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
4,1500 -0,0300 -0,72% 66 91 570 4,0500 4,2800 4,0500 06.12 17:03
4MASS
0,2556 -0,0034 -1,31% 156 223 498 0,2552 0,2564 0,2508 06.12 17:00
4MOBILITY
5,5000 0,0000 0,00% 3 71 5,5000 5,5000 5,4500 06.12 14:31
7FIT
4,3000 -0,0200 -0,46% 2 2 005 4,1000 4,3000 4,1000 06.12 15:27
7LEVELS
24,3000 1,9000 8,48% 42 39 402 23,4000 25,8000 22,4000 06.12 17:00
AALLIANCE
19,2000 -0,8000 -4,00% 2 1 154 19,4000 19,4000 19,2000 03.12 16:46
ABAK
2,0000 0,0000 0,00% 2 1 398 1,9900 2,0000 1,9900 06.12 09:09
ABSINVEST
1,1800 0,0200 1,72% 38 35 982 1,1600 1,1950 1,1100 06.12 16:37
ACARTUS
0,5660 -0,0840 -12,92% 44 56 164 0,6500 0,6500 0,5480 06.12 17:01
ADATEX
0,9300 0,1500 19,23% 23 17 045 0,8150 0,9500 0,7800 06.12 16:35
ADVERTIGO
0,3490 0,0090 2,65% 18 13 965 0,3200 0,3490 0,3190 06.12 15:33
AERFINANC
0,2880 0,0080 2,86% 1 12 0,2880 0,2880 0,2880 18.05 11:00
AFHOL
5,5000 -0,2000 -3,51% 42 101 969 5,5600 5,7000 5,5000 06.12 16:34
AGROLIGA
54,0000 -4,8000 -8,16% 46 65 857 56,1000 56,1000 52,1100 06.12 17:00
AGROMEP
4,8400 0,0200 0,41% 1 770 4,8400 4,8400 4,8400 06.12 16:37
AITON
0,5600 0,0120 2,19% 5 3 157 0,5260 0,5600 0,5260 06.12 12:53
AKCEPTFIN
2,1000 0,0000 0,00% 6 8 541 2,1000 2,1000 1,8500 01.06 16:15
ALDA
5,9000 -0,1000 -1,67% 3 1 331 6,0000 6,0000 5,0500 06.12 12:45
ALUMAST
1,6200 0,0000 0,00% 1 49 1,6200 1,6200 1,6200 06.12 09:00
ANALIZY
30,0000 0,0000 0,00% 4 2 166 27,0000 30,0000 27,0000 26.11 15:40
APANET
3,1600 0,0200 0,64% 9 8 488 3,2000 3,2000 2,9200 06.12 16:46
APIS
0,1040 0,0041 4,10% 25 47 478 0,1000 0,1040 0,1000 06.12 15:14
APOLLO
2,2500 0,0500 2,27% 1 1 001 2,2500 2,2500 2,2500 06.12 11:48
APS
3,7000 0,0200 0,54% 2 2 126 3,7200 3,7200 3,7000 30.11 14:59
AQUABB
19,9000 0,1000 0,51% 2 597 19,9000 19,9000 19,9000 06.12 16:16
AQUAPOZ
10,9000 0,1000 0,93% 1 11 10,9000 10,9000 10,9000 06.12 09:00
AQUATECH
2,6500 -0,1200 -4,33% 13 6 504 2,7000 2,7800 2,5900 06.12 16:46
ARENAPL
4,9000 0,0000 0,00% 4 10 200 4,8500 4,9000 4,8500 06.12 16:05
ARI
0,2660 -0,0020 -0,75% 1 13 0,2660 0,2660 0,2660 06.12 11:00
ARRINERA
0,8800 -0,2200 -20,00% 10 14 080 0,8800 0,8800 0,8800 01.12 12:15
ARTGAMES
2,0000 0,0040 0,20% 34 15 369 1,9800 2,0600 1,9760 06.12 17:00
ASMODEV
1,9900 -1,0100 -33,67% 409 493 411 2,7200 2,7200 1,9600 06.12 17:02
ASTRO
0,6000 0,0000 0,00% 6 3 814 0,6800 0,6800 0,6000 06.12 15:09
