Środa, 18 stycznia 2017
Warszawa23:10Nowy Jork17:10Tokio07:10Londyn22:10

Notowania na NewConnect

.
Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies.
2017-01-1817:15 01CYBATON (01C) 0.0912.50% 0.090.090.08 80.08
2017-01-1817:15 2CPARTNER (2CP) 0.50- 0.500.500.50 -0.50
-- 2INTELLECT (2IT) -- --- -0.36
2017-01-1817:15 4MOBILITY (4MB) 32.45-0.15% 32.4532.4532.45 -32.50
-- 5THAVENUE (5AH) -- --- -1.28
2017-01-1817:15 71MEDIA (71M) 6.001.87% 6.006.006.00 25.89
-- ABAK (ABK) -- --- -2.25
-- ABPOL (ABP) -- --- -0.11
2017-01-1817:15 ABSINVEST (AIN) 1.65-0.60% 1.661.661.58 101.66
2017-01-1817:15 ACARTUS (ACA) 0.25-10.71% 0.250.250.25 -0.28
-- ACREBIT (ACR) -- --- -3.88
2017-01-1817:15 ADFORM (ADF) 6.20- 6.206.206.20 -6.20
2017-01-1817:15 ADMASSIVE (AMG) 0.52-1.89% 0.450.520.45 10.53
2017-01-1817:15 ADMIRAL (ADM) 0.10-9.09% 0.100.100.10 170.11
-- ADVERTIGO (AVE) -- --- -0.11
-- ADVOCULAR (AOS) -- --- -0.57
2017-01-1817:15 AEDES (AED) 0.17-5.56% 0.170.170.17 20.18
2017-01-1817:15 AERFINANC (AER) 0.28- 0.240.280.24 -0.28
2017-01-1817:15 AFHOL (AFH) 1.6010.34% 1.401.641.35 101.45
2017-01-1817:15 AGROLIGA (AGL) 20.30- 20.3920.3920.00 920.30
-- AGROMA (AGM) -- --- -0.03
-- AGROMEP (AGP) -- --- -9.70
-- AGROTOUR (AGR) -- --- -1.40
2017-01-1817:15 AITON (AIT) 0.721.41% 0.710.720.71 180.71
2017-01-1817:15 AKCEPTFIN (AFC) 0.762.70% 0.760.760.76 40.74
2017-01-1817:15 ALDA (ALD) 1.482.78% 1.441.481.44 11.44
2017-01-1817:15 ALEJA (ALS) 1.18- 1.141.181.14 211.18
-- ALFASTAR (ALF) -- --- -0.07
2017-01-1817:15 ALKAL (ALK) 0.86- 0.860.860.86 -0.86
-- ALUMAST (ALU) -- --- -1.17
2017-01-1817:15 ANALIZY (AOL) 29.405.00% 29.4029.4029.40 128.00
2017-01-1817:15 APANET (APA) 4.60- 4.604.604.60 -4.60
2017-01-1817:15 APIS (ASA) 0.1926.67% 0.140.190.14 940.15
2017-01-1817:15 APS (APS) 2.667.26% 2.662.662.66 -2.48
-- AQUABB (AQU) -- --- -16.80
2017-01-1817:15 AQUAPOZ (AQA) 8.504.94% 8.008.508.00 -8.10
2017-01-1817:15 ARAMUS (ARA) 0.823.80% 0.820.820.82 -0.79
2017-01-1817:15 ARENAPL (ARE) 2.11-2.76% 2.222.222.11 12.17
-- ARI (ARI) -- --- -0.55
2017-01-1817:15 ARRINERA (ARX) 9.69- 9.699.699.69 29.69
2017-01-1817:15 ARTNEWMED (ANM) 0.19-5.00% 0.190.190.17 50.20
2017-01-1817:15 ARTP (TYP) 0.14- 0.140.140.14 -0.14
2017-01-1817:15 ASSETUS (ASS) 0.30- 0.300.300.30 -0.30
-- ASTRO (ASR) -- --- -1.50
2017-01-1817:15 ATCCARGO (ATA) 1.6518.71% 1.391.651.39 41.39
2017-01-1817:15 ATHOS (AVC) 0.19- 0.200.200.19 10.19
2017-01-1817:15 ATONHT (ATO) 0.09-18.18% 0.090.090.09 -0.11
2017-01-1817:15 AUTOSPA (ASP) 2.1015.38% 2.102.102.10 -1.82
2017-01-1817:15 AUXILIA (AUX) 29.00-3.33% 31.0031.0029.00 -30.00
