Notowania GPW - akcje New Connect

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Liczba
transakcji AD
Obrót AD Otwarcie AD Max AD Min AD Czas AD
01CYBATON
9,3500 0,1500 1,63% 55 71 095 9,3500 9,5000 9,0000 18.09 16:46
2CPARTNER
0,0900 0,0000 0,00% 2 18 0,0900 0,0900 0,0900 15.11 11:00
2INTELLECT
1,2900 0,0000 0,00% 19 6 935 1,3500 1,3500 1,0800 18.09 14:59
4MASS
0,7020 0,0220 3,24% 663 1 190 916 0,6800 0,7320 0,6700 18.09 17:03
4MOBILITY
5,7500 -0,0500 -0,86% 1 29 5,7500 5,7500 5,7500 18.09 09:02
5THAVENUE
1,5600 -0,2200 -12,36% 24 3 239 1,9400 1,9400 1,5600 29.04 17:00
7FIT
2,5800 0,1200 4,88% 14 17 244 2,5400 2,5800 2,4000 18.09 12:37
7LEVELS
42,0000 2,0000 5,00% 11 15 423 42,4000 43,0000 42,0000 18.09 15:43
AALLIANCE
37,4000 2,0000 5,65% 4 1 782 35,4000 37,4000 35,4000 18.09 16:09
ABAK
2,0400 0,0000 0,00% 3 2 142 2,0400 2,0400 2,0400 10.09 09:00
ABSINVEST
1,4200 0,0300 2,16% 7 5 353 1,3800 1,4200 1,3800 18.09 11:39
ACARTUS
0,4840 0,0220 4,76% 29 12 268 0,4520 0,4840 0,4500 18.09 15:07
ACKERMAN
9,8500 1,3500 15,88% 13 10 941 9,2000 10,9000 9,2000 18.09 15:14
ACREBIT
3,1800 -0,4600 -12,64% 58 63 966 3,3200 3,5000 3,0200 18.09 17:02
ADATEX
1,1100 0,1100 11,00% 2 1 005 1,1100 1,1100 1,1100 18.09 09:01
ADVERTIGO
0,3280 0,0000 0,00% 1 24 0,3280 0,3280 0,3280 18.09 10:37
AERFINANC
0,1285 -0,0045 -3,38% 3 252 0,1290 0,1290 0,1285 17.08 15:00
AFHOL
10,6000 -0,2000 -1,85% 4 2 583 10,0000 10,6000 10,0000 18.09 16:47
AGROLIGA
27,3000 -0,5200 -1,87% 4 2 508 27,8900 27,8900 27,3000 18.09 14:37
AGROMEP
8,0000 0,0500 0,63% 4 4 400 8,0000 8,0000 8,0000 17.09 16:39
AITON
0,7900 -0,0400 -4,82% 19 8 606 0,8300 0,8300 0,7900 18.09 16:35
AKCEPTFIN
1,1700 0,3500 42,68% 44 51 383 0,8200 1,1700 0,8200 04.08 17:04
ALDA
1,5000 0,1000 7,14% 4 302 1,3500 1,5000 1,3500 16.09 10:45
ALEJA
0,1700 -0,0100 -5,56% 2 2 720 0,1700 0,1700 0,1700 29.05 15:00
ALUMAST
1,0400 0,0000 0,00% 1 312 1,0400 1,0400 1,0400 17.09 09:00
ANALIZY
27,8000 3,6000 14,88% 2 8 616 27,6000 27,8000 27,6000 16.09 13:39
APANET
0,9800 0,0350 3,70% 39 16 129 0,9600 1,1500 0,9600 18.09 11:51
APIS
0,1620 -0,0100 -5,81% 221 311 198 0,1700 0,1780 0,1500 18.09 17:02
APOLLO
1,1000 -0,0200 -1,79% 5 1 581 1,0500 1,1000 1,0500 17.09 16:01
APS
2,6200 0,0200 0,77% 2 1 126 2,6000 2,6200 2,6000 18.09 10:43
AQUABB
15,0000 -0,7000 -4,46% 10 5 304 15,5000 15,5000 15,0000 18.09 16:48
AQUAPOZ
7,4000 0,0000 0,00% 1 7 7,4000 7,4000 7,4000 18.09 09:00
AQUATECH
27,6000 3,0000 12,20% 505 1 227 584 25,6000 27,8000 24,8000 18.09 17:00
ARAMUS
1,9800 0,2100 11,86% 8 4 911 1,7700 1,9800 1,7700 27.12 11:17
ARENAPL
1,4800 0,0800 5,71% 7 3 480 1,4000 1,5000 1,3600 18.09 15:43
ARI
0,2840 -0,0460 -13,94% 18 7 967 0,2900 0,2900 0,2320 18.09 14:43
ARRINERA
0,4660 -0,2140 -31,47% 33 14 779 0,5800 0,6790 0,4640 03.06 17:03
ARTGAMES
3,2000 0,2500 8,47% 43 137 129 2,9700 3,2000 2,9200 18.09 16:42
ARTP
0,5600 0,0620 12,45% 22 33 881 0,5300 0,5850 0,5300 18.09 17:00
ASTRO
0,4080 0,0580 16,57% 24 12 250 0,3480 0,4240 0,3480 18.09 16:49
ATCCARGO
4,7000 -0,1000 -2,08% 1 2 115 4,7000 4,7000 4,7000 17.09 16:40
ATONHT
0,4320 -0,0480 -10,00% 7 15 620 0,4000 0,4320 0,4000 18.09 15:00
AUTOSPA
0,1700 -0,0700 -29,17% 7 1 723 0,1900 0,1900 0,1700 04.08 15:00
AUXILIA
3,7000 -0,1200 -3,14% 4 6 253 3,8200 3,8200 3,6300 18.09 16:45
AZTEC
3,4200 0,0000 0,00% 10 3 334 3,1200 3,4200 3,0200 18.09 16:21