ATCCARGO
10,0000 0,2000 2,04% 9 38 826 10,1000 10,1000 9,8000 06.12 17:00
ATOMJELLY
3,2600 0,2600 8,67% 33 16 081 3,0490 3,3500 3,0200 06.12 15:59
ATONHT
0,2180 -0,0020 -0,91% 3 139 0,2180 0,2180 0,2180 06.12 15:00
AUTOSPA
1,0100 -0,0300 -2,88% 1 20 1,0100 1,0100 1,0100 01.06 11:00
AUXILIA
2,7400 -0,1200 -4,20% 8 5 288 2,8400 2,8400 2,7400 06.12 15:57
AVATRIX
1,1000 -0,0160 -1,43% 7 4 265 1,0900 1,1000 1,0900 06.12 13:52
AZTEC
3,0800 0,0200 0,65% 7 9 272 3,1800 3,2000 3,0800 06.12 13:21
BALTICON
12,3000 -0,5000 -3,91% 3 1 297 12,1000 12,3000 12,0000 06.12 15:58
BBINWEST
6,7400 -0,1600 -2,32% 57 65 848 6,9000 7,0000 6,7000 06.12 17:00
BERGHOLDI
1,3300 0,0080 0,61% 24 19 923 1,3420 1,3420 1,2920 06.12 16:41
BETOMAX
4,0400 0,1400 3,59% 1 4 4,0400 4,0400 4,0400 02.12 10:05
BINARY
1,5800 -0,0500 -3,07% 7 1 497 1,4600 1,6200 1,4600 03.12 12:05
BIOCELTIX
37,7000 -0,3000 -0,79% 15 13 420 37,7350 38,0000 37,7000 06.12 17:00
BIOERG
0,1620 0,0005 0,31% 2 65 0,1615 0,1620 0,1615 06.12 11:09
BIOFACTOR
4,3000 0,1400 3,37% 5 8 620 4,1400 4,3000 4,1400 06.12 16:41
BIOGENED
9,1000 0,0000 0,00% 4 4 234 8,8000 9,1000 8,8000 06.12 12:47
BIOMASS
0,8970 -0,0130 -1,43% 27 7 736 0,9100 0,9100 0,8660 06.12 17:00
BIOMAXIMA
25,8800 -0,0800 -0,31% 86 99 625 25,9400 26,0000 25,0600 06.12 17:00
BIOPLANET
28,0000 -3,0000 -9,68% 30 37 207 30,0000 30,0000 27,8000 06.12 17:02
BIZTECH
0,2860 0,0020 0,70% 9 8 459 0,2660 0,2870 0,2650 06.12 10:52
BKDGAMES
9,6800 -0,2500 -2,52% 94 72 338 9,9300 9,9400 9,3300 06.12 17:03
BLACKPOIN
1,6000 0,0800 5,26% 21 30 367 1,5300 1,6100 1,2500 06.12 16:30
BLIRT
9,7400 0,7900 8,83% 77 100 470 8,7400 9,7600 8,7100 06.12 17:00
BLOOBER
17,0000 -0,2200 -1,28% 63 207 457 17,3000 17,3000 16,9400 06.12 17:00
BLUETAX
4,4000 0,0200 0,46% 1 22 4,4000 4,4000 4,4000 06.12 15:00
BLUMERANG
8,5000 -0,3200 -3,63% 105 142 011 8,8800 8,8800 8,2200 06.12 17:00
BPC
47,3000 -2,7000 -5,40% 7 3 122 49,9000 50,0000 47,2000 06.12 17:00
BPX
4,3500 -0,2500 -5,43% 3 218 4,4400 4,4400 4,3500 06.12 12:07
BRAS
0,3225 0,0260 8,77% 212 163 364 0,3000 0,3350 0,3000 06.12 17:01
BROADGATE
0,3000 -0,0080 -2,60% 2 930 0,3000 0,3000 0,3000 26.05 11:29
BTCSTUDIO
0,8100 -0,0020 -0,25% 16 5 881 0,8120 0,8700 0,8100 06.12 16:34
BVT
0,4750 -0,0390 -7,59% 140 102 088 0,4880 0,5100 0,4470 06.12 16:15
CAMBRIDGE
0,7450 -0,0550 -6,88% 4 1 594 0,7450 0,7450 0,7450 06.12 15:00
