Reklama

Notowania indeksu

Nazwa Wartość Zm. % Otw. Max Min Odnies. Obrót Czas

NCIndex

493,14 2,42% 483,47 493,14 483,08 481,49 22 958 704 14.05.2021

Notowania akcji

Nazwa Kurs Zm. % Otw. Max Min Wol. Obrót Czas

01CYBATON (01C)

7,8500 1,68% 7,7300 7,9600 7,7000 13 812 107 709 14.05.2021

2CPARTNER (2CP)

0,0900 - - - - - - 14.05.2021

4MASS (4MS)

0,4010 0,25% 0,4088 0,4100 0,3900 274 796 109 353 14.05.2021

4MOBILITY (4MB)

4,7000 -4,08% 4,7000 4,7000 4,7000 25 118 14.05.2021

7FIT (7FT)

4,5900 0,00% 4,2200 4,5900 4,2000 1 436 6 127 14.05.2021

7LEVELS (7LV)

27,0000 0,00% 28,9000 28,9000 24,9000 22 577 14.05.2021

AALLIANCE (AAS)

70,0000 16,67% 70,0000 70,0000 70,0000 86 6 020 14.05.2021

ABAK (ABK)

3,1200 -8,77% 3,3000 3,3000 3,0000 4 410 13 767 14.05.2021

ABSINVEST (AIN)

2,0500 -6,39% 2,0000 2,0800 1,8150 62 165 122 450 14.05.2021

ACARTUS (ACA)

0,8400 -5,62% 0,8500 0,8940 0,8100 39 801 33 069 14.05.2021

ACKERMAN (ACK)

14,3000 2,14% 14,0000 14,3000 14,0000 160 2 255 14.05.2021

ADATEX (ADX)

1,2100 - - - - - - 14.05.2021

ADVERTIGO (AVE)

0,7020 -1,13% 0,6900 0,7100 0,6400 4 690 3 236 14.05.2021

AERFINANC (AER)

0,2800 0,00% 0,2800 0,2800 0,2800 20 6 14.05.2021

AFHOL (AFH)

7,1200 1,71% 6,9200 7,1200 6,9200 94 664 14.05.2021

AGROLIGA (AGL)

47,0000 0,86% 45,2500 49,5500 45,2500 1 668 80 403 14.05.2021

AGROMEP (AGP)

5,0000 0,00% 5,0000 5,0000 5,0000 385 1 925 14.05.2021

AITON (AIT)

0,9100 -10,78% 0,9900 1,0350 0,8820 101 211 96 429 14.05.2021

AKCEPTFIN (AFC)

2,7000 -3,57% 2,3400 2,7000 2,3400 414 1 041 14.05.2021

ALDA (ALD)

8,2000 - - - - - - 14.05.2021

ALUMAST (ALU)

1,0000 - - - - - - 14.05.2021

ANALIZY (AOL)

35,2000 - - - - - - 14.05.2021

APANET (APA)

0,7750 -11,43% 0,8200 0,8200 0,7750 1 963 1 530 14.05.2021

APIS (ASA)

0,1030 0,00% 0,1034 0,1052 0,1006 217 288 22 277 14.05.2021

APOLLO (APC)

2,1200 -3,64% 2,1100 2,2600 2,1100 302 682 14.05.2021

APS

3,6600 - - - - - - 14.05.2021

AQUABB (AQU)

38,4000 42,22% 32,0000 38,4000 28,0000 1 683 58 205 14.05.2021

AQUAPOZ (AQA)

19,6000 - - - - - - 14.05.2021

AQUATECH (AQT)

3,4200 -10,00% 3,5000 3,5000 3,4200 8 604 29 434 14.05.2021

ARENAPL (ARE)

2,0200 1,00% 2,0000 2,0200 1,9200 28 743 56 946 14.05.2021

ARI

0,2900 - - - - - - 14.05.2021

ARRINERA (ARX)

0,4660 - - - - - - 14.05.2021

ARTGAMES (ARG)

2,0000 -1,72% 2,0400 2,0600 1,9900 13 489 27 174 14.05.2021

ARTP (TYP)

0,3780 -0,53% 0,3550 0,3780 0,3310 131 053 45 587 14.05.2021

ASTRO (ASR)

0,6280 35,64% 0,5000 0,6600 0,4950 320 242 181 266 14.05.2021

ATCCARGO (ATA)

8,1000 8,72% 7,4500 8,1000 7,4000 44 351 335 405 14.05.2021

ATOMJELLY (ATJ)

4,1000 -0,49% 4,1780 4,1780 4,1000 999 4 137 14.05.2021

ATONHT (ATO)

0,1930 4,32% 0,1950 0,1950 0,1930 1 846 358 14.05.2021

AUTOSPA (ASP)

0,8450 -9,63% 0,8450 0,8450 0,8450 5 4 14.05.2021

AUXILIA (AUX)

4,3200 -1,37% 4,3800 4,3800 4,2600 930 3 969 14.05.2021

AVATRIX (AVT)

1,2300 0,82% 1,2000 1,2300 1,1900 29 656 36 043 14.05.2021

AZTEC (AZC)

3,1400 1,29% 3,1000 3,1400 3,1000 4 205 13 143 14.05.2021

BALTICINV (BCI)

0,0100 - - - - - - 14.05.2021

BALTICON (BLT)

21,0000 -0,94% 21,2000 23,0000 19,0000 2 699 58 780 14.05.2021

BBINWEST (BBA)