BALTICINV
0,0100 -0,0002 -1,96% 3 667 0,0100 0,0100 0,0100 29.05 11:00
BALTICON
10,7000 1,0500 10,88% 7 6 065 9,6500 10,7000 9,6500 16.09 10:48
BBINWEST
3,0400 -0,0800 -2,56% 37 41 132 3,4200 3,4200 3,0200 18.09 15:16
BERGHOLDI
3,1900 0,0000 0,00% 48 96 918 3,1700 3,2000 3,1200 18.09 16:46
BETOMAX
3,5600 0,0000 0,00% 1 53 3,5600 3,5600 3,5600 15.09 12:42
BINARY
0,5400 0,0200 3,85% 1 54 0,5400 0,5400 0,5400 18.09 09:13
BIOERG
0,2940 -0,0060 -2,00% 57 46 501 0,3040 0,3040 0,2800 18.09 16:49
BIOFACTOR
3,6800 -0,2000 -5,15% 2 35 3,1200 3,6800 3,1200 18.09 10:08
BIOGENED
13,4000 0,1000 0,75% 4 2 883 13,2000 13,4000 13,2000 18.09 11:20
BIOMASS
1,6500 -0,0200 -1,20% 667 1 442 709 1,7000 1,7900 1,5700 18.09 17:00
BIOMAXIMA
34,0000 1,0000 3,03% 200 622 964 32,8000 34,6000 32,2000 18.09 17:02
BIOPLANET
26,0000 1,0000 4,00% 12 110 280 25,0000 27,0000 25,0000 18.09 14:46
BITEVIL
1,3300 0,0600 4,72% 13 13 318 1,3200 1,3300 1,2400 18.09 17:00
BIZTECH
0,3140 -0,0090 -2,79% 18 11 936 0,3070 0,3230 0,3060 18.09 17:00
BLACKPOIN
1,1200 0,0900 8,74% 3 757 1,1200 1,1200 1,1200 18.09 10:13
BLIRT
7,9500 0,5500 7,43% 46 51 451 7,4000 8,0000 7,3500 18.09 16:45
BLKCHNLAB
7,0000 -0,1500 -2,10% 10 5 163 7,1500 7,1500 6,9000 18.09 17:03
BLOOBER
181,6000 5,6000 3,18% 71 562 013 180,0000 182,8000 179,0000 18.09 17:00
BLUETAX
0,0185 -0,0015 -7,50% 21 15 731 0,0225 0,0225 0,0185 15.09 15:16
BLUMERANG
4,2200 0,0000 0,00% 7 9 183 4,2200 4,2400 4,1800 18.09 17:00
BORUTA
0,9300 0,0300 3,33% 1 053 2 424 359 0,9000 0,9480 0,8800 18.09 17:04
BPC
55,0000 -3,5000 -5,98% 22 63 507 55,0000 57,0000 53,0000 18.09 15:41
BPX
3,1000 -0,5400 -14,84% 9 10 118 3,4400 3,4400 3,0000 16.09 16:43
BRAND24
31,6000 -0,1000 -0,32% 35 517 809 31,3000 31,7000 30,6000 18.09 16:41
BRAS
0,3580 0,0000 0,00% 123 204 805 0,3580 0,3880 0,3320 18.09 17:00
BROADGATE
0,2680 0,0160 6,35% 6 3 956 0,2680 0,2680 0,2680 16.09 11:28
BVT
0,9750 0,0300 3,17% 11 5 312 0,9300 0,9800 0,9000 18.09 12:54
CALESCO
0,7950 -0,1850 -18,88% 7 2 960 0,9900 0,9900 0,7950 03.06 15:51
CAMBRIDGE
0,6450 0,0450 7,50% 2 32 0,5900 0,6450 0,5900 18.09 15:00
CANNABIS
1,5600 0,0000 0,00% 15 4 455 1,5600 1,5600 1,4600 18.09 17:00
CARBONSTU
67,0000 3,0000 4,69% 27 53 426 65,0000 67,0000 62,3000 18.09 16:24
CARLSON
6,3500 0,0000 0,00% 2 347 6,3000 6,3500 6,3000 18.09 11:29
CARPATHIA
10,0000 0,5000 5,26% 37 21 981 9,5000 10,5000 8,6000 18.09 14:46
CASPAR
37,2000 -1,2000 -3,12% 2 2 579 37,8000 37,8000 37,2000 16.09 12:06
CCS
0,9400 -0,0100 -1,05% 2 943 0,9500 0,9500 0,9400 18.09 14:17
CDA
26,2300 -0,5700 -2,13% 14 8 726 26,4000 27,4900 26,2200 18.09 17:00
CENTURION
3,4200 -0,0800 -2,29% 16 1 958 3,6600 3,6600 3,0000 18.09 17:00
CEREALPLT
10,0000 0,0000 0,00% 1 10 10,0000 10,0000 10,0000 27.02 12:17
CFG
31,0000 1,1000 3,68% 28 27 805 29,5000 31,0000 29,1000 18.09 16:48
CFSA
3,4400 -0,0400 -1,15% 1 38 3,4400 3,4400 3,4400 18.09 09:00
CHERRY
43,0000 -1,0000 -2,27% 3 4 463 44,0000 44,0000 42,0000 18.09 14:07
CIASTZKRA
3,7800 0,3000 8,62% 16 16 933 3,4800 3,8000 3,4800 18.09 16:10
CLOUD
12,8000 0,7500 6,22% 17 22 337 12,0500 13,3000 11,5000 18.09 17:02
CMI
42,0000 -3,0000 -6,67% 4 2 268 45,6000 45,6000 42,0000 18.09 09:36
COLUMBUS
75,8000 4,8000 6,76% 277 900 966 73,4000 75,8000 72,1000 18.09 17:00
COMECO
0,3560 0,0060 1,71% 20 10 074 0,3460 0,3700 0,3160 18.09 17:00
