%8.542021-06-01
ALDA7.157.157.157.15+0.70%0.0117:00
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
ALUMAST1.451.481.481.48-0.67%1.4516:19
ANALIZY32.2031.8031.8031.80-1.85%4.9511:30
APANET1.612.302.302.30+43.75%249.4316:40
APANET-PDA1.011.061.011.06+8.16%2.252014-10-09
APIS0.090.090.090.09-5.01%8.4311:06
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
APS4.184.004.004.00-4.31%2.162021-10-19
AQUABB24.0024.0024.0024.00-2.44%2.0410:27
AQUAPOZ10.2010.4010.4010.40-2.80%9.1316:11
ARAMUS1.771.831.831.83+3.39%0.542019-12-27
ARENAPL6.126.286.286.28+1.29%5.9613:44
ARI0.320.320.320.320.00%0.012021-10-21
ARRINERA0.580.470.470.47-31.47%14.782019-06-03
ARTEFE0.020.020.020.020.00%0.012015-07-01
ARTNEWMED1.551.541.541.54-0.32%15.7717:00
ARTNEWS0.140.200.140.20+17.65%9.052016-07-01
ARTP0.300.310.310.31-0.96%0.4312:47
ASSETUS0.200.200.200.200.00%0.012018-11-15
ASTRO0.320.320.320.320.00%0.0311:00
ATCCARGO10.3010.4010.4010.40-0.95%80.6515:34
ATHOS1.081.031.031.03-3.39%773.4017:01
ATONHT0.200.210.210.210.00%0.9615:00
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
AUXILIA3.423.423.423.42+3.64%0.002021-10-21
AZTEC2.943.003.003.00+1.69%0.3917:00
B2BPARTNER0.070.070.070.070.00%0.022017-06-14
BALTICINV0.010.010.010.01-1.96%0.102019-05-29
BALTICON13.1018.2018.2018.20+38.93%85.4016:20
BAUMAL0.150.180.140.180.00%1.262015-07-01
BBCONSULT8.948.948.948.94-0.89%36.7917:03
BDF22.4022.4022.4022.40+6.67%0.222016-11-15
BETOMAX4.004.004.004.00-2.44%0.802021-10-21
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
BINARY1.671.661.661.66-4.60%0.2512:36
BIOERG0.170.170.170.17+0.30%7.7216:20
BIOFACTOR4.764.964.964.96+3.77%13.7914:16
BIOGENED8.508.508.508.500.00%0.472021-10-21
BIOMASS1.091.111.111.11-0.36%21.5717:00
BIOMAX0.050.050.050.050.00%0.012016-07-01
BIOMAXIMA23.7623.9023.9023.90+0.59%78.2117:00
BIOPLANET31.2032.0032.0032.00-0.62%16.9814:50
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BLACKPOIN1.551.581.581.58+3.27%13.0616:10
BLIRT9.9810.0410.0410.04+0.60%19.4017:00
BLOOBER19.5019.3219.3219.32-0.82%364.3017:02
BLUETAX3.983.903.903.90+7.14%16.3715:00
BLUMERANG11.8512.1012.1012.10+2.11%129.2717:02
BOA4.904.904.904.90-3.92%5.8815:05
BOOMERANG0.760.760.760.76-2.56%0.042021-06-01
BORUTA0.630.640.640.64+0.87%66.4317:00
BPC58.2058.2058.2058.20-1.36%0.5809:35
BPX4.604.604.604.60+4.55%0.002021-10-21
BRAS0.490.490.490.49-1.40%115.6017:00
BROADGATE0.300.300.300.30-2.60%0.932021-05-26
BUDUS0.020.020.020.020.00%1.082013-06-18
BVT0.560.550.550.55-1.79%1.1109:21
C2A0.010.010.010.010.00%0.112013-04-30
CALESCO0.990.800.800.80-18.88%2.962019-06-03
CASPAR77.0077.0077.0077.000.00%0.152021-10-21
CCS1.701.841.841.84+1.10%2.882021-10-21
CCTOOLS2.602.642.642.64+1.93%28.3917:00
CENTURION1.191.191.191.19-0.83%0.022021-10-20
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
CFBPS4.224.224.224.220.00%0.0009:05
CIASTZKRA0.130.130.130.13-1.83%11.3217:00
CLOUD23.5021.8021.8021.80-7.23%47.0717:00
CODEMEDIA26.0028.5823.0028.58-0.14%28.172014-05-19
COLOMEDIC0.030.030.030.030.00%0.392015-07-01