2017-01-1817:15 AZTEC (AZC) 1.63- 1.631.631.63 21.63
2017-01-1817:15 B2BPARTNER (B2B) 0.1416.67% 0.130.140.12 130.12
2017-01-1817:15 BALTICINV (BCI) 0.10- 0.100.100.10 10.10
-- BALTICON (BLT) -- --- -8.70
2017-01-1817:15 BBCONSULT (BBA) 3.651.67% 3.593.653.59 53.59
-- BDF (BDF) -- --- -22.40
-- BGE (BGE) -- --- -0.12
2017-01-1817:15 BINARY (BHX) 0.19-9.52% 0.250.250.19 160.21
2017-01-1817:15 BIOERG (BER) 0.166.67% 0.160.160.14 40.15
-- BIOFACTOR (BFC) -- --- -3.28
2017-01-1817:15 BIOGENED (BGD) 11.75- 11.7511.7511.75 411.75
2017-01-1817:15 BIOMASS (BEP) 0.929.52% 0.850.920.82 310.84
-- BIOMAX (BIM) -- --- -0.05
2017-01-1817:15 BIOMAXIMA (BMX) 4.990.40% 4.994.994.99 14.97
2017-01-1817:15 BIOPLANET (BIP) 9.40-3.09% 9.409.409.40 49.70
2017-01-1817:15 BLACKPOIN (BPN) 0.555.77% 0.500.550.46 170.52
2017-01-1817:15 BLIRT (BLR) 1.45-3.97% 1.701.701.45 11.51
2017-01-1817:15 BLOOBER (BLO) 94.681.38% 95.0095.9494.00 1 07593.39
2017-01-1817:15 BLUETAX (BTG) 0.02- 0.020.020.02 -0.02
2017-01-1817:15 BLUMERANG (BLU) 0.53-8.62% 0.510.530.51 30.58
2017-01-1817:15 BOA (BOA) 0.8731.82% 0.700.870.70 150.66
2017-01-1817:15 BOMEDIA (BUM) 1.08-3.57% 1.141.151.05 1241.12
2017-01-1817:15 BOOMERANG (BMR) 0.886.02% 0.830.880.83 -0.83
2017-01-1817:15 BORUTA (BRU) 0.18-5.26% 0.180.190.18 210.19
2017-01-1817:15 BPC (BPC) 0.10- 0.100.110.09 210.10
-- BPX (BPX) -- --- -0.83
2017-01-1817:15 BRAS (BSA) 0.20- 0.200.200.20 -0.20
2017-01-1817:15 BROADGATE (BDG) 0.793.95% 0.740.790.73 170.76
2017-01-1817:15 BVT (BVT) 0.66- 0.660.660.59 40.66
-- CALESCO (CLS) -- --- -1.05
-- CASPAR (CSR) -- --- -20.07
2017-01-1817:15 CCS (CCS) 0.96- 0.930.960.93 100.96
-- CCTOOLS (CCT) -- --- -0.21
-- CENTURION (CTF) -- --- -0.55
-- CEREALPLT (CRP) -- --- -11.59
-- CFBPS (CFB) -- --- -5.99
-- CIASTZKRA (CZK) -- --- -0.36
2017-01-1817:15 CLOUD (CLD) 95.00- 96.9896.9894.90 2395.00
2017-01-1817:15 COLUMBUS (CLC) 0.29- 0.290.290.28 160.29
2017-01-1817:15 COMECO (CMC) 0.362.86% 0.360.360.36 -0.35
-- COMPRESS (COM) -- --- -0.18
-- COPERNIC (CRS) -- --- -10.00
2017-01-1817:15 CORELENS (COR) 0.37- 0.370.370.37 -0.37
2017-01-1817:15 CSY (CSY) 1.4520.83% 1.271.451.27 21.20
2017-01-1817:15 CTE (CTE) 4.39- 4.394.394.39 -4.39
2017-01-1817:15 CWPE (CWP) 0.21-4.55% 0.220.220.21 -0.22
2017-01-1817:15 CZARNKOW (BRO) 1.1512.75% 1.021.151.02 171.02
2017-01-1817:15 DAMFINW (DIN) 0.08- 0.080.080.07 20.08
2017-01-1817:15 DANKS (DNS) 0.81- 0.810.810.81 20.81
-- DASE (DFG) -- --- -0.14
2017-01-1817:15 DCD (DCD) 0.21-4.55% 0.210.210.21 -0.22
2017-01-1817:15 DEKTRA (DKR) 9.250.87% 9.249.259.24 109.17
