-
Hurtimex zapowiada rozwój sieci sprzedażySpółka notowana na New Conect chce otworzyć do końca przyszłego roku 10 outletów oraz 10 salonów firmowych. -
Dent-a-Medical zadebiutuje na New Conect
-
Fabryki Diet finalizuje transakcję odwrotnego przejęcia
-
Kurs akcji Serenity wzrósł o 325 procent
-
Aton-HT: doceniona technologia spółki
-
Adv.pl rozszerza rzeczywistość
| Notowania GPW, Typ walorów: NewConnect, data: 2009-11-20 | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52 tyg. | Nazwa | Skrót | Kurs [PLN] | Zm.[%] | Czas ostat. zmiany |
Obrót | ||||||
| Min | Max | Otw. | Min. | Max. | Bież. | Dzienna | [szt.] | [PLN] | ||||
![]() |
1.12 | 1.99 | ADV.PL | ADV | 1.83 | 1.83 | 1.87 | 1.87 | +1.63 | 16:20 | 1748 | 6415 |
![]() |
1.41 | 4.29 | ALUMAST | ALU | 2.45 | 2.45 | 2.46 | 2.46 | +0.41 | 09:03 | 300 | 1470 |
![]() |
0.12 | 92.65 | ARTEFE | ART | 0.20 | 0.19 | 0.20 | 0.20 | 0.00 | 16:09 | 66783 | 26553 |
![]() |
0.85 | 2.25 | ARTNEWMED | ANM | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 09:00 | 10 | 28 |
![]() |
1.43 | 3.25 | ATONHT | ATO | 2.65 | 2.50 | 2.70 | 2.60 | +1.17 | 16:25 | 75960 | 394018 |
![]() |
2.89 | 7.71 | AUXILIUM | AUX | 7.35 | 7.35 | 7.71 | 7.55 | +3.00 | 15:19 | 3521 | 53242 |
![]() |
2.10 | 2.90 | BGSENERGY | BGS | 2.31 | 2.31 | 2.31 | 2.31 | -0.43 | 14:19 | 1000 | 4620 |
![]() |
0.06 | 0.16 | BLUETAX | BTG | 0.06 | 0.06 | 0.07 | 0.07 | 0.00 | 16:02 | 126787 | 15217 |
![]() |
2.09 | 4.00 | BLUPREIPO | BLU | 3.11 | 3.11 | 3.25 | 3.25 | +4.84 | 11:51 | 340 | 2129 |
![]() |
0.24 | 0.44 | C2A | C2A | 0.38 | 0.37 | 0.40 | 0.40 | +2.56 | 15:43 | 8200 | 6100 |
![]() |
0.17 | 0.57 | CARBON | CRB | 0.21 | 0.21 | 0.22 | 0.22 | +10.00 | 16:20 | 18141 | 7621 |
![]() |
0.84 | 2.60 | COMPRESS | COM | 1.16 | 1.10 | 1.16 | 1.10 | -5.17 | 09:26 | 2362 | 5204 |
![]() |
0.61 | 1.45 | DIGITAL | DGL | 0.78 | 0.77 | 0.80 | 0.77 | -4.94 | 16:20 | 36996 | 57953 |
![]() |
0.81 | 2.97 | DIVICOM | DVC | 2.54 | 2.52 | 2.63 | 2.63 | -2.59 | 16:20 | 3911 | 19782 |
![]() |
1.10 | 6.61 | DOMZDROW | DMZ | 2.70 | 2.39 | 2.70 | 2.50 | -13.49 | 14:59 | 204 | 1025 |
![]() |
0.05 | 0.16 | DORADCY24 | D24 | 0.07 | 0.06 | 0.07 | 0.07 | +16.67 | 16:08 | 218911 | 26278 |
![]() |
0.88 | 2.50 | ECMSA | ECM | 1.00 | 1.00 | 1.00 | 1.00 | -0.99 | 10:03 | 194 | 388 |
