Czwartek, 25 maja 2017
Warszawa12:31Nowy Jork06:31Tokio19:31Londyn11:31

Notowania na NewConnect

.
Aby posortować tabele kliknij na wybranej kolumnie

Data Czas Nazwa Kurs Zmiana Obrót Odnies.
-- 01CYBATON (01C) - - - 0.07
-- 2CPARTNER (2CP) - - - 0.36
-- 2INTELLECT (2IT) - - - 0.30
2017-05-2512:00 4MOBILITY (4MB) 28.30 -1.22% - 28.65
-- 5THAVENUE (5AH) - - - 1.80
-- 71MEDIA (71M) - - - 5.40
-- 7FIT (7FT) - - - 1.17
-- ABAK (ABK) - - - 2.32
-- ABPOL (ABP) - - - 0.11
2017-05-2512:00 ABSINVEST (AIN) 1.71 0.59% - 1.70
2017-05-2512:00 ACARTUS (ACA) 0.28 -3.45% - 0.29
2017-05-2512:00 ACREBIT (ACR) 4.08 2.00% - 4.00
2017-05-2512:00 ADFORM (ADF) 6.20 - - 6.20
-- ADMIRAL (ADM) - - - 0.03
-- ADVERTIGO (AVE) - - - 0.25
-- AEDES (AED) - - - 0.14
2017-05-2512:00 AERFINANC (AER) 0.21 - - 0.21
-- AFHOL (AFH) - - - 1.45
2017-05-2512:00 AGROLIGA (AGL) 19.50 -0.91% 3 19.68
-- AGROMA (AGM) - - - 0.03
-- AGROMEP (AGP) - - - 9.70
-- AGROTOUR (AGR) - - - 0.90
2017-05-2512:00 AITON (AIT) 0.80 1.27% - 0.79
2017-05-2512:00 AKCEPTFIN (AFC) 0.93 1.09% 8 0.92
2017-05-2512:00 ALDA (ALD) 1.84 - - 1.84
2017-05-2512:00 ALEJA (ALS) 0.66 - 1 0.66
-- ALFASTAR (ALF) - - - 0.07
-- ALKAL (ALK) - - - 0.42
2017-05-2512:00 ALUMAST (ALU) 0.99 -4.81% 2 1.04
2017-05-2512:00 ANALIZY (AOL) 29.10 2.18% 1 28.48
-- APANET (APA) - - - 2.94
-- APIS (ASA) - - - 0.16
2017-05-2512:00 APS (APS) 2.65 - - 2.65
2017-05-2512:00 AQUABB (AQU) 16.75 - - 16.75
2017-05-2512:00 AQUAPOZ (AQA) 6.60 - - 6.60
-- ARAMUS (ARA) - - - 0.76
-- ARENAPL (ARE) - - - 1.98
-- ARI (ARI) - - - 0.58
-- ARRINERA (ARX) - - - 8.49
-- ARTNEWMED (ANM) - - - 0.06
2017-05-2512:00 ARTP (TYP) 0.12 - - 0.12
2017-05-2512:00 ASSETUS (ASS) 0.40 - - 0.40
2017-05-2512:00 ASTRO (ASR) 1.22 -17.57% 1 1.48
2017-05-2512:00 ATCCARGO (ATA) 2.20 -2.22% - 2.25
-- ATHOS (AVC) - - - 0.16
-- ATONHT (ATO) - - - 0.10
-- AUTOSPA (ASP) - - - 0.85
2017-05-2512:00 AUXILIA (AUX) 24.17 -2.50% 2 24.79
-- AZTEC (AZC) - - - 1.75
2017-05-2512:00 B2BPARTNER (B2B) 0.10 - 3 0.10
2017-05-2512:00 BALTICINV (BCI) 0.06 - 3 0.06
2017-05-2512:00 BALTICON (BLT) 10.89 -0.09% 1 10.90
-- BBCONSULT (BBA) - - - 3.20
-- BDF (BDF) - - - 22.40
-- BGE (BGE) - - - 0.04
2017-05-2512:00 BINARY (BHX) 0.16 -11.11% 5 0.18
2017-05-2512:00 BIOERG (BER) 0.11 10.00% 207 0.10
