2024.04.19, godz.
17:15
2019.05.17 | otwarcie | maksimum | minimum | zamknięcie | zmiana | obrót | |
17:15 | NCIndex | 223,68 | 224,60 | 220,62 | 222,26 | -0,3% | 4 517 187 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 3 751 502 | 5 087 280 | 2 829 | ||||||
PSM | PLASMA 0,2900 0,4000 | +37,9% | 0,4000 0,2700 | +48,1% | 0,3200 | +25,0000% | 19 410 | 5 704 | 13 |
TYP | ARTP 0,1800 0,2500 | +38,9% | 0,2500 0,1800 | +38,9% | 0,2500 | 0,0000% | 5 324 | 1 136 | 3 |
TLH | TELEHORSE 0,7200 0,9880 | +37,2% | 0,9900 0,7200 | +37,5% | 0,6700 | +47,4627% | 239 855 | 202 518 | 171 |
ESC | EASTSIDE 0,8250 0,8950 | +8,5% | 0,8950 0,7000 | +27,9% | 1,0000 | -10,5000% | 10 800 | 8 368 | 10 |
7FT | 7FIT 1,0600 1,1900 | +12,3% | 1,2700 1,0000 | +27,0% | 1,0800 | +10,1852% | 41 509 | 47 554 | 66 |
IST | INFOSCAN 3,1450 2,7600 | -12,2% | 3,1900 2,5400 | +25,6% | 3,0700 | -10,0977% | 72 557 | 208 482 | 157 |
IFA | INFRA 0,4000 0,3400 | -15,0% | 0,4000 0,3200 | +25,0% | 0,4900 | -30,6122% | 31 467 | 10 551 | 26 |
SBE | SOFTBLUE 0,2500 0,2000 | -20,0% | 0,2500 0,2000 | +25,0% | 0,2700 | -25,9259% | 319 847 | 65 462 | 51 |
DEV | DEVORAN 0,0750 0,0750 | 0,0% | 0,0750 0,0604 | +24,2% | 0,0750 | 0,0000% | 137 046 | 9 058 | 11 |
EDN | EDISON 1,7800 1,7900 | +0,6% | 1,9300 1,5700 | +22,9% | 1,9400 | -7,7320% | 3 519 | 5 947 | 11 |
AIT | AITON 0,4300 0,4300 | 0,0% | 0,4300 0,3500 | +22,9% | 0,4500 | -4,4444% | 3 575 | 1 444 | 8 |
PTE | PARCELTEC 0,3580 0,3600 | +0,6% | 0,3600 0,3020 | +19,2% | 0,3580 | +0,5587% | 6 042 | 1 866 | 7 |
GAL | GALVO 0,6900 0,8200 | +18,8% | 0,8200 0,6900 | +18,8% | 0,7200 | +13,8889% | 2 789 | 2 153 | 7 |
STO | STOPPOINT 0,1720 0,1945 | +13,1% | 0,1945 0,1640 | +18,6% | 0,1945 | 0,0000% | 1 796 | 307 | 43 |
ASR | ASTRO 0,4140 0,3860 | -6,8% | 0,4140 0,3500 | +18,3% | 0,4520 | -14,6018% | 13 122 | 5 165 | 12 |
GTS | GEOTRANS 2,4800 2,8000 | +12,9% | 2,9000 2,4800 | +16,9% | 2,4800 | +12,9032% | 9 692 | 24 717 | 16 |
VDS | VIDIS 2,8800 2,8800 | 0,0% | 2,8800 2,5000 | +15,2% | 2,7400 | +5,1095% | 1 118 | 2 828 | 4 |
PLM | POLMAN 0,2400 0,2760 | +15,0% | 0,2760 0,2400 | +15,0% | 0,2940 | -6,1224% | 34 384 | 8 973 | 7 |
FKD | FABRYKAKD 0,2000 0,2300 | +15,0% | 0,2300 0,2000 | +15,0% | 0,2000 | +15,0000% | 13 100 | 2 802 | 5 |
WRL | WIERZYCL 0,6800 0,6900 | +1,5% | 0,6900 0,6000 | +15,0% | 0,6800 | +1,4706% | 13 700 | 8 460 | 12 |
BIT | BITEVIL 0,6200 0,6200 | 0,0% | 0,6300 0,5500 | +14,5% | 0,6200 | 0,0000% | 8 063 | 4 675 | 17 |
EFE | EFENERGII 0,2880 0,2860 | -0,7% | 0,2880 0,2520 | +14,3% | 0,2880 | -0,6944% | 2 100 | 567 | 5 |
NVV | NOVAVIS 1,3000 1,2100 | -6,9% | 1,3000 1,1400 | +14,0% | 1,3000 | -6,9231% | 8 479 | 10 345 | 12 |
MRD | MEDARD 0,7150 0,8150 | +14,0% | 0,8150 0,7150 | +14,0% | 0,7200 | +13,1944% | 2 | 2 | 2 |
SUN | SUNTECH 0,2460 0,2800 | +13,8% | 0,2800 0,2460 | +13,8% | 0,2380 | +17,6471% | 51 093 | 13 460 | 15 |
BOA | BOA 0,7700 0,8300 | +7,8% | 0,8300 0,7300 | +13,7% | 0,7000 | +18,5714% | 4 551 | 3 437 | 7 |
CMI | CMI 49,4000 56,0000 | +13,4% | 56,0000 49,4000 | +13,4% | 47,0000 | +19,1489% | 36 | 1 841 | 5 |
SFN | SFERANET 0,8300 0,9400 | +13,3% | 0,9400 0,8300 | +13,3% | 0,8200 | +14,6341% | 10 421 | 9 236 | 30 |