![]() |
1.64 | 3.00 | EFICOM | EFI | - | - | - | - | - | - | - | - |
![]() |
1.04 | 2.03 | EKOEXPORT | EEX | 1.42 | 1.35 | 1.42 | 1.41 | 0.00 | 16:20 | 39253 | 109746 |
![]() |
1.89 | 3.49 | EKOPOL | EGH | 3.09 | 3.00 | 3.10 | 3.00 | -2.91 | 15:01 | 3800 | 22957 |
![]() |
0.96 | 1.98 | EMLAB | EML | 1.19 | 1.19 | 1.19 | 1.19 | +0.85 | 09:05 | 10 | 24 |
![]() |
1.41 | 3.99 | EMONT | ELM | 2.20 | 2.02 | 2.20 | 2.10 | -3.67 | 16:20 | 17693 | 74189 |
![]() |
0.13 | 0.26 | EPIGON | EPI | 0.17 | 0.17 | 0.19 | 0.19 | +5.56 | 16:20 | 278350 | 104346 |
![]() |
0.39 | 1.59 | EUIMPLANT | EUI | 1.28 | 1.18 | 1.28 | 1.20 | -5.51 | 16:27 | 438090 | 1065221 |
![]() |
0.32 | 1.87 | FABRDIET | FDT | 1.25 | 1.17 | 1.40 | 1.36 | +8.80 | 16:20 | 33147 | 89262 |
![]() |
0.29 | 0.56 | FASTFIN | FFI | 0.49 | 0.46 | 0.49 | 0.48 | +2.13 | 16:20 | 11010 | 10158 |
![]() |
0.58 | 1.55 | GPPI | GPP | - | - | - | - | - | - | - | - |
![]() |
0.38 | 2.85 | GRUPAPSW | GPH | 0.62 | 0.59 | 0.65 | 0.61 | -4.69 | 16:21 | 881670 | 1090593 |
![]() |
15.70 | 55.00 | HEFAL | HEF | 16.05 | 15.62 | 16.14 | 16.14 | +0.56 | 16:20 | 255 | 8107 |
![]() |
2.68 | 4.05 | HOTBLOK | HOT | 2.67 | 2.67 | 2.87 | 2.87 | +7.09 | 15:02 | 1050 | 5627 |
![]() |
0.17 | 1.43 | HURTIMEX | HRT | 0.78 | 0.73 | 0.78 | 0.78 | 0.00 | 13:55 | 10333 | 15646 |
![]() |
0.30 | 0.71 | HYDRAPRES | HPS | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 16:20 | 2 | 2 |
![]() |
0.07 | 0.22 | INBOOK | INB | 0.15 | 0.14 | 0.15 | 0.14 | -6.67 | 12:03 | 126920 | 36038 |
![]() |
0.36 | 1.00 | INDEXCOP | ICI | 0.70 | 0.66 | 0.70 | 0.69 | -4.17 | 16:20 | 20610 | 28488 |
![]() |
1.88 | 10.50 | INTELIWIS | ITL | 9.49 | 8.50 | 9.49 | 9.20 | 0.00 | 12:16 | 93 | 1602 |
![]() |
34.00 | 80.00 | INTERNITY | INT | - | - | - | - | - | - | - | - |
![]() |
0.24 | 1.07 | IQP | IQP | 0.93 | 0.91 | 0.93 | 0.91 | 0.00 | 15:45 | 2315 | 4301 |
![]() |
2.29 | 3.69 | KREC | KRC | 3.23 | 3.23 | 3.23 | 3.23 | +0.94 | 15:02 | 1050 | 6783 |
![]() |
0.48 | 1.15 | LIBERTY | LTG | 0.82 | 0.80 | 0.82 | 0.81 | -1.22 | 16:04 | 3800 | 6152 |
![]() |
0.67 | 1.09 | LUG | LUG | 0.83 | 0.81 | 0.88 | 0.88 | +6.02 | 16:20 | 6073 | 10195 |
![]() |
0.49 | 1.37 | MAKOLAB | MLB | 0.83 | 0.83 | 0.83 | 0.83 | +1.22 | 09:00 | 100 | 166 |
![]() |