-- BIOFACTOR (BFC) - - - 3.48
2017-05-2512:00 BIOGENED (BGD) 15.75 - - 15.75
2017-05-2512:00 BIOMASS (BEP) 0.61 - 2 0.61
-- BIOMAX (BIM) - - - 0.05
2017-05-2512:00 BIOMAXIMA (BMX) 5.98 -1.16% 2 6.05
-- BIOPLANET (BIP) - - - 10.50
2017-05-2512:00 BLACKPOIN (BPN) 0.38 - - 0.38
2017-05-2512:00 BLIRT (BLR) 1.63 7.24% - 1.52
2017-05-2512:00 BLOOBER (BLO) 115.50 -0.43% 26 116.00
-- BLUETAX (BTG) - - - 0.02
-- BLUMERANG (BLU) - - - 0.63
2017-05-2512:00 BOA (BOA) 0.40 - - 0.40
2017-05-2512:00 BOOMERANG (BMR) 1.58 -4.24% 1 1.65
2017-05-2512:00 BORUTA (BRU) 0.16 -5.88% 6 0.17
2017-05-2512:00 BPC (BPC) 0.10 - 1 0.10
-- BPX (BPX) - - - 0.68
2017-05-2512:00 BRAS (BSA) 0.06 -14.29% 15 0.07
2017-05-2512:00 BROADGATE (BDG) 0.70 - - 0.70
2017-05-2512:00 BVT (BVT) 0.60 - - 0.60
2017-05-2512:00 CALESCO (CLS) 1.02 - - 1.02
-- CASPAR (CSR) - - - 22.00
2017-05-2512:00 CCS (CCS) 1.23 -3.15% - 1.27
-- CCTOOLS (CCT) - - - 0.21
-- CENTURION (CTF) - - - 0.40
2017-05-2512:00 CEREALPLT (CRP) 11.43 - - 11.43
-- CFBPS (CFB) - - - 6.00
-- CIASTZKRA (CZK) - - - 0.35
2017-05-2512:00 CLOUD (CLD) 88.00 -0.56% 4 88.50
2017-05-2512:00 COLUMBUS (CLC) 0.37 - 9 0.37
2017-05-2512:00 COMECO (CMC) 0.36 - 4 0.36
-- COMPRESS (COM) - - - 0.21
2017-05-2512:00 COPERNIC (CRS) 7.79 -2.63% 11 8.00
2017-05-2512:00 CORELENS (COR) 0.27 - - 0.27
-- CSY (CSY) - - - 1.10
-- CTE (CTE) - - - 2.99
-- CWPE (CWP) - - - 0.39
2017-05-2512:00 CZARNKOW (BRO) 0.57 -1.72% 2 0.58
2017-05-2512:00 DAMFINW (DIN) 0.07 -12.50% 8 0.08
-- DANKS (DNS) - - - 0.75
-- DASE (DFG) - - - 0.08
2017-05-2512:00 DCD (DCD) 0.17 - - 0.17
2017-05-2512:00 DEKTRA (DKR) 10.63 0.28% 2 10.60
-- DENTAMDC (DAM) - - - 0.01
2017-05-2512:00 DEVORAN (DEV) 0.39 - - 0.39
-- DIGITAL (DGL) - - - 0.29
-- DOMENOMAN (DOA) - - - 0.31
-- DOMLEK (DLK) - - - 10.10
-- DORADCY24 (D24) - - - 0.40
-- DYWILAN (DYW) - - - 3.65
2017-05-2512:00 EASTSIDE (ESC) 2.50 7.30% - 2.33
-- EASYCALL (ECL) - - - 3.00
2017-05-2512:00 EBC (EBC) 0.50 -1.96% 2 0.51
2017-05-2512:00 EC2 (EC2) 0.34 -8.11% 8 0.37
-- ECERAMICS (ECR) - - - 0.01
-- ECOTECH (ECO) - - - 0.33
2017-05-2512:00 EDISON (EDN) 1.20 -18.92% - 1.48
2017-05-2512:00 EFENERGII (EFE) 0.06 - 10 0.06
-- EFICOM (EFI) - - - 0.17
2017-05-2512:00 EFIXDM (EFX) 7.35 -2.65% - 7.55
-- EGB (EGB) - - - 16.00