COPERNIC
4,8000 -0,2000 -4,00% 2 963 4,8200 4,8200 4,8000 15.09 11:12
CORELENS
4,8600 0,8200 20,30% 250 324 394 4,1000 4,9200 4,1000 18.09 17:01
CREEPYJAR
1 040,0000 0,0000 0,00% 179 751 440 1 035,0000 1 050,0000 1 030,0000 18.09 17:00
CSY
9,2000 0,1500 1,66% 9 12 462 9,0500 9,5000 9,0500 18.09 11:59
CTE
0,2800 0,0000 0,00% 1 116 0,2800 0,2800 0,2800 18.09 11:00
CWA
1,5500 -0,1600 -9,36% 18 14 047 1,7400 1,7400 1,5500 18.09 17:00
CZARNKOW
0,1400 0,0020 1,45% 5 305 0,1380 0,1400 0,1380 18.09 15:00
DAMFINW
2,9800 0,0000 0,00% 3 1 897 2,7100 2,9800 2,7100 03.09 09:22
DANKS
0,5900 -0,0100 -1,67% 2 1 199 0,5700 0,5900 0,5700 18.09 15:04
DBENERGY
36,0000 0,0000 0,00% 5 1 502 36,0000 36,0000 35,6000 18.09 17:00
DCD
0,0480 0,0000 0,00% 2 21 0,0400 0,0480 0,0400 30.05 10:26
DDISTANCE
2,0000 0,0000 0,00% 36 65 994 2,0300 2,0500 1,9400 18.09 17:00
DEKTRA
6,1000 0,0000 0,00% 8 4 119 6,1000 6,1000 6,0000 18.09 13:04
DENTAMDC
0,4360 -0,2090 -32,40% 27 69 678 0,5200 0,5200 0,4360 18.09 15:19
DEVORAN
0,3560 0,0260 7,88% 276 348 162 0,4400 0,4400 0,3500 18.09 17:00
DIGITAL
1,2500 0,0400 3,31% 20 31 382 1,2200 1,2600 1,2000 18.09 16:19
DOMLEK
6,5500 -0,4000 -5,76% 1 465 6,5500 6,5500 6,5500 16.09 11:58
DOOK
6,7000 0,5000 8,06% 6 5 861 6,3000 6,7000 6,3000 18.09 16:34
DRAGEUS
6,3000 0,0520 0,83% 35 79 608 6,2560 6,4000 6,1000 18.09 17:00
DRFINANCE
0,5350 0,0300 5,94% 3 1 666 0,4620 0,5350 0,4620 17.09 13:42
EASYCALL
3,0000 0,0000 0,00% 1 3 3,0000 3,0000 3,0000 16.09 09:21
EC2
2,7400 0,0400 1,48% 5 754 2,7400 2,7400 2,7400 18.09 12:35
ECCGAMES
2,0100 0,0100 0,50% 39 30 836 1,9800 2,0300 1,9400 18.09 16:32
ECERAMICS
0,0100 0,0000 0,00% 1 178 0,0100 0,0100 0,0100 22.05 12:39
EDISON
3,0000 0,0000 0,00% 1 3 3,0000 3,0000 3,0000 18.09 16:26
EFENERGII
0,3920 0,0120 3,16% 8 3 637 0,3800 0,3920 0,3670 18.09 16:11
EFIXDM
7,0000 1,8000 34,62% 12 4 030 6,0000 7,0000 5,1000 10.07 15:23
EKIOSK
0,8650 -0,0550 -5,98% 60 75 005 0,9200 0,9200 0,7400 18.09 17:00
EKOBOX
0,5700 0,0100 1,79% 17 9 142 0,5800 0,5900 0,5600 18.09 16:35
EKOPARK
2,6600 -0,0400 -1,48% 3 1 065 2,7000 2,7000 2,6600 18.09 10:41
EKOPOL
3,9000 -0,0200 -0,51% 1 39 3,9000 3,9000 3,9000 18.09 09:00
ELQ
2,8000 0,1200 4,48% 5 1 908 2,7000 2,8000 2,7000 18.09 17:02
EMMERSON
0,0405 -0,0065 -13,83% 4 1 902 0,0475 0,0475 0,0405 04.08 15:00
EMONT
1,1000 0,0300 2,80% 1 11 1,1000 1,1000 1,1000 18.09 09:18
EMTASIA
11,3000 -0,2000 -1,74% 3 397 11,5000 11,5000 11,3000 17.09 14:24
EMUZYKA
3,8000 -0,2200 -5,47% 14 28 254 4,1800 4,1800 3,5000 17.09 17:00
EONET
6,7500 0,0000 0,00% 2 2 093 6,7500 6,7500 6,7500 16.09 11:00
ERNE
0,0600 0,0100 20,00% 7 932 0,0600 0,0600 0,0600 16.04 15:00
ERS
0,0325 0,0075 30,00% 3 232 0,0325 0,0325 0,0325 04.08 15:24
ESKIMOS
0,2800 0,0000 0,00% 2 175 0,2800 0,2800 0,2800 04.08 15:00
EUROHIT
10,0000 -0,1000 -0,99% 5 10 086 10,1000 10,1000 10,0000 18.09 15:07
EUROSNACK
0,5200 -0,0500 -8,77% 2 2 028 0,5200 0,5200 0,5200 08.09 15:43
EUROTAX
3,4000 0,0000 0,00% 2 1 000 3,4000 3,4000 3,4000 15.09 10:45
EXAMOBILE
5,1000 -0,6500 -11,30% 6 4 867 5,3000 5,3000 5,1000 18.09 12:46
EXCELLENC
0,5900 -0,0150 -2,48% 59 64 691 0,5900 0,6400 0,5800 18.09 17:00
EXIMIT
69,5000 11,5000 19,83% 1 70 69,5000 69,5000 69,5000 18.09 13:24
FABRYKAKD
0,4220 0,0140 3,43% 4 3 327 0,4220 0,4220 0,4100 04.08 10:13
FACHOWCY
0,0100 0,0000 0,00% 1 1 0,0100 0,0100 0,0100 03.04 11:00