COLUMBUS29.2229.6029.6029.60+0.34%146.7016:48
COMECO0.370.370.370.37+1.08%1.482021-10-21
COMECO-PDA0.490.490.440.49-2.00%1.642015-05-22
COMPRESS0.400.480.480.48-2.42%0.402021-10-19
COOLMARK0.180.180.180.18-5.26%0.002013-06-19
COPERNIC4.603.883.883.88-11.42%306.8616:40
CORELENS2.852.882.882.880.00%5.8717:00
CSY1.471.441.441.44-2.57%26.7717:00
CSY-PDA3.083.083.053.05-1.29%6.192014-04-22
CSY-PP2.002.000.251.94+49.23%2.182013-12-17
CTE0.130.130.130.13+0.78%0.092021-01-07
CWPE0.170.170.170.170.00%0.002018-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CZARNKOW0.230.240.240.24+12.15%1.1315:12
DAMFINW2.112.112.112.110.00%0.992020-12-28
DANKS0.720.720.720.72+5.59%0.7617:00
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
DEKTRA11.8011.8011.8011.80+1.72%1.182021-10-20
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
DENTAMDC0.300.300.300.300.00%3.5917:00
DEPEND0.250.250.230.24-4.00%18.992015-03-02
DEVORAN0.180.170.170.17-0.85%15.2917:00
DIGATE0.010.010.010.010.00%5.022014-07-01
DIGITAL1.141.191.191.19+4.22%10.9117:00
DIRECTES0.080.080.080.080.00%0.002012-11-15
DOMENOMAN0.610.510.510.51-16.39%69.1717:01
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
DORADCY241.521.441.441.44-6.21%0.2116:40
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
EASTSIDE0.680.680.680.68-1.46%8.352021-10-21
EASYCALL22.5021.2021.2021.20-4.93%174.5316:03
EBC0.770.750.750.75-2.09%17.1117:00
EBC-PDA0.530.530.520.52-1.89%12.502015-12-02
EBC-PP0.050.050.020.02-71.43%4.062015-09-22
EC29.709.729.729.72+1.25%39.4717:00
ECERAMICS0.010.010.010.010.00%0.182019-05-22
ECOTECH0.220.220.220.220.00%0.012017-06-13
EDISON5.204.804.804.80-0.41%5.1316:26
EFENERGII0.440.470.470.47+5.62%43.4816:29
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
EKIOSK1.801.871.871.87+3.89%0.232021-10-18
EKOBOX0.520.550.550.550.00%6.9209:58
EKOKOGEN0.010.010.010.010.00%0.102018-04-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOPOL12.5012.7512.7512.75+0.79%42.0115:32
ELQ1.651.651.651.65-1.79%0.5615:00
EMMERSON0.050.040.040.04-13.83%1.902020-08-04
EMONT1.291.291.291.29-0.77%0.0109:10
EMUZYKA4.965.305.305.30+0.95%7.552021-10-21
EONET16.1016.8016.8016.80+4.35%20.2511:30
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
EUROSNACK1.101.201.201.200.00%13.792021-10-21
EUROTAX2.202.202.202.200.00%2.202021-10-21
EXAMOBILE5.986.406.406.40+7.02%11.0516:15
EXCELLENC0.250.260.260.26+4.13%114.2616:49
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
FARM5159.5059.0059.0059.00+0.68%213.5617:00
FHDOM4.004.004.004.00-6.98%1.002021-10-21
FINHOUSE0.290.290.290.29-17.14%0.502018-02-05
FITEN0.080.080.080.080.00%2.762021-10-20
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
FOREVEREN6.746.846.846.84+1.33%69.4617:00
FORPOSTA2.602.602.602.600.00%0.0410:39
FUTURIS0.220.240.220.24+26.32%0.112017-03-31
GALVO1.151.151.151.15+2.68%0.0317:00
GCINVEST0.010.010.010.010.00%0.282017-12-19
GENERGY0.020.020.020.02-18.75%10.662020-05-20
GENOMED37.2037.2037.2037.20-0.53%0.5610:56
GENRG0.450.430.430.43-4.44%15.5316:44