2017-01-1817:15 DENTAMDC (DAM) 0.01- 0.010.010.01 20.01
2017-01-1817:15 DEVORAN (DEV) 0.395.41% 0.390.390.39 -0.37
-- DIGITAL (DGL) -- --- -0.33
2017-01-1817:15 DOMENOMAN (DOA) 0.464.55% 0.460.460.46 10.44
2017-01-1817:15 DOMLEK (DLK) 13.00- 13.0013.0013.00 -13.00
2017-01-1817:15 DORADCY24 (D24) 0.303.45% 0.300.300.30 10.29
-- DYWILAN (DYW) -- --- -4.30
2017-01-1817:15 EASTSIDE (ESC) 1.87- 1.871.871.87 -1.87
-- EASYCALL (ECL) -- --- -3.20
2017-01-1817:15 EBC (EBC) 0.54-10.00% 0.570.570.54 70.60
2017-01-1817:15 EC2 (EC2) 0.52-3.70% 0.540.540.51 160.54
2017-01-1817:15 ECERAMICS (ECR) 0.01- 0.010.010.01 10.01
2017-01-1817:15 ECOTECH (ECO) 0.45- 0.450.450.45 -0.45
-- EDISON (EDN) -- --- -1.31
2017-01-1817:15 EFENERGII (EFE) 0.08- 0.080.080.07 750.08
-- EFICOM (EFI) -- --- -0.17
2017-01-1817:15 EFIXDM (EFX) 7.60-3.18% 7.607.607.60 -7.85
-- EGB (EGB) -- --- -14.00
2017-01-1817:15 EKIOSK (EKS) 0.55-5.17% 0.550.550.55 30.58
2017-01-1817:15 EKOBOX (EBX) 0.942.17% 0.830.940.83 50.92
-- EKOKOGEN (EKG) -- --- -0.30
2017-01-1817:15 EKOPOL (EGH) 3.32-3.77% 3.303.323.30 63.45
2017-01-1817:15 EMMERSON (EMM) 0.05- 0.050.050.05 -0.05
2017-01-1817:15 EMONT (ELM) 0.58- 0.580.580.58 -0.58
2017-01-1817:15 EMUZYKA (EMU) 2.751.85% 2.752.752.75 12.70
2017-01-1817:15 EONET (EON) 7.521.35% 7.507.707.20 407.42
-- EPIGON (EPI) -- --- -0.20
-- EQUITIER (ETR) -- --- -1.49
2017-01-1817:15 ERNE (ERN) 3.00-8.26% 3.263.263.00 293.27
2017-01-1817:15 ERS (ERS) 0.244.35% 0.240.240.24 -0.23
2017-01-1817:15 ESKIMOS (ESK) 0.45- 0.450.450.45 -0.45
-- ESPEROTIA (EEI) -- --- -0.01
-- EUROCENT (ERC) -- --- -3.85
-- EUROSNACK (ECK) -- --- -0.41
2017-01-1817:15 EUROTAX (ETX) 4.20- 4.204.204.00 144.20
2017-01-1817:15 EXAMOBILE (EXA) 3.54-10.61% 3.863.863.17 23.96
-- EXCELLENC (EXC) -- --- -1.54
2017-01-1817:15 EXOUPOS (GEU) 22.00- 20.0022.0020.00 122.00
-- EZO (EZO) -- --- -0.47
2017-01-1817:15 FABRYKAKD (FKD) 0.694.55% 0.670.690.67 140.66
2017-01-1817:15 FACHOWCY (FAV) 1.167.41% 1.081.161.04 401.08
2017-01-1817:15 FARM51 (F51) 13.40-2.19% 13.7013.7013.32 16513.70
2017-01-1817:15 FHDOM (FHD) 2.00- 2.002.002.00 22.00
-- FINHOUSE (FIN) -- --- -1.15
-- FITEN (FTN) -- --- -0.61
2017-01-1817:15 FLUID (FLD) 1.433.62% 1.381.441.38 1241.38
-- FORBUILD (BTX) -- --- -2.20
2017-01-1817:15 FOREVEREN (FOR) 1.196.25% 1.101.201.10 2541.12
2017-01-1817:15 FORPOSTA (FPO) 0.66- 0.660.660.66 -0.66
2017-01-1817:15 FUTURIS (FUT) 0.14- 0.140.140.14 -0.14
-- GALVO (GAL) -- --- -0.84
2017-01-1817:15 GCINVEST (GCI) 0.35- 0.350.350.35 -0.35
-- GENERGY (GNR) -- --- -0.02