FALCON
1,0500 -0,0200 -1,87% 3 2 111 1,0600 1,0600 1,0500 18.09 15:56
FARM51
23,2000 -0,1500 -0,64% 79 132 483 23,1000 23,5500 22,6000 18.09 17:00
FHDOM
4,2000 -0,1800 -4,11% 3 2 226 4,2000 4,2000 4,2000 17.09 12:46
FIGENE
1,0900 -0,0100 -0,91% 1 3 575 1,0900 1,0900 1,0900 17.09 12:59
FINTECH
1,1200 -0,0800 -6,67% 2 577 1,1200 1,1200 1,1200 14.09 15:10
FINVENTUR
0,7000 -0,0100 -1,41% 11 5 253 0,7100 0,7200 0,6920 18.09 15:48
FITEN
0,1300 0,0260 25,00% 5 4 169 0,1300 0,1300 0,1300 18.09 15:00
FLUID
0,1000 -0,0050 -4,76% 6 2 797 0,1000 0,1000 0,1000 17.02 15:16
FOREVEREN
11,8000 -0,1000 -0,84% 55 102 340 11,9000 12,0000 11,6400 18.09 17:00
FORPOSTA
0,7400 0,0000 0,00% 9 1 125 0,7400 0,7400 0,6800 18.09 11:37
FOTOVOLT
1,0600 0,0200 1,92% 76 72 290 1,0200 1,0600 0,9400 18.09 17:00
FOXBUY
4,3000 0,0000 0,00% 5 1 978 4,3000 4,3000 4,3000 18.09 11:00
FTIPROFIT
0,2730 0,0050 1,87% 5 1 418 0,2680 0,2780 0,2400 18.09 15:32
GALVO
0,9400 0,0400 4,44% 2 2 731 0,9400 0,9400 0,9400 18.09 12:16
GENERGY
0,0195 -0,0045 -18,75% 11 10 665 0,0195 0,0195 0,0195 20.05 12:50
GENOMED
30,0000 0,0000 0,00% 4 6 281 30,2000 30,6000 30,0000 17.09 14:08
GENRG
0,6900 -0,0080 -1,15% 16 19 465 0,6940 0,6940 0,6640 18.09 16:40
GENXONE
27,3000 -0,9850 -3,48% 113 280 811 29,5450 29,5450 27,2050 18.09 17:00
GEOTERM
6,0500 -0,0500 -0,82% 2 278 6,0500 6,0500 6,0500 18.09 11:09
GEOTRANS
28,3000 -0,1000 -0,35% 94 203 843 28,0000 28,5000 27,5000 18.09 17:00
GKSKAT
0,2180 -0,0020 -0,91% 2 601 0,2180 0,2180 0,2180 16.09 11:15
GLGPHARMA
0,5800 -0,0060 -1,02% 1 58 0,5800 0,5800 0,5800 03.06 15:53
GOLAB
0,3900 -0,0100 -2,50% 1 10 0,3900 0,3900 0,3900 22.07 11:00
GOTFI
6,1500 -1,4500 -19,08% 1 18 6,1500 6,1500 6,1500 18.09 11:27
GOVENA
0,0564 0,0006 1,08% 15 6 402 0,0564 0,0564 0,0564 18.09 15:00
GREENENER
0,5000 0,0840 20,19% 15 8 952 0,5000 0,5000 0,5000 30.10 11:53
GREENTECH
1,4000 -0,2200 -13,58% 1 4 1,4000 1,4000 1,4000 04.03 13:00
GREMPCO
0,4740 0,0160 3,49% 14 4 492 0,4580 0,4760 0,4580 18.09 15:03
GRMEDIA
167,0000 5,0000 3,09% 1 167 167,0000 167,0000 167,0000 14.09 16:28
GRUPAEMM
0,0900 0,0180 25,00% 8 2 274 0,0900 0,0900 0,0900 04.08 15:00
GRUPAHRC
8,1000 -1,9000 -19,00% 79 186 126 10,1000 10,1000 8,1000 18.09 17:00
GRUPAREC
29,6000 0,0000 0,00% 1 148 29,6000 29,6000 29,6000 18.09 09:00
GTRINITY
5,0000 1,0000 25,00% 2 894 4,8000 5,0000 4,8000 04.08 15:00
GWARANT
1,9300 0,0800 4,32% 1 218 1,9300 1,9300 1,9300 10.01 11:53
HAMBURGER
1,0700 0,0000 0,00% 2 1 090 1,0700 1,0700 1,0700 18.09 11:00
HEMP
0,6000 0,0000 0,00% 44 53 863 0,5900 0,6150 0,5700 18.09 16:38
HGAMES
5,5000 0,0000 0,00% 2 4 380 5,4500 5,5000 5,4500 18.09 15:00
HORNIGOLD
0,2540 0,0000 0,00% 6 571 0,2420 0,2540 0,2420 18.09 13:06
HORTICO
2,8000 -0,2200 -7,28% 12 13 930 2,9000 2,9000 2,4200 18.09 17:00
HURTIMEX
0,2340 -0,0120 -4,88% 12 5 656 0,2160 0,2400 0,2100 18.09 16:33
HYDRAPRES
0,3500 -0,0500 -12,50% 1 1 224 0,3500 0,3500 0,3500 16.09 09:50
IBCPOLSKA
0,8100 0,0000 0,00% 1 41 0,8100 0,8100 0,8100 09.09 12:16
ICPD
0,5200 -0,0450 -7,96% 2 83 0,5650 0,5650 0,5200 17.08 15:00
ICPGROUP
0,0560 -0,0240 -30,00% 9 2 162 0,0560 0,0560 0,0560 19.02 12:06
IDH
0,0200 0,0020 11,11% 94 228 799 0,0205 0,0205 0,0200 18.09 15:29
IGORIA
0,2120 -0,0080 -3,64% 14 6 120 0,2040 0,2120 0,2000 18.09 16:43
IMAGIS
0,4280 0,0320 8,08% 75 63 153 0,3620 0,4500 0,3600 18.09 17:00