CANNABIS
1,7600 -0,0100 -0,56% 9 4 536 1,6600 1,7600 1,6600 06.12 13:46
CARBONSTU
41,0000 1,2000 3,02% 26 40 687 39,0000 41,0000 38,1000 06.12 15:40
CARLSON
43,6000 -0,7000 -1,58% 109 325 284 45,3000 45,7000 42,5000 06.12 17:00
CARPATHIA
4,5000 -0,2000 -4,26% 15 6 284 4,7000 4,7000 4,2400 06.12 15:57
CASPAR
19,9000 0,5000 2,58% 11 17 554 18,1000 19,9000 18,1000 06.12 14:55
CCS
1,7300 0,0000 0,00% 2 1 247 1,7300 1,7300 1,7300 06.12 14:28
CDA
21,0000 0,0050 0,02% 18 14 769 20,0000 21,0000 20,0000 06.12 16:26
CENTURION
1,2000 -0,0400 -3,23% 5 2 257 1,2400 1,2400 1,2000 04.11 15:37
CEREALPLT
13,1320 0,0320 0,24% 1 13 13,1320 13,1320 13,1320 03.12 17:00
CFG
34,8000 0,1500 0,43% 20 27 313 34,7000 34,8500 33,6000 06.12 17:00
CFSA
4,7000 -0,0400 -0,84% 1 5 4,7000 4,7000 4,7000 06.12 09:09
CHERRY
12,4000 -0,1000 -0,80% 13 11 927 12,5000 12,5000 11,0000 06.12 17:00
CLOUD
26,8000 0,5000 1,90% 41 143 264 26,4000 28,5000 25,2000 06.12 17:00
CMI
37,0000 -2,2000 -5,61% 7 478 39,0000 39,0000 36,0000 06.12 16:39
CODEADDIC
1,6100 0,0000 0,00% 17 11 489 1,6250 1,6300 1,4850 06.12 11:48
COLUMBUS
18,9000 1,7400 10,14% 604 1 152 592 17,2000 19,4000 17,2000 06.12 17:03
COMECO
0,3500 -0,0090 -2,51% 31 27 194 0,3320 0,3560 0,3230 03.12 15:19
CONSOLE
25,9950 0,0000 0,00% 1 260 25,9950 25,9950 25,9950 06.12 12:41
CONSTANCE
41,3200 0,0000 0,00% 4 2 438 41,3200 41,3200 41,3000 06.12 12:59
COPERNIC
1,7300 -0,4300 -19,91% 2 1 557 1,7300 1,7300 1,7300 06.12 11:04
CREOTECH
106,4000 0,4000 0,38% 34 32 488 105,9800 106,9800 103,0400 06.12 16:48
CTE
0,1300 0,0010 0,78% 4 1 391 0,1300 0,1300 0,1300 07.01 11:22
CZARNKOW
0,2720 -0,0020 -0,73% 6 2 493 0,2740 0,2740 0,2720 06.12 15:16
DAMFINW
2,1100 0,0000 0,00% 12 985 2,1100 2,1100 2,1100 28.12 15:53
DANKS
0,7620 -0,0540 -6,62% 198 205 326 0,8400 0,8620 0,7360 06.12 16:42
DBENERGY
28,0000 0,0000 0,00% 4 7 616 28,0000 28,0000 28,0000 06.12 15:58
DDISTANCE
1,7700 -0,0300 -1,67% 18 35 712 1,8000 1,8000 1,7100 06.12 14:36
DEKTRA
16,0000 1,3000 8,84% 48 179 584 14,7000 16,0000 14,7000 06.12 17:04
DENTAMDC
0,1830 0,0030 1,67% 7 257 0,2040 0,2040 0,1810 06.12 12:48
DETGAMES
2,9950 -0,1050 -3,39% 12 47 480 2,9500 3,1000 2,9100 06.12 15:17
DEVORAN
0,1795 0,0065 3,76% 53 20 702 0,1745 0,1795 0,1720 06.12 17:00
DGNET
1,5198 0,0000 0,00% 10 5 045 1,4500 1,5198 1,4000 29.11 09:42
DITIX
