finanse

Sonda

Najbardziej smakuje mi pizza z restauracji...








zobacz wyniki
Zobacz wszystkie

Kontakt

Napisz do nas

Napisz swoje uwagi dotyczące serwisów ekonomicznych Wirtualnej Polski

Partnerzy

Wiadomość

PAP NewConnect - notowania ciągłe - zamknięcie

PAP | 10.02.2012 | 17:41

  A A A
 

10.02. Warszawa (PAP) - NewConnect - ceny akcji na zamknięciu notowań ciągłych

NCIndex

Nazwa ind.Wart.ind.Proc.zm.
NCIndex43,100,21
NCXLifeSci94,02-1,41
Akcje i prawa do akcji

NEWCONNECT-NOTOWANIA-CIAGLE" name="NEWCONNECT-NOTOWANIA-CIAGLE" >
Nazwa .Kurs otw.KursZmianaObrót tys. złWolumen
11BIT14,2014,000,7145,7510361
4STUDIO0,360,33-8,318,9055856
5THAVENUE1,691,700,62,301352
8FORMULA1,131,195,30,25201
ABAK--1,980,00,000
ABEONET2,232,230,00,004
ABSINVEST0,320,30-11,836,05117587
ACARTUS--0,310,00,000
ACREO1,521,520,06,704556
ADASTRA4,406,0033,358,1010095
ADMIRAL--0,870,00,000
ADMUSIC0,180,1820,00,15800
AERFINANC0,240,240,086,05353718
AGROLIGA56,0160,003,43,1052
AGROMA0,550,551,90,0037
AIRMARKET1,461,470,70,30202
AITON19,2019,50-1,03,10160
AKCEPTFIN--1,250,00,000
ALDA-PDA5,985,980,00,001
ALKAL4,114,6015,03,40770
ALUMAST1,031,02-2,92,302234
ANALIZY10,1010,100,04,65458
APLINTER--6,000,00,000
APOLONIA0,470,470,00,0031
APS2,812,81-0,70,002
AQUABB10,7511,052,96,30565
AQUAPOZ21,0021,000,00,052
ARTEFE0,050,0620,03,5069846
ARTNEWMED0,400,410,015,8039400
ASSETUS18,5018,500,00,052
ATCCARGO5,525,883,221,503800
ATONHT2,062,226,7209,7595299
ATSENERGY0,020,010,02,05116684
AUXILIUM3,003,000,01,70570
AZTEC7,847,90-3,513,151680
BALTICON0,250,23-8,060,60263461
BALTONA8,808,901,151,055825
BGE0,750,755,60,001
BGSENERGY2,102,100,02,101000
BINARY5,285,11-3,23,10604
BIOERG0,951,048,319,8519934
BIOGENED58,9554,90-6,93,1056
BIOMAX--1,870,00,000
BIOMAXIMA8,238,10-3,632,053977
BIOMEDINV0,140,13-7,10,252020
BIOMEDLUB8,508,500,00,1010
BLACKPOIN3,953,90-1,841,0010540
BLIRT3,013,00-9,12,25750
BLOOBER19,4919,493,10,052
BLUETAX0,030,030,02,0066150
BLUMERANG--1,200,00,000
BMMEDICAL1,982,3731,74,452240
BPC0,260,260,03,9015002
BPI--0,480,00,000
BRIJU13,0011,00-9,32,75237
BROADGATE2,642,50-5,35,151990
BUDOSTAL50,620,6836,02,804169
BUDUS19,5019,500,00,5528
C2A0,690,690,00,901331
CALESCO--1,460,00,000
CASPAR--40,000,00,000
CCTOOLS2,061,77-17,75,152868
CERABUD0,030,030,00,206100
CFBPS--5,260,00,000
CODEMEDIA--30,800,00,000
COMPERIA19,8019,801,50,052
COMPRESS0,390,4310,346,60112445
COOLMARK0,650,65-15,62,303500
COPERNIC--140,000,00,000
CSY1,681,680,02,751650
CWPE--0,510,00,000
DAAH11,0012,6020,0124,8010361
DANKS--1,480,00,000
DASE0,700,734,3175,55249902
DEKTRA--14,000,00,000
DEMOLEN9,8510,173,114,251441
DENTAMDC0,130,130,00,002
DEPEND0,230,234,574,50309088