INBOOK
1,2400 -0,0900 -6,77% 4 236 1,3200 1,3200 1,2200 18.09 16:10
INCANA
1,1600 -0,0700 -5,69% 1 812 1,1600 1,1600 1,1600 04.09 09:20
INDOS
3,2000 0,0200 0,63% 2 2 272 3,2000 3,2000 3,2000 18.09 15:45
INFOSCAN
0,8710 -0,0290 -3,22% 48 16 368 0,9000 0,9380 0,8700 18.09 17:00
INFRA
0,9950 0,0750 8,15% 4 498 0,9950 0,9950 0,9950 17.09 09:00
INNOGENE
17,4500 1,2000 7,38% 866 3 164 920 17,0000 18,0000 16,6000 18.09 17:02
INTELIWIS
3,3600 0,1800 5,66% 8 7 929 3,2400 3,3600 3,2400 18.09 12:43
INTERNITY
2,2600 0,0600 2,73% 3 4 992 2,2000 2,2600 2,2000 18.09 16:48
INVENTION
1,0300 0,0400 4,04% 88 145 102 0,9900 1,0500 0,9850 18.09 17:00
INVESTEKO
7,7000 0,1000 1,32% 13 8 826 7,6000 7,9000 7,4000 18.09 15:08
INWESTPL
0,4800 0,0020 0,42% 12 10 257 0,4800 0,4800 0,4100 18.09 17:00
IPODS
0,5500 -0,0300 -5,17% 8 3 058 0,5800 0,5800 0,5200 18.09 16:14
ISIAG
0,6250 0,0250 4,17% 1 5 0,6250 0,6250 0,6250 18.09 09:00
IU
4,4000 0,0000 0,00% 1 44 4,4000 4,4000 4,4000 18.09 09:32
JRHOLDING
18,1000 -0,4500 -2,43% 92 727 914 19,2500 19,2500 18,0000 18.09 17:00
JUJUBEE
5,9400 -0,0400 -0,67% 26 44 803 6,0400 6,0400 5,6000 18.09 16:49
JWA
0,7200 -0,0100 -1,37% 9 18 371 0,6600 0,7340 0,6400 18.09 16:40
KANCELWEC
2,0000 -0,1000 -4,76% 2 176 2,0000 2,0000 2,0000 09.09 14:57
KBJ
15,1000 2,1000 16,15% 15 21 091 14,4000 15,3000 14,3000 18.09 17:00
KKHERBAL
0,3500 0,0040 1,16% 20 13 297 0,3460 0,3500 0,3300 18.09 16:23
KLABATER
8,8800 -0,0200 -0,22% 37 27 449 9,0000 9,0000 8,5600 18.09 17:00
KLON
0,8800 0,0100 1,15% 3 880 0,8800 0,8800 0,8800 15.09 15:38
KME
1,6400 -0,1600 -8,89% 3 592 1,8400 1,8400 1,6400 17.08 15:00
KOFAMA
0,4480 0,0180 4,19% 1 1 0,4480 0,4480 0,4480 16.09 12:10
KORBANK
4,9600 -0,2900 -5,52% 11 6 636 5,2500 5,2500 4,7400 18.09 15:21
KUPIEC
1,1900 0,0600 5,31% 8 11 176 1,1500 1,1900 1,1500 18.09 11:49
LANGLOO
0,0400 0,0000 0,00% 1 80 0,0400 0,0400 0,0400 10.04 11:00
LAURENPES
0,2960 -0,0080 -2,63% 229 312 970 0,3000 0,3120 0,2900 18.09 17:02
LETUS
3,0400 -0,1600 -5,00% 135 176 818 3,1400 3,2000 2,8800 18.09 17:00
LGTRADE
1,1500 0,1500 15,00% 1 115 1,1500 1,1500 1,1500 18.09 17:00
LKDESIGN
0,3600 0,0000 0,00% 3 3 403 0,3600 0,3600 0,3600 17.09 15:28
LOKATYBUD
0,1900 0,0300 18,75% 6 4 082 0,1900 0,1900 0,1900 29.07 12:27
LSTECHHOM
0,0220 -0,0200 -47,62% 7 898 0,0220 0,0220 0,0220 02.09 11:16
LUG
6,2000 0,1000 1,64% 3 6 006 6,0000 6,2000 6,0000 18.09 11:47
LUKARDI
0,5800 0,0000 0,00% 1 1 0,5800 0,5800 0,5800 17.09 10:12
M4B
15,0000 -0,2000 -1,32% 1 75 15,0000 15,0000 15,0000 16.09 11:00
MADKOM
1,7600 -0,1400 -7,37% 2 2 563 1,7800 1,7800 1,7600 18.09 15:56
MAKOLAB
7,0000 -0,2500 -3,45% 7 13 133 6,7000 7,0000 6,5000 18.09 13:42
MAKORA
0,0700 0,0100 16,67% 2 700 0,0700 0,0700 0,0700 17.04 11:00
MALKOWSKI
1,8300 -0,0700 -3,68% 1 302 1,8300 1,8300 1,8300 08.09 10:12
MARKA
0,5000 -0,0300 -5,66% 2 660 0,5000 0,5000 0,5000 02.09 11:00
MARSOFT
0,1000 0,0000 0,00% 1 10 0,1000 0,1000 0,1000 03.06 11:00
MAXIMUS
0,3500 -0,0500 -12,50% 1 3 500 0,3500 0,3500 0,3500 16.05 15:50
MAXIPIZZA
0,7250 -0,0600 -7,64% 258 301 447 0,9400 1,1100 0,6600 18.09 17:00
MBFGROUP
3,5000 -0,1200 -3,31% 65 65 740 3,6400 3,7600 3,2600 18.09 16:46
MEDAPP
1,5800 0,2100 15,33% 359 895 638 1,3800 1,5800 1,3800 18.09 17:04
MEDARD
0,3440 -0,0860 -20,00% 1 516 0,3440 0,3440 0,3440 05.02 11:00
MEDCAMP