GEOINVENT0.500.520.500.52-8.77%0.472015-04-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GEOTERM8.007.607.607.60-9.52%0.3515:00
GEOTRANS9.979.709.709.70-2.02%380.5517:03
GEOTREKK0.040.040.040.04-20.00%0.002019-03-04
GKSKAT0.160.160.160.16+6.67%0.782021-10-20
GLGPHARMA0.580.580.580.58-1.02%0.062019-06-03
GLOBALTR0.160.160.140.15-6.25%3.242017-06-14
GOLAB0.280.280.280.28+34.62%1.092021-10-13
GONTYNIEC-PP0.010.010.010.010.00%0.002014-12-29
GOODIDEA0.030.030.030.030.00%0.012016-01-19
GOTFI25.0025.0025.0025.00-16.67%0.252021-10-20
GPPI0.380.390.390.39+3.16%5.8213:59
GRAPHIC0.250.280.280.28-3.45%7.752020-02-17
GREENENER0.500.500.500.50+20.19%8.952019-10-30
GREMPCO0.660.660.660.66-1.79%0.332021-10-21
GRJAGUAR0.050.050.050.050.00%0.152017-08-03
GRUPAEMM0.090.090.090.09+25.00%2.212020-08-04
GRUPAHRC1.061.391.391.39+32.54%93.4216:31
GRUPAREC56.0056.0056.0056.000.00%0.1109:00
GTRINITY6.386.366.366.36-0.31%23.732021-10-18
GWARANT1.931.931.931.93+4.32%0.222020-01-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HAMBURGER1.551.501.501.50-3.23%0.7716:17
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
HMINWEST29.4030.4030.4030.40-0.33%19.6717:00
HOLLYWOOD1.000.990.990.99-1.00%3.972019-09-13
HORTICO5.005.005.005.000.00%16.0909:11
HOTBLOK43.0045.0045.0045.00+0.45%65.5515:24
HURTIMEX0.210.230.230.230.00%0.402021-10-21
HYDRAPRES0.460.460.460.460.00%0.0209:32
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
IBCPOLSKA1.381.651.651.65+32.00%89.7117:00
ICPD1.441.421.421.42-10.69%0.4910:43
ICPGROUP0.060.060.060.06-30.00%2.162020-02-19
IDH4.684.664.664.66-2.92%50.4017:03
IFM0.730.770.770.77-1.03%17.7014:14
IFUN4ALL2.062.062.062.06-0.96%9.4615:26
IGORIA0.230.230.230.23-0.43%0.3612:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMAGIS0.600.620.620.62-0.65%10.9415:28
INBOOK2.572.352.352.35-0.42%45.3414:50
INCANA2.041.931.931.93-5.39%0.202021-10-14
INDEXMEDI-PDA1.851.851.851.85-2.63%0.052013-05-23
INFOSCAN0.770.770.770.77-0.26%47.3616:47
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
INFRA1.231.251.251.25-3.47%1.0816:37
INNOCOMM44.8844.8835.9142.79-8.57%8.712016-12-21
INNOGENE9.659.969.969.96+9.45%190.2915:22
INTELIWIS2.152.222.222.22+2.78%6.2417:00
INTERNITY4.604.824.824.82+2.55%19.5917:00
INVESTEKO4.234.204.204.20-0.94%5.1516:47
INVESTREM0.030.030.030.030.00%0.012013-05-16
INVICO0.010.010.010.010.00%0.072017-06-12
INWESTPL0.290.300.300.30-7.12%9.512021-10-21
IPODS1.781.921.921.92+6.69%52.2315:35
ISIAG2.562.542.542.54-1.55%0.0911:19
IU4.123.903.903.90-7.58%0.1014:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JANTAR0.710.710.710.710.00%0.302017-05-26
JRHOLDING9.929.629.629.62-3.02%21.6317:00
JUJUBEE4.144.144.144.14-0.12%4.7716:30
JUJUBEE-PDA7.297.356.147.20-4.64%286.412015-10-19
JWA0.460.470.470.47-4.08%7.2417:00
KANCELWEC1.371.371.371.37-0.72%1.2809:30
KANCELWEC-PDA0.430.430.380.38-11.63%5.282015-06-09
KBJ16.8016.8016.8016.80+1.82%3.8817:00
KCSP0.060.070.060.07+16.67%3.292014-02-21
KKHERBAL1.511.521.521.52+2.36%16.0915:43
KLASZTORNE0.120.120.120.12-2.08%12.6216:17
KLEBAINV0.390.390.390.390.00%0.002018-06-04