-- GENOMED (GEN) -- --- -19.50
2017-01-1817:15 GENRG (GNG) 0.10- 0.100.100.10 20.10
-- GEOTERM (GTP) -- --- -6.50
2017-01-1817:15 GEOTRANS (GTS) 3.63-0.27% 3.643.643.63 23.64
-- GEOTREKK (GTK) -- --- -0.09
2017-01-1817:15 GKSKAT (GKS) 0.40- 0.400.400.40 -0.40
-- GLGPHARMA (GLG) -- --- -0.92
2017-01-1817:15 GLOBALTR (GTR) 0.10- 0.100.100.10 -0.10
-- GOLAB (GOL) -- --- -0.21
-- GOTFI (GTF) -- --- -9.25
-- GPPI (GPP) -- --- -0.14
2017-01-1817:15 GRAPHIC (GRP) 0.41-4.65% 0.430.430.39 10.43
-- GREENENER (GRE) -- --- -0.12
2017-01-1817:15 GREMPCO (GRM) 0.25- 0.260.260.23 60.25
2017-01-1817:15 GRJAGUAR (GJA) 0.12- 0.110.120.10 160.12
2017-01-1817:15 GRUPAEMM (GEM) 0.09-10.00% 0.100.100.09 10.10
-- GRUPAHRC (HRC) -- --- -2.60
2017-01-1817:15 GRUPAREC (GRC) 11.5911.76% 10.3711.5910.37 3010.37
2017-01-1817:15 GTRINITY (GTY) 9.577.41% 8.509.578.50 38.91
2017-01-1817:15 GWARANT (GWR) 3.903.72% 3.903.903.90 43.76
2017-01-1817:15 HAMBURGER (MRH) 1.32- 1.321.321.32 -1.32
2017-01-1817:15 HEFAL (HEF) 0.05-16.67% 0.050.050.05 -0.06
2017-01-1817:15 HETAN (HTN) 0.04100.00% 0.030.040.03 270.02
-- HFTGROUP (HFT) -- --- -5.70
-- HMINWEST (HMI) -- --- -10.20
2017-01-1817:15 HOLLYWOOD (HLD) 1.86-16.22% 2.202.201.86 242.22
2017-01-1817:15 HORTICO (HOR) 2.251.35% 2.252.252.25 12.22
2017-01-1817:15 HOTBLOK (HOT) 0.02- 0.020.020.02 40.02
2017-01-1817:15 HURTIMEX (HRT) 0.42-2.33% 0.380.420.37 160.43
-- HYDRAPRES (HPS) -- --- -0.32
2017-01-1817:15 I3D (I3D) 0.52- 0.520.520.52 30.52
2017-01-1817:15 IAI (IAI) 7.652.68% 7.487.657.48 267.45
-- IAP (IAP) -- --- -0.52
-- IBCPOLSKA (IBC) -- --- -0.90
2017-01-1813:00 ICPD (ICD) 0.16-36.00% 0.160.160.16 10.25
-- ICPGROUP (ICP) -- --- -3.82
2017-01-1817:15 IDH (IDH) 0.01- 0.010.010.01 20.01
-- IFM (IFM) -- --- -0.30
2017-01-1817:15 IFUN4ALL (IF4) 1.871.63% 1.841.871.78 171.84
2017-01-1817:15 IGORIA (IGT) 0.61-4.69% 0.640.640.61 190.64
2017-01-1817:15 IMAGIS (IMG) 0.17-19.05% 0.170.170.17 10.21
2017-01-1817:15 INBOOK (INB) 0.742.78% 0.720.740.64 230.72
-- INCANA (ICA) -- --- -1.00
-- INDOS (INS) -- --- -4.04
2017-01-1817:15 INFOSCAN (IST) 0.80-5.88% 0.850.850.68 100.85
2017-01-1817:15 INFOSYS (IFS) 0.931.09% 0.860.930.86 20.92
2017-01-1817:15 INFRA (IFA) 0.85- 0.850.850.85 -0.85
-- INNOCOMM (ICM) -- --- -42.79
2017-01-1817:15 INNOGENE (IGN) 5.33-8.10% 5.705.955.23 485.80
2017-01-1817:15 INTELIWIS (ITL) 1.55- 1.551.551.55 -1.55
-- INTERNITY (INT) -- --- -1.10
2017-01-1817:15 INVESTEKO (IVE) 1.60-5.33% 1.601.601.60 -1.69
-- INVICO (IVC) -- --- -0.16
2017-01-1817:15 INWESTPL (INW) 0.18- 0.200.200.18 10.18
2017-01-1817:15 IPODS (IOD) 0.38- 0.330.380.33 100.38