6,2000 0,0000 0,00% 232 612 890 6,1000 6,4000 5,8000 18.09 17:00
MEDGALIC
0,0240 0,0045 23,08% 1 0 0,0240 0,0240 0,0240 16.05 11:00
MEDIANPOL
0,7300 -0,0450 -5,81% 9 4 385 0,7800 0,7800 0,6800 18.09 10:42
MEDINICE
16,0000 -1,0000 -5,88% 264 502 500 16,1000 18,5000 15,7000 18.09 17:01
MENNICASK
89,0000 0,0000 0,00% 29 41 682 89,0000 89,0000 85,5000 18.09 17:01
MERA
0,9300 0,0400 4,49% 3 1 200 0,9300 0,9300 0,9300 17.09 09:57
MERIT
0,6400 0,0000 0,00% 6 1 158 0,6150 0,6400 0,5400 17.09 17:00
MERLINGRP
0,2200 0,0200 10,00% 69 206 721 0,2000 0,2200 0,2000 18.09 15:29
METROPOLIS
3,0000 -0,0200 -0,66% 1 1 020 3,0000 3,0000 3,0000 14.01 16:41
MFOOD
2,6800 0,3400 14,53% 4 2 483 2,2600 2,6800 2,2600 18.09 16:08
MILESTONE
9,8000 0,0000 0,00% 5 1 303 9,8000 9,8000 9,8000 15.09 15:00
MILKPOL
1,2300 -0,0100 -0,81% 3 1 966 1,1700 1,2300 1,1700 18.09 09:11
MINERAL
0,7300 -0,0450 -5,81% 9 10 003 0,7300 0,7300 0,7250 18.09 17:02
MMCPL
2,6000 0,0000 0,00% 8 3 708 2,4000 2,8000 2,3400 10.09 15:27
MODE
1,8200 -0,1400 -7,14% 37 8 957 1,9600 2,0000 1,6000 18.09 16:43
MODERNCOM
0,3500 0,0800 29,63% 31 18 372 0,2700 0,3800 0,2700 18.09 16:49
MOONLIT
6,0000 -0,2800 -4,46% 4 3 284 6,2800 6,2800 6,0000 18.09 17:00
MOVIEGAMES
112,5000 2,5000 2,27% 134 364 076 110,0000 114,5000 107,5000 18.09 17:04
MPAY
0,5650 0,0550 10,78% 3 320 0,5000 0,5650 0,5000 18.09 12:45
MPLVERBUM
2,7600 0,0000 0,00% 1 3 2,7600 2,7600 2,7600 16.09 09:12
MSM
5,0000 -0,8500 -14,53% 1 1 000 5,0000 5,0000 5,0000 14.09 15:16
NEPTIS
48,8000 0,4000 0,83% 1 39 040 48,8000 48,8000 48,8000 18.09 15:09
NESTMEDIC
1,2650 -0,0250 -1,94% 17 13 157 1,2000 1,2650 1,1600 18.09 15:30
NETWISE
11,0000 -0,8000 -6,78% 10 14 564 11,9000 11,9000 11,0000 18.09 17:00
NEXTBIKE
9,4500 0,0500 0,53% 2 1 134 9,4500 9,4500 9,4500 16.09 11:00
NFPL
0,3199 0,0299 10,31% 16 4 811 0,2800 0,3199 0,2800 04.08 17:00
NGGAMES
0,3370 0,0000 0,00% 60 45 106 0,3320 0,3430 0,3200 18.09 17:00
NOTORIA
5,8000 -0,2000 -3,33% 1 1 740 5,8000 5,8000 5,8000 17.09 09:47
NOVAVIS
13,9500 -1,4000 -9,12% 826 2 629 543 15,1500 15,9000 13,5000 18.09 17:00
NOVINA
0,4400 -0,0080 -1,79% 3 889 0,4480 0,4500 0,4400 18.09 16:37
NWAI
17,5000 0,1000 0,57% 40 19 313 16,0000 18,6000 15,3000 18.09 16:14
ONEMORE
10,4500 0,4500 4,50% 133 400 744 10,0000 10,5000 9,8200 18.09 17:00
ONICO
3,9000 0,0000 0,00% 7 8 381 3,9000 3,9000 3,9000 29.07 11:00
OPTIZENLB
0,8600 0,0100 1,18% 1 512 0,8600 0,8600 0,8600 18.09 15:00
ORGANIC
4,1000 0,0000 0,00% 4 2 348 4,0800 4,1000 4,0800 18.09 12:47
ORPHEE
0,5000 -0,0184 -3,55% 115 66 936 0,4200 0,6048 0,3610 04.06 17:00
ORZLOPONY
2,0000 0,0000 0,00% 1 80 2,0000 2,0000 2,0000 17.09 11:00
OUTDOORZY
0,9650 -0,0200 -2,03% 2 1 014 0,9700 0,9700 0,9650 18.09 11:32
OVIDWORKS
3,2400 0,1000 3,18% 34 32 517 3,1400 3,2400 2,9500 18.09 17:00
OXYGEN
1,2700 0,0000 0,00% 24 16 470 1,2800 1,2800 1,1500 18.09 17:00
PARCELTEC
0,5000 -0,0400 -7,41% 1 10 0,5000 0,5000 0,5000 18.09 12:03
PARTNER
0,2020 -0,0080 -3,81% 16 12 248 0,1980 0,2180 0,1910 18.09 17:00
PASSUS
15,8000 0,8000 5,33% 9 11 800 14,4000 16,0000 14,4000 18.09 16:24
PATFUND
0,2100 0,0000 0,00% 4 1 260 0,2100 0,2100 0,2100 14.09 15:01
PBGAMES
1,5300 0,0000 0,00% 6 451 1,5300 1,5300 1,4000 18.09 16:14
PFMEDICAL
4,3000 0,0000 0,00% 1 13 4,3000 4,3000 4,3000 18.09 11:00
PHARMENA-PP
0,0100 0,0000 0,00% 5 350 0,0100 0,0100 0,0100 25.04 15:56
