2024.04.23, godz.
19:51
2019.03.22 | otwarcie | maksimum | minimum | zamknięcie | zmiana | obrót | |
17:15 | NCIndex | 246,03 | 246,48 | 244,19 | 245,40 | +0,0% | 5 221 962 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 4 120 014 | 5 509 612 | 3 085 | ||||||
TLG | TELGAM 0,1290 0,1290 | 0,0% | 0,1290 0,1210 | +6,6% | 0,1290 | 0,0000% | 1 085 512 | 131 352 | 7 |
4MS | 4MASS 0,2201 0,2215 | +0,6% | 0,2390 0,2150 | +11,2% | 0,2412 | -8,1675% | 579 248 | 129 906 | 114 |
QUB | QUBICGMS 1,9000 2,2900 | +20,5% | 2,2900 1,8500 | +23,8% | 1,7600 | +30,1136% | 436 087 | 903 047 | 481 |
LPS | LAURENPES 0,0358 0,0400 | +11,7% | 0,0462 0,0358 | +29,1% | 0,0358 | +11,7318% | 274 024 | 11 259 | 14 |
FDG | FDGAMES 0,1380 0,1550 | +12,3% | 0,1580 0,1330 | +18,8% | 0,1360 | +13,9706% | 242 435 | 34 923 | 42 |
DEV | DEVORAN 0,0740 0,0660 | -10,8% | 0,0770 0,0630 | +22,2% | 0,0745 | -11,4094% | 208 779 | 15 262 | 23 |
DGL | DIGITAL 0,1420 0,1200 | -15,5% | 0,1420 0,1200 | +18,3% | 0,1420 | -15,4930% | 115 987 | 14 601 | 17 |
ECC | ECCGAMES 2,4690 2,5000 | +1,3% | 2,5200 2,4000 | +5,0% | 2,4300 | +2,8807% | 93 769 | 231 793 | 121 |
F51 | FARM51 17,1000 17,2000 | +0,6% | 17,9000 16,9000 | +5,9% | 16,5000 | +4,2424% | 84 918 | 1 476 160 | 518 |
BRU | BORUTA 0,2550 0,2500 | -2,0% | 0,2550 0,2480 | +2,8% | 0,2550 | -1,9608% | 73 586 | 18 369 | 17 |
AER | AERFINANC 0,0800 0,1040 | +30,0% | 0,1040 0,0800 | +30,0% | 0,0645 | +61,2403% | 62 775 | 5 334 | 14 |
FLD | FLUID 0,5400 0,5200 | -3,7% | 0,5400 0,5200 | +3,8% | 0,5420 | -4,0590% | 45 773 | 23 969 | 24 |
FOR | FOREVEREN 4,8850 4,7700 | -2,4% | 4,8900 4,7500 | +2,9% | 4,8700 | -2,0534% | 40 497 | 196 731 | 96 |
IST | INFOSCAN 4,8200 5,0200 | +4,1% | 5,1000 4,6500 | +9,7% | 5,2600 | -4,5627% | 39 522 | 193 134 | 144 |
TYP | ARTP 0,3700 0,3700 | 0,0% | 0,3700 0,3700 | 0,0% | 0,3600 | +2,7778% | 38 500 | 14 245 | 4 |
JWA | JWA 0,5040 0,4500 | -10,7% | 0,5040 0,4400 | +14,5% | 0,4650 | -3,2258% | 36 311 | 16 327 | 35 |
CLC | COLUMBUS 1,9600 2,0000 | +2,0% | 2,1300 1,7000 | +25,3% | 1,9600 | +2,0408% | 34 775 | 68 687 | 52 |
PLM | POLMAN 0,2300 0,2500 | +8,7% | 0,2500 0,2020 | +23,8% | 0,2300 | +8,6957% | 32 946 | 7 851 | 10 |
CWA | CWA 0,5000 0,4600 | -8,0% | 0,5000 0,4600 | +8,7% | 0,5280 | -12,8788% | 28 471 | 13 454 | 15 |
MRG | MERLINGRP 0,2800 0,3090 | +10,4% | 0,3090 0,2800 | +10,4% | 0,3040 | +1,6447% | 27 495 | 7 973 | 13 |
EC2 | EC2 0,3800 0,3900 | +2,6% | 0,3900 0,3800 | +2,6% | 0,3880 | +0,5155% | 27 048 | 10 479 | 8 |
PRN | PARTNER 0,0670 0,0698 | +4,2% | 0,0698 0,0670 | +4,2% | 0,0674 | +3,5608% | 21 800 | 1 466 | 3 |
ASP | AUTOSPA 0,0600 0,0550 | -8,3% | 0,0600 0,0500 | +20,0% | 0,0600 | -8,3333% | 19 052 | 1 079 | 9 |
T2P | TERMO2PWR 0,4915 0,4930 | +0,3% | 0,5040 0,4915 | +2,5% | 0,5080 | -2,9528% | 16 949 | 8 349 | 9 |
PBT | PBGAMES 1,2300 0,9860 | -19,8% | 1,2300 0,9860 | +24,7% | 1,2300 | -19,8374% | 16 293 | 16 449 | 16 |
TIG | TECHINVGR 0,1450 0,1490 | +2,8% | 0,1490 0,1350 | +10,4% | 0,1450 | +2,7586% | 16 009 | 2 191 | 7 |
ULG | ULTGAMES 21,5500 21,3500 | -0,9% | 21,7000 21,0500 | +3,1% | 21,3500 | 0,0000% | 15 186 | 323 732 | 115 |
BIT | BITEVIL 0,9350 0,9960 | +6,5% | 0,9960 0,9100 | +9,5% | 0,9980 | -0,2004% | 14 399 | 13 156 | 10 |