2017-01-1817:15 IPOSA (ISA) 0.90-9.09% 0.900.900.90 -0.99
-- ISIAG (ISG) -- --- -0.28
-- IU (IUS) -- --- -3.70
2017-01-1817:15 JANTAR (JAN) 0.92-8.00% 0.950.950.83 11.00
2017-01-1817:15 JRHOLDING (JRH) 1.00- 1.001.001.00 21.00
2017-01-1817:15 JUJUBEE (JJB) 18.300.38% 18.2518.3018.01 9418.23
2017-01-1817:15 JWA (JWA) 1.00-5.66% 1.041.090.97 621.06
2017-01-1817:15 JWWINVEST (JWW) 7.40-0.94% 7.477.477.15 27.47
2017-01-1817:15 KANCELWEC (KPI) 0.65- 0.650.650.65 -0.65
-- KBJ (KBJ) -- --- -5.46
2017-01-1817:15 KKHERBAL (KKH) 0.224.76% 0.210.220.21 20.21
2017-01-1817:15 KLASZTORNE (PRK) 0.14- 0.140.140.14 80.14
2017-01-1817:15 KLEBAINV (KIN) 2.70-8.16% 2.942.942.70 12.94
2017-01-1817:15 KLON (KLN) 1.19-0.83% 1.191.191.19 -1.20
2017-01-1817:15 KME (KME) 9.50-2.46% 9.229.509.22 109.74
-- KORBANK (KOR) -- --- -1.50
2017-01-1817:15 KUPIEC (KPC) 1.39- 1.391.391.39 -1.39
2017-01-1817:15 LANGLOO (LAN) 0.1730.77% 0.140.180.14 1600.13
-- LASERMED (LSR) -- --- -3.14
2017-01-1817:15 LAURENPES (LPS) 0.13- 0.130.130.13 40.13
-- LETUS (LET) -- --- -0.15
2017-01-1817:15 LGTRADE (LGT) 0.50-16.67% 0.490.500.49 20.60
2017-01-1817:15 LIBERTY (LTG) 0.47- 0.470.470.47 -0.47
-- LKDESIGN (LKS) -- --- -3.85
-- LOGZACT (LGZ) -- --- -105.00
-- LOKATYBUD (LBD) -- --- -0.37
2017-01-1817:15 LOYD (LYD) 0.25-3.85% 0.250.250.25 10.26
2017-01-1817:15 LSTECHHOM (LSH) 0.72- 0.720.720.72 -0.72
2017-01-1817:15 LUG (LUG) 3.75-3.85% 3.883.883.75 23.90
2017-01-1817:15 LUXIMA (LUX) 0.02- 0.020.020.02 -0.02
-- LZMO (LZM) -- --- -0.14
2017-01-1817:15 M4B (M4B) 16.00-8.05% 15.0016.0014.00 417.40
-- MADKOM (MAD) -- --- -1.64
-- MAGNIFICO (MGF) -- --- -0.18
-- MAKOLAB (MLB) -- --- -2.26
2017-01-1817:15 MAKORA (MRA) 0.27-3.57% 0.280.280.24 10.28
-- MALKOWSKI (MMA) -- --- -0.73
-- MARKA (MRK) -- --- -0.28
-- MARSOFT (MAR) -- --- -0.19
-- MAXIMUS (MAX) -- --- -0.42
-- MAXIPIZZA (MXP) -- --- -0.62
2017-01-1817:15 MBFGROUP (MBF) 1.25- 1.451.451.25 11.25
2017-01-1817:15 MBPARTNER (MBP) 0.02- 0.020.020.02 -0.02
-- MED (MED) -- --- -5.38
-- MEDAPP (MDA) -- --- -0.17
2017-01-1817:15 MEDCAMP (MDP) 2.3917.73% 2.102.392.10 92.03
2017-01-1817:15 MEDGALIC (MGC) 0.08- 0.080.080.08 10.08
2017-01-1817:15 MEDIANPOL (MDN) 0.23- 0.230.230.23 -0.23
2017-01-1817:15 MEGASONIC (MGA) 3.7621.29% 3.153.763.15 -3.10
2017-01-1817:15 MENNICASK (MNS) 4.95-3.70% 4.904.954.90 35.14
-- MERA (MER) -- --- -1.43
2017-01-1817:15 MERIT (MEI) 0.5323.26% 0.470.530.47 10.43
-- METROPOLIS (MRS) -- --- -3.22
-- MFOOD (MFD) -- --- -5.19
2017-01-1817:15 MGAMES (MGS) 0.8126.56% 0.650.840.64 6900.64