PHIWIERZY
5,0000 -0,8000 -13,79% 3 1 134 5,5000 5,5000 5,0000 18.09 16:31
PHOTON
12,8000 0,4000 3,23% 40 75 730 12,4000 12,8000 12,2000 18.09 17:00
PLANETB2B
0,2000 -0,0150 -6,98% 8 793 0,2100 0,2100 0,1860 18.09 15:30
PLANETINN
0,0600 0,0000 0,00% 1 1 0,0600 0,0600 0,0600 30.04 15:00
PLANTWEAR
10,1000 0,1000 1,00% 8 3 723 10,0900 10,1500 10,0000 18.09 15:24
PLASMA
0,6300 -0,0700 -10,00% 2 472 0,7000 0,7000 0,6300 15.09 15:00
PLATIGE
26,8000 0,3000 1,13% 18 16 902 26,7000 26,8000 26,0000 18.09 17:00
PLGROUP
0,4320 -0,0080 -1,82% 22 18 059 0,4230 0,4500 0,4100 04.08 14:53
POINTPACK
79,5000 0,0000 0,00% 6 16 347 79,0000 79,5000 79,0000 18.09 15:57
POLARISIT
2,3200 0,0000 0,00% 7 2 205 2,3600 2,3600 2,1600 18.09 15:41
POLMAN
1,0700 -0,0100 -0,93% 12 12 985 1,0900 1,0900 1,0100 18.09 17:00
POLTRONIC
1,0200 0,0800 8,51% 7 4 124 1,0000 1,0200 0,9950 18.09 15:29
POLYSLASH
17,4000 -0,0800 -0,46% 29 65 639 17,4800 17,8000 17,0000 18.09 17:00
PREFABET
0,8300 0,0000 0,00% 2 17 0,8300 0,8300 0,8300 08.09 15:00
PRESENT24
0,1380 -0,0050 -3,50% 48 38 776 0,1430 0,1490 0,1340 18.09 17:02
PROLOG
19,5000 0,0000 0,00% 2 975 19,5000 19,5000 19,5000 18.09 15:16
PROMISE
5,3000 0,3000 6,00% 23 26 862 5,2500 5,6500 5,0000 18.09 17:00
PROPERTYF
0,1700 -0,0080 -4,49% 1 17 0,1700 0,1700 0,1700 07.09 11:00
PRYMUS
7,2000 0,0000 0,00% 2 209 7,2000 7,2000 7,2000 15.09 10:24
PTWP
13,4000 0,0000 0,00% 1 67 13,4000 13,4000 13,4000 18.09 09:00
PURE
98,0000 0,6000 0,62% 52 108 169 97,6000 98,0000 95,4000 18.09 17:00
PYLON
0,1589 -0,0001 -0,06% 25 16 218 0,1590 0,1590 0,1501 18.09 17:04
PYRAMID
75,0000 2,6100 3,61% 88 181 289 72,9900 76,0000 72,9900 18.09 17:02
QUART
1,6500 0,0000 0,00% 1 17 1,6500 1,6500 1,6500 16.09 09:52
QUARTICON
17,0000 0,6000 3,66% 7 4 203 16,4000 17,0000 16,2000 18.09 17:00
QUBICGMS
6,5400 0,0400 0,62% 31 52 118 6,5000 6,5800 6,3200 18.09 17:00
READGENE
1,9200 0,0000 0,00% 1 19 1,9200 1,9200 1,9200 18.09 09:21
REDDEV
4,0100 0,1700 4,43% 178 396 115 3,7900 4,1400 3,7900 18.09 16:39
REMEDIS
0,0950 -0,0190 -16,67% 2 190 0,0950 0,0950 0,0950 18.09 11:00
REMORSOL
6,8000 -0,1800 -2,58% 35 22 069 6,9800 6,9800 6,3800 18.09 17:00
ROBINSON
7,2500 -0,5500 -7,05% 2 81 7,8000 7,8000 7,2500 18.09 17:00
ROCCA
2,2000 0,0000 0,00% 1 22 2,2000 2,2000 2,2000 18.09 09:00
ROVITA
0,5600 0,0400 7,69% 3 167 0,5000 0,5600 0,5000 10.09 15:00
RSY
13,5000 -0,5000 -3,57% 3 1 287 13,8000 13,8000 13,5000 02.07 10:18
RUCHCHORZ
0,1800 0,0000 0,00% 2 900 0,1800 0,1800 0,1800 16.09 11:00
S4E
3,5000 -0,5000 -12,50% 7 3 588 3,8000 4,0000 3,5000 18.09 16:38
SAKANA
0,4400 -0,0060 -1,35% 9 4 641 0,4000 0,4500 0,4000 18.09 15:20
SCPFL
174,0000 6,5000 3,88% 69 124 466 167,5000 177,5000 163,0000 18.09 17:02
SEVENET
2,9000 0,0000 0,00% 12 12 497 2,8000 2,9000 2,8000 18.09 17:00
SFD
1,5800 -0,0200 -1,25% 12 12 272 1,5000 1,5800 1,4800 18.09 15:35
SFERANET
1,1400 0,0200 1,79% 3 1 361 1,1300 1,1400 1,1300 18.09 09:13
SHOCKWORK
5,2000 -0,2000 -3,70% 29 16 497 4,9600 5,7000 4,8600 18.09 16:11
SIMFABRIC
32,0000 2,0000 6,67% 240 495 520 31,0000 33,4000 30,2100 18.09 17:00
SMSKREDYT
0,2200 0,0100 4,76% 1 22 0,2200 0,2200 0,2200 17.09 11:19
SOFTBLUE
0,9950 0,0250 2,58% 182 254 977 0,9650 1,0000 0,9300 18.09 17:03
SONKA
13,5600 0,0400 0,30% 35 155 681 13,5000 13,6000 13,0200 18.09 16:49
SPAC1
0,0375 0,0020 5,63% 2 53 0,0375 0,0375 0,0375 21.01 11:00