SUL | SUMMALING 17,7000 18,0000 | +1,7% | 20,0000 17,7000 | +13,0% | 14,9000 | +20,8054% | 99 | 1 789 | 6 |
PAS | PASSUS 11,4000 10,8000 | -5,3% | 11,4000 10,1000 | +12,9% | 11,4000 | -5,2632% | 181 | 1 903 | 4 |
AUX | AUXILIA 2,9300 2,7200 | -7,2% | 2,9800 2,6500 | +12,5% | 2,9300 | -7,1672% | 8 391 | 22 892 | 22 |
CDA | CDA 15,7000 15,9000 | +1,3% | 16,9000 15,1000 | +11,9% | 14,2000 | +11,9718% | 12 642 | 200 665 | 142 |
ACA | ACARTUS 0,2220 0,2480 | +11,7% | 0,2480 0,2220 | +11,7% | 0,2200 | +12,7273% | 5 128 | 1 229 | 3 |
BBA | BBINWEST 2,0000 2,0000 | 0,0% | 2,0000 1,8000 | +11,1% | 2,0000 | 0,0000% | 1 020 | 1 888 | 6 |
RSP | REMORSOL 0,4700 0,5200 | +10,6% | 0,5200 0,4700 | +10,6% | 0,5100 | +1,9608% | 210 | 103 | 3 |
BRO | CZARNKOW 0,3300 0,3000 | -9,1% | 0,3300 0,3000 | +10,0% | 0,3300 | -9,0909% | 4 763 | 1 451 | 3 |
ICE | MEDINICE 5,5000 5,3000 | -3,6% | 5,5000 5,0000 | +10,0% | 5,5000 | -3,6364% | 2 815 | 14 804 | 20 |
HRL | HORNIGOLD 0,2200 0,2200 | 0,0% | 0,2200 0,2000 | +10,0% | 0,2090 | +5,2632% | 141 398 | 29 950 | 42 |
SCP | SCPFL 46,8000 45,0000 | -3,8% | 46,8000 42,6000 | +9,9% | 46,2000 | -2,5974% | 3 173 | 142 516 | 64 |
PMF | PREMIUMF 0,6400 0,6200 | -3,1% | 0,6800 0,6200 | +9,7% | 0,5950 | +4,2017% | 2 872 | 1 793 | 7 |
IF4 | IFUN4ALL 1,4500 1,5400 | +6,2% | 1,5900 1,4500 | +9,7% | 1,5400 | 0,0000% | 15 308 | 23 088 | 38 |
BDG | BROADGATE 0,3560 0,3900 | +9,6% | 0,3900 0,3560 | +9,6% | 0,3400 | +14,7059% | 9 158 | 3 337 | 9 |
4MS | 4MASS 0,1698 0,1550 | -8,7% | 0,1698 0,1550 | +9,5% | 0,1650 | -6,0606% | 136 334 | 21 413 | 24 |
GOV | GOVENA 0,0334 0,0320 | -4,2% | 0,0334 0,0306 | +9,2% | 0,0324 | -1,2346% | 1 540 221 | 48 551 | 59 |
AOL | ANALIZY 40,6000 37,2000 | -8,4% | 40,6000 37,2000 | +9,1% | 43,0000 | -13,4884% | 157 | 6 014 | 5 |
FDG | FDGAMES 0,1110 0,1200 | +8,1% | 0,1200 0,1100 | +9,1% | 0,1150 | +4,3478% | 62 235 | 7 248 | 11 |
GNG | GENRG 0,4320 0,4100 | -5,1% | 0,4320 0,3960 | +9,1% | 0,4360 | -5,9633% | 55 448 | 22 215 | 19 |
MDA | MEDAPP 0,5500 0,5900 | +7,3% | 0,6000 0,5500 | +9,1% | 0,5500 | +7,2727% | 20 527 | 11 760 | 9 |
CLD | CLOUD 6,5000 6,6000 | +1,5% | 6,8800 6,3200 | +8,9% | 6,5000 | +1,5385% | 2 142 | 13 683 | 11 |
MOE | MODE 0,2220 0,2200 | -0,9% | 0,2220 0,2040 | +8,8% | 0,2200 | 0,0000% | 3 094 | 651 | 6 |
CHP | CHERRY 59,6000 57,0000 | -4,4% | 59,6000 54,8000 | +8,8% | 57,0000 | 0,0000% | 249 | 14 006 | 14 |
CLS | CALESCO 1,0000 0,9200 | -8,0% | 1,0000 0,9200 | +8,7% | 1,0000 | -8,0000% | 1 700 | 1 604 | 6 |
JWA | JWA 0,3120 0,3020 | -3,2% | 0,3260 0,3000 | +8,7% | 0,3320 | -9,0361% | 67 185 | 20 636 | 29 |
ORP | ORPHEE 1,9000 1,8800 | -1,1% | 1,9000 1,7498 | +8,6% | 1,7700 | +6,2147% | 6 581 | 11 705 | 9 |
T2P | TERMO2PWR 0,3940 0,3640 | -7,6% | 0,3940 0,3640 | +8,2% | 0,4000 | -9,0000% | 2 316 | 860 | 4 |
SFD | SFD 0,4300 0,4600 | +7,0% | 0,4600 0,4260 | +8,0% | 0,4600 | 0,0000% | 44 500 | 19 079 | 5 |
WDB | WDBBU 1,2700 1,1800 | -7,1% | 1,2700 1,1800 | +7,6% | 1,1800 | 0,0000% | 125 | 150 | 2 |
PRN | PARTNER 0,0660 0,0710 | +7,6% | 0,0710 0,0660 | +7,6% | 0,0735 | -3,4014% | 8 500 | 562 | 3 |
GRM | GREMPCO 0,1450 0,1350 | -6,9% | 0,1450 0,1350 | +7,4% | 0,1450 | -6,8966% | 400 | 55 | 2 |