BLO | BLOOBER 49,8500 49,8000 | -0,1% | 51,3000 47,6000 | +7,8% | 49,4500 | +0,7078% | 13 699 | 667 714 | 194 |
IGN | INNOGENE 1,4200 1,4400 | +1,4% | 1,4400 1,4050 | +2,5% | 1,4000 | +2,8571% | 13 510 | 19 288 | 22 |
INW | INWESTPL 0,1000 0,1010 | +1,0% | 0,1200 0,1000 | +20,0% | 0,1200 | -15,8333% | 13 430 | 1 520 | 6 |
CFG | CFG 13,8000 13,8000 | 0,0% | 14,0000 12,9500 | +8,1% | 13,4200 | +2,8316% | 13 258 | 178 221 | 79 |
BPX | BPX 1,0000 1,0400 | +4,0% | 1,0500 0,8100 | +29,6% | 0,9500 | +9,4737% | 13 150 | 12 372 | 17 |
THD | THEDUST 8,6000 7,4000 | -14,0% | 8,6000 7,3700 | +16,7% | 8,0000 | -7,5000% | 12 990 | 99 456 | 67 |
CMC | COMECO 0,1500 0,1500 | 0,0% | 0,1600 0,1500 | +6,7% | 0,1500 | 0,0000% | 12 980 | 1 952 | 7 |
ICP | ICPGROUP 0,2000 0,2400 | +20,0% | 0,2400 0,1600 | +50,0% | 0,2400 | 0,0000% | 12 680 | 2 097 | 6 |
BRO | CZARNKOW 0,3700 0,3900 | +5,4% | 0,4200 0,3700 | +13,5% | 0,3800 | +2,6316% | 11 398 | 4 421 | 12 |
OML | ONEMORE 1,4700 1,5100 | +2,7% | 1,5100 1,4100 | +7,1% | 1,4900 | +1,3423% | 11 386 | 16 583 | 27 |
ECA | UHYECA 0,6350 0,6350 | 0,0% | 0,6350 0,6350 | 0,0% | 0,6400 | -0,7813% | 10 899 | 6 921 | 3 |
SFD | SFD 0,2800 0,2880 | +2,9% | 0,2940 0,2560 | +14,8% | 0,2800 | +2,8571% | 10 391 | 2 907 | 8 |
P24 | PRESENT24 0,0798 0,0798 | 0,0% | 0,0798 0,0798 | 0,0% | 0,0820 | -2,6829% | 10 000 | 798 | 1 |
NST | NESTMEDIC 2,1200 2,2500 | +6,1% | 2,2500 2,1000 | +7,1% | 2,1600 | +4,1667% | 9 704 | 20 696 | 9 |
FTI | FTIPROFIT 0,1890 0,1896 | +0,3% | 0,1896 0,1874 | +1,2% | 0,1894 | +0,1056% | 9 505 | 1 792 | 7 |
ASA | APIS 0,0690 0,0690 | 0,0% | 0,0690 0,0690 | 0,0% | 0,0695 | -0,7194% | 9 070 | 626 | 1 |
PTE | PARCELTEC 0,5000 0,4980 | -0,4% | 0,5000 0,4400 | +13,6% | 0,5150 | -3,3010% | 9 000 | 4 084 | 14 |
PIK | PIK 0,9500 0,9600 | +1,1% | 0,9800 0,9500 | +3,2% | 0,9800 | -2,0408% | 8 390 | 8 143 | 4 |
VAR | VARSAV 2,7500 2,7300 | -0,7% | 2,8100 2,7100 | +3,7% | 2,7800 | -1,7986% | 8 039 | 22 110 | 31 |
PSM | PLASMA 1,0200 0,9500 | -6,9% | 1,1400 0,8200 | +39,0% | 0,8950 | +6,1453% | 7 622 | 6 800 | 31 |
GNG | GENRG 0,2520 0,2660 | +5,6% | 0,2660 0,2500 | +6,4% | 0,2680 | -0,7463% | 7 477 | 1 919 | 6 |
CCS | CCS 0,5700 0,5200 | -8,8% | 0,5700 0,5000 | +14,0% | 0,6500 | -20,0000% | 7 369 | 3 893 | 4 |
SFN | SFERANET 0,8600 0,8580 | -0,2% | 0,8600 0,8000 | +7,5% | 0,8600 | -0,2326% | 6 960 | 5 727 | 14 |
MLB | MAKOLAB 2,1200 2,1200 | 0,0% | 2,1200 2,1200 | 0,0% | 2,1200 | 0,0000% | 6 917 | 14 664 | 3 |
LGT | LGTRADE 0,2900 0,2900 | 0,0% | 0,2900 0,2900 | 0,0% | 0,2900 | 0,0000% | 6 900 | 2 001 | 1 |
ELM | EMONT 0,4400 0,4200 | -4,5% | 0,4400 0,4200 | +4,8% | 0,4500 | -6,6667% | 6 453 | 2 748 | 6 |
GOL | GOLAB 0,1200 0,1000 | -16,7% | 0,1200 0,1000 | +20,0% | 0,1300 | -23,0769% | 6 100 | 624 | 4 |
MOE | MODE 0,2200 0,2180 | -0,9% | 0,2200 0,2100 | +4,8% | 0,2200 | -0,9091% | 5 851 | 1 230 | 4 |
FKD | FABRYKAKD 0,1700 0,1775 | +4,4% | 0,1810 0,1700 | +6,5% | 0,1840 | -3,5326% | 5 620 | 981 | 7 |
SEV | SEVENET 0,9500 0,9700 | +2,1% | 0,9700 0,9500 | +2,1% | 0,9500 | +2,1053% | 5 500 | 5 275 | 3 |
AVE | ADVERTIGO 0,1000 0,1000 | 0,0% | 0,1000 0,1000 | 0,0% | 0,1200 | -16,6667% | 5 000 | 500 | 2 |
MDA | MEDAPP 0,4500 0,5200 | +15,6% | 0,5200 0,4400 | +18,2% | 0,4700 | +10,6383% | 4 183 | 1 973 | 11 |