0.60 | 2.60 | MARSOFT | MAR | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 09:00 | 10 | 26 |
![]() |
0.34 | 1.28 | MAXIPIZZA | MXP | 0.88 | 0.87 | 0.93 | 0.93 | 0.00 | 11:06 | 3010 | 5269 |
![]() |
0.64 | 4.35 | MERA | MER | 3.59 | 3.53 | 3.75 | 3.74 | 0.00 | 16:20 | 6569 | 48064 |
![]() |
3.48 | 6.02 | MICROTECH | MIC | 3.57 | 3.57 | 3.57 | 3.57 | +2.00 | 09:31 | 2 | 14 |
![]() |
1.00 | 2.40 | MINERAL | MND | 2.02 | 2.02 | 2.02 | 2.02 | +7.45 | 14:42 | 220 | 889 |
![]() |
1.84 | 7.48 | NICOGAMES | NGS | 1.81 | 1.80 | 1.84 | 1.84 | -6.12 | 15:31 | 1000 | 3608 |
![]() |
0.18 | 0.50 | ONERAY-PDA | ORIA | 0.30 | 0.27 | 0.30 | 0.29 | -3.33 | 15:54 | 31835 | 17820 |
![]() |
6.10 | 25.45 | ORGANIC | ORG | - | - | - | - | - | - | - | - |
![]() |
15.00 | 34.60 | ORIONINV | ORN | 19.10 | 19.10 | 19.10 | 19.10 | 0.00 | 11:04 | 60 | 2292 |
![]() |
1.05 | 2.81 | ORZLOPONY | ORL | 2.62 | 2.62 | 2.71 | 2.62 | -0.38 | 16:03 | 8781 | 46226 |
![]() |
0.04 | 3.12 | PERFECT | PER | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | 11:41 | 29604 | 3552 |
![]() |
0.20 | 0.67 | PGSSOFT | PSW | 0.43 | 0.43 | 0.43 | 0.43 | +4.88 | 16:20 | 11 | 9 |
![]() |
18.50 | 32.15 | PHARMENA | PHR | 25.68 | 25.60 | 25.68 | 25.60 | +1.19 | 16:20 | 4 | 205 |
![]() |
1.80 | 3.25 | PHOTON | PHO | 2.74 | 2.74 | 2.87 | 2.87 | +5.51 | 12:24 | 4455 | 24790 |
![]() |
0.71 | 1.99 | POLMAN | PLM | 1.77 | 1.77 | 1.78 | 1.78 | 0.00 | 10:32 | 400 | 1421 |
![]() |
0.90 | 2.60 | POLNOCNR | PNR | 1.80 | 1.80 | 1.95 | 1.95 | +8.33 | 15:31 | 1010 | 3932 |
![]() |
0.98 | 1.23 | PPG | PPG | - | - | - | - | - | - | - | - |
![]() |
6.90 | 14.97 | PRAGMAINK | PRI | 14.76 | 14.76 | 14.76 | 14.76 | 0.00 | 09:00 | 5 | 148 |
![]() |
1.65 | 3.00 | PREMFOOD | PFR | 1.98 | 1.98 | 1.98 | 1.98 | +16.47 | 09:33 | 3 | 12 |
![]() |
4.25 | 7.20 | PTI | - | - | - | - | - | - | - | - | |
![]() |
0.35 | 1.10 | QUERCUS | QRS | 0.97 | 0.97 | 0.99 | 0.99 | +6.45 | 16:21 | 3963 | 7770 |
![]() |
3.80 | 6.78 | RCUNION | RCU | 4.94 | 4.30 | 4.99 | 4.68 | -4.88 | 16:20 | 18138 | 164897 |
![]() |
2.61 | 6.57 | READGENE | RDG | 6.19 | 5.85 | 6.35 | 6.34 | +2.42 | 13:52 | 865 | 10328 |
![]() |
2.30 | 7.60 | ROCCA | RCA | 7.45 | 7.45 | 8.20 | 7.45 | 0.00 | 14:09 | 289 | 4334 |
![]() |