-- EKIOSK (EKS) - - - 0.87
2017-05-2512:00 EKOBOX (EBX) 0.90 - - 0.90
-- EKOKOGEN (EKG) - - - 0.08
-- EKOPOL (EGH) - - - 2.96
2017-05-2512:00 ELQ (ELQ) 0.49 -2.00% - 0.50
2017-05-2512:00 EMMERSON (EMM) 0.08 - - 0.08
-- EMONT (ELM) - - - 0.61
2017-05-2512:00 EMUZYKA (EMU) 3.25 2.85% 9 3.16
2017-05-2512:00 EONET (EON) 7.40 - - 7.40
-- EPIGON (EPI) - - - 0.20
-- EQUITIER (ETR) - - - 0.70
2017-05-2512:00 ERNE (ERN) 3.30 - - 3.30
2017-05-2512:00 ERS (ERS) 0.35 - - 0.35
-- ESKIMOS (ESK) - - - 0.34
-- ESPEROTIA (EEI) - - - 0.01
-- EUROCENT (ERC) - - - 3.98
-- EUROSNACK (ECK) - - - 0.45
2017-05-2512:00 EUROTAX (ETX) 6.24 - - 6.24
-- EXAMOBILE (EXA) - - - 2.52
-- EXCELLENC (EXC) - - - 1.20
-- EXOUPOS (GEU) - - - 21.99
-- EZO (EZO) - - - 0.47
2017-05-2512:00 FABRYKAKD (FKD) 1.08 1.89% - 1.06
2017-05-2512:00 FACHOWCY (FAV) 1.23 -0.81% 1 1.24
2017-05-2512:00 FARM51 (F51) 15.79 -1.74% 67 16.07
-- FHDOM (FHD) - - - 5.31
-- FINHOUSE (FIN) - - - 0.90
-- FITEN (FTN) - - - 0.45
2017-05-2512:00 FLUID (FLD) 0.90 - 5 0.90
-- FORBUILD (BTX) - - - 1.70
2017-05-2512:00 FOREVEREN (FOR) 1.62 -4.14% 10 1.69
2017-05-2512:00 FORPOSTA (FPO) 0.48 - - 0.48
-- FUTURIS (FUT) - - - 0.24
2017-05-2512:00 GALVO (GAL) 0.72 24.14% 14 0.58
-- GCINVEST (GCI) - - - 0.06
-- GENERGY (GNR) - - - 0.07
2017-05-2512:00 GENOMED (GEN) 21.99 2.23% - 21.51
2017-05-2512:00 GENRG (GNG) 0.10 - 2 0.10
-- GEOTERM (GTP) - - - 5.00
2017-05-2512:00 GEOTRANS (GTS) 2.70 -4.26% 5 2.82
2017-05-2512:00 GEOTREKK (GTK) 0.06 -14.29% - 0.07
2017-05-2512:00 GKSKAT (GKS) 0.32 6.67% - 0.30
-- GLGPHARMA (GLG) - - - 3.25
2017-05-2512:00 GLOBALTR (GTR) 0.15 - - 0.15
2017-05-2512:00 GOLAB (GOL) 0.20 -23.08% - 0.26
-- GOTFI (GTF) - - - 8.40
-- GPPI (GPP) - - - 0.14
2017-05-2512:00 GRAPHIC (GRP) 0.81 5.19% - 0.77
-- GREENENER (GRE) - - - 0.15
2017-05-2512:00 GREMPCO (GRM) 0.30 -16.67% 1 0.36
-- GRJAGUAR (GJA) - - - 0.05
2017-05-2512:00 GRUPAEMM (GEM) 0.10 - - 0.10
-- GRUPAHRC (HRC) - - - 2.53
2017-05-2512:00 GRUPAREC (GRC) 15.78 - - 15.78
-- GTRINITY (GTY) - - - 9.77
-- GWARANT (GWR) - - - 4.00
-- HAMBURGER (MRH) - - - 1.20
-- HEFAL (HEF) - - - 0.07
-- HETAN (HTN) - - - 0.02
-- HFTGROUP (HFT) - - - 6.60
2017-05-2512:00 HMINWEST (HMI) 21.50 - - 21.50
-- HOLLYWOOD (HLD) - - - 2.60
-- HORTICO (HOR) - - - 2.50