OUT | OUTDOORZY 0,5100 0,5500 | +7,8% | 0,5500 0,4940 | +11,3% | 0,5480 | +0,3650% | 4 100 | 2 036 | 5 |
TXN | TAXNET 0,5300 0,4600 | -13,2% | 0,5300 0,4600 | +15,2% | 0,5300 | -13,2075% | 4 012 | 1 848 | 3 |
IFM | IFM 0,2500 0,1800 | -28,0% | 0,2500 0,1800 | +38,9% | 0,2500 | -28,0000% | 3 900 | 866 | 6 |
AIN | ABSINVEST 0,7850 0,8000 | +1,9% | 0,8000 0,7850 | +1,9% | 0,7850 | +1,9108% | 3 230 | 2 547 | 5 |
GLG | GLGPHARMA 0,6300 0,6200 | -1,6% | 0,6300 0,6200 | +1,6% | 0,6800 | -8,8235% | 3 202 | 1 997 | 4 |
PEN | PHOTON 1,9800 1,9800 | 0,0% | 2,0600 1,9000 | +8,4% | 2,0100 | -1,4925% | 3 125 | 6 093 | 9 |
HPS | HYDRAPRES 0,3500 0,3400 | -2,9% | 0,3500 0,3400 | +2,9% | 0,3600 | -5,5556% | 3 000 | 1 020 | 2 |
SUN | SUNTECH 0,1500 0,1500 | 0,0% | 0,1500 0,1500 | 0,0% | 0,1760 | -14,7727% | 3 000 | 450 | 1 |
INM | INVENTION 0,4600 0,4400 | -4,3% | 0,4600 0,4400 | +4,5% | 0,4600 | -4,3478% | 2 868 | 1 293 | 5 |
MOV | MOVIEGAMES 30,8100 30,6950 | -0,4% | 30,8100 29,5000 | +4,4% | 31,4000 | -2,2452% | 2 844 | 86 272 | 47 |
JJB | JUJUBEE 3,8400 3,7000 | -3,6% | 3,8400 3,5500 | +8,2% | 3,6800 | +0,5435% | 2 805 | 10 188 | 26 |
PLI | PLATIGE 16,6500 15,5500 | -6,6% | 17,5000 14,9000 | +17,4% | 16,6000 | -6,3253% | 2 598 | 40 893 | 40 |
BGD | BIOGENED 7,8500 7,5000 | -4,5% | 7,8500 7,5000 | +4,7% | 7,8500 | -4,4586% | 2 562 | 19 258 | 4 |
NFP | NFPL 0,2100 0,2000 | -4,8% | 0,2100 0,2000 | +5,0% | 0,2100 | -4,7619% | 2 470 | 494 | 2 |
ITL | INTELIWIS 2,0400 2,0000 | -2,0% | 2,0900 2,0000 | +4,5% | 2,0500 | -2,4390% | 2 275 | 4 630 | 9 |
TMP | TELEMEDPL 1,3900 1,3000 | -6,5% | 1,5000 1,2000 | +25,0% | 1,4300 | -9,0909% | 2 066 | 2 588 | 8 |
MRD | MEDARD 0,5120 0,4400 | -14,1% | 0,5120 0,4400 | +16,4% | 0,5120 | -14,0625% | 2 030 | 895 | 2 |
INB | INBOOK 0,4580 0,4580 | 0,0% | 0,4580 0,4560 | +0,4% | 0,4680 | -2,1368% | 2 020 | 921 | 4 |
SSK | SURFLAND 0,9100 0,9900 | +8,8% | 0,9900 0,9100 | +8,8% | 0,9200 | +7,6087% | 2 010 | 1 891 | 6 |
ESK | ESKIMOS 0,3000 0,3000 | 0,0% | 0,3000 0,3000 | 0,0% | 0,3300 | -9,0909% | 2 000 | 600 | 1 |
BEP | BIOMASS 0,5400 0,5780 | +7,0% | 0,5780 0,5400 | +7,0% | 0,5800 | -0,3448% | 1 900 | 1 028 | 2 |
AGL | AGROLIGA 16,3000 17,0000 | +4,3% | 17,0000 16,3000 | +4,3% | 16,7000 | +1,7964% | 1 793 | 29 940 | 15 |
MXP | MAXIPIZZA 0,9200 0,9200 | 0,0% | 0,9200 0,9200 | 0,0% | 1,0000 | -8,0000% | 1 700 | 1 564 | 1 |
IF4 | IFUN4ALL 1,6500 1,7300 | +4,8% | 1,7300 1,6500 | +4,8% | 1,7400 | -0,5747% | 1 565 | 2 587 | 6 |
ARA | ARAMUS 1,9500 2,0800 | +6,7% | 2,0800 1,9500 | +6,7% | 1,9900 | +4,5226% | 1 506 | 2 937 | 4 |
CZK | CIASTZKRA 0,7600 0,8300 | +9,2% | 0,8300 0,7500 | +10,7% | 0,8300 | 0,0000% | 1 502 | 1 147 | 3 |
BTX | BETOMAX 1,7200 1,8000 | +4,7% | 1,8000 1,7200 | +4,7% | 1,7000 | +5,8824% | 1 501 | 2 582 | 2 |
DRF | DRFINANCE 0,3780 0,3300 | -12,7% | 0,3780 0,3300 | +14,5% | 0,3780 | -12,6984% | 1 400 | 512 | 3 |
KPI | KANCELWEC 2,1000 2,2400 | +6,7% | 2,2400 1,9800 | +13,1% | 2,2000 | +1,8182% | 1 338 | 2 768 | 13 |
CLD | CLOUD 8,1000 8,0000 | -1,2% | 8,2000 8,0000 | +2,5% | 8,2000 | -2,4390% | 1 307 | 10 699 | 7 |
SCP | SCPFL 33,4000 33,0000 | -1,2% | 33,4000 31,0000 | +7,7% | 32,0000 | +3,1250% | 1 278 | 40 722 | 24 |