15,9000 1,92% 15,6000 16,0000 15,5000 20 638 324 710 14.05.2021

BERGHOLDI (BRH)

2,3000 -1,29% 2,4000 2,4200 2,2900 19 936 46 579 14.05.2021

BINARY (BHX)

1,9800 -1,00% 1,9900 2,0000 1,9000 1 410 2 701 14.05.2021

BIOERG (BER)

0,3000 -1,32% 0,3030 0,3090 0,2940 24 270 7 271 14.05.2021

BIOFACTOR (BFC)

3,5000 11,46% 3,1600 3,5000 3,1600 16 51 14.05.2021

BIOGENED (BGD)

12,1000 - - - - - - 14.05.2021

BIOMASS (BEP)

1,3620 3,03% 1,3220 1,4600 1,2700 1 417 067 1 954 336 14.05.2021

BIOMAXIMA (BMX)

29,2000 2,96% 28,1000 29,4200 28,1000 14 820 428 386 14.05.2021

BIOPLANET (BIP)

39,0000 5,98% 37,0000 39,0000 34,2000 963 35 199 14.05.2021

BIZTECH (BTK)

0,4240 -1,62% 0,4120 0,4240 0,3930 84 492 34 080 14.05.2021

BLACKPOIN (BPN)

1,3200 6,45% 1,3200 1,3200 1,3200 1 010 1 333 14.05.2021

BLIRT (BLR)

17,6800 1,03% 17,5000 17,7800 17,4200 2 954 52 066 14.05.2021

BLKCHNLAB (BTC)

3,3900 -0,29% 3,4000 3,4000 3,3900 410 1 390 14.05.2021

BLOOBER (BLO)

18,0000 2,74% 17,7000 18,5000 17,3000 28 977 516 710 14.05.2021

BLUETAX (BTG)

2,0000 -13,04% 2,0000 2,0000 2,0000 8 449 16 898 14.05.2021

BLUMERANG (BLU)

9,0600 0,67% 9,1800 9,3000 8,7000 42 293 378 389 14.05.2021

BPC

79,4000 22,15% 67,4000 81,4000 67,4000 1 167 90 082 14.05.2021

BPX

3,1000 18,32% 2,7900 3,2400 2,6200 12 254 36 404 14.05.2021

BRAS (BSA)

0,4975 1,12% 0,4810 0,4995 0,4810 77 107 38 067 14.05.2021

BROADGATE (BDG)

0,2920 - - - - - - 14.05.2021

BVT

1,0300 -1,44% 1,0300 1,0300 1,0300 20 21 14.05.2021

CAMBRIDGE (CAM)

0,7600 -12,64% 0,8800 0,8800 0,7600 380 291 14.05.2021

CANNABIS (CBD)

2,5650 0,00% 2,6250 2,6300 2,5650 9 166 23 860 14.05.2021

CARBONSTU (CRB)

57,1000 -1,72% 59,9000 59,9000 57,1000 373 21 942 14.05.2021

CARLSON (CAI)

40,0000 0,00% 39,9000 40,0000 39,8000 4 041 161 238 14.05.2021

CARPATHIA (CRC)

6,6000 8,20% 6,0400 6,6000 6,0400 1 097 7 025 14.05.2021

CASPAR (CSR)

115,0000 -0,86% 115,0000 115,0000 102,0000 144 15 969 14.05.2021

CCS

1,7900 -7,73% 1,9400 2,0400 1,7500 65 211 121 577 14.05.2021

CDA

26,6000 1,33% 26,9950 26,9950 26,6000 95 2 535 14.05.2021

CENTURION (CTF)

2,1200 -1,85% 2,1600 2,1600 2,1200 30 64 14.05.2021

CEREALPLT (CRP)

7,6100 0,13% 7,6100 7,6100 7,6100 16 122 14.05.2021

CFG

39,0000 1,43% 38,6500 39,0000 38,0000 558 21 523 14.05.2021

CFSA (CFS)

5,1000 -3,77% 5,3000 5,3000 5,0500 1 406 7 388 14.05.2021

CHERRY (CHP)

32,6000 5,16% 32,6000 32,6000 30,8000 238 7 400 14.05.2021

CLOUD (CLD)

23,2000 -2,52% 23,8000 24,3000 22,5000 6 489 155 750 14.05.2021

CMI

38,0000 - - - - - - 14.05.2021

CODEADDICT (CDT)

3,0000 5,26% 2,8500 3,0000 2,8500 1 136 3 399 14.05.2021

COLUMBUS (CLC)

42,2800 6,12% 40,0000 42,5000 39,9400 16 434 686 389 14.05.2021

COMECO (CMC)

0,4180 -6,49% 0,4230 0,4390 0,4040 30 515 12 818 14.05.2021

COPERNIC (CRS)

5,0000 - - - - - - 14.05.2021

CORELENS (COR)

3,1000 -4,02% 3,0000 3,2000 3,0000 11 544 34 678 14.05.2021

CTE

0,1300 - - - - - - 14.05.2021

CWPE (CWP)

0,1700 - - - - - - 14.05.2021

CZARNKOW (BRO)

0,3200 -8,57% 0,3500 0,3500 0,3200 8 570 2 958 14.05.2021

DANKS (DNS)

0,7900 - - - - - - 14.05.2021

DBENERGY (DBE)

40,5000 1,25% 40,0000 40,5000 40,0000 55 2 210 14.05.2021

DCD

0,0480 - - - - - - 14.05.2021

DDISTANCE (DDI)