DFP0,220,22-4,37,0032002
DIGITAL0,640,62-4,621,2034005
DIRECTES--0,840,00,000
DOBRANASZA5,455,350,08,701600
DOMENOMAN1,001,010,01,501500
DOMEXBUD--1,770,00,000
DOMLEK25,9825,980,00,051
DOMZDROW--1,390,00,000
DORADCY240,020,020,06,75337649
DRKENDY0,380,420,00,20560
DRUKPAK--16,000,00,000
DTP6,206,201,62,50400
DXD0,910,921,10,70770
DYWILAN4,444,440,00,2040
EASYCALL--3,000,00,000
ECOTECH1,201,200,00,002
EENERGO0,030,030,04,75157939
EFICOM0,850,852,40,0010
EGB2,942,909,830,3011034
EKANCELAR3,403,401,50,003
EKIOSK0,190,190,01,507978
EKOBOX2,982,98-0,30,0520
EKOPOL2,392,481,21,70706
EMCAPITAL0,570,570,00,005
EMMERSON0,470,474,44,709709
EMONT--0,570,00,000
EMPORIUM0,950,95-4,00,65700
EMUZYKA--1,030,00,000
EPICTURES1,501,50-3,210,006900
EPIGON0,160,170,011,3070500
ERS0,710,8115,716,4521298
ESKIMOS0,620,656,63,155085
ESOTIQ29,0029,000,00,155
EUROSNACK0,300,310,02,9510100
EUROTAX5,195,190,20,001
EXDEBT0,440,442,30,0010
EZO--9,100,00,000
F240,150,138,30,201600
FABRFORMY0,700,732,85,006825
FINHOUSE0,820,967,99,4510040
FININT2,012,500,01,00504
FITEN2,392,39-2,41,10466
FLUID0,610,600,09,0014798
FMOZAROW-PDA--0,900,00,000
FOREVEREN2,101,99-5,224,5012251
FOREVEREN-PDA1,711,85-11,98,054520
FUTURIS0,090,090,00,0050
GALVO--1,090,00,000
GCINVEST2,992,997,60,0510
GENERGY0,650,59-14,595,30159260
GENOMED--18,100,00,000
GEOINVENT0,130,13-7,157,45475770
GKSKAT0,260,290,01,355345
GLOBALTR0,740,74-1,30,751000
GOADVISER0,500,512,04,008375
GOLAB0,240,240,00,10500
GOTFI--8,060,00,000
GPFCAUSA0,040,040,00,002
GPPI--0,340,00,000
GRAPHIC--14,200,00,000
GREENENER0,200,20-13,00,603000
GREENTECH0,110,129,10,555050
GREMPCO0,640,640,00,15200
GRJAGUAR3,993,98-0,312,453331
GRODNO--2,670,00,000
GRUPAHRC0,730,72-5,30,50666
GRUPAREC--21,000,00,000
GWARANT3,003,000,00,0510
HEFAL1,151,150,00,0550
HMSG--0,050,00,000
HORTICO1,521,524,11,501000
HOTBLOK0,370,5035,128,9067503
HURTIMEX0,440,450,013,9030937
HYDRAPRES0,460,460,00,0020
I3D3,733,782,247,0012466
IAI1,511,510,00,0010
ICMVISION1,931,930,02,051065
ICPD0,660,681,510,8516304
IGORIA0,210,2519,0104,10430468
IMS0,981,000,08,458380
INBOOK0,690,68-1,41,802662
INCANA0,630,56-11,16,0010360
INDEXCOP0,040,040,01,0024420
INFOSYS--4,550,00,000
INNOGENE3,283,310,918,905840
INPOINT1,821,78-5,812,207001
INTELIWIS1,301,29-0,83,202617
INTERNITY5,255,504,4124,9523871
INTWORKS--1,310,00,000
INVESTREM0,260,260,00,05100
INVISTA0,500,524,0367,70729304
INWAZJAPC0,220,244,39,0038445
INWAZJAPC-PDA0,240,244,30,251046
INWESTPL0,490,49-5,80,951900
IPODS3,153,30-0,36,552055
IPOSA0,250,2916,09,2534360
IQMEDICA1,471,8427,8169,70105254
ISIAG--1,430,00,000
IZOBLOK--22,900,00,000
JDB0,100,09-18,22,9531117
KBJ--7,560,00,000
KCSP0,520,6017,64,358307