ICE | MEDINICE 7,0000 6,9500 | -0,7% | 7,0000 6,5000 | +7,7% | 7,2000 | -3,4722% | 1 244 | 8 479 | 12 |
ESC | EASTSIDE 0,7050 0,8150 | +15,6% | 0,8150 0,7050 | +15,6% | 0,8000 | +1,8750% | 1 222 | 996 | 4 |
SKN | SAKANA 0,1900 0,1900 | 0,0% | 0,1900 0,1900 | 0,0% | 0,2100 | -9,5238% | 1 200 | 228 | 1 |
DIN | DAMFINW 2,3000 2,3900 | +3,9% | 2,3900 2,3000 | +3,9% | 2,3900 | 0,0000% | 1 170 | 2 781 | 2 |
PUR | PURE 21,5000 22,5000 | +4,7% | 22,5000 21,5000 | +4,7% | 22,0000 | +2,2727% | 1 120 | 25 125 | 5 |
4MB | 4MOBILITY 6,8000 7,4000 | +8,8% | 8,0000 6,8000 | +17,6% | 7,2000 | +2,7778% | 1 093 | 7 480 | 15 |
SLK | SLASKIEKA 3,1900 3,2500 | +1,9% | 3,2800 3,1400 | +4,5% | 3,2900 | -1,2158% | 1 063 | 3 392 | 5 |
IBC | IBCPOLSKA 0,6500 0,7000 | +7,7% | 0,7000 0,6500 | +7,7% | 0,6500 | +7,6923% | 960 | 647 | 5 |
AUX | AUXILIA 3,5000 3,5000 | 0,0% | 3,5000 3,4000 | +2,9% | 3,5200 | -0,5682% | 915 | 3 112 | 4 |
TDX | TECHMADEX 5,7500 4,8000 | -16,5% | 5,7500 4,8000 | +19,8% | 5,7500 | -16,5217% | 903 | 4 755 | 4 |
CAM | CAMBRIDGE 2,1500 1,9500 | -9,3% | 2,1500 1,7200 | +25,0% | 2,3600 | -17,3729% | 732 | 1 514 | 6 |
APC | APOLLO 1,4000 1,5200 | +8,6% | 1,5200 1,4000 | +8,6% | 1,3900 | +9,3525% | 721 | 1 010 | 2 |
HBG | HGAMES 2,6900 3,0000 | +11,5% | 3,0000 2,6900 | +11,5% | 3,0100 | -0,3322% | 672 | 1 820 | 3 |
ATA | ATCCARGO 3,8800 3,9200 | +1,0% | 3,9200 3,8800 | +1,0% | 3,8400 | +2,0833% | 670 | 2 622 | 5 |
AQT | AQUATECH 12,3000 11,9000 | -3,3% | 12,4000 11,9000 | +4,2% | 12,0000 | -0,8333% | 633 | 7 712 | 12 |
IOD | IPODS 0,3400 0,3400 | 0,0% | 0,3400 0,3400 | 0,0% | 0,3400 | 0,0000% | 547 | 186 | 1 |
B24 | BRAND24 36,8000 37,4000 | +1,6% | 37,4500 36,6000 | +2,3% | 37,4000 | 0,0000% | 525 | 19 613 | 10 |
ETX | EUROTAX 4,0200 4,0000 | -0,5% | 4,0200 4,0000 | +0,5% | 3,9000 | +2,5641% | 501 | 2 004 | 2 |
ACK | ACKERMAN 9,8500 9,9500 | +1,0% | 9,9500 9,8500 | +1,0% | 9,2500 | +7,5676% | 452 | 4 487 | 4 |
EDN | EDISON 2,3400 2,3400 | 0,0% | 2,3400 2,3400 | 0,0% | 2,2800 | +2,6316% | 428 | 1 002 | 1 |
NVV | NOVAVIS 1,2300 1,2300 | 0,0% | 1,2300 1,1800 | +4,2% | 1,2300 | 0,0000% | 425 | 503 | 4 |
CHP | CHERRY 67,8000 65,0000 | -4,1% | 67,8000 65,0000 | +4,3% | 67,8000 | -4,1298% | 403 | 26 295 | 14 |
WTF | WOLFSTF 1,0900 1,1400 | +4,6% | 1,1400 1,0900 | +4,6% | 1,0800 | +5,5556% | 400 | 441 | 3 |
PLG | PLGROUP 0,5100 0,5000 | -2,0% | 0,5100 0,5000 | +2,0% | 0,5350 | -6,5421% | 400 | 202 | 2 |
M4B | M4B 15,5000 17,2000 | +11,0% | 18,0000 15,5000 | +16,1% | 15,5000 | +10,9677% | 351 | 5 665 | 8 |
AOL | ANALIZY 50,0000 50,0000 | 0,0% | 50,0000 50,0000 | 0,0% | 50,0000 | 0,0000% | 250 | 12 500 | 2 |
BFC | BIOFACTOR 2,6800 2,6800 | 0,0% | 2,6800 2,6800 | 0,0% | 2,6800 | 0,0000% | 235 | 630 | 2 |
KME | KME 8,5600 9,2000 | +7,5% | 9,2000 8,5600 | +7,5% | 9,1000 | +1,0989% | 229 | 2 082 | 5 |
HRL | HORNIGOLD 0,1580 0,1580 | 0,0% | 0,1580 0,1580 | 0,0% | 0,1580 | 0,0000% | 223 | 35 | 2 |
STO | STOPPOINT 0,1950 0,1950 | 0,0% | 0,1950 0,1950 | 0,0% | 0,1950 | 0,0000% | 200 | 39 | 2 |
MMA | MALKOWSKI 0,3900 0,3900 | 0,0% | 0,3900 0,3900 | 0,0% | 0,3900 | 0,0000% | 200 | 78 | 2 |
CRJ | CREEPYJAR 170,0400 170,0400 | 0,0% | 170,0400 170,0400 | 0,0% | 170,0000 | +0,0235% | 199 | 33 838 | 1 |