2,2500 -1,32% 2,2400 2,2500 2,1500 2 934 6 563 14.05.2021

DEKTRA (DKR)

10,9000 6,86% 10,6000 11,4000 10,6000 5 060 55 536 14.05.2021

DENTAMDC (DAM)

0,2440 0,00% 0,2440 0,2440 0,2440 20 5 14.05.2021

DETGAMES (DEG)

6,5200 -0,38% 6,3050 6,5350 6,2600 2 310 14 578 14.05.2021

DEVORAN (DEV)

0,8660 9,90% 0,7940 0,8900 0,7340 1 454 663 1 213 339 14.05.2021

DGNET (DGN)

1,9900 -2,45% 2,0000 2,0000 1,8000 5 418 10 141 14.05.2021

DITIX (DTX)

0,2980 -0,67% 0,2930 0,2990 0,2900 69 889 20 390 14.05.2021

DOMLEK (DLK)

10,3000 - - - - - - 14.05.2021

DOOK (DOK)

6,5000 3,17% 6,3000 6,5000 6,3000 3 083 19 801 14.05.2021

DRAGEUS (DRG)

3,0800 0,33% 3,0800 3,0800 3,0800 440 1 355 14.05.2021

DRAGOENT (DGE)

28,9850 -1,08% 28,5000 29,1000 28,0000 4 275 120 796 14.05.2021

DRFINANCE (DRF)

1,0900 -0,46% 1,0400 1,0900 1,0300 4 611 4 821 14.05.2021

DUALITY (DUA)

7,0800 0,00% 7,1000 7,1000 6,9100 1 685 11 772 14.05.2021

EASYCALL (ECL)

18,0000 1,98% 17,6500 18,0000 17,6000 288 5 135 14.05.2021

EC2

3,0000 11,94% 2,7800 3,1400 2,7800 8 891 26 248 14.05.2021

ECCGAMES (ECC)

2,0350 6,21% 1,9780 2,0650 1,9000 81 771 161 178 14.05.2021

ECERAMICS (ECR)

0,0100 - - - - - - 14.05.2021

ECOTECH (ECO)

0,2200 - - - - - - 14.05.2021

EDISON (EDN)

4,1000 -2,84% 4,0400 4,2200 4,0400 2 266 9 222 14.05.2021

EFENERGII (EFE)

0,4890 -1,01% 0,4980 0,4980 0,4630 26 518 12 614 14.05.2021

EKIOSK (EKS)

2,1000 8,25% 1,8200 2,1000 1,8200 7 320 14 633 14.05.2021

EKOBOX (EBX)

0,6060 0,00% 0,5900 0,6060 0,5840 3 800 2 248 14.05.2021

EKOPARK (EPR)

12,7000 -1,17% 12,7500 12,7500 12,6500 149 1 885 14.05.2021

EKOPOL (EGH)

8,5400 2,89% 8,3600 8,7800 8,1600 5 337 45 553 14.05.2021

ELQ

2,2400 2,75% 2,1800 2,2400 2,1800 50 111 14.05.2021

EMMERSON (EMM)

0,0405 - - - - - - 14.05.2021

EMONT (ELM)

1,3900 -0,71% 1,4000 1,4000 1,3900 1 510 2 099 14.05.2021

EMTASIA (EMA)

13,4000 13,56% 12,0000 14,0000 12,0000 363 4 616 14.05.2021

EMUZYKA (EMU)

6,9000 -2,82% 6,9000 6,9000 6,9000 330 2 277 14.05.2021

EONET (EON)

17,0000 - - - - - - 14.05.2021

ESKIMOS (ESK)

0,1100 -8,33% 0,1200 0,1200 0,1100 5 500 655 14.05.2021

EUROHIT (ERH)

8,4600 -0,47% 8,4600 8,4600 8,4600 380 3 215 14.05.2021

EUROSNACK (ECK)

1,2200 -6,87% 1,2500 1,2500 1,2000 19 937 24 343 14.05.2021

EUROTAX (ETX)

2,2400 0,90% 2,2000 2,2400 2,1400 6 600 14 634 14.05.2021

EXAMOBILE (EXA)

6,9000 16,16% 6,0200 6,9000 6,0200 3 298 20 930 14.05.2021

EXCELLENC (EXC)

0,3505 1,74% 0,3500 0,3570 0,3455 734 238 257 358 14.05.2021

EXIMIT (EXM)

56,0000 - - - - - - 14.05.2021

FABRYKAKD (FKD)

0,4220 - - - - - - 14.05.2021

FALCON (FLG)

0,8640 - - - - - - 14.05.2021

FARM51 (F51)

54,5000 2,25% 53,0000 54,5000 52,5000 7 344 392 741 14.05.2021

FHDOM (FHD)

3,2600 - - - - - - 14.05.2021

FIGENE (FIG)

0,5150 -11,21% 0,5800 0,5800 0,4980 205 307 105 495 14.05.2021

FINTECH (FTH)

1,4300 -3,38% 1,4300 1,4300 1,4300 76 109 14.05.2021

FINVENTUR (FIV)

0,8580 1,42% 0,8300 0,8580 0,8000 9 447 7 727 14.05.2021

FITEN (FTN)

0,0980 - - - - - - 14.05.2021

FORBUILD (BTX)

3,9800 - - - - - - 14.05.2021

FOREVEREN (FOR)