LUG | LUG 7,1000 7,2500 | +2,1% | 7,3000 6,8000 | +7,4% | 7,3000 | -0,6849% | 1 099 | 7 738 | 14 |
PLI | PLATIGE 14,1000 14,4500 | +2,5% | 14,4500 13,5000 | +7,0% | 14,1000 | +2,4823% | 480 | 6 738 | 14 |
MBF | MBFGROUP 0,7400 0,7700 | +4,1% | 0,7700 0,7200 | +6,9% | 0,7200 | +6,9444% | 3 850 | 2 847 | 5 |
PUR | PURE 34,3000 34,2000 | -0,3% | 34,3000 32,1000 | +6,9% | 34,0000 | +0,5882% | 72 | 2 333 | 6 |
GLG | GLGPHARMA 0,5900 0,6300 | +6,8% | 0,6300 0,5900 | +6,8% | 0,6400 | -1,5625% | 1 010 | 596 | 4 |
VAB | VABUN 1,4200 1,4200 | 0,0% | 1,4200 1,3300 | +6,8% | 1,4200 | 0,0000% | 867 | 1 194 | 6 |
SLK | SLASKIEKA 2,8500 2,7900 | -2,1% | 2,8600 2,6800 | +6,7% | 2,8500 | -2,1053% | 3 090 | 8 573 | 10 |
PMT | PRIME 3,5000 3,5000 | 0,0% | 3,5000 3,2800 | +6,7% | 3,4400 | +1,7442% | 1 149 | 3 890 | 12 |
THD | THEDUST 7,7000 7,4800 | -2,9% | 7,9800 7,4800 | +6,7% | 7,4800 | 0,0000% | 922 | 7 003 | 13 |
FLD | FLUID 0,2900 0,2890 | -0,3% | 0,2980 0,2800 | +6,4% | 0,2930 | -1,3652% | 45 048 | 12 935 | 12 |
OML | ONEMORE 0,8600 0,8600 | 0,0% | 0,8600 0,8100 | +6,2% | 0,8800 | -2,2727% | 12 854 | 10 926 | 18 |
KOR | KORBANK 2,9200 3,1000 | +6,2% | 3,1000 2,9200 | +6,2% | 2,9400 | +5,4422% | 1 140 | 3 412 | 6 |
ITL | INTELIWIS 1,6500 1,7500 | +6,1% | 1,7500 1,6500 | +6,1% | 1,7500 | 0,0000% | 1 618 | 2 711 | 6 |
P24 | PRESENT24 0,0785 0,0760 | -3,2% | 0,0800 0,0755 | +6,0% | 0,0790 | -3,7975% | 16 589 | 1 257 | 7 |
BTC | BLKCHNLAB 0,7500 0,7300 | -2,7% | 0,7500 0,7100 | +5,6% | 0,7800 | -6,4103% | 1 478 | 1 061 | 7 |
B24 | BRAND24 39,8000 42,0000 | +5,5% | 42,0000 39,8000 | +5,5% | 39,0000 | +7,6923% | 334 | 13 536 | 14 |
FOR | FOREVEREN 3,7300 3,7400 | +0,3% | 3,8400 3,6400 | +5,5% | 3,7500 | -0,2667% | 17 857 | 66 285 | 38 |
ECC | ECCGAMES 2,4000 2,4400 | +1,7% | 2,5000 2,3800 | +5,0% | 2,4000 | +1,6667% | 22 686 | 55 153 | 36 |
FTI | FTIPROFIT 0,1430 0,1500 | +4,9% | 0,1500 0,1430 | +4,9% | 0,1500 | 0,0000% | 5 850 | 856 | 3 |
CFG | CFG 13,4600 12,9400 | -3,9% | 13,4600 12,8400 | +4,8% | 12,9400 | 0,0000% | 470 | 6 089 | 6 |
F51 | FARM51 20,0000 20,1800 | +0,9% | 20,6000 19,6600 | +4,8% | 18,9500 | +6,4908% | 140 323 | 2 827 341 | 792 |
DKR | DEKTRA 9,0000 8,6500 | -3,9% | 9,0000 8,6000 | +4,7% | 9,0000 | -3,8889% | 121 | 1 048 | 4 |
MXP | MAXIPIZZA 0,8600 0,9000 | +4,7% | 0,9000 0,8600 | +4,7% | 0,8100 | +11,1111% | 2 327 | 2 001 | 2 |
ASA | APIS 0,0660 0,0690 | +4,5% | 0,0690 0,0660 | +4,5% | 0,0660 | +4,5455% | 2 500 | 166 | 2 |
QUB | QUBICGMS 3,0100 2,9400 | -2,3% | 3,0400 2,9100 | +4,5% | 3,0900 | -4,8544% | 21 262 | 63 020 | 48 |
VOI | VOICETEL 47,0000 46,0000 | -2,1% | 48,0000 46,0000 | +4,3% | 50,0000 | -8,0000% | 194 | 9 086 | 7 |
PNT | POINTPACK 37,2000 38,8000 | +4,3% | 38,8000 37,2000 | +4,3% | 37,4000 | +3,7433% | 696 | 26 463 | 11 |
KME | KME 7,3000 7,0000 | -4,1% | 7,3000 7,0000 | +4,3% | 7,3500 | -4,7619% | 300 | 2 102 | 2 |
PRS | PRYMUS 7,0500 7,3500 | +4,3% | 7,3500 7,0500 | +4,3% | 7,3000 | +0,6849% | 2 039 | 14 385 | 4 |
MCE | MODERNCOM 0,1920 0,2000 | +4,2% | 0,2000 0,1920 | +4,2% | 0,1600 | +25,0000% | 1 001 | 192 | 2 |
ULG | ULTGAMES 21,4000 21,4500 | +0,2% | 21,4500 20,6000 | +4,1% | 21,7500 | -1,3793% | 11 978 | 252 998 | 93 |