0,2390 0,0040 1,70% 16 13 435 0,2200 0,2420 0,2200 06.12 15:03
DOMLEK
10,3000 -0,1000 -0,96% 2 1 032 10,5000 10,5000 10,3000 18.03 16:36
DOOK
7,6000 0,3500 4,83% 4 911 7,5000 7,6000 7,5000 06.12 16:07
DRAGEUS
2,3000 -0,0700 -2,95% 3 1 478 2,3400 2,3400 2,3000 03.12 14:39
DRAGOENT
74,5000 -1,0600 -1,40% 112 386 376 75,5600 76,3900 72,2000 06.12 17:00
DRFINANCE
1,1900 -0,0650 -5,18% 2 4 968 1,1800 1,1900 1,1800 06.12 16:23
DSTREAM
1,1500 -0,0350 -2,95% 68 53 960 1,1850 1,1850 1,0000 06.12 16:44
DUALITY
4,1800 0,1000 2,45% 47 59 548 4,0800 4,1950 4,0200 06.12 17:00
EASYCALL
22,0000 0,5000 2,33% 6 7 141 22,2000 22,5000 22,0000 06.12 15:01
EC2
7,4000 0,0600 0,82% 42 34 144 7,2800 7,4000 7,0200 06.12 17:00
ECCGAMES
1,7900 0,0200 1,13% 13 5 989 1,7900 1,7900 1,7500 06.12 16:33
EDISON
4,8800 -0,2200 -4,31% 2 1 308 4,9000 4,9000 4,8800 06.12 16:34
EFENERGII
0,4600 -0,0030 -0,65% 1 46 0,4600 0,4600 0,4600 06.12 14:46
EFIXDM
7,0000 1,8000 34,62% 12 4 030 6,0000 7,0000 5,1000 10.07 15:23
EKIOSK
1,7900 -0,0900 -4,79% 4 1 952 1,8000 1,8000 1,7900 06.12 12:13
EKOBOX
0,5600 -0,0240 -4,11% 24 18 027 0,5500 0,5700 0,5300 06.12 17:01
EKOPARK
13,3500 -0,0500 -0,37% 2 410 13,0000 13,3500 13,0000 06.12 09:30
EKOPOL
9,9800 0,0400 0,40% 5 6 198 9,9000 9,9800 9,9000 06.12 15:52
ELQ
1,0650 -0,0350 -3,18% 2 437 1,0650 1,0650 1,0650 06.12 15:00
EMMERSON
0,0405 -0,0065 -13,83% 4 1 902 0,0475 0,0475 0,0405 04.08 15:00
EMONT
1,0200 0,0000 0,00% 1 10 1,0200 1,0200 1,0200 06.12 09:19
EMTASIA
18,4000 -0,5000 -2,65% 2 230 17,6000 18,4000 17,6000 06.12 14:40
EMUZYKA
4,9400 -0,0200 -0,40% 1 25 4,9400 4,9400 4,9400 30.11 11:17
EONET
21,0000 1,0000 5,00% 56 166 612 21,0000 21,0000 18,0000 06.12 16:38
ERATONRG
0,5600 -0,0280 -4,76% 17 11 830 0,5660 0,5960 0,5580 06.12 16:48
ERS
0,0325 0,0075 30,00% 3 232 0,0325 0,0325 0,0325 04.08 15:24
ESKIMOS
0,1250 0,0000 0,00% 4 2 455 0,1250 0,1250 0,1250 18.05 15:00
EUROHIT
3,8000 0,0000 0,00% 1 5 700 3,8000 3,8000 3,8000 06.12 11:00
EUROSNACK
0,9000 0,0000 0,00% 3 2 503 0,8750 0,9000 0,8750 06.12 16:40
EUROTAX
2,5000 -0,3400 -11,97% 9 10 550 2,8400 2,8400 2,3400 06.12 16:41
EXAMOBILE
6,5000 -0,1600 -2,40% 3 2 095 6,7800 6,7800 6,5000 06.12 12:49
EXCELLENC
0,2300 -0,0040 -1,71% 39 12 470 0,2345 0,2350 0,2250 06.12 17:00
EXIMIT
91,5000 21,5000 30,71% 43 13 318 65,0000 99,5000 65,0000 06.12 17:01
FABRYKAKD
0,4220 0,0140 3,43% 4 3 327 0,4220 0,4220 0,4100 04.08 10:13