6,6700 4,71% 6,3900 6,7000 6,3600 59 531 385 738 14.05.2021

FORPOSTA (FPO)

3,9900 0,25% 3,9800 4,1800 3,6000 4 680 18 121 14.05.2021

FOTOVOLT (FVE)

0,9660 -0,41% 0,9300 0,9700 0,8780 26 026 23 819 14.05.2021

GALVO (GAL)

1,1300 0,00% 1,1200 1,1300 1,1200 2 100 2 361 14.05.2021

GAMIVO (GMV)

180,0000 0,00% 180,0000 180,0000 180,0000 4 720 14.05.2021

GENERGY (GNR)

0,0195 - - - - - - 14.05.2021

GENOMED (GEN)

36,6000 -4,69% 38,6000 38,6000 36,6000 140 5 336 14.05.2021

GENOMTEC (GMT)

12,8000 -2,96% 13,4000 13,4000 12,6100 16 553 212 488 14.05.2021

GENRG (GNG)

0,5800 0,00% 0,5780 0,5820 0,5620 22 098 12 753 14.05.2021

GENXONE (GX1)

27,0000 -0,74% 27,2000 27,2000 25,8300 3 885 103 148 14.05.2021

GEOTERM (GTP)

4,0000 -3,38% 4,0000 4,0000 4,0000 10 40 14.05.2021

GEOTRANS (GTS)

15,0000 0,67% 14,9400 15,1000 14,9000 6 280 94 083 14.05.2021

GKSKAT (GKS)

0,1590 - - - - - - 14.05.2021

GMEDIA (GME)

111,0000 -19,57% 120,0000 120,0000 111,0000 2 231 14.05.2021

GOLAB (GOL)

0,1370 - - - - - - 14.05.2021

GOTFI (GTF)

46,4000 - - - - - - 14.05.2021

GOVENA (GOV)

0,0813 -0,25% 0,0815 0,0817 0,0781 159 934 12 817 14.05.2021

GREENENER (GRE)

0,5000 - - - - - - 14.05.2021

GREMPCO (GRM)

0,7100 -3,53% 0,7400 0,7400 0,7100 2 800 2 007 14.05.2021

GRUPAEMM (GEM)

0,0900 - - - - - - 14.05.2021

GRUPAHRC (HRC)

1,9400 0,00% 1,8050 1,9400 1,8050 1 997 3 743 14.05.2021

GRUPAREC (GRC)

49,8000 2,47% 48,6000 49,8000 48,6000 2 154 105 988 14.05.2021

GTRINITY (GTY)

4,7995 -0,01% 4,7995 4,7995 4,7995 10 48 14.05.2021

H4F

0,6560 -0,61% 0,6780 0,6880 0,6560 25 811 17 369 14.05.2021

HAMBURGER (MRH)

2,0600 - - - - - - 14.05.2021

HEMP (HMP)

1,1600 0,17% 1,1880 1,1880 1,1200 101 769 117 258 14.05.2021

HGAMES (HBG)

3,3600 -1,18% 3,3600 3,3600 3,3600 400 1 344 14.05.2021

HORNIGOLD (HRL)

0,1730 -3,62% 0,1730 0,1730 0,1730 1 000 173 14.05.2021

HORTICO (HOR)

5,8500 23,94% 4,9000 6,0000 4,9000 70 790 396 841 14.05.2021

HUBTECH (HUB)

0,8190 -0,49% 0,7800 0,8195 0,7800 984 587 786 365 14.05.2021

HURTIMEX (HRT)

0,2880 0,00% 0,2600 0,2880 0,2600 213 61 14.05.2021

HYDRAPRES (HPS)

0,4300 2,38% 0,4380 0,4400 0,4300 7 197 3 158 14.05.2021

IBCPOLSKA (IBC)

1,0800 - - - - - - 14.05.2021

ICDP (ICD)

2,1000 2,94% 2,0400 2,1000 2,0400 4 601 9 387 14.05.2021

IDH

9,4400 -0,42% 9,8000 9,8000 8,8200 6 460 59 808 14.05.2021

IGORIA (IGT)

0,2900 -0,68% 0,2930 0,2930 0,2600 53 990 14 305 14.05.2021

IMAGEPWR (IPW)

26,4450 8,03% 24,7200 26,9800 24,7200 1 265 32 686 14.05.2021

IMAGIS (IMG)

0,8800 -0,90% 0,8700 0,8800 0,8200 1 730 1 447 14.05.2021

INCANA (ICA)

2,2200 - - - - - - 14.05.2021

INCUVO (IVO)

4,6600 0,26% 4,6000 4,6600 4,4000 16 073 72 443 14.05.2021

INDOS (INS)

3,6000 - - - - - - 14.05.2021

INFOSCAN (IST)

1,1400 0,18% 1,1480 1,1480 1,0900 23 788 26 655 14.05.2021

INFRA (IFA)

1,4900 -11,31% 1,6800 1,6850 1,4800 5 639 8 551 14.05.2021

INNOGENE (IGN)

21,2000 - - - - - - 14.05.2021

INTELGSOL (IGS)

2,8000 1,45% 2,5000 2,8300 2,5000 1 290 3 408 14.05.2021

INTELIWIS (ITL)

2,9200 0,34% 2,9100 2,9200 2,9100 924 2 697 14.05.2021

INTERNITY (INT)

3,4600 1,76% 3,3000 3,4600 3,3000 11 820 39 202 14.05.2021

INVENTION (INM)