KLON1.181.181.181.180.00%2.012021-10-19
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
KORBANK9.709.709.709.70-6.73%0.2915:56
KUPIEC2.102.202.202.200.00%2.1109:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LANGLOO0.040.040.040.040.00%0.082019-04-10
LASERMED5.415.465.465.46+1.87%20.3817:00
LAURENPES0.150.160.160.16+5.38%24.2217:00
LETUS1.861.861.861.860.00%0.8316:46
LGTRADE0.850.880.880.88+2.33%1.2417:00
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
LOKATYBUD0.170.170.170.17-19.05%0.682021-10-20
LOYD0.020.020.020.020.00%9.072017-05-16
LSTECHHOM0.100.100.100.100.00%0.002021-05-12
LUG7.187.207.207.20+5.88%8.5013:27
LUKARDI1.091.151.151.15+5.50%1.6216:01
LUXIMA0.010.010.010.010.00%0.302018-11-14
LZMO0.030.030.030.030.00%0.152018-04-03
M4B25.2025.0025.0025.00-0.79%1.732021-10-21
MADKOM3.824.004.004.000.00%2.012021-10-21
MAGNIFICO0.160.180.150.180.00%1.792016-07-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MAKOLAB5.805.805.805.800.00%11.6009:11
MAKORA0.070.070.070.07+16.67%0.502019-04-17
MALKOWSKI3.603.803.803.80-5.00%1.182021-10-19
MARKA0.520.520.520.520.00%0.0211:00
MARSOFT0.100.100.100.100.00%0.012019-06-03
MAXIMUS0.350.350.350.35-12.50%3.502019-05-16
MAXIPIZZA0.760.760.760.76-0.66%7.552021-10-21
MBFGROUP3.233.123.123.12-0.95%2.4515:53
MBPARTNER0.110.110.110.11+1.79%5.5116:46
MED5.385.385.385.380.00%0.112016-03-23
MEDAPP0.950.960.960.96+0.42%36.8716:09
MEDCAMP2.952.872.872.87-5.78%33.2716:48
MEDGALIC0.020.020.020.02+23.08%0.002019-05-16
MEDIANPOL2.242.102.102.10-12.50%3.0517:02
MEGASONIC0.620.550.550.55+5.77%0.262019-02-15
MENNICASK103.60104.60104.60104.60+0.58%64.8916:49
MERA1.881.881.881.88-2.59%0.0212:54
MERIT0.950.910.910.91-4.71%7.0216:16
MERLINGRP0.180.170.170.17-7.32%1.1616:11
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
MFOOD4.604.884.884.88+6.09%13.042021-10-21
MGAMES0.040.040.040.04-20.00%0.932018-04-13
MGMSYS1.591.591.591.59-0.63%0.022017-06-14
MIDVEN20.4020.4020.4020.40-0.97%0.1011:09
MILESTONE3.553.553.553.55-4.05%1.4915:12
MILKPOL1.041.191.191.19+13.33%21.0616:31
MINERAL0.750.790.790.79-0.63%2.562021-10-21
MINOX0.060.060.060.060.00%0.182019-02-15
MMAKERS3.663.663.663.66-8.04%5.102018-04-26
MMCPL5.005.005.005.00-3.85%0.3009:22
MOBIMEDIA0.730.700.700.700.00%5.0315:10
MOBINI0.150.150.150.150.00%0.142018-11-09
MODE2.042.052.052.05+0.99%31.3616:43
MODECOM9.459.859.859.85+4.23%5.972019-03-13
MODERNCOM0.520.500.500.50-4.04%82.5217:03
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
MPAY2.642.482.482.48-6.06%0.7516:44
MPLVERBUM5.555.555.555.55+3.74%0.8315:46
MRKUCHAR-PDA1.391.391.251.25-10.07%1.652013-05-09
MTC0.010.010.010.010.00%0.002014-04-28
MTRANS0.050.050.050.050.00%1.002019-02-15
MYSLAW0.140.140.140.140.00%0.002015-12-23
NANOTEL0.010.010.010.010.00%0.002018-04-24
NAVIMORIN0.010.010.010.010.00%1.922018-12-27
NEMEX0.030.040.030.040.00%0.032015-09-09
NEPTIS54.0054.0054.0054.00+3.85%0.0509:52
NETWISE25.0026.2026.2026.20+4.80%2.9915:46
NFPL0.280.320.320.32+10.31%4.812020-08-04
NICOGAMES0.010.010.010.010.00%5.282015-07-01