-- MGMSYS (MGM) -- --- -2.34
-- MIDVEN (MID) -- --- -82.00
-- MILESTONE (MMD) -- --- -2.00
-- MILKPOL (MLP) -- --- -1.12
-- MINERAL (MND) -- --- -0.49
2017-01-1817:15 MINOX (MNX) 0.05-16.67% 0.060.060.05 10.06
2017-01-1817:15 MMAKERS (MMF) 5.754.55% 5.646.105.52 75.50
2017-01-1817:15 MMCPL (MMC) 4.35-7.64% 4.424.424.19 64.71
2017-01-1817:15 MOBIMEDIA (MMS) 0.60-10.45% 0.720.720.60 70.67
-- MOBINI (MOB) -- --- -0.40
2017-01-1817:15 MODE (MOE) 0.432.38% 0.450.450.43 10.42
2017-01-1817:15 MODECOM (MOD) 17.33-3.72% 18.0018.0017.33 318.00
-- MODERNCOM (MCE) -- --- -0.70
-- MOLMEDICA (MLD) -- --- -0.02
2017-01-1817:15 MOMO (MOM) 0.95-4.04% 1.021.020.95 30.99
-- MONDAY (MDV) -- --- -0.41
2017-01-1817:15 MORIZON (MZN) 2.401.69% 2.402.402.40 -2.36
-- MOTORICUS (MTR) -- --- -0.17
-- MPAY (MPY) -- --- -0.29
-- MPLVERBUM (VER) -- --- -0.90
-- MTC (MTC) -- --- -0.01
2017-01-1817:15 NANOTEL (NAN) 0.30-3.23% 0.230.300.23 10.31
-- NAVIMORIN (NIN) -- --- -1.15
2017-01-1817:15 NEPTIS (YAN) 40.901.01% 40.9040.9040.90 -40.49
2017-01-1817:15 NETWISE (NTW) 4.82-3.60% 4.824.824.82 -5.00
2017-01-1817:15 NFPL (NFP) 0.43- 0.430.430.43 -0.43
-- NOTORIA (NTS) -- --- -7.44
2017-01-1817:15 NOVAVIS (NVV) 0.47-4.08% 0.470.480.44 40.49
2017-01-1817:15 NOVINA (NOV) 0.392.63% 0.380.390.38 10.38
2017-01-1817:15 NWAI (NWA) 3.4521.05% 3.453.452.90 22.85
2017-01-1817:15 ONICO (ONC) 178.950.65% 178.95178.95177.00 30177.80
2017-01-1817:15 OPENNET (OPE) 0.36- 0.360.360.36 -0.36
-- OPTIZENLB (OPT) -- --- -0.23
2017-01-1817:15 ORGANIC (ORG) 6.00- 6.006.006.00 -6.00
2017-01-1817:15 ORPHEE (ORP) 1.60- 1.601.601.58 131.60
-- ORZLOPONY (ORL) -- --- -0.40
2017-01-1817:15 OUTDOORZY (OUT) 0.516.25% 0.490.520.48 340.48
2017-01-1817:15 PARCELTEC (PTE) 9.007.02% 9.009.009.00 18.41
2017-01-1817:15 PARTNER (PRN) 0.05- 0.050.050.05 -0.05
-- PATFUND (PFD) -- --- -0.45
-- PCHVENTURE (PCV) -- --- -0.14
2017-01-1817:15 PFMEDICAL (PFM) 20.0015.61% 18.0020.0018.00 217.30
-- PGPPOLONI (PGP) -- --- -1.08
2017-01-1817:15 PHARMENA (PHR) 19.50-0.51% 19.6019.6019.50 419.60
2017-01-1817:15 PHOTON (PEN) 1.13- 1.131.131.13 11.13
-- PIK (PIK) -- --- -0.19
2017-01-1817:15 PILAB (PIL) 34.980.52% 33.5034.9833.50 3334.80
2017-01-1817:15 PLANETINN (PIG) 0.205.26% 0.200.200.20 20.19
2017-01-1817:15 PLASMA (PSM) 7.10-0.56% 6.907.106.90 97.14
2017-01-1817:15 PLATIGE (PLI) 37.505.93% 35.0037.8035.00 6735.40
2017-01-1817:15 POLINW (PIS) 0.04300.00% 0.040.040.04 150.01
-- POLMAN (PLM) -- --- -0.26
2017-01-1817:15 POLMT (PME) 16.10- 16.1016.1016.10 -16.10
-- POLTRONIC (PTN) -- --- -0.26
-- PREFABET (PBB) -- --- -5.28