KLON0,540,53-1,93,106100
KOMFORTKM0,140,140,00,352604
KOMPLEKS0,900,900,05,506120
KORBANK1,251,22-5,42,702200
KUPIEC0,150,13-13,319,65150695
LANGLOO0,100,1011,19,05100181
LAURENPES0,100,09-10,014,55181000
LEGALSTRM0,360,31-16,211,6037172
LIBERTY0,150,150,00,705100
LOKATYBUD0,430,39-9,30,40958
LUG0,150,150,031,10217116
LUXIMA0,220,234,523,05100906
LZMO--4,140,00,000
M100,160,1918,834,50193426
M4B0,570,50-12,338,3063497
MABION12,8912,50-3,852,004145
MAGNIFICO0,870,86-4,43,403916
MAKOLAB1,041,04-1,90,15125
MAKORA0,270,280,04,2015367
MALKOWSKI--1,370,00,000
MARKA10,9710,59-5,92,25207
MARSOFT0,290,26-10,32,9010871
MAXIMUS0,180,180,01,508212
MAXIPIZZA--0,280,00,000
MBFACTORY-PDA1,671,8510,842,7023088
MBPARTNER0,180,170,082,90491001
MDEVELOP0,190,17-10,5233,101370037
MEDIACAP0,680,684,60,0010
MEDIANPOL-PDA0,600,6011,10,0030
MEDICALG42,0044,959,950,701174
MERA2,082,08-2,30,002
MEW6,006,000,03,00500
MICROTECH1,851,850,00,008
MILKPOL0,610,63-3,112,4020010
MINERAL--0,910,00,000
MINOX0,430,437,50,451000
MMCPL--3,000,00,000
MOBINI--1,050,00,000
MOBRUK--97,990,00,000
MOMO0,210,22-4,30,653180
MONDAY--21,170,00,000
MONTUHOLD--6,500,00,000
MORIZON1,912,007,05,102611
MOTORICUS0,630,630,07,9012500
MPAY0,290,297,40,05100
MPLVERBUM1,061,071,91,851776
MTC0,220,234,518,6584898
MWTENIS0,130,130,03,3525847
NANOTEL1,511,6510,014,709340
NAVIMORIN--4,770,00,000
NEMEX0,110,110,013,35119955
NFPL1,331,330,00,0550
NICOGAMES0,080,0912,571,45895104
NICOGAMES-PDA0,070,070,0293,254189339
NOTORIA--3,770,00,000
NOVAINV0,370,385,66,2516794
NOVIAN0,020,020,00,0020
NWAI14,0014,000,00,052
ONERAY0,070,070,05,6581000
ONICO28,5927,99-2,131,801137
OPENNET6,106,10-6,22,60440
OPTONET-PDA0,420,41-8,94,7511200
ORGANIC8,008,394,91,30160
ORIONINV25,0025,809,25,50217
ORZLOPONY3,183,10-1,914,304637
PAKADEMIA0,060,060,00,051000
PARTEX0,190,19-5,00,05250
PCZ0,300,300,06,5023729
PFH7,757,900,09,751403
PGSSOFT1,061,062,954,6051653
PHARMENA24,0024,00-1,60,5020
PHOTON1,511,57-1,30,75501
PINOTCARO0,170,170,00,10500
PLASMA--8,680,00,000
PLATIGE30,5930,59-3,52,3075
POLMAN0,230,230,00,452000
POLNOCNR1,902,005,32,251200
POLSKIHR0,400,38-5,00,451101
POLTRONIC--0,800,00,000
POSITIVE--1,310,00,000
PPG0,480,486,70,0010
PPRICE0,170,185,96,8541941
PREFABET--29,400,00,000
PREMFOOD0,990,990,00,0015
PROGRES20,9920,990,016,85803
PROXYAD0,150,14-6,70,201334
PRTRADE--1,580,00,000
PSWCAPITA0,920,931,1275,00306877
QUART--3,500,00,000
RAJDY4X40,810,810,00,0018
RCUNION--1,360,00,000
READGENE2,962,960,01,20400
RELIGADEV-PDA0,130,130,00,302500
REMEDIS0,380,417,932,7081806
RICHTER--2,200,00,000
ROBINSON7,408,106,634,604341
ROCCA1,511,510,00,0010
RODAN1,401,400,01,401000
ROTOPINO1,701,70-4,00,80460