NOTORIA8.008.008.008.000.00%6.402021-10-19
NOVAVIS4.003.923.923.92-1.88%5.3017:00
NOVINA1.291.471.471.47+13.95%31.0716:26
NWAI16.0015.4515.4515.45-3.44%4.8513:14
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
OPTIZENLB2.102.102.102.10-4.55%0.0211:00
ORGANIC4.904.904.904.900.00%0.052021-10-20
ORPHEE0.420.500.500.50-3.55%66.942020-06-04
ORZLOPONY2.542.542.542.54-2.31%2.5414:21
OUTDOORZY1.071.121.121.12+1.82%4.8411:29
PARCELTEC0.750.750.750.75-0.27%7.502021-10-21
PARTEX0.010.010.010.010.00%1.002013-05-08
PARTNER0.140.150.150.15+8.42%3.7613:32
PATFUND0.320.320.320.32+1.27%3.2015:00
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
PFMEDICAL2.162.162.162.16-7.69%0.0211:00
PGPPOLONI0.710.710.710.71+9.23%0.212017-07-18
PHARMENA9.729.929.929.92-0.80%111.6717:00
PHARMENA-PDA9.199.288.789.28+0.98%10.782013-08-13
PHOENIX0.120.140.120.14-6.67%5.002014-01-13
PHOTON7.557.507.507.50+2.04%42.8417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PIK1.001.001.001.000.00%1.5009:17
PILAB257.00241.50241.50241.50-4.92%1,100.0217:01
PIXEL2.122.102.102.100.00%1.3213:45
PLANETINN0.060.060.060.060.00%0.002019-04-30
PLASMA0.400.400.400.40+0.50%0.512021-10-15
PLASTPACK0.981.000.981.00+14.94%0.392016-08-10
PLATIGE27.0026.8026.8026.80-0.37%12.3616:48
POLFA0.300.300.250.250.00%2.142016-06-29
POLINW0.040.040.040.040.00%0.482017-05-16
POLMAN0.570.550.550.55-7.23%5.9416:11
POLMT12.5012.5012.5012.500.00%0.032018-04-25
POLTRONIC1.311.261.261.26-3.44%4.5817:00
POSITIVE0.010.010.010.010.00%0.002013-04-12
PPRICE0.010.010.010.010.00%0.302016-02-16
PREFABET2.102.102.102.100.00%0.002021-10-18
PREMETINV0.490.510.430.43-10.42%239.452014-04-29
PREMFOOD0.380.380.380.38+15.15%0.012018-04-09
PREMIUMF0.550.560.560.56+0.36%7.9913:55
PRESENT240.180.190.190.19+0.54%36.8917:00
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
PRIME16.4016.4016.4016.400.00%0.6410:39
PROGRES1.001.000.900.90-7.22%1.072015-05-18
PROLOG36.2036.2036.2036.20-0.55%2.9015:31
PROMISE4.204.174.174.17-1.65%12.1210:25
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
PRYMUS6.957.007.007.00+0.72%11.9515:49
PSWCAPITA0.010.010.010.010.00%0.512014-04-04
PTWP51.0051.0051.0051.00-2.86%0.1009:00
PTWP-PDA16.0016.0016.0016.00+7.96%3.122013-05-21
PYLON0.160.160.160.16+3.16%0.2413:24
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
QUARKVENT1.321.491.491.49+13.31%2.8517:00
QUART1.921.921.921.920.00%0.022021-10-19
QUBICGMS2.442.502.502.50+0.20%11.5216:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAJDY4X40.280.300.300.30+10.11%11.4516:44
RCUNION0.010.010.010.010.00%2.182015-02-02
READGENE2.552.552.552.55+2.00%0.2815:00
RELIGADEV0.020.020.020.02+100.00%0.042013-04-24
REMEDIS0.120.120.120.12-3.85%0.012021-10-19
REVITUM0.800.800.800.80-1.23%0.242019-01-23
RICHTER0.080.080.080.080.00%0.002013-11-06
ROBINSON5.806.356.356.35+4.10%36.3214:54
ROCCA5.055.055.055.050.00%0.0309:16
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+3.70%0.032021-10-21
RSY19.8021.0021.0021.00+2.94%6.4216:05
RUCHCHORZ0.650.650.650.65+12.07%23.252021-10-13