MRG | MERLINGRP 0,1770 0,1700 | -4,0% | 0,1770 0,1700 | +4,1% | 0,1800 | -5,5556% | 53 460 | 9 209 | 16 |
JJB | JUJUBEE 3,1000 3,1100 | +0,3% | 3,1800 3,0600 | +3,9% | 3,1050 | +0,1610% | 4 747 | 14 746 | 19 |
ATA | ATCCARGO 4,2400 4,4000 | +3,8% | 4,4000 4,2400 | +3,8% | 4,4000 | 0,0000% | 306 | 1 298 | 2 |
BMX | BIOMAXIMA 4,5400 4,7000 | +3,5% | 4,7000 4,5400 | +3,5% | 4,7000 | 0,0000% | 440 | 2 012 | 3 |
TLS | TELESTR 14,9000 15,3000 | +2,7% | 15,4000 14,9000 | +3,4% | 14,9000 | +2,6846% | 1 406 | 21 576 | 7 |
PLG | PLGROUP 0,3000 0,3100 | +3,3% | 0,3100 0,3000 | +3,3% | 0,3100 | 0,0000% | 920 | 285 | 3 |
BRU | BORUTA 0,2550 0,2580 | +1,2% | 0,2580 0,2500 | +3,2% | 0,2570 | +0,3891% | 19 154 | 4 826 | 9 |
BLO | BLOOBER 50,0000 49,3000 | -1,4% | 50,0000 48,5000 | +3,1% | 49,8000 | -1,0040% | 1 947 | 95 517 | 40 |
XPL | XPLUS 0,3400 0,3300 | -2,9% | 0,3400 0,3300 | +3,0% | 0,3220 | +2,4845% | 4 700 | 1 586 | 3 |
4MB | 4MOBILITY 10,4000 10,3000 | -1,0% | 10,4000 10,1000 | +3,0% | 10,6000 | -2,8302% | 73 | 745 | 5 |
AFH | AFHOL 10,5000 10,8000 | +2,9% | 10,8000 10,5000 | +2,9% | 10,5000 | +2,8571% | 30 | 317 | 2 |
RBS | ROBINSON 7,1000 7,3000 | +2,8% | 7,3000 7,1000 | +2,8% | 7,1000 | +2,8169% | 455 | 3 239 | 9 |
MOV | MOVIEGAMES 29,8000 29,7000 | -0,3% | 29,8000 29,0000 | +2,8% | 30,1000 | -1,3289% | 313 | 9 113 | 9 |
IGN | INNOGENE 1,9000 1,8500 | -2,6% | 1,9000 1,8500 | +2,7% | 1,8800 | -1,5957% | 345 | 638 | 3 |
INT | INTERNITY 1,5500 1,5900 | +2,6% | 1,5900 1,5500 | +2,6% | 1,4900 | +6,7114% | 5 450 | 8 540 | 5 |
PEN | PHOTON 2,4000 2,3400 | -2,5% | 2,4000 2,3400 | +2,6% | 2,5200 | -7,1429% | 4 308 | 10 131 | 6 |
CLC | COLUMBUS 1,8000 1,7800 | -1,1% | 1,8000 1,7600 | +2,3% | 1,8100 | -1,6575% | 2 181 | 3 867 | 8 |
VAR | VARSAV 2,5000 2,5200 | +0,8% | 2,5500 2,5000 | +2,0% | 2,5000 | +0,8000% | 14 756 | 37 036 | 23 |
AIN | ABSINVEST 1,0200 1,0400 | +2,0% | 1,0400 1,0200 | +2,0% | 1,0100 | +2,9703% | 201 | 206 | 3 |
DIN | DAMFINW 2,0600 2,1000 | +1,9% | 2,1000 2,0600 | +1,9% | 2,2000 | -4,5455% | 530 | 1 099 | 3 |
EXA | EXAMOBILE 3,5800 3,5200 | -1,7% | 3,5800 3,5200 | +1,7% | 3,6000 | -2,2222% | 3 812 | 13 555 | 10 |
ECA | UHYECA 0,7200 0,7300 | +1,4% | 0,7300 0,7200 | +1,4% | 0,7200 | +1,3889% | 241 | 174 | 2 |
CRJ | CREEPYJAR 169,0000 168,8000 | -0,1% | 169,8000 168,0000 | +1,1% | 167,4000 | +0,8363% | 302 | 51 135 | 11 |
KBJ | KBJ 9,6000 9,7000 | +1,0% | 9,7000 9,6000 | +1,0% | 9,6000 | +1,0417% | 20 | 192 | 3 |
YAN | NEPTIS 51,5000 52,0000 | +1,0% | 52,0000 51,5000 | +1,0% | 51,5000 | +0,9709% | 58 | 3 006 | 3 |
GEN | GENOMED 21,0000 21,0000 | 0,0% | 21,2000 21,0000 | +1,0% | 21,4000 | -1,8692% | 348 | 7 328 | 7 |
CAM | CAMBRIDGE 1,4100 1,4000 | -0,7% | 1,4100 1,4000 | +0,7% | 1,5500 | -9,6774% | 775 | 1 086 | 2 |
ETX | EUROTAX 3,9000 3,9200 | +0,5% | 3,9200 3,9000 | +0,5% | 3,9200 | 0,0000% | 1 190 | 4 651 | 6 |
INM | INVENTION 0,4080 0,4100 | +0,5% | 0,4100 0,4080 | +0,5% | 0,4000 | +2,5000% | 800 | 327 | 3 |
WTF | WOLFSTF 0,8500 0,8500 | 0,0% | 0,8500 0,8500 | 0,0% | 0,8500 | 0,0000% | 50 | 42 | 1 |
VRB | VERBICOM 1,3000 1,3000 | 0,0% | 1,3000 1,3000 | 0,0% | 1,3000 | 0,0000% | 10 | 13 | 1 |
UTD | UNITED 0,2560 0,2560 | 0,0% | 0,2560 0,2560 | 0,0% | 0,2560 | 0,0000% | 103 | 26 | 1 |