VAB | VABUN 1,7384 1,7384 | 0,0% | 1,7384 1,7000 | +2,3% | 1,7388 | -0,0230% | 175 | 302 | 4 |
BLT | BALTICON 13,3000 12,5000 | -6,0% | 13,3000 12,5000 | +6,4% | 13,3000 | -6,0150% | 148 | 1 888 | 3 |
AFH | AFHOL 11,8500 11,7000 | -1,3% | 11,8500 10,8000 | +9,7% | 11,9500 | -2,0921% | 146 | 1 682 | 3 |
PAS | PASSUS 10,4000 8,3300 | -19,9% | 10,4000 8,3300 | +24,8% | 9,8300 | -15,2594% | 142 | 1 445 | 4 |
BOA | BOA 1,4000 1,4000 | 0,0% | 1,4000 1,4000 | 0,0% | 1,4000 | 0,0000% | 140 | 196 | 2 |
ONC | ONICO 85,0000 83,0000 | -2,4% | 85,0000 80,0000 | +6,2% | 84,0000 | -1,1905% | 137 | 11 159 | 5 |
PHR | PHARMENA 6,4500 6,4500 | 0,0% | 6,4500 6,2000 | +4,0% | 6,4500 | 0,0000% | 108 | 672 | 4 |
LUG | LUG 7,5000 7,8000 | +4,0% | 7,8000 7,5000 | +4,0% | 7,8000 | 0,0000% | 101 | 758 | 2 |
ACA | ACARTUS 0,2100 0,2100 | 0,0% | 0,2100 0,2100 | 0,0% | 0,2100 | 0,0000% | 100 | 21 | 1 |
MMS | MOBIMEDIA 0,1000 0,1000 | 0,0% | 0,1000 0,1000 | 0,0% | 0,1000 | 0,0000% | 100 | 10 | 1 |
PYL | PYLON 0,0900 0,0900 | 0,0% | 0,0900 0,0900 | 0,0% | 0,0900 | 0,0000% | 100 | 9 | 1 |
KKH | KKHERBAL 0,1470 0,1470 | 0,0% | 0,1470 0,1470 | 0,0% | 0,1470 | 0,0000% | 100 | 15 | 1 |
ORP | ORPHEE 1,4600 1,4600 | 0,0% | 1,4600 1,4600 | 0,0% | 1,5200 | -3,9474% | 100 | 146 | 1 |
EXC | EXCELLENC 0,1000 0,1000 | 0,0% | 0,1000 0,1000 | 0,0% | 0,1000 | 0,0000% | 100 | 10 | 1 |
GRM | GREMPCO 0,1660 0,1660 | 0,0% | 0,1660 0,1660 | 0,0% | 0,1660 | 0,0000% | 100 | 17 | 1 |
ERS | ERS 0,1400 0,1400 | 0,0% | 0,1400 0,1400 | 0,0% | 0,1400 | 0,0000% | 100 | 14 | 1 |
GWR | GWARANT 1,7700 1,7700 | 0,0% | 1,7700 1,7700 | 0,0% | 1,6600 | +6,6265% | 100 | 177 | 1 |
GEM | GRUPAEMM 0,0600 0,0600 | 0,0% | 0,0600 0,0600 | 0,0% | 0,0600 | 0,0000% | 100 | 6 | 1 |
GTF | GOTFI 9,7000 9,7000 | 0,0% | 9,7000 9,7000 | 0,0% | 9,7000 | 0,0000% | 90 | 873 | 2 |
MID | MIDVEN 44,2000 47,0000 | +6,3% | 47,6000 44,2000 | +7,7% | 44,0000 | +6,8182% | 61 | 2 788 | 17 |
DKR | DEKTRA 9,8000 9,5000 | -3,1% | 9,8000 9,5000 | +3,2% | 9,7500 | -2,5641% | 52 | 497 | 3 |
FTH | FINTECH 0,3000 0,3000 | 0,0% | 0,3000 0,3000 | 0,0% | 0,3000 | 0,0000% | 50 | 15 | 1 |
2IT | 2INTELLECT 0,2600 0,2600 | 0,0% | 0,2600 0,2600 | 0,0% | 0,2600 | 0,0000% | 50 | 13 | 1 |
UTD | UNITED 0,2990 0,2990 | 0,0% | 0,2990 0,2990 | 0,0% | 0,3000 | -0,3333% | 50 | 15 | 1 |
IFA | INFRA 0,3800 0,3800 | 0,0% | 0,3800 0,3800 | 0,0% | 0,3800 | 0,0000% | 50 | 19 | 1 |
FPO | FORPOSTA 0,2500 0,2500 | 0,0% | 0,2500 0,2500 | 0,0% | 0,2500 | 0,0000% | 50 | 12 | 1 |
ARK | ARKROYAL 0,0710 0,0710 | 0,0% | 0,0710 0,0710 | 0,0% | 0,0710 | 0,0000% | 50 | 4 | 1 |
VOI | VOICETEL 78,0000 80,0000 | +2,6% | 80,0000 70,0000 | +14,3% | 81,5000 | -1,8405% | 48 | 3 519 | 6 |
HMI | HMINWEST 24,0000 24,0000 | 0,0% | 24,0000 24,0000 | 0,0% | 24,0000 | 0,0000% | 46 | 1 104 | 4 |
GRC | GRUPAREC 20,6000 20,2000 | -1,9% | 20,6000 20,2000 | +2,0% | 20,6000 | -1,9417% | 45 | 911 | 2 |
BDG | BROADGATE 0,5700 0,5700 | 0,0% | 0,5700 0,5700 | 0,0% | 0,5700 | 0,0000% | 44 | 25 | 1 |
MDP | MEDCAMP 0,2360 0,2360 | 0,0% | 0,2360 0,2360 | 0,0% | 0,2380 | -0,8403% | 44 | 10 | 1 |
COR | CORELENS 0,3000 0,3000 | 0,0% | 0,3000 0,3000 | 0,0% | 0,3000 | 0,0000% | 40 | 12 | 1 |
SPK | SPARKVC 0,6900 0,6900 | 0,0% | 0,6900 0,6900 | 0,0% | 0,6900 | 0,0000% | 40 | 28 | 1 |