-- PREMFOOD (PFR) -- --- -0.62
2017-01-1817:15 PRESENT24 (P24) 0.05-16.67% 0.050.060.05 10.06
2017-01-1817:15 PRESTO (PST) 0.08-11.11% 0.090.090.08 -0.09
2017-01-1817:15 PRIME (PMT) 26.97-3.64% 28.1928.1926.22 12927.99
-- PROLOG (PRL) -- --- -11.50
-- PROMISE (PRO) -- --- -5.71
2017-01-1817:15 PROPERTYF (PLE) 0.40-9.09% 0.400.400.40 -0.44
2017-01-1817:15 PROVECTA (PRV) 2.3016.16% 1.972.301.97 41.98
-- PRYMUS (PRS) -- --- -10.50
2017-01-1817:15 PTWP (PTW) 15.97- 15.9715.9715.97 -15.97
2017-01-1817:15 PYLON (PYL) 0.195.56% 0.190.190.19 60.18
-- PYLON-PDA (PYLA) -- --- -0.18
2017-01-1817:15 QUARKVENT (QRK) 1.15- 1.151.151.15 21.15
2017-01-1817:15 QUART (QRT) 1.35-6.90% 1.451.451.35 -1.45
2017-01-1817:15 QUBICGMS (QUB) 1.801.12% 1.791.801.73 631.78
2017-01-1817:15 RAJDY4X4 (4X4) 0.09- 0.090.090.09 -0.09
2017-01-1817:15 READGENE (RDG) 1.200.84% 1.101.201.10 -1.19
-- REMEDIS (REM) -- --- -0.11
2017-01-1817:15 REVITUM (REV) 0.61-8.96% 0.610.610.61 10.67
2017-01-1817:15 ROBINSON (RBS) 8.47- 8.478.478.47 -8.47
-- ROCCA (RCA) -- --- -0.50
-- ROTOPINO (ROT) -- --- -4.50
2017-01-1817:15 ROVITA (ROV) 0.23-4.17% 0.230.230.23 -0.24
-- RSY (RSY) -- --- -1.40
2017-01-1817:15 RUCHCHORZ (RCW) 0.21- 0.210.210.21 10.21
2017-01-1817:15 RUNICOM (RUN) 0.17- 0.170.170.17 -0.17
-- S4E (S4E) -- --- -10.70
-- SAKANA (SKN) -- --- -0.19
2017-01-1817:15 SAPLING (SAP) 0.11- 0.110.110.11 -0.11
2017-01-1817:15 SAPPEERS (SAE) 0.81-5.81% 0.860.890.77 1730.86
-- SEKA (SEA) -- --- -6.05
-- SESCOM (SES) -- --- -31.00
2017-01-1817:15 SETANTA (SET) 26.170.27% 26.1026.1726.10 2026.10
-- SEVENET (SEV) -- --- -1.51
2017-01-1817:15 SFD (SFD) 0.50-5.66% 0.500.500.50 -0.53
2017-01-1817:15 SFERANET (SFN) 1.31- 1.311.311.28 11.31
2017-01-1817:15 SFKPOLKAP (SFK) 3.44-1.15% 3.483.523.44 143.48
2017-01-1817:15 SILESIA (SSO) 1.7518.24% 1.481.751.34 171.48
-- SILVACG (SCG) -- --- -0.02
2017-01-1817:15 SITE (STE) 0.0620.00% 0.060.060.06 70.05
-- SMOKESHOP (SMK) -- --- -0.34
2017-01-1817:15 SMSKREDYT (SMS) 1.26-8.03% 1.361.361.26 41.37
2017-01-1817:15 SOFTBLUE (SBE) 0.59- 0.590.600.58 20.59
-- SPAC1 (SP1) -- --- -0.10
2017-01-1817:15 STANDREW (STD) 4.08- 4.084.084.08 -4.08
2017-01-1817:15 STANUSCH (STT) 4.97-1.58% 5.045.044.97 15.05
-- STARFIT (SFI) -- --- -1.40
-- STEMCELLS (SCS) -- --- -1.42
2017-01-1817:15 STOPKLA (STK) 10.28- 10.2810.2810.28 -10.28
2017-01-1817:15 SUMMALING (SUL) 5.605.66% 5.005.605.00 15.30
2017-01-1817:15 SUNTECH (SUN) 0.34-5.56% 0.350.360.34 40.36
2017-01-1817:15 SURFLAND (SSK) 0.359.37% 0.320.350.32 -0.32
-- SWISSPSM (SWP) -- --- -0.28
2017-01-1817:15 SYMBIO (SYM) 3.39-5.83% 3.453.453.39 13.60