-- HOTBLOK (HOT) - - - 0.02
-- HURTIMEX (HRT) - - - 0.37
-- HYDRAPRES (HPS) - - - 0.34
-- I3D (I3D) - - - 1.20
2017-05-2512:00 IAI (IAI) 11.55 -1.79% 1 11.76
-- IAP (IAP) - - - 0.42
-- IBCPOLSKA (IBC) - - - 0.77
-- ICPD (ICD) - - - 0.20
-- ICPGROUP (ICP) - - - 3.82
-- IDH (IDH) - - - 0.01
2017-05-2512:00 IFM (IFM) 0.18 5.88% - 0.17
2017-05-2512:00 IFUN4ALL (IF4) 2.88 -3.36% 5 2.98
2017-05-2512:00 IGORIA (IGT) 0.57 1.79% - 0.56
-- IMAGIS (IMG) - - - 0.30
2017-05-2512:00 INBOOK (INB) 0.61 - - 0.61
-- INCANA (ICA) - - - 0.93
2017-05-2512:00 INDOS (INS) 3.84 - - 3.84
2017-05-2512:00 INFOSCAN (IST) 4.65 -0.85% 4 4.69
2017-05-2512:00 INFOSYS (IFS) 0.97 3.19% 1 0.94
2017-05-2512:00 INFRA (IFA) 0.90 - - 0.90
-- INNOCOMM (ICM) - - - 0.86
2017-05-2512:00 INNOGENE (IGN) 4.05 5.74% 8 3.83
2017-05-2512:00 INTELIWIS (ITL) 1.55 -3.13% 4 1.60
-- INTERNITY (INT) - - - 1.34
2017-05-2512:00 INVESTEKO (IVE) 1.80 -2.70% - 1.85
-- INVICO (IVC) - - - 0.08
-- INWESTPL (INW) - - - 0.19
2017-05-2512:00 IPODS (IOD) 0.62 -4.62% 6 0.65
-- ISIAG (ISG) - - - 0.57
-- IU (IUS) - - - 3.40
-- JANTAR (JAN) - - - 0.71
2017-05-2512:00 JRHOLDING (JRH) 0.86 -6.52% 7 0.92
2017-05-2512:00 JUJUBEE (JJB) 20.20 3.86% 23 19.45
2017-05-2512:00 JWA (JWA) 1.01 -5.61% 51 1.07
2017-05-2512:00 KANCELWEC (KPI) 2.35 - 5 2.35
-- KBJ (KBJ) - - - 9.65
2017-05-2512:00 KKHERBAL (KKH) 0.57 3.64% 1 0.55
-- KLASZTORNE (PRK) - - - 0.15
-- KLEBAINV (KIN) - - - 1.71
2017-05-2512:00 KLON (KLN) 1.13 9.71% - 1.03
2017-05-2512:00 KME (KME) 10.45 -3.15% 3 10.79
-- KOFAMA (KFM) - - - 3.75
-- KORBANK (KOR) - - - 1.60
2017-05-2512:00 KUPIEC (KPC) 1.39 -0.71% - 1.40
-- LANGLOO (LAN) - - - 0.17
-- LASERMED (LSR) - - - 7.98
2017-05-2512:00 LAURENPES (LPS) 0.11 - 3 0.11
-- LETUS (LET) - - - 0.12
2017-05-2512:00 LGTRADE (LGT) 1.23 0.82% 1 1.22
-- LIBERTY (LTG) - - - 0.28
-- LKDESIGN (LKS) - - - 5.65
-- LOGZACT (LGZ) - - - 84.00
-- LOKATYBUD (LBD) - - - 0.22
-- LOYD (LYD) - - - 0.02
2017-05-2512:00 LSTECHHOM (LSH) 1.25 - 2 1.25
2017-05-2512:00 LUG (LUG) 7.96 1.79% 1 7.82
2017-05-2512:00 LUKARDI (LUK) 1.34 -0.74% - 1.35
-- LUXIMA (LUX) - - - 0.02
-- LZMO (LZM) - - - 0.11
2017-05-2512:00 M4B (M4B) 29.98 -0.03% 1 29.99
2017-05-2512:00 MADKOM (MAD) 1.44 -5.88% - 1.53
2017-05-2512:00 MAKOLAB (MLB) 2.15 - 1 2.15