CSY | CSY 6,8000 6,8000 | 0,0% | 6,8000 6,8000 | 0,0% | 6,6000 | +3,0303% | 35 | 238 | 1 |
ARX | ARRINERA 0,6200 0,6200 | 0,0% | 0,6200 0,6200 | 0,0% | 0,6200 | 0,0000% | 30 | 19 | 1 |
7LV | 7LEVELS 37,0000 34,1000 | -7,8% | 37,0000 34,1000 | +8,5% | 37,0000 | -7,8378% | 26 | 901 | 2 |
QON | QUARTICON 36,0000 35,5000 | -1,4% | 36,0000 35,5000 | +1,4% | 38,0000 | -6,5789% | 25 | 889 | 2 |
YAN | NEPTIS 51,5000 51,5000 | 0,0% | 51,5000 51,5000 | 0,0% | 51,5000 | 0,0000% | 21 | 1 082 | 3 |
NXB | NEXTBIKE 73,8000 68,4000 | -7,3% | 73,8000 68,4000 | +7,9% | 73,0000 | -6,3014% | 21 | 1 492 | 3 |
BTK | BIZTECH 0,0850 0,0850 | 0,0% | 0,0850 0,0850 | 0,0% | 0,0873 | -2,6346% | 20 | 2 | 1 |
SBE | SOFTBLUE 0,2500 0,2500 | 0,0% | 0,2500 0,2500 | 0,0% | 0,2540 | -1,5748% | 20 | 5 | 1 |
WRL | WIERZYCL 0,7200 0,7200 | 0,0% | 0,7200 0,7200 | 0,0% | 0,7600 | -5,2632% | 20 | 14 | 1 |
EON | EONET 6,8000 6,8000 | 0,0% | 6,8000 6,8000 | 0,0% | 6,8000 | 0,0000% | 20 | 136 | 1 |
PMT | PRIME 4,4900 4,3000 | -4,2% | 4,4900 4,3000 | +4,4% | 4,4900 | -4,2316% | 15 | 65 | 2 |
BPC | BPC 4,7800 5,0800 | +6,3% | 5,0800 4,7800 | +6,3% | 4,7800 | +6,2762% | 11 | 55 | 2 |
ORG | ORGANIC 3,1000 3,1000 | 0,0% | 3,1000 3,1000 | 0,0% | 3,1000 | 0,0000% | 10 | 31 | 1 |
PTW | PTWP 21,4000 21,0000 | -1,9% | 21,4000 21,0000 | +1,9% | 21,0000 | 0,0000% | 10 | 212 | 2 |
RSY | RSY 8,1000 8,1000 | 0,0% | 8,1000 8,1000 | 0,0% | 8,0000 | +1,2500% | 10 | 81 | 1 |
DOK | DOOK 4,2000 4,2000 | 0,0% | 4,2000 4,2000 | 0,0% | 4,0600 | +3,4483% | 10 | 42 | 1 |
INS | INDOS 1,8600 1,8600 | 0,0% | 1,8600 1,8600 | 0,0% | 1,8500 | +0,5405% | 6 | 11 | 1 |
MMC | MMCPL 3,3400 3,3400 | 0,0% | 3,3400 3,3400 | 0,0% | 3,0600 | +9,1503% | 5 | 17 | 1 |
EGH | EKOPOL 1,9200 1,9200 | 0,0% | 1,9200 1,9200 | 0,0% | 1,9000 | +1,0526% | 5 | 10 | 1 |
KBJ | KBJ 8,6000 8,6000 | 0,0% | 8,6000 8,6000 | 0,0% | 8,4000 | +2,3810% | 5 | 43 | 1 |
BMX | BIOMAXIMA 4,7800 4,7800 | 0,0% | 4,7800 4,7800 | 0,0% | 4,7000 | +1,7021% | 3 | 14 | 1 |
VER | MPLVERBUM 1,6000 1,6000 | 0,0% | 1,6000 1,6000 | 0,0% | 1,6000 | 0,0000% | 2 | 3 | 1 |
VDS | VIDIS 3,1000 3,1000 | 0,0% | 3,1000 3,1000 | 0,0% | 3,0600 | +1,3072% | 2 | 6 | 1 |
AQA | AQUAPOZ 6,9500 6,9500 | 0,0% | 6,9500 6,9500 | 0,0% | 6,9500 | 0,0000% | 2 | 14 | 1 |
2CP | 2CPARTNER 0,1900 0,1900 | 0,0% | 0,1900 0,1900 | 0,0% | 0,1900 | 0,0000% | 1 | 0 | 1 |
BPN | BLACKPOIN 0,5300 0,5300 | 0,0% | 0,5300 0,5300 | 0,0% | 0,5300 | 0,0000% | 1 | 1 | 1 |
EPR | EKOPARK 1,6700 1,6700 | 0,0% | 1,6700 1,6700 | 0,0% | 1,6700 | 0,0000% | 1 | 2 | 1 |
GRMEDIA | | | 935,0000 | ||||||
MAXIMUS | | | 0,3300 | ||||||
NWAI | | | 2,2400 | ||||||
CENTURION | | | 0,2320 | ||||||
MODERNCOM | | | 0,2200 | ||||||
ISIAG | | | 1,8000 | ||||||
CALESCO | | | 1,0300 | ||||||
SMSKREDYT | | | 0,4900 | ||||||
FHDOM | | | 2,2000 | ||||||
MTRANS | | | 0,0500 | ||||||
CEREALPLT | | | 11,5000 | ||||||
GEOTRANS | | | 1,6100 | ||||||
PRYMUS | | | 7,4500 | ||||||
AZTEC | | | 1,6000 | ||||||
APS | | | 1,4400 | ||||||
GALVO | | | 0,7200 | ||||||
LUKARDI | | | 0,8200 | ||||||
ABAK | | | 2,1000 | ||||||
MILKPOL | | | 0,9100 | ||||||
DOMLEK | | | 7,9000 | ||||||
METROPOLIS | | | 3,0800 | ||||||
BBINWEST | | | 2,5000 | ||||||
LKDESIGN | | | 1,4500 | ||||||