0.58 | 1.86 | RUCHCHORZ | RCW | 1.65 | 1.65 | 1.65 | 1.65 | -1.20 | 09:00 | 100 | 330 |
![]() |
4.00 | 8.11 | S4E | S4E | 5.00 | 4.98 | 5.30 | 5.20 | +4.21 | 16:01 | 2870 | 29278 |
![]() |
0.27 | 0.46 | SERENITY | SRT | 0.37 | 0.34 | 0.37 | 0.34 | -8.11 | 16:20 | 43465 | 30198 |
![]() |
10.09 | 14.95 | SOBET | SOB | 10.09 | 10.09 | 10.09 | 10.09 | 0.00 | 16:20 | 1 | 20 |
![]() |
0.20 | 0.38 | SSI | SSI | 0.27 | 0.26 | 0.27 | 0.27 | 0.00 | 16:22 | 183007 | 97857 |
![]() |
0.03 | 0.33 | STARKDEV | STR | 0.09 | 0.09 | 0.10 | 0.10 | 0.00 | 16:20 | 296683 | 53781 |
![]() |
0.44 | 1.09 | SUNTECH | SUN | - | - | - | - | - | - | - | - |
![]() |
8.00 | 31.90 | SYMBIO | SYM | 19.00 | 17.00 | 19.00 | 17.00 | -14.79 | 16:05 | 6 | 224 |
![]() |
3.20 | 6.18 | TELESTR | TLS | - | - | - | - | - | - | - | - |
![]() |
12.11 | 16.00 | TESGAS | TSG | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 09:00 | 1 | 28 |
![]() |
0.56 | 2.40 | TSCAPITAL | TSC | 1.15 | 1.15 | 1.29 | 1.26 | +8.62 | 16:20 | 103519 | 252484 |
![]() |
0.10 | 1.06 | URLOPYPL | URL | 0.14 | 0.13 | 0.15 | 0.15 | +7.14 | 16:20 | 1074498 | 301280 |
![]() |
0.55 | 1.45 | VEDIA | VED | - | - | - | - | - | - | - | - |
![]() |
0.02 | 0.18 | VENO | VEN | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 14:21 | 229489 | 36718 |
![]() |
0.58 | 1.28 | VERBICOM | VRB | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 09:00 | 10 | 19 |
![]() |
0.12 | 0.30 | VIAGUARA | VGR | 0.18 | 0.17 | 0.19 | 0.18 | 0.00 | 16:20 | 487280 | 171500 |
![]() |
0.18 | 0.47 | VICTORIA | VIC | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 12:04 | 23994 | 9598 |
![]() |
0.05 | 0.33 | VISION | VIV | 0.10 | 0.09 | 0.10 | 0.09 | 0.00 | 13:36 | 42911 | 7726 |
![]() |
0.09 | 0.11 | VISION-PDA | VIVA | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 15:35 | 1099 | 198 |
![]() |
8.50 | 11.50 | WADEX | WAX | 10.20 | 10.00 | 11.50 | 11.50 | +12.75 | 09:42 | 632 | 12876 |
![]() |
4.11 | 23.99 | WBAY | WBY | 13.34 | 13.00 | 13.34 | 13.00 | -3.27 | 13:25 | 35 | 913 |
![]() |
0.16 | 0.65 | WDMSA | WDM | 0.61 | 0.59 | 0.62 | 0.60 | +1.69 | 16:23 | 618935 | 740992 |
![]() |
0.08 | 0.39 | XPLUS | XPL | 0.22 | 0.20 | 0.23 | 0.23 | +4.55 | 16:05 | 632644 | 276351 |
![]() |
0.12 | 0.92 | ZAKUPY | ZAK | 0.30 | 0.30 | 0.31 | 0.31 | +6.90 | 16:20 | 43040 | 26108 |