0,6950 2,21% 0,6800 0,7000 0,6630 99 470 67 532 14.05.2021

INVESTEKO (IVE)

5,4000 -6,90% 5,5000 5,7000 5,2200 1 824 9 806 14.05.2021

INWESTPL (INW)

0,3530 10,31% 0,3560 0,3560 0,3250 8 791 3 007 14.05.2021

IPODS (IOD)

2,3200 3,11% 2,2000 2,3800 2,2000 51 306 114 750 14.05.2021

ISIAG (ISG)

2,0800 0,00% 2,0800 2,0800 2,0800 10 21 14.05.2021

IU (IUS)

4,3800 -0,45% 4,3600 4,3800 4,3600 426 1 863 14.05.2021

JRHOLDING (JRH)

12,6600 6,93% 11,8400 12,8000 11,8400 7 127 88 584 14.05.2021

JUJUBEE (JJB)

4,4750 1,70% 4,3900 4,5750 4,2000 7 805 34 257 14.05.2021

JWA

0,6900 -7,01% 0,7420 0,7420 0,6320 32 404 21 956 14.05.2021

KANCELWEC (KPI)

2,2000 0,00% 2,2000 2,2200 2,2000 3 178 7 001 14.05.2021

KBJ

21,4000 1,90% 21,0000 21,4000 20,4000 2 154 44 703 14.05.2021

KLABATER (KBT)

4,6300 2,89% 4,6000 4,6300 4,5000 2 033 9 328 14.05.2021

KLEBAINV (KIN)

0,3900 - - - - - - 14.05.2021

KLON (KLN)

1,3300 2,31% 1,2500 1,3300 1,2000 2 640 3 276 14.05.2021

KME

0,8050 0,00% 0,8050 0,8050 0,8050 400 322 14.05.2021

KOOL2PLAY (K2P)

22,5000 -6,25% 23,5000 23,5000 22,0050 454 10 341 14.05.2021

KORBANK (KOR)

8,1500 -14,21% 9,1500 9,2000 7,8500 12 364 102 158 14.05.2021

KUPIEC (KPC)

1,9350 0,26% 1,9350 1,9350 1,9350 10 19 14.05.2021

LABOCANNA (LCN)

2,9800 2,76% 2,9400 3,0500 2,8370 13 884 41 197 14.05.2021

LANGLOO (LAN)

0,0400 - - - - - - 14.05.2021

LAURENPES (LPS)

0,1274 -1,85% 0,1308 0,1318 0,1236 401 221 50 904 14.05.2021

LEGIMI (LEG)

26,0000 0,00% 25,8000 26,0000 24,9000 925 23 377 14.05.2021

LETUS (LET)

2,2700 1,34% 2,2500 2,3700 2,2000 4 101 9 457 14.05.2021

LGTRADE (LGT)

1,0400 0,00% 1,0400 1,0400 1,0400 900 936 14.05.2021

LIBERTY (LTG)

0,2500 - - - - - - 14.05.2021

LKDESIGN (LKS)

0,5000 -16,67% 0,4400 0,5000 0,4400 11 499 5 120 14.05.2021

LOKATYBUD (LBD)

0,2000 - - - - - - 14.05.2021

LSTECHHOM (LSH)

0,1000 - - - - - - 14.05.2021

LUG

6,0800 3,05% 5,9000 6,1000 5,9000 578 3 452 14.05.2021

LUKARDI (LUK)

0,8100 - - - - - - 14.05.2021

M4B

23,2000 18,37% 20,6000 23,4000 19,4000 1 321 28 624 14.05.2021

MADKOM (MAD)

4,0000 2,56% 3,7200 4,0000 3,7200 1 067 4 005 14.05.2021

MAKOLAB (MLB)

7,1500 2,14% 7,0000 7,1500 7,0000 3 991 28 120 14.05.2021

MALKOWSKI (MMA)

2,7000 4,65% 2,5800 2,7000 2,5800 7 705 20 041 14.05.2021

MARKA (MRK)

0,5850 0,00% 0,5850 0,5850 0,5850 20 12 14.05.2021

MAXIMUS (MAX)

0,3500 - - - - - - 14.05.2021

MAXIPIZZA (MXP)

0,7500 4,90% 0,7000 0,7500 0,7000 2 100 1 475 14.05.2021

MBFGROUP (MBF)

4,0000 4,17% 3,6550 4,1500 3,6550 79 906 317 255 14.05.2021

MEDAPP (MDA)

1,0240 2,40% 1,0000 1,0340 1,0000 312 338 317 436 14.05.2021

MEDARD (MRD)

0,8800 - - - - - - 14.05.2021

MEDCAMP (MDP)

3,0600 -0,33% 3,0840 3,0840 2,9400 8 788 26 151 14.05.2021

MEDIANPOL (MDN)

1,2400 7,83% 1,2400 1,2400 1,2400 33 41 14.05.2021

MEDICOBIO (MDB)

3,6000 -1,37% 3,4500 3,6000 3,4500 7 310 25 491 14.05.2021

MENNICASK (MNS)

106,8000 -2,02% 107,0000 108,8000 103,0000 2 548 270 367 14.05.2021

MERA (MER)

1,8000 1,69% 1,8000 1,8000 1,7800 6 828 12 254 14.05.2021

MERIT (MEI)

1,3800 -0,72% 1,3400 1,3900 1,2800 7 555 9 936 14.05.2021

MERLINGRP (MRG)

0,1800 0,00% 0,1740 0,1945 0,1730 31 577 5 663 14.05.2021

MFOOD (MFD)