ROVITA0,430,434,90,20466
RSY3,023,020,06,302098
RUCHCHORZ1,501,503,40,20123
RUNICOM3,303,506,1165,5547359
S4E--6,190,00,000
SAKANA0,530,50-13,81,553055
SARE3,003,000,71,90631
SCANMEDMM2,692,621,22,501020
SCOPAK3,733,73-7,92,55684
SEKA--7,000,00,000
SELVITA5,405,400,00,002
SERENITY0,060,060,063,651060660
SEVENET1,101,209,12,402166
SFD0,150,150,00,352200
SITE0,150,12-20,012,70104174
SLR-PDA20,5020,00-4,859,802995
SMOKESHOP1,211,301,60,80671
SMSKREDYT1,051,05-16,00,001
SMT12,2012,200,00,2520
SOBET0,810,83-1,22,453016
SPC0,300,29-3,33,6012592
SPC-PDA0,270,250,01,305000
SSI0,240,240,042,65178206
STANUSCH2,112,08-2,31,25600
STARFIT4,385,8032,427,905529
STARKDEV0,030,030,01,7558081
STEMCELLS3,003,00-3,222,857370
STIGROUP0,210,21-4,514,2069790
STOPKLA2,722,66-3,63,551316
SUNEX--0,250,00,000
SUNTECH--0,510,00,000
SURFLAND1,151,08-6,13,052807
SWISSPSM1,701,68-1,24,202515
SYMBIO--3,900,00,000
SYNEKTIK14,3914,392,30,053
SYNKRET--10,990,00,000
SZAR0,200,20-4,87,1035704
T2INVEST--1,300,00,000
TABLEO1,931,93-13,51,55799
TAMEX6,406,400,00,001
TAXNET--1,100,00,000
TAXUSFUND0,220,234,51,105071
TELEMEDPL5,906,150,02,10355
TELESTO--7,200,00,000
TELESTR10,9011,293,65,05461
TELIANI0,750,73-2,74,656337
TERRA1,351,6920,74,553094
TILIA--44,000,00,000
TMSBROKER54,5054,540,6300,355511
TONSILAC0,050,050,00,051000
TPH--1,500,00,000
TROMEDIA0,890,9910,016,5518060
UBOATLINE--0,730,00,000
URLOPYPL0,050,050,00,6011893
VCP2,522,520,00,0510
VEDIA0,910,91-1,170,7078915
VENITI4,954,53-9,46,401365
VENO0,020,0350,032,001529182
VENTUREIN0,390,390,00,05100
VERBICOM0,991,056,110,4510360
VIAGUARA--0,050,00,000
VICTORIA0,050,050,01,4028410
VIDIS1,861,86-2,12,801500
VISION0,040,04-20,01,7544000
VOXEL17,0016,50-2,984,355209
WASPOL3,693,690,00,0510
WBAY0,200,215,0156,60737462
WDBBU0,470,470,00,0010
WEEDO-PDA3,633,876,615,204175
WERTHHOLZ0,450,450,00,003
WESTREAL3,043,194,911,903718
WIDOKEN1,161,257,82,902461
WIERZYCL0,120,138,30,554436
WINDMOBIL4,244,17-1,74,951184
WODKAN6,005,93-1,21,55260
XPLUS0,230,23-4,20,05200
XSYSTEM0,800,80-3,65,807511
YELLOWHAT0,110,110,07,4567933
YURECO1,171,15-2,50,15140
ZAKUPY0,480,48-4,01,453000
ZOC1,421,37-4,911,209607
ZWG0,760,77-8,324,2531945
5536,3018242552
- zmiana w stosunku do dnia poprzedniego -- oznacza, że nie ustalono kursu otwarcia

kom zdz



TAGI: (pl), giełda, nc, indeksy, newconnect, zamknięcie, tabela, gpw, akcje

ZOBACZ W SŁOWNIKU: Akcja, Prawa do akcji (PDA)

oceń
0
0
Podziel się

Zobacz więcej w serwisach WP


  • Skomentuj
  • WP.PL

Masz konto na WP? Zaloguj się Nie masz konta? Załóż konto!

Pozostało znaków: 4000

[Pokaż regulamin]

REGULAMIN

Ten materiał nie ma jeszcze żadnej opinii. Twoja może być pierwsza!