TDX | TECHMADEX 3,8200 3,8200 | 0,0% | 3,8200 3,8200 | 0,0% | 3,7400 | +2,1390% | 6 | 23 | 1 |
TIG | TECHINVGR 0,4000 0,4000 | 0,0% | 0,4000 0,4000 | 0,0% | 0,4080 | -1,9608% | 21 | 8 | 1 |
TXN | TAXNET 0,5400 0,5400 | 0,0% | 0,5400 0,5400 | 0,0% | 0,5400 | 0,0000% | 30 | 16 | 1 |
SMS | SMSKREDYT 0,4000 0,4000 | 0,0% | 0,4000 0,4000 | 0,0% | 0,4000 | 0,0000% | 13 506 | 5 402 | 2 |
RSY | RSY 7,8000 7,8000 | 0,0% | 7,8000 7,8000 | 0,0% | 7,7500 | +0,6452% | 10 | 78 | 1 |
RDG | READGENE 0,8700 0,8700 | 0,0% | 0,8700 0,8700 | 0,0% | 0,8700 | 0,0000% | 10 | 9 | 1 |
QON | QUARTICON 53,0000 53,0000 | 0,0% | 53,0000 53,0000 | 0,0% | 53,0000 | 0,0000% | 402 | 21 306 | 2 |
PYL | PYLON 0,0898 0,0898 | 0,0% | 0,0898 0,0898 | 0,0% | 0,0900 | -0,2222% | 100 | 9 | 1 |
PTN | POLTRONIC 0,3300 0,3300 | 0,0% | 0,3300 0,3300 | 0,0% | 0,3540 | -6,7797% | 3 622 | 1 195 | 3 |
PHI | PHIWIERZY 6,8000 6,8000 | 0,0% | 6,8000 6,8000 | 0,0% | 6,3000 | +7,9365% | 37 | 252 | 1 |
PBT | PBGAMES 0,8600 0,8600 | 0,0% | 0,8600 0,8600 | 0,0% | 0,8500 | +1,1765% | 100 | 86 | 1 |
ONC | ONICO 64,0000 64,0000 | 0,0% | 64,0000 64,0000 | 0,0% | 64,0000 | 0,0000% | 3 | 192 | 1 |
NFP | NFPL 0,1570 0,1570 | 0,0% | 0,1570 0,1570 | 0,0% | 0,1570 | 0,0000% | 3 100 | 487 | 2 |
NXB | NEXTBIKE 63,5000 63,5000 | 0,0% | 63,5000 63,5000 | 0,0% | 67,0000 | -5,2239% | 20 | 1 270 | 1 |
NST | NESTMEDIC 1,6100 1,6100 | 0,0% | 1,6100 1,6100 | 0,0% | 1,6100 | 0,0000% | 300 | 483 | 1 |
MMS | MOBIMEDIA 0,1000 0,1000 | 0,0% | 0,1000 0,1000 | 0,0% | 0,1000 | 0,0000% | 100 | 10 | 1 |
MRS | METROPOLIS 3,0000 3,0000 | 0,0% | 3,0000 3,0000 | 0,0% | 3,0400 | -1,3158% | 200 | 600 | 1 |
MEI | MERIT 0,7880 0,7880 | 0,0% | 0,7880 0,7880 | 0,0% | 0,7880 | 0,0000% | 20 | 16 | 1 |
MER | MERA 0,9500 0,9500 | 0,0% | 0,9500 0,9500 | 0,0% | 0,9500 | 0,0000% | 20 | 19 | 1 |
MDP | MEDCAMP 0,2840 0,2840 | 0,0% | 0,2840 0,2840 | 0,0% | 0,2840 | 0,0000% | 22 | 6 | 1 |
MLB | MAKOLAB 2,2800 2,2800 | 0,0% | 2,2800 2,2800 | 0,0% | 2,2400 | +1,7857% | 500 | 1 140 | 1 |
MAD | MADKOM 1,2000 1,2000 | 0,0% | 1,2000 1,2000 | 0,0% | 1,2300 | -2,4390% | 100 | 120 | 1 |
M4B | M4B 15,3000 15,3000 | 0,0% | 15,3000 15,3000 | 0,0% | 15,3000 | 0,0000% | 2 | 31 | 1 |
KPC | KUPIEC 0,7500 0,7500 | 0,0% | 0,7500 0,7500 | 0,0% | 0,7600 | -1,3158% | 30 | 22 | 1 |
KLN | KLON 1,0000 1,0000 | 0,0% | 1,0000 1,0000 | 0,0% | 1,0000 | 0,0000% | 15 | 15 | 1 |
KKH | KKHERBAL 0,1470 0,1470 | 0,0% | 0,1470 0,1470 | 0,0% | 0,1500 | -2,0000% | 100 | 15 | 1 |
JRH | JRHOLDING 0,5000 0,5000 | 0,0% | 0,5000 0,5000 | 0,0% | 0,5000 | 0,0000% | 200 | 100 | 1 |
INB | INBOOK 0,3940 0,3940 | 0,0% | 0,3940 0,3940 | 0,0% | 0,3940 | 0,0000% | 20 | 8 | 1 |
HMI | HMINWEST 23,4000 23,4000 | 0,0% | 23,4000 23,4000 | 0,0% | 23,4000 | 0,0000% | 2 | 47 | 1 |
GWR | GWARANT 2,1800 2,1800 | 0,0% | 2,1800 2,1800 | 0,0% | 2,1400 | +1,8692% | 1 000 | 2 180 | 2 |
GRC | GRUPAREC 21,8000 21,8000 | 0,0% | 21,8000 21,8000 | 0,0% | 21,2000 | +2,8302% | 5 | 109 | 1 |
FPO | FORPOSTA 0,4100 0,4100 | 0,0% | 0,4100 0,4100 | 0,0% | 0,3780 | +8,4656% | 1 | 0 | 1 |
EXC | EXCELLENC 0,1000 0,1000 | 0,0% | 0,1000 0,1000 | 0,0% | 0,1000 | 0,0000% | 100 | 10 | 1 |
ESK | ESKIMOS 0,3200 0,3200 | 0,0% | 0,3200 0,3200 | 0,0% | 0,3200 | 0,0000% | 100 | 32 | 1 |