5,6000 0,00% 5,6000 5,6000 5,4000 1 665 9 133 14.05.2021

MILESTONE (MMD)

5,8000 -7,94% 5,8000 5,8000 5,8000 70 406 14.05.2021

MILKPOL (MLP)

1,6600 0,61% 1,5100 1,6600 1,5100 1 484 2 424 14.05.2021

MILTON (MTN)

1,7000 -3,95% 1,6900 1,7500 1,6900 9 801 16 776 14.05.2021

MINERAL (MND)

0,8000 -4,76% 0,8200 0,8350 0,7500 25 472 20 448 14.05.2021

MMCPL (MMC)

3,2000 0,00% 3,2000 3,2000 3,2000 10 32 14.05.2021

MODE (MOE)

2,2100 0,91% 2,1700 2,2400 2,1200 5 425 11 670 14.05.2021

MODERNCOM (MCE)

2,0200 6,32% 1,9000 2,0200 1,8300 4 807 9 201 14.05.2021

MOONLIT (MLT)

3,8000 -5,00% 3,8000 3,8600 3,7000 2 445 9 251 14.05.2021

MOTORICUS (MTR)

0,1500 - - - - - - 14.05.2021

MOVIEGAME (MOV)

72,1000 -3,61% 74,0000 74,8000 70,8000 10 732 775 172 14.05.2021

MPAY (MPY)

3,1000 1,31% 3,1000 3,3400 2,9200 17 528 54 725 14.05.2021

MPLVERBUM (VER)

3,5600 2,30% 3,5600 3,5600 3,5600 570 2 029 14.05.2021

MSM

7,0000 - - - - - - 14.05.2021

MTRANS (MTS)

0,0500 - - - - - - 14.05.2021

NEPTIS (YAN)

49,8000 0,00% 49,8000 49,8000 49,8000 5 249 14.05.2021

NESTMEDIC (NST)

1,5050 -3,53% 1,5600 1,5600 1,5050 2 736 4 224 14.05.2021

NETWISE (NTW)

29,6000 5,71% 27,8000 29,6000 27,2000 2 131 60 204 14.05.2021

NEXTBIKE (NXB)

15,0000 0,00% 15,0000 15,0000 15,0000 10 150 14.05.2021

NFPL (NFP)

0,3199 - - - - - - 14.05.2021

NGGAMES (NGG)

0,1898 -4,14% 0,1980 0,1980 0,1898 142 751 27 176 14.05.2021

NOTORIA (NTS)

6,6500 -0,75% 6,7500 6,7500 6,6500 200 1 340 14.05.2021

NOVAVIS (NVV)

8,2400 0,49% 8,2000 8,2500 8,0000 2 662 21 764 14.05.2021

NOVINA (NOV)

0,9450 3,28% 0,9450 0,9450 0,9450 26 25 14.05.2021

NWAI (NWA)

19,5000 0,26% 19,5000 19,5000 18,8000 206 3 907 14.05.2021

ONEMORE (OML)

6,9900 30,41% 6,4000 7,3900 6,1000 573 399 3 860 543 14.05.2021

ONICO (ONC)

6,0000 - - - - - - 14.05.2021

OPTIZENLB (OPT)

1,9000 0,00% 1,9000 1,9000 1,9000 560 1 064 14.05.2021

ORGANIC (ORG)

5,7000 - - - - - - 14.05.2021

ORZLOPONY (ORL)

2,5000 0,00% 2,5000 2,5000 2,5000 176 440 14.05.2021

OUTDOORZY (OUT)

0,9200 -2,65% 0,9400 0,9400 0,9000 8 969 8 336 14.05.2021

OVIDWORKS (OVI)

2,8000 -1,06% 2,6400 2,9400 2,6300 24 206 64 440 14.05.2021

OXYGEN (OXY)

0,7740 0,26% 0,7740 0,7740 0,7700 611 471 14.05.2021

OZECAPITAL (OZE)

3,3000 7,84% 3,0750 3,3150 3,0700 137 178 439 606 14.05.2021

P2CHILL (P2C)

9,1000 -1,62% 9,2300 9,3000 8,9600 3 497 31 777 14.05.2021

PARCELTEC (PTE)

0,6120 0,00% 0,6120 0,6120 0,6120 20 12 14.05.2021

PARTNER (PRN)

0,1785 2,00% 0,1665 0,1785 0,1645 98 400 16 997 14.05.2021

PASSUS (PAS)

63,0000 5,88% 59,5000 63,0000 59,5000 2 295 139 749 14.05.2021

PATFUND (PFD)

0,4500 7,14% 0,4500 0,4500 0,4500 3 199 1 440 14.05.2021

PBGAMES (PBT)

0,8320 -1,89% 0,8480 0,8500 0,8320 4 754 4 031 14.05.2021

PFMEDICAL (PFM)

2,2800 0,00% 2,2800 2,2800 2,2800 5 11 14.05.2021

PLANETB2B (P2B)

0,2000 11,73% 0,1795 0,2040 0,1790 68 610 13 064 14.05.2021

PLANETINN (PIG)

0,0600 - - - - - - 14.05.2021

PLANTWEAR (PNW)

8,0600 -1,95% 8,2600 8,2600 8,0600 4 481 36 523 14.05.2021

PLASMA (PSM)

0,4500 - - - - - - 14.05.2021

PLATIGE (PLI)