2017-05-2512:00 MAKORA (MRA) 0.13 - 1 0.13
-- MALKOWSKI (MMA) - - - 0.88
-- MARKA (MRK) - - - 0.22
2017-05-2512:00 MARSOFT (MAR) 0.27 - - 0.27
2017-05-2512:00 MAXIMUS (MAX) 0.43 - - 0.43
-- MAXIPIZZA (MXP) - - - 0.46
-- MBFGROUP (MBF) - - - 1.02
-- MBPARTNER (MBP) - - - 0.05
-- MED (MED) - - - 5.38
2017-05-2512:00 MEDAPP (MDA) 1.11 -7.50% 3 1.20
2017-05-2512:00 MEDCAMP (MDP) 1.50 - 1 1.50
2017-05-2512:00 MEDGALIC (MGC) 0.08 - - 0.08
2017-05-2512:00 MEDIANPOL (MDN) 0.42 - - 0.42
2017-05-2512:00 MEGASONIC (MGA) 2.48 -6.42% - 2.65
2017-05-2512:00 MENNICASK (MNS) 8.55 1.79% 2 8.40
2017-05-2512:00 MERA (MER) 1.51 0.67% - 1.50
2017-05-2512:00 MERIT (MEI) 3.60 20.00% 1 3.00
2017-05-2512:00 MERLINGRP (MRG) 1.43 -1.38% - 1.45
-- METROPOLIS (MRS) - - - 3.23
-- MFOOD (MFD) - - - 6.00
2017-05-2512:00 MGAMES (MGS) 0.33 - 14 0.33
-- MGMSYS (MGM) - - - 2.00
-- MIDVEN (MID) - - - 68.70
-- MILESTONE (MMD) - - - 1.84
2017-05-2512:00 MILKPOL (MLP) 1.07 13.83% 13 0.94
-- MINERAL (MND) - - - 0.57
2017-05-2512:00 MINOX (MNX) 0.12 - 143 0.12
-- MMAKERS (MMF) - - - 4.00
-- MMCPL (MMC) - - - 3.80
2017-05-2512:00 MOBIMEDIA (MMS) 0.19 -5.00% 3 0.20
-- MOBINI (MOB) - - - 2.80
2017-05-2512:00 MODE (MOE) 0.47 - - 0.47
-- MODECOM (MOD) - - - 16.70
-- MODERNCOM (MCE) - - - 0.70
-- MOLMEDICA (MLD) - - - 0.02
2017-05-2512:00 MOMO (MOM) 0.43 -12.24% 18 0.49
-- MONDAY (MDV) - - - 0.74
2017-05-2512:00 MORIZON (MZN) 2.50 - 2 2.50
2017-05-2512:00 MOTORICUS (MTR) 0.24 - - 0.24
-- MPAY (MPY) - - - 0.25
2017-05-2512:00 MPLVERBUM (VER) 1.70 -5.56% 1 1.80
-- MTC (MTC) - - - 0.01
2017-05-2512:00 MTRANS (MTS) 0.19 - 101 0.19
-- NANOTEL (NAN) - - - 0.37
-- NAVIMORIN (NIN) - - - 0.55
2017-05-2512:00 NEPTIS (YAN) 61.55 - 17 61.55
-- NETWISE (NTW) - - - 8.05
2017-05-2512:00 NFPL (NFP) 0.64 - 1 0.64
-- NOTORIA (NTS) - - - 6.90
2017-05-2512:00 NOVAVIS (NVV) 0.54 - 1 0.54
-- NOVINA (NOV) - - - 0.41
-- NWAI (NWA) - - - 3.71
2017-05-2512:00 ONICO (ONC) 145.00 -3.04% 5 149.55
-- OPENNET (OPE) - - - 0.20
-- OPTIZENLB (OPT) - - - 0.19
2017-05-2512:00 ORGANIC (ORG) 4.16 -3.26% 1 4.30
2017-05-2512:00 ORPHEE (ORP) 2.01 0.50% 16 2.00
-- ORZLOPONY (ORL) - - - 0.38
2017-05-2512:00 OUTDOORZY (OUT) 0.41 - - 0.41
-- PARCELTEC (PTE) - - - 5.00
-- PARTNER (PRN) - - - 0.07
-- PATFUND (PFD) - - - 0.38