EON | EONET 6,6500 6,6500 | 0,0% | 6,6500 6,6500 | 0,0% | 6,5500 | +1,5267% | 6 | 40 | 1 |
EGH | EKOPOL 1,8400 1,8400 | 0,0% | 1,8400 1,8400 | 0,0% | 1,8400 | 0,0000% | 550 | 1 012 | 1 |
EPR | EKOPARK 1,5100 1,5100 | 0,0% | 1,5100 1,5100 | 0,0% | 1,5100 | 0,0000% | 1 | 2 | 1 |
ECL | EASYCALL 1,4200 1,4200 | 0,0% | 1,4200 1,4200 | 0,0% | 1,3100 | +8,3969% | 8 | 11 | 1 |
DOK | DOOK 6,6000 6,6000 | 0,0% | 6,6000 6,6000 | 0,0% | 6,6000 | 0,0000% | 60 | 396 | 2 |
DCD | DCD 0,0400 0,0400 | 0,0% | 0,0400 0,0400 | 0,0% | 0,0400 | 0,0000% | 150 | 6 | 1 |
COR | CORELENS 0,2220 0,2220 | 0,0% | 0,2220 0,2220 | 0,0% | 0,2220 | 0,0000% | 100 | 22 | 1 |
CMC | COMECO 0,1600 0,1600 | 0,0% | 0,1600 0,1600 | 0,0% | 0,1700 | -5,8824% | 70 | 11 | 1 |
CZK | CIASTZKRA 0,7500 0,7500 | 0,0% | 0,7500 0,7500 | 0,0% | 0,6800 | +10,2941% | 10 | 8 | 1 |
CFS | CFSA 2,1200 2,1200 | 0,0% | 2,1200 2,1200 | 0,0% | 2,5400 | -16,5354% | 346 | 734 | 1 |
CSR | CASPAR 20,4000 20,4000 | 0,0% | 20,4000 20,4000 | 0,0% | 21,0000 | -2,8571% | 99 | 2 020 | 1 |
BPX | BPX 1,0900 1,0900 | 0,0% | 1,0900 1,0900 | 0,0% | 1,1100 | -1,8018% | 1 465 | 1 597 | 3 |
BPC | BPC 4,7800 4,7800 | 0,0% | 4,7800 4,7800 | 0,0% | 4,8000 | -0,4167% | 3 | 14 | 1 |
BLR | BLIRT 0,9200 0,9200 | 0,0% | 0,9200 0,9200 | 0,0% | 0,9450 | -2,6455% | 27 | 25 | 1 |
BPN | BLACKPOIN 0,5100 0,5100 | 0,0% | 0,5100 0,5100 | 0,0% | 0,5100 | 0,0000% | 25 | 13 | 1 |
BTK | BIZTECH 0,0770 0,0770 | 0,0% | 0,0770 0,0770 | 0,0% | 0,0700 | +10,0000% | 100 | 8 | 1 |
BGD | BIOGENED 9,1500 9,1500 | 0,0% | 9,1500 9,1500 | 0,0% | 9,0000 | +1,6667% | 2 | 18 | 1 |
BFC | BIOFACTOR 3,5600 3,5600 | 0,0% | 3,5600 3,5600 | 0,0% | 3,5800 | -0,5587% | 10 | 36 | 1 |
BER | BIOERG 0,0860 0,0860 | 0,0% | 0,0860 0,0860 | 0,0% | 0,0800 | +7,5000% | 100 | 9 | 1 |
BTX | BETOMAX 2,2800 2,2800 | 0,0% | 2,2800 2,2800 | 0,0% | 2,3800 | -4,2017% | 676 | 1 541 | 1 |
ARK | ARKROYAL 0,0600 0,0600 | 0,0% | 0,0600 0,0600 | 0,0% | 0,0600 | 0,0000% | 52 000 | 3 120 | 2 |
ARI | ARI 0,2300 0,2300 | 0,0% | 0,2300 0,2300 | 0,0% | 0,2300 | 0,0000% | 50 | 12 | 1 |
ARA | ARAMUS 2,0800 2,0800 | 0,0% | 2,0800 2,0800 | 0,0% | 2,0800 | 0,0000% | 27 | 56 | 1 |
AQT | AQUATECH 12,3000 12,3000 | 0,0% | 12,3000 12,3000 | 0,0% | 12,4000 | -0,8065% | 3 | 37 | 1 |
AQU | AQUABB 16,3000 16,3000 | 0,0% | 16,3000 16,3000 | 0,0% | 16,3000 | 0,0000% | 2 | 33 | 1 |
AGL | AGROLIGA 15,9000 15,9000 | 0,0% | 15,9000 15,9000 | 0,0% | 16,5000 | -3,6364% | 42 | 668 | 1 |
AER | AERFINANC 0,1200 0,1200 | 0,0% | 0,1200 0,1200 | 0,0% | 0,1200 | 0,0000% | 90 | 11 | 1 |
ACK | ACKERMAN 7,8000 7,8000 | 0,0% | 7,8000 7,8000 | 0,0% | 7,9500 | -1,8868% | 257 | 2 005 | 1 |
7LV | 7LEVELS 33,0000 33,0000 | 0,0% | 33,0000 33,0000 | 0,0% | 34,4000 | -4,0698% | 2 | 66 | 1 |
2IT | 2INTELLECT 0,3200 0,3200 | 0,0% | 0,3200 0,3200 | 0,0% | 0,3280 | -2,4390% | 30 | 10 | 1 |
01C | 01CYBATON 0,9400 0,9400 | 0,0% | 0,9400 0,9400 | 0,0% | 0,9100 | +3,2967% | 2 483 | 2 334 | 3 |
WODKAN | | | 5,3000 | ||||||
WERTHHOLZ | | | 0,1750 | ||||||
VAKOMTEK | | | 0,8600 | ||||||
TERMOEXP | | | 1,7500 | ||||||
TELIANI | | | 0,6550 | ||||||
TELGAM | | | 0,1600 | ||||||
TELESTO | | | 6,6000 | ||||||
TELEMEDPL | | | 1,1000 | ||||||