2017-01-1817:15 SZAR (SZR) 0.05- 0.050.050.05 -0.05
2017-01-1817:15 TAMEX (TOS) 0.57- 0.570.570.57 -0.57
2017-01-1817:15 TAXNET (TXN) 0.43- 0.430.430.43 -0.43
2017-01-1817:15 TAXUSFUND (TXF) 0.07- 0.060.070.06 20.07
2017-01-1817:15 TBULL (TBL) 170.500.29% 170.00170.50170.00 11170.00
2017-01-1817:15 TECHINVGR (TIG) 0.80- 0.790.800.70 180.80
-- TECHMADEX (TDX) -- --- -14.05
2017-01-1817:15 TELEMEDPL (TMP) 2.58-18.10% 3.103.102.50 53.15
-- TELESTO (TLO) -- --- -6.28
-- TELESTR (TLS) -- --- -16.14
2017-01-1817:15 TELGAM (TLG) 0.254.17% 0.240.250.24 10.24
-- TELIANI (TLV) -- --- -0.51
2017-01-1817:15 TERMO2PWR (T2P) 0.68-10.53% 0.820.820.66 620.76
2017-01-1817:15 TERMOEXP (TME) 2.10- 2.102.102.10 -2.10
2017-01-1817:15 TOWERINV (TOW) 63.001.61% 63.0063.0063.00 2162.00
2017-01-1817:15 TRICEPS (TRC) 1.606.67% 1.601.601.60 -1.50
2017-01-1817:15 TROPHYRES (TPR) 0.09-25.00% 0.090.090.09 30.12
2017-01-1817:15 UHYECA (ECA) 1.34- 1.351.351.34 91.34
2017-01-1817:15 UNIFIED (UFC) 9.141.33% 9.029.219.02 69.02
2017-01-1817:15 UNIMOT (UNT) 79.690.24% 79.5079.6979.50 679.50
2017-01-1817:15 UNITED (UTD) 0.474.44% 0.470.470.44 -0.45
2017-01-1817:15 VAKOMTEK (VKT) 0.82- 0.820.820.82 -0.82
2017-01-1817:15 VARSAVVR (VVR) 1.550.65% 1.551.551.49 151.54
-- VCP (VCP) -- --- -0.46
2017-01-1817:15 VEDIA (VED) 0.03- 0.030.030.03 -0.03
2017-01-1817:15 VELTO (VEL) 0.04- 0.040.040.04 420.04
2017-01-1817:15 VENTUREIN (VTI) 3.59- 3.593.593.59 13.59
2017-01-1817:15 VERBICOM (VRB) 1.453.57% 1.411.451.35 21.40
2017-01-1817:15 VERTE (VTE) 0.62-3.13% 0.630.630.62 20.64
2017-01-1817:15 VIATRON (VIA) 6.40- 6.406.406.40 16.40
2017-01-1817:15 VIDIS (VDS) 1.70-2.30% 1.701.701.70 21.74
-- VISION (VIV) -- --- -0.01
2017-01-1817:15 VOICETEL (VOI) 165.60-8.76% 169.00169.00165.60 3181.50
2017-01-1817:15 WBAY (WBY) 1.80- 1.681.801.51 41.80
-- WDBBU (WDB) -- --- -2.50
-- WERTHHOLZ (WHH) -- --- -0.32
2017-01-1817:15 WESTREAL (WRE) 0.42-10.64% 0.460.460.39 70.47
2017-01-1817:15 WIERZYCL (WRL) 0.5614.29% 0.490.560.49 10.49
2017-01-1817:15 WODKAN (WOD) 5.00-3.85% 5.005.005.00 -5.20
2017-01-1817:15 XPLUS (XPL) 0.15- 0.140.150.14 10.15
2017-01-1817:15 XSYSTEM (XSM) 0.97-2.02% 0.990.990.90 20.99

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.
Pozycje "Pierwszy" oraz ekstrema "Max" i "Min" mogą zostać pominięte i nie być zgodne ze stanem faktycznym.




W celu realizacji usług strona korzysta z plików cookies. Korzystając ze strony wyrażasz zgodę na używanie cookie zgodnie z aktualnymi ustawieniami przeglądarki. Więcej szczegółów w "Polityce prywatnośći".