SPARKVC
1,2000 -0,0800 -6,25% 3 1 447 1,2500 1,2500 1,2000 09.09 12:01
SPYROSOFT
155,0000 -2,0000 -1,27% 2 312 157,0000 157,0000 155,0000 18.09 11:04
STANDREW
8,5000 0,0000 0,00% 1 17 8,5000 8,5000 8,5000 04.09 10:35
STARWARD
133,7000 1,7000 1,29% 12 13 499 132,0000 133,7000 130,0000 18.09 16:44
STEMCELLS
1,4800 -0,0700 -4,52% 2 16 1,4800 1,4800 1,4800 18.09 17:00
STOPKLA
5,8000 -0,5000 -7,94% 2 1 066 6,0000 6,0000 5,8000 27.02 09:32
SUMMALING
14,2000 0,2000 1,43% 2 1 846 14,2000 14,2000 14,2000 18.09 15:10
SUNTECH
1,0300 -0,2200 -17,60% 226 294 007 1,2200 1,2200 1,0000 18.09 16:49
SURFLAND
3,0000 0,1000 3,45% 2 300 3,0000 3,0000 3,0000 18.09 11:00
SWALLET
81,8300 5,5300 7,25% 110 346 965 75,0000 81,8300 73,3100 18.09 17:00
SYMBIO
0,6500 0,0400 6,56% 3 325 0,6500 0,6500 0,6500 03.06 09:31
SYNERGA
0,2860 0,0080 2,88% 26 31 178 0,2710 0,2860 0,2710 18.09 15:27
SZAR
0,0785 -0,0005 -0,63% 5 573 0,0700 0,0785 0,0700 18.09 15:19
TAMEX
0,6500 0,0700 12,07% 33 15 450 0,6150 0,6500 0,5100 18.09 15:56
TAXNET
1,1400 -0,0100 -0,87% 22 19 870 1,1500 1,3800 1,1300 18.09 16:16
TECHINVGR
0,5150 -0,0850 -14,17% 96 147 769 0,5800 0,5800 0,4900 18.09 17:00
TECHMADEX
4,0600 0,0800 2,01% 1 203 4,0600 4,0600 4,0600 13.08 16:43
TELEMEDPL
1,3600 -0,0200 -1,45% 5 489 1,3800 1,3800 1,2600 18.09 12:57
TELESTO
8,0000 -0,1000 -1,23% 1 1 000 8,0000 8,0000 8,0000 17.09 16:22
TELESTR
16,0000 0,1000 0,63% 48 137 676 16,0000 17,0000 16,0000 18.09 16:37
TELGAM
0,6450 0,0550 9,32% 75 45 936 0,5900 0,6550 0,5900 18.09 17:00
TELIANI
0,7300 0,0000 0,00% 4 6 716 0,7200 0,7300 0,7200 17.09 10:07
TERMO2PWR
0,7320 -0,0080 -1,08% 345 696 108 0,7700 0,9240 0,7120 18.09 17:00
TERMOEXP
2,3200 0,0000 0,00% 1 23 2,3200 2,3200 2,3200 16.09 09:55
THEDUST
28,0000 4,3000 18,14% 173 507 542 23,9000 28,5000 23,0000 18.09 17:00
TLTENNIS
1,0500 0,0000 0,00% 1 735 1,0500 1,0500 1,0500 18.09 10:15
UHYECA
0,8300 0,0000 0,00% 6 2 619 0,8300 0,8450 0,8300 18.09 16:31
UNIFIED
0,0550 -0,0140 -20,29% 6 683 0,0600 0,0600 0,0550 05.08 15:06
UNITED
0,5450 -0,0400 -6,84% 14 11 335 0,5850 0,5850 0,5250 18.09 15:43
VABUN
1,0700 0,0000 0,00% 4 747 1,0700 1,0700 1,0650 18.09 10:52
VAKOMTEK
0,8400 -0,0800 -8,70% 1 8 0,8400 0,8400 0,8400 17.09 14:18
VARSAV
2,2900 -0,0100 -0,43% 20 17 605 2,3000 2,3000 2,2200 18.09 15:13
VERBICOM
1,1900 -0,0500 -4,03% 6 1 366 1,2400 1,2400 1,1900 18.09 16:19
VIATRON
4,7600 -0,4400 -8,46% 1 205 4,7600 4,7600 4,7600 12.08 15:00
VIDIS
3,5800 0,1400 4,07% 1 7 3,5800 3,5800 3,5800 18.09 09:06
VISION
0,0245 -0,0005 -2,00% 2 310 0,0245 0,0245 0,0245 18.09 15:00
VOICETEL
33,0000 0,0000 0,00% 2 528 33,0000 33,0000 33,0000 18.09 11:03
WDBBU
1,1800 -0,0200 -1,67% 2 138 1,2700 1,2700 1,1800 27.05 11:06
WERTHHOLZ
0,4400 -0,0040 -0,90% 2 558 0,3820 0,4400 0,3820 18.09 16:20
WESTREAL
0,2280 0,0350 18,13% 4 301 0,2280 0,2280 0,2280 02.09 12:46
WIERZYCL
0,4980 0,0000 0,00% 1 10 0,4980 0,4980 0,4980 18.09 11:07
WODKAN
9,3000 0,0000 0,00% 2 3 024 9,3500 9,3500 9,3000 18.09 11:13
WOLFSTF
0,2800 -0,0100 -3,45% 18 7 751 0,2460 0,2900 0,2000 17.02 11:52
XPLUS
1,4000 0,0000 0,00% 2 1 478 1,4000 1,4000 1,4000 18.09 15:16
Zapisz się na bezpłatny newsletter Bankier.pl
Przejdź do strony za 5 Przejdź do strony »

Czy wiesz, że korzystasz z adblocka?
Reklamy nie są takie złe

To dzięki nim możemy udostępniać
Ci nasze treści.