TAMEX | | | 0,5900 | ||||||
SYMBIO | | | 0,5700 | ||||||
SURFLAND | | | 0,8300 | ||||||
STOPKLA | | | 5,5000 | ||||||
STEMCELLS | | | 0,4300 | ||||||
SPARKVC | | | 0,4700 | ||||||
SEVENET | | | 0,9900 | ||||||
SAKANA | | | 0,2200 | ||||||
S4E | | | 6,4500 | ||||||
ROCCA | | | 0,4300 | ||||||
QUART | | | 1,7200 | ||||||
PTWP | | | 20,0000 | ||||||
PROMISE | | | 2,8600 | ||||||
PROLOG | | | 14,0000 | ||||||
POLMT | | | 12,5000 | ||||||
PIK | | | 0,8400 | ||||||
PATFUND | | | 0,1900 | ||||||
OUTDOORZY | | | 0,4780 | ||||||
ORGANIC | | | 4,6000 | ||||||
NWAI | | | 2,1400 | ||||||
NOVINA | | | 0,4200 | ||||||
NOTORIA | | | 4,9400 | ||||||
NETWISE | | | 4,0200 | ||||||
MTRANS | | | 0,0500 | ||||||
MSM | | | 7,7000 | ||||||
MPLVERBUM | | | 1,4900 | ||||||
MPAY | | | 0,2260 | ||||||
MMCPL | | | 1,8500 | ||||||
MINOX | | | 0,0700 | ||||||
MINERAL | | | 0,4700 | ||||||
MILKPOL | | | 1,1000 | ||||||
MFOOD | | | 1,5000 | ||||||
MAXIMUS | | | 0,3500 | ||||||
MALKOWSKI | | | 0,4700 | ||||||
LKDESIGN | | | 1,2200 | ||||||
LGTRADE | | | 0,4280 | ||||||
LETUS | | | 0,4900 | ||||||
KOFAMA | | | 1,4800 | ||||||
KANCELWEC | | | 2,2600 | ||||||
IU | | | 1,8000 | ||||||
ISIAG | | | 1,0900 | ||||||
IPODS | | | 0,2300 | ||||||
INWESTPL | | | 0,1190 | ||||||
INVESTEKO | | | 0,8100 | ||||||
INDOS | | | 2,1000 | ||||||
INCANA | | | 1,2000 | ||||||
IGORIA | | | 0,5600 | ||||||
IFM | | | 0,2100 | ||||||
ICPD | | | 0,1800 | ||||||
IBCPOLSKA | | | 0,7400 | ||||||
HYDRAPRES | | | 0,3100 | ||||||
HURTIMEX | | | 0,2000 | ||||||
HORTICO | | | 1,9200 | ||||||
HGAMES | | | 2,1600 | ||||||
HAMBURGER | | | 1,2200 | ||||||
GTRINITY | | | 1,9000 | ||||||
GRUPAHRC | | | 25,0000 | ||||||
GRUPAEMM | | | 0,0700 | ||||||
GRMEDIA | | | 358,0000 | ||||||
GPPI | | | 0,2200 | ||||||
GOTFI | | | 9,7000 | ||||||
GOLAB | | | 0,0510 | ||||||
FINTECH | | | 0,2100 | ||||||
FHDOM | | | 2,5400 | ||||||
EUROSNACK | | | 0,4400 | ||||||
EMUZYKA | | | 2,3600 | ||||||
EMONT | | | 0,4400 | ||||||
ELQ | | | 1,2000 | ||||||
EKOBOX | | | 0,4800 | ||||||
EFIXDM | | | 2,5000 | ||||||
EC2 | | | 0,3520 | ||||||
DRFINANCE | | | 0,3800 | ||||||
DOMLEK | | | 7,6000 | ||||||
DIGITAL | | | 0,1260 | ||||||
DANKS | | | 0,6300 | ||||||
CWA | | | 0,3960 | ||||||
CSY | | | 6,3000 | ||||||
COPERNIC | | | 6,6000 | ||||||
CEREALPLT | | | 11,2000 | ||||||
CENTURION | | | 0,1600 | ||||||
CCTOOLS | | | 0,0500 | ||||||
CCS | | | 0,6800 | ||||||
BVT | | | 0,2400 | ||||||
BLUMERANG | | | 0,2300 | ||||||
BIOPLANET | | | 6,8000 | ||||||
BIOMASS | | | 0,4200 | ||||||
BINARY | | | 0,2140 | ||||||
BALTICON | | | 12,4000 | ||||||
AZTEC | | | 1,6500 | ||||||
ARRINERA | | | 0,2000 | ||||||
AQUAPOZ | | | 8,0500 | ||||||
APS | | | 1,4200 | ||||||
APOLLO | | | 0,6700 | ||||||
ALUMAST | | | 0,7500 | ||||||
ALDA | | | 2,6200 | ||||||
AKCEPTFIN | | | 0,3400 | ||||||
AGROMEP | | | 3,9800 | ||||||
ADVERTIGO | | | 0,1400 | ||||||
ACREBIT | | | 0,9300 | ||||||
ABAK | | | 1,7500 | ||||||
AALLIANCE | | | 52,0000 | ||||||
5THAVENUE | | | 2,4200 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 610 159 | 61 746 | 98 | ||||||
ICP | ICPGROUP 0,2500 0,1900 | -24,0% | 0,2500 0,1900 | +31,6% | 0,2800 | -32,1429% | 400 | 82 | 3 |