MERA | | | 1,0300 | ||||||
PRESTO | | | 0,0400 | ||||||
ARENAPL | | | 1,3100 | ||||||
DCD | | | 0,0500 | ||||||
COPERNIC | | | 5,5000 | ||||||
VERBICOM | | | 0,9400 | ||||||
INVESTEKO | | | 1,5500 | ||||||
BVT | | | 0,3200 | ||||||
MADKOM | | | 1,4900 | ||||||
PROMISE | | | 3,0400 | ||||||
PROLOG | | | 13,5000 | ||||||
TELESTO | | | 6,8500 | ||||||
TELEHORSE | | | 0,3810 | ||||||
STOPKLA | | | 6,0000 | ||||||
TAMEX | | | 0,5500 | ||||||
IU | | | 2,3400 | ||||||
MBFGROUP | | | 1,0000 | ||||||
SUMMALING | | | 10,6000 | ||||||
BIOERG | | | 0,0830 | ||||||
5THAVENUE | | | 2,4600 | ||||||
ICPD | | | 0,3900 | ||||||
POLTRONIC | | | 0,2420 | ||||||
XPLUS | | | 0,2900 | ||||||
MINOX | | | 0,0700 | ||||||
BLIRT | | | 0,9400 | ||||||
IGORIA | | | 0,5600 | ||||||
HURTIMEX | | | 0,2020 | ||||||
GRUPAHRC | | | 25,0000 | ||||||
GENOMED | | | 22,2000 | ||||||
GPPI | | | 0,1500 | ||||||
ACREBIT | | | 1,1200 | ||||||
TERMOEXP | | | 1,7900 | ||||||
CCTOOLS | | | 0,0500 | ||||||
AQUABB | | | 15,7000 | ||||||
ARI | | | 0,2400 | ||||||
HAMBURGER | | | 1,2300 | ||||||
AGROMEP | | | 3,9800 | ||||||
MPAY | | | 0,1700 | ||||||
KLON | | | 1,0000 | ||||||
TELIANI | | | 0,5500 | ||||||
ROBINSON | | | 7,5000 | ||||||
INTERNITY | | | 1,5000 | ||||||
QUART | | | 1,7200 | ||||||
SYMBIO | | | 0,6300 | ||||||
AITON | | | 0,5000 | ||||||
EKOBOX | | | 0,5300 | ||||||
PATFUND | | | 0,2100 | ||||||
CFSA | | | 3,5000 | ||||||
HORTICO | | | 1,9200 | ||||||
AKCEPTFIN | | | 0,3880 | ||||||
ALUMAST | | | 0,7400 | ||||||
KUPIEC | | | 0,7900 | ||||||
ASTRO | | | 0,5700 | ||||||
EFIXDM | | | 3,1200 | ||||||
BINARY | | | 0,3700 | ||||||
EASYCALL | | | 1,3700 | ||||||
EUROSNACK | | | 0,5100 | ||||||
BLUMERANG | | | 0,2380 | ||||||
MINERAL | | | 0,4800 | ||||||
MFOOD | | | 1,6400 | ||||||
INCANA | | | 1,1000 | ||||||
EMUZYKA | | | 2,3000 | ||||||
GTRINITY | | | 1,9500 | ||||||
EXAMOBILE | | | 3,7000 | ||||||
BIOPLANET | | | 5,2000 | ||||||
NOTORIA | | | 4,9400 | ||||||
TELESTR | | | 14,0000 | ||||||
WODKAN | | | 6,1000 | ||||||
MERIT | | | 0,8300 | ||||||
DANKS | | | 0,5950 | ||||||
NETWISE | | | 4,5200 | ||||||
CASPAR | | | 23,0000 | ||||||
WERTHHOLZ | | | 0,1900 | ||||||
ELQ | | | 1,5500 | ||||||
REMORSOL | | | 1,0500 | ||||||
VAKOMTEK | | | 0,7600 | ||||||
7FIT | | | 0,7500 | ||||||
KOFAMA | | | 1,2600 | ||||||
PHIWIERZY | | | 3,5400 | ||||||
S4E | | | 6,4000 | ||||||
LETUS | | | 0,4900 | ||||||
STEMCELLS | | | 0,5300 | ||||||
NOVINA | | | 0,4400 | ||||||
POLMT | | | 12,5000 | ||||||
WDBBU | | | 1,1800 | ||||||
KORBANK | | | 2,2800 | ||||||
JRHOLDING | | | 0,5800 | ||||||
POINTPACK | | | 23,0000 | ||||||
ALDA | | | 2,9600 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 1 017 056 | 64 902 | 93 | ||||||
GOV | GOVENA 0,0502 0,0540 | +7,6% | 0,0540 0,0502 | +7,6% | 0,0502 | +7,5697% | 431 811 | 22 184 | 21 |
SZR | SZAR 0,0260 0,0260 | 0,0% | 0,0260 0,0260 | 0,0% | 0,0350 | -25,7143% | 230 000 | 5 980 | 5 |
SNG | SYNERGA 0,0540 0,0505 | -6,5% | 0,0540 0,0505 | +6,9% | 0,0505 | 0,0000% | 125 262 | 6 559 | 12 |
EMM | EMMERSON 0,0300 0,0300 | 0,0% | 0,0300 0,0300 | 0,0% | 0,0300 | 0,0000% | 117 724 | 3 532 | 4 |
EFE | EFENERGII 0,1310 0,1310 | 0,0% | 0,1310 0,1310 | 0,0% | 0,1305 | +0,3831% | 40 000 | 5 240 | 1 |