31,0000 0,00% 30,5000 31,0000 30,0000 500 15 178 14.05.2021

PLGROUP (PLG)

0,4480 9,27% 0,4200 0,4480 0,4200 14 808 6 383 14.05.2021

POINTPACK (PNT)

75,4000 0,80% 74,8000 76,8000 74,8000 838 63 433 14.05.2021

POLARISIT (PIT)

1,2600 0,80% 1,2600 1,2650 1,2500 5 576 7 001 14.05.2021

POLMAN (PLM)

0,6380 0,47% 0,6200 0,6380 0,6200 2 816 1 767 14.05.2021

POLTRONIC (PTN)

1,3600 10,57% 1,1500 1,3800 1,1500 52 989 70 906 14.05.2021

POLYSLASH (PSH)

8,6640 2,90% 8,4210 8,6640 7,8500 5 893 48 795 14.05.2021

PREFABET (PBB)

3,5400 22,07% 3,2000 3,5400 3,2000 505 1 703 14.05.2021

PREFAGRP (PFG)

67,0000 22,94% 59,0000 70,5000 57,0000 834 53 996 14.05.2021

PRESENT24 (P24)

0,1720 1,42% 0,1700 0,1720 0,1700 12 406 2 110 14.05.2021

PRESTO (PST)

0,0400 - - - - - - 14.05.2021

PROMISE (PRO)

4,2500 2,66% 4,2500 4,2500 4,2500 45 191 14.05.2021

PROPERTYF (PLE)

0,3600 - - - - - - 14.05.2021

PRYMUS (PRS)

8,3000 1,22% 8,2500 8,5000 8,2000 1 536 12 770 14.05.2021

PTWP (PTW)

23,6000 0,00% 24,0000 24,0000 23,6000 52 1 229 14.05.2021

PYLON (PYL)

0,1750 -0,57% 0,1750 0,1750 0,1742 31 835 5 561 14.05.2021

PYRAMID (PDG)

67,9000 3,66% 65,0000 67,9000 62,2000 1 341 86 669 14.05.2021

QUART (QRT)

1,5000 0,00% 1,5000 1,5000 1,5000 10 15 14.05.2021

QUARTICON (QON)

14,8000 3,86% 14,1500 14,8000 14,1500 809 11 563 14.05.2021

QUBICGMS (QUB)

3,1300 0,97% 3,1000 3,1300 3,0300 10 539 32 453 14.05.2021

READGENE (RDG)

3,1200 1,96% 2,9000 3,1600 2,9000 1 236 3 766 14.05.2021

REDDEV (RDS)

1,6000 -3,61% 1,6500 1,6500 1,5200 16 931 26 863 14.05.2021

REMEDIS (REM)

0,1310 - - - - - - 14.05.2021

REMORSOL (RSP)

5,6600 2,17% 5,5000 5,6600 5,5000 6 429 35 950 14.05.2021

ROBINSON (RBS)

6,1000 -6,15% 6,4500 6,4500 6,1000 2 077 12 881 14.05.2021

ROCCA (RCA)

9,5000 0,00% 9,5000 9,5000 9,5000 1 10 14.05.2021

ROVITA (ROV)

0,3900 0,00% 0,3900 0,3900 0,3900 175 68 14.05.2021

RUCHCHORZ (RCW)

0,3000 - - - - - - 14.05.2021

S4E

6,0000 0,00% 5,9500 6,0000 5,5000 1 434 8 323 14.05.2021

SAKANA (SKN)

0,4000 1,01% 0,3960 0,4000 0,3800 35 926 14 157 14.05.2021

SCPFL (SCP)

118,0000 -0,51% 119,2000 119,2000 116,6000 729 86 030 14.05.2021

SEVENET (SEV)

2,3000 -4,96% 2,4100 2,4200 2,2500 18 003 41 796 14.05.2021

SFD

6,1800 2,66% 6,0200 6,1800 5,9000 29 847 180 369 14.05.2021

SFERANET (SFN)

1,1200 - - - - - - 14.05.2021

SFKPOLKAP (SFK)

0,8400 - - - - - - 14.05.2021

SHOCKWORK (SWK)

1,9000 -10,80% 2,0200 2,0200 1,9000 3 252 6 468 14.05.2021

SIMFABRIC (SIM)

23,3500 -0,43% 23,4500 23,8500 22,7000 1 195 27 802 14.05.2021

SIMTERACT (SMT)

23,0000 - - - - - - 14.05.2021

SMSKREDYT (SMS)

0,7400 12,12% 0,6600 0,7400 0,6600 57 283 39 499 14.05.2021

SOFTBLUE (SBE)

0,6190 1,48% 0,6100 0,6190 0,5920 25 580 15 547 14.05.2021

SOLARINOV (SIN)

0,2000 9,89% 0,1866 0,2120 0,1834 3 599 387 702 883 14.05.2021

SONKA (SOK)

6,6800 4,38% 6,4100 6,7100 6,2600 2 864 18 748 14.05.2021

SPARKVC (SPK)

2,5800 - - - - - - 14.05.2021

SPYROSOFT (SPR)

266,0000 -3,62% 278,0000 278,0000 260,0000 681 183 494 14.05.2021

STANDREW (STD)

7,5000 2,74% 7,2500 7,5000 6,5000 724 5 059 14.05.2021

STARWARD (STA)

80,4000 1,77% 78,0000 80,4000 78,0000 77 6 061 14.05.2021

STEMCELLS (SCS)