EMM | EMMERSON 0,0220 0,0285 | +29,5% | 0,0285 0,0220 | +29,5% | 0,0300 | -5,0000% | 65 905 | 1 450 | 7 |
ALS | ALEJA 0,1400 0,1800 | +28,6% | 0,1800 0,1400 | +28,6% | 0,1700 | +5,8824% | 205 | 29 | 2 |
UFC | UNIFIED 0,3000 0,2500 | -16,7% | 0,3000 0,2500 | +20,0% | 0,3400 | -26,4706% | 29 450 | 7 682 | 19 |
WRE | WESTREAL 0,1200 0,1000 | -16,7% | 0,1200 0,1000 | +20,0% | 0,1440 | -30,5556% | 2 000 | 220 | 3 |
MMD | MILESTONE 3,8400 4,5000 | +17,2% | 4,5000 3,8400 | +17,2% | 4,0000 | +12,5000% | 155 | 608 | 3 |
EBC | EBC 0,1150 0,1000 | -13,0% | 0,1150 0,1000 | +15,0% | 0,1100 | -9,0909% | 121 000 | 12 835 | 13 |
PBB | PREFABET 0,3800 0,3500 | -7,9% | 0,3800 0,3500 | +8,6% | 0,4500 | -22,2222% | 2 100 | 795 | 2 |
SNG | SYNERGA 0,0380 0,0360 | -5,3% | 0,0380 0,0360 | +5,6% | 0,0390 | -7,6923% | 174 901 | 6 444 | 7 |
SZR | SZAR 0,0255 0,0260 | +2,0% | 0,0260 0,0255 | +2,0% | 0,0215 | +20,9302% | 76 960 | 1 988 | 4 |
VCP | VCP 0,1290 0,1290 | 0,0% | 0,1290 0,1290 | 0,0% | 0,1290 | 0,0000% | 100 | 13 | 1 |
STD | STANDREW 9,4000 9,4000 | 0,0% | 9,4000 9,4000 | 0,0% | 9,4000 | 0,0000% | 1 | 9 | 1 |
REM | REMEDIS 0,0385 0,0385 | 0,0% | 0,0385 0,0385 | 0,0% | 0,0360 | +6,9444% | 10 000 | 385 | 2 |
PFM | PFMEDICAL 1,4800 1,4800 | 0,0% | 1,4800 1,4800 | 0,0% | 1,3000 | +13,8462% | 103 | 152 | 2 |
MNS | MENNICASK 5,1500 5,1500 | 0,0% | 5,1500 5,1500 | 0,0% | 5,1500 | 0,0000% | 371 | 1 911 | 2 |
MDN | MEDIANPOL 0,3900 0,3900 | 0,0% | 0,3900 0,3900 | 0,0% | 0,3900 | 0,0000% | 30 | 12 | 1 |
LSH | LSTECHHOM 0,2700 0,2700 | 0,0% | 0,2700 0,2700 | 0,0% | 0,2700 | 0,0000% | 216 | 58 | 2 |
IMG | IMAGIS 0,1100 0,1100 | 0,0% | 0,1100 0,1100 | 0,0% | 0,1900 | -42,1053% | 4 200 | 462 | 1 |
GKS | GKSKAT 0,1300 0,1300 | 0,0% | 0,1300 0,1300 | 0,0% | 0,1300 | 0,0000% | 57 000 | 7 410 | 7 |
BSA | BRAS 0,0270 0,0270 | 0,0% | 0,0270 0,0270 | 0,0% | 0,0275 | -1,8182% | 1 000 | 27 | 2 |
BTG | BLUETAX 0,0100 0,0100 | 0,0% | 0,0100 0,0100 | 0,0% | 0,0100 | 0,0000% | 100 | 1 | 1 |
ASP | AUTOSPA 0,1200 0,1200 | 0,0% | 0,1200 0,1200 | 0,0% | 0,1200 | 0,0000% | 100 | 12 | 1 |
ATO | ATONHT 0,3000 0,3000 | 0,0% | 0,3000 0,3000 | 0,0% | 0,3500 | -14,2857% | 63 862 | 19 159 | 12 |
VIATRON | | | 2,8800 | ||||||
SPAC1 | | | 0,0400 | ||||||
SFKPOLKAP | | | 0,8400 | ||||||
RUCHCHORZ | | | 0,1400 | ||||||
ROVITA | | | 0,5000 | ||||||
PROPERTYF | | | 0,1910 | ||||||
PRESTO | | | 0,0400 | ||||||
PLANETINN | | | 0,0600 | ||||||
ORZLOPONY | | | 0,9400 | ||||||
OPTIZENLB | | | 0,1500 | ||||||
MEGASONIC | | | 0,5500 | ||||||
MEDGALIC | | | 0,0240 | ||||||
MARSOFT | | | 0,1000 | ||||||
MARKA | | | 0,6200 | ||||||
LUKARDI | | | 0,7200 | ||||||
LOKATYBUD | | | 0,1300 | ||||||
LAURENPES | | | 0,0450 | ||||||
LANGLOO | | | 0,0400 | ||||||
IDH | | | 0,0100 | ||||||
HOTBLOK | | | 0,0500 | ||||||
HEFAL | | | 0,0300 | ||||||
GEOTREKK | | | 0,0400 | ||||||
GEOTERM | | | 3,5800 | ||||||
FITEN | | | 0,1900 | ||||||
FACHOWCY | | | 0,0100 | ||||||
ERS | | | 0,1350 | ||||||
ERNE | | | 0,0600 | ||||||
EKIOSK | | | 0,4300 | ||||||
DENTAMDC | | | 0,0700 | ||||||
CWPE | | | 0,1700 | ||||||
CTE | | | 2,2800 | ||||||
COMPRESS | | | 0,2560 | ||||||
ASSETUS | | | 0,2000 | ||||||
ARENAPL | | | 0,8000 | ||||||
APANET | | | 1,8500 | ||||||
2CPARTNER | | | 0,2000 |