MGC | MEDGALIC 0,0380 0,0380 | 0,0% | 0,0380 0,0380 | 0,0% | 0,0380 | 0,0000% | 21 066 | 801 | 6 |
UFC | UNIFIED 0,7300 0,7300 | 0,0% | 0,7300 0,7300 | 0,0% | 0,7500 | -2,6667% | 15 000 | 10 950 | 2 |
BSA | BRAS 0,0368 0,0368 | 0,0% | 0,0368 0,0368 | 0,0% | 0,0368 | 0,0000% | 13 000 | 478 | 2 |
LAN | LANGLOO 0,0400 0,0400 | 0,0% | 0,0400 0,0400 | 0,0% | 0,0400 | 0,0000% | 5 000 | 200 | 1 |
COM | COMPRESS 0,1850 0,1600 | -13,5% | 0,1850 0,1600 | +15,6% | 0,2280 | -29,8246% | 4 425 | 710 | 4 |
IMG | IMAGIS 0,1300 0,1300 | 0,0% | 0,1300 0,1300 | 0,0% | 0,1300 | 0,0000% | 3 847 | 500 | 2 |
RCW | RUCHCHORZ 0,1800 0,1800 | 0,0% | 0,1800 0,1800 | 0,0% | 0,1750 | +2,8571% | 2 010 | 362 | 2 |
FTN | FITEN 0,1200 0,1200 | 0,0% | 0,1200 0,1200 | 0,0% | 0,1200 | 0,0000% | 1 992 | 239 | 3 |
ATO | ATONHT 0,6100 0,6100 | 0,0% | 0,6100 0,6100 | 0,0% | 0,6000 | +1,6667% | 1 500 | 915 | 2 |
FAV | FACHOWCY 0,0100 0,0100 | 0,0% | 0,0100 0,0100 | 0,0% | 0,0100 | 0,0000% | 1 000 | 10 | 1 |
ERN | ERNE 0,0700 0,0700 | 0,0% | 0,0700 0,0700 | 0,0% | 0,0800 | -12,5000% | 1 000 | 70 | 2 |
RDG | READGENE 0,8300 0,8300 | 0,0% | 0,8300 0,8300 | 0,0% | 0,9000 | -7,7778% | 955 | 793 | 4 |
MMD | MILESTONE 6,1000 6,0000 | -1,6% | 6,1000 6,0000 | +1,7% | 6,0000 | 0,0000% | 569 | 3 469 | 8 |
MNS | MENNICASK 5,3500 5,5000 | +2,8% | 5,5000 5,3500 | +2,8% | 5,0000 | +10,0000% | 315 | 1 708 | 2 |
ORL | ORZLOPONY 0,9000 0,9000 | 0,0% | 0,9000 0,9000 | 0,0% | 0,9000 | 0,0000% | 120 | 108 | 1 |
PMF | PREMIUMF 0,3800 0,3800 | 0,0% | 0,3800 0,3800 | 0,0% | 0,3900 | -2,5641% | 100 | 38 | 1 |
VCP | VCP 0,1300 0,1300 | 0,0% | 0,1300 0,1300 | 0,0% | 0,1400 | -7,1429% | 100 | 13 | 1 |
OPT | OPTIZENLB 0,1900 0,1900 | 0,0% | 0,1900 0,1900 | 0,0% | 0,1900 | 0,0000% | 100 | 19 | 1 |
DAM | DENTAMDC 0,0600 0,0600 | 0,0% | 0,0600 0,0600 | 0,0% | 0,0550 | +9,0909% | 100 | 6 | 1 |
LSH | LSTECHHOM 0,3000 0,3000 | 0,0% | 0,3000 0,3000 | 0,0% | 0,3000 | 0,0000% | 20 | 6 | 1 |
EKS | EKIOSK 0,4980 0,4980 | 0,0% | 0,4980 0,4980 | 0,0% | 0,4980 | 0,0000% | 20 | 10 | 1 |
GKS | GKSKAT 0,1470 0,1470 | 0,0% | 0,1470 0,1470 | 0,0% | 0,1470 | 0,0000% | 10 | 1 | 1 |
LBD | LOKATYBUD 0,1300 0,1300 | 0,0% | 0,1300 0,1300 | 0,0% | 0,1300 | 0,0000% | 10 | 1 | 1 |
CWPE | | | 0,1700 | ||||||
PFMEDICAL | | | 1,9900 | ||||||
01CYBATON | | | 0,9400 | ||||||
APANET | | | 2,0000 | ||||||
ECERAMICS | | | 0,0100 | ||||||
MARKA | | | 0,3500 | ||||||
GEOTERM | | | 3,7000 | ||||||
HEFAL | | | 0,0300 | ||||||
BLUETAX | | | 0,0100 | ||||||
WESTREAL | | | 0,1700 | ||||||
STANDREW | | | 9,4500 | ||||||
EBC | | | 0,0700 | ||||||
PREFABET | | | 0,5200 | ||||||
MOTORICUS | | | 0,1500 | ||||||
CTE | | | 2,3400 | ||||||
GEOTREKK | | | 0,0400 | ||||||
HOTBLOK | | | 0,0400 | ||||||
ROVITA | | | 0,2460 | ||||||
PROPERTYF | | | 0,1300 | ||||||
PLANETINN | | | 0,0900 | ||||||
ROCCA | | | 0,4300 | ||||||
SPAC1 | | | 0,0550 | ||||||
VERTE | | | 0,3000 | ||||||
MEDIANPOL | | | 0,3900 | ||||||
VIATRON | | | 2,8800 | ||||||
GREENENER | | | 0,1100 | ||||||
IDH | | | 0,0100 | ||||||
ALEJA | | | 0,2100 | ||||||
ASSETUS | | | 0,2000 | ||||||
MEGASONIC | | | 0,5500 | ||||||
KLEBAINV | | | 0,3900 | ||||||
REMEDIS | | | 0,0310 | ||||||
MARSOFT | | | 0,1000 | ||||||
SFKPOLKAP | | | 0,8400 | ||||||
VISION | | | 0,0100 |