0,9800 -4,85% 1,0300 1,0300 0,9800 3 510 3 499 14.05.2021

STILO (STI)

40,0000 1,27% 39,9000 41,9000 37,2100 2 057 81 780 14.05.2021

SUMMALING (SUL)

16,5000 -2,37% 16,3000 16,5000 16,0000 1 095 17 586 14.05.2021

SUNDRAGON (SDG)

21,2000 0,00% 21,2000 21,2000 21,2000 10 212 14.05.2021

SUNTECH (SUN)

1,7700 -12,81% 2,0200 2,0500 1,6700 88 159 170 299 14.05.2021

SURFLAND (SSK)

1,8300 0,00% 1,8300 1,8300 1,8300 20 37 14.05.2021

SWALLET (SWT)

54,7400 -7,22% 58,0100 58,0100 50,4000 2 274 123 014 14.05.2021

SYMBIO (SYM)

0,6500 - - - - - - 14.05.2021

SYNERGA (SNG)

0,2340 5,88% 0,2265 0,2550 0,2185 6 844 329 1 644 169 14.05.2021

SZAR (SZR)

0,2000 -10,71% 0,2200 0,2420 0,2000 504 417 110 313 14.05.2021

TAMEX (TOS)

2,6000 0,78% 2,6800 2,8400 2,6000 754 2 005 14.05.2021

TAXNET (TXN)

2,8400 0,00% 2,5600 2,8400 2,4400 3 122 7 948 14.05.2021

TAXUSFUND (TXF)

0,0400 - - - - - - 14.05.2021

TECHINVGR (TIG)

1,0200 7,82% 0,9440 1,0750 0,9440 34 284 34 122 14.05.2021

TELEMEDPL (TMP)

1,4900 6,43% 1,4900 1,5500 1,4200 6 854 10 072 14.05.2021

TELESTO (TLO)

7,7000 4,05% 7,7000 7,7000 7,7000 100 770 14.05.2021

TELESTR (TLS)

18,4000 2,22% 18,0000 18,4000 18,0000 4 677 84 703 14.05.2021

TELGAM (TLG)

0,4280 -5,73% 0,4500 0,4500 0,4210 91 203 39 328 14.05.2021

TELIANI (TLV)

1,0600 - - - - - - 14.05.2021

TENDERHUT (THG)

71,8000 -0,28% 74,1500 74,1500 69,8000 987 70 132 14.05.2021

TERMO2PWR (T2P)

0,5800 5,07% 0,5520 0,5860 0,5520 20 458 11 536 14.05.2021

TERMOEXP (TME)

7,6000 - - - - - - 14.05.2021

THEDUST (THD)

17,9000 5,29% 17,8500 18,0000 17,4000 2 101 37 106 14.05.2021

TLTENNIS (TLT)

0,7450 0,00% 0,7450 0,7450 0,7450 200 149 14.05.2021

TRUEGS (TGS)

1,7400 1,16% 1,7400 1,7400 1,6700 12 819 21 650 14.05.2021

UHYECA (ECA)

1,3000 -0,76% 1,3000 1,3000 1,3000 20 26 14.05.2021

UNIFIED (UFC)

0,4900 -2,00% 0,4800 0,4900 0,4800 16 663 8 011 14.05.2021

UNILABGAM (UNL)

18,3400 2,63% 17,8800 18,5380 17,6000 1 505 26 796 14.05.2021

UNITED (UTD)

0,5300 -6,36% 0,5680 0,5680 0,5080 35 496 18 250 14.05.2021

VABUN (VAB)

1,8450 -2,89% 1,7700 1,8900 1,7100 19 549 34 982 14.05.2021

VAKOMTEK (VKT)

1,7000 - - - - - - 14.05.2021

VARSAV (VAR)

1,7320 3,59% 1,7240 1,7320 1,6920 8 527 14 659 14.05.2021

VEE

24,0000 10,09% 21,8000 26,0000 21,8000 5 452 130 669 14.05.2021

VERBICOM (VRB)

1,7200 0,00% 1,7200 1,7200 1,6600 2 301 3 946 14.05.2021

VIATRON (VIA)

3,5000 5,42% 3,5000 3,5000 3,5000 314 1 099 14.05.2021

VIDIS (VDS)

5,1000 -30,61% 6,7500 7,3500 5,1000 41 582 237 929 14.05.2021

VISION (VIV)

0,0595 -0,67% 0,0595 0,0595 0,0595 45 000 2 678 14.05.2021

WERTHHOLZ (WHH)

0,4480 - - - - - - 14.05.2021

WESTREAL (WRE)

0,5200 4,00% 0,5000 0,5350 0,4700 10 670 5 346 14.05.2021

WIERZYCL (WRL)

0,6200 0,00% 0,6200 0,6200 0,6200 20 12 14.05.2021

WODKAN (WOD)

10,8000 0,00% 10,8000 10,8000 10,8000 176 1 901 14.05.2021

XBSPROLOG (XBS)

29,6000 - - - - - - 14.05.2021

XPLUS (XPL)

4,1400 -1,43% 4,1200 4,2800 4,0400 9 944 41 516 14.05.2021

YOSHI (YOS)

4,3000 -15,35% 5,0000 5,0000 4,2000 2 948 13 056 14.05.2021

Harmonogram sesji

08:30
Faza przed otwarciem
09:00 Otwarcie
Faza notowań ciągłych
16:50
Faza przed zakmnięciem
17:00 Zamknięcie
Dogrywka
17:05