-- PCHVENTURE (PCV) - - - 1.16
2017-05-2512:00 PFMEDICAL (PFM) 12.80 -1.69% 1 13.02
-- PGPPOLONI (PGP) - - - 1.13
2017-05-2512:00 PHARMENA (PHR) 28.57 5.89% - 26.98
2017-05-2512:00 PHOTON (PEN) 1.05 7.14% 8 0.98
-- PIK (PIK) - - - 0.28
2017-05-2512:00 PILAB (PIL) 33.80 6.96% 135 31.60
2017-05-2512:00 PIXEL (PXC) 0.72 -1.37% 33 0.73
-- PLANETINN (PIG) - - - 0.26
-- PLASMA (PSM) - - - 4.78
2017-05-2512:00 PLATIGE (PLI) 51.51 -0.94% 21 52.00
-- POLINW (PIS) - - - 0.04
2017-05-2512:00 POLMAN (PLM) 0.27 -3.57% 1 0.28
-- POLMT (PME) - - - 14.42
-- POLTRONIC (PTN) - - - 0.30
-- PREFABET (PBB) - - - 4.99
-- PREMFOOD (PFR) - - - 0.48
-- PREMIUMF (PMF) - - - 0.28
2017-05-2512:00 PRESENT24 (P24) 0.14 - 10 0.14
2017-05-2512:00 PRESTO (PST) 0.07 -12.50% - 0.08
2017-05-2512:00 PRIME (PMT) 25.00 1.13% 1 24.72
2017-05-2512:00 PROLOG (PRL) 12.00 -2.99% 1 12.37
-- PROMISE (PRO) - - - 4.64
-- PROPERTYF (PLE) - - - 0.33
-- PROVECTA (PRV) - - - 1.33
2017-05-2512:00 PRYMUS (PRS) 10.00 -1.48% - 10.15
-- PTWP (PTW) - - - 16.00
2017-05-2512:00 PYLON (PYL) 0.17 6.25% - 0.16
-- PYLON-PDA (PYLA) - - - 0.16
2017-05-2512:00 QUARKVENT (QRK) 0.53 - - 0.53
2017-05-2512:00 QUART (QRT) 1.62 - - 1.62
2017-05-2512:00 QUBICGMS (QUB) 2.10 -4.11% 80 2.19
2017-05-2512:00 RAJDY4X4 (4X4) 0.14 -6.67% 78 0.15
2017-05-2512:00 READGENE (RDG) 1.83 -2.14% 1 1.87
-- REMEDIS (REM) - - - 0.10
-- REVITUM (REV) - - - 0.54
2017-05-2512:00 ROBINSON (RBS) 8.00 -0.62% - 8.05
-- ROCCA (RCA) - - - 0.62
-- ROTOPINO (ROT) - - - 4.00
-- ROVITA (ROV) - - - 0.49
-- RSY (RSY) - - - 1.10
-- RUCHCHORZ (RCW) - - - 0.20
-- RUNICOM (RUN) - - - 0.20
-- S4E (S4E) - - - 11.00
-- SAKANA (SKN) - - - 0.23
2017-05-2512:00 SAPLING (SAP) 0.09 - - 0.09
2017-05-2512:00 SEKA (SEA) 6.90 1.32% 34 6.81
-- SESCOM (SES) - - - 31.20
-- SEVENET (SEV) - - - 1.65
2017-05-2512:00 SFD (SFD) 0.45 - - 0.45
2017-05-2512:00 SFERANET (SFN) 1.74 -0.57% - 1.75
2017-05-2512:00 SFKPOLKAP (SFK) 2.05 -18.00% 154 2.50
2017-05-2512:00 SILESIA (SSO) 1.04 - - 1.04
-- SILVACG (SCG) - - - 0.02
2017-05-2512:00 SITE (STE) 0.11 -8.33% 5 0.12
-- SMSKREDYT (SMS) - - - 1.50
2017-05-2512:00 SOFTBLUE (SBE) 0.54 - - 0.54
2017-05-2512:00 SPAC1 (SP1) 0.07 - - 0.07
-- SPARKVC (SPK) - - - 0.25
-- STANDREW (STD) - - - 3.13
-- STANUSCH (STT) - - - 3.50
2017-05-2512:00