RUNICOM0.200.200.200.20-4.76%0.202017-03-28
S4E6.006.006.006.000.00%0.102021-10-14
SAKANA0.420.420.420.42-1.89%7.3416:49
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
SESCOM61.5061.0061.0061.00-1.61%4.3514:21
SEVENET2.302.392.392.39+6.22%2.6616:05
SFD4.754.944.944.94+2.92%176.9016:40
SFERANET1.261.271.271.27+1.60%17.5113:24
SFKPOLKAP0.840.840.840.84-4.55%0.422018-06-04
SILESIA1.381.421.421.42+2.90%1.022021-10-19
SILVACG0.210.200.200.20-0.73%68.2217:00
SITE0.170.180.180.18+2.81%14.9016:29
SLR18.0519.3518.0019.35+1.84%2.362014-03-25
SMSKREDYT2.342.252.252.25-3.85%55.0515:16
SMTSOFT8.008.008.008.000.00%0.182013-08-07
SOBET0.010.010.010.010.00%0.002013-07-02
SOFTBLUE0.380.370.370.37-0.54%170.6117:00
SPAC10.040.040.040.04+5.63%0.032020-01-21
SPARKVC2.202.342.342.34+5.41%0.4714:33
SPC0.010.010.010.010.00%0.142016-01-19
SSI0.010.010.010.010.00%0.002014-02-17
STANDREW7.307.307.307.30-1.35%0.0410:36
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
STEMCELLS0.800.840.840.84+5.00%0.2516:31
STOPKLA6.006.006.006.00-4.76%1.022020-02-27
SUMMALING18.0018.0018.0018.000.00%0.0209:30
SUNTECH1.691.841.841.84+3.37%4.0217:00
SURFLAND1.501.501.501.50-0.33%0.1111:00
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
SZAR0.250.240.240.24+0.42%13.2017:00
TAMEX1.441.471.471.47+4.26%10.8812:21
TAXNET3.163.163.163.16-3.66%18.9014:43
TAXUSFUND0.040.040.040.040.00%0.602018-06-01
TBULL20.1520.8520.8520.85-0.24%4.7214:54
TECHINVGR0.790.780.780.78-0.26%21.2016:04
TECHMADEX4.064.064.064.06+2.01%0.202019-08-13
TELEMEDPL1.341.411.411.41+0.71%0.6717:00
TELESTO8.507.507.507.50-11.76%1.802021-08-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TELESTR23.2023.2023.2023.20-2.52%4.8314:42
TELGAM0.370.360.360.36+4.90%2.8015:00
TELIANI1.061.051.051.05-1.87%1.052021-10-21
TERMO2PWR0.370.370.370.370.00%3.2215:19
TERMOEXP5.105.105.105.10+4.08%0.4314:56
TOWERINV15.0015.0015.0015.00+0.67%0.0716:40
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
UHYECA1.471.471.471.470.00%0.1612:19
UNIFIED0.500.500.500.50+10.62%1.362021-06-01
UNITED0.270.270.270.270.00%0.1309:53
URLOPYPL0.020.020.020.02-33.33%0.192013-12-09
VAKOMTEK1.551.551.551.55-8.28%1.002021-10-21
VARSAVVR1.952.042.042.04+4.19%194.5317:04
VCP1.191.201.201.20+1.27%0.6417:00
VEDIA0.040.040.040.040.00%0.012017-03-17
VELTO0.010.010.010.010.00%0.102018-10-31
VENTUREIN2.382.382.382.38+1.28%0.0209:00
VERBICOM1.661.661.661.660.00%0.0309:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VERTE0.280.300.300.30-6.25%0.202018-05-24
VIATRON7.857.857.857.85-7.65%0.182021-10-18
VIDIS5.605.605.605.60+1.82%0.0109:04
VISION0.050.050.050.05+9.67%0.0015:00
VOICETEL109.00127.00127.00127.00+11.40%48.2716:38
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
WERTHHOLZ0.420.420.420.42+1.95%0.4217:00
WESTREAL0.480.480.480.48-0.42%0.0310:06
WIDOKEN0.300.300.300.30+7.14%0.602013-06-28
WIERZYCL0.480.500.500.50+3.31%1.402021-10-18
WODKAN10.3010.3010.3010.30+7.29%2.072021-10-20
XPLUS3.633.633.633.630.00%0.3609:40
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 »