FALCON
0,6460 -0,0040 -0,62% 6 1 440 0,6000 0,6560 0,5980 06.12 14:29
FARM51
50,2000 -2,5000 -4,74% 199 1 141 811 52,8000 52,8000 49,5500 06.12 17:04
FEMTECH
2,0000 -0,0300 -1,48% 16 13 273 1,9000 2,0000 1,8500 03.12 15:26
FHDOM
3,7600 0,0000 0,00% 1 60 3,7600 3,7600 3,7600 02.12 13:43
FIGENE
0,3940 0,0140 3,68% 38 68 658 0,3800 0,4000 0,3800 06.12 16:10
FINTECH
1,5000 0,0000 0,00% 1 15 1,5000 1,5000 1,5000 06.12 09:50
FINVENTUR
0,7580 0,0480 6,76% 3 243 0,7580 0,7580 0,7580 06.12 11:07
FITEN
0,0600 -0,0160 -21,05% 4 1 536 0,0600 0,0600 0,0600 10.11 12:26
FOREVEREN
6,4600 -0,0900 -1,37% 118 205 850 6,5500 6,6600 6,4400 06.12 17:00
FORPOSTA
2,2500 0,1400 6,64% 5 108 2,1100 2,2500 2,0000 06.12 15:55
FOTOVOLT
0,4900 -0,0080 -1,61% 5 541 0,4900 0,4900 0,4670 06.12 11:27
GALVO
1,0250 -0,0250 -2,38% 3 5 651 1,0250 1,0300 1,0250 06.12 11:08
GAMEDUST
0,2700 0,0090 3,45% 4 371 0,2610 0,2700 0,2610 06.12 15:25
GAMIVO
119,0000 -0,5000 -0,42% 9 27 251 119,0000 119,0000 119,0000 06.12 15:00
GENOMED
34,0000 0,0000 0,00% 1 68 34,0000 34,0000 34,0000 06.12 13:32
GENOMTEC
10,1000 -0,1000 -0,98% 33 49 603 10,2500 10,3000 10,0700 06.12 17:00
GENRG
0,3940 0,0300 8,24% 48 53 894 0,3640 0,4005 0,3600 06.12 17:02
GENXONE
23,2000 -1,0800 -4,45% 33 26 625 23,6500 24,1600 23,1000 06.12 17:01
GEOTERM
7,0500 -0,3000 -4,08% 1 71 7,0500 7,0500 7,0500 26.11 15:00
GEOTRANS
9,2000 0,0100 0,11% 52 70 814 9,2200 9,2600 9,0600 06.12 15:20
GKSKAT
0,1600 0,0400 33,33% 1 16 0,1600 0,1600 0,1600 01.12 11:01
GOLAB
0,2320 -0,0900 -27,95% 5 1 578 0,2320 0,2320 0,2320 01.12 12:56
GOTFI
25,0000 -5,0000 -16,67% 1 250 25,0000 25,0000 25,0000 20.10 11:04
GOVENA
0,0682 -0,0004 -0,58% 12 3 685 0,0666 0,0683 0,0666 06.12 17:00
GRAPHENE
8,6000 0,5600 6,97% 60 66 107 8,0400 8,7900 7,9100 06.12 16:49
GREMPCO
0,6000 -0,0260 -4,15% 17 6 506 0,6000 0,6000 0,5500 06.12 16:00
GRMEDIA
208,0000 -112,0000 -35,00% 6 4 618 258,0000 258,0000 208,0000 06.12 11:40
GRUPAEMM
0,0900 0,0180 25,00% 8 2 274 0,0900 0,0900 0,0900 04.08 15:00
GRUPAHRC
1,2400 -0,0600 -4,62% 8 3 548 1,3000 1,3000 1,1200 06.12 09:44
GRUPAREC
74,0000 0,0000 0,00% 3 7 918 74,0000 74,0000 74,0000 06.12 09:00
GTRINITY
4,9000 -0,1000 -2,00% 4 13 765 4,6000 4,9000 4,6000 06.12 15:00
HAMBURGER
1,2400 0,0700 5,98% 8 17 933 1,1700 1,2400 1,1700 06.12 14:03
HEMP
0,6900 -0,0250 -3,50% 54 30 897 0,6720 0,7130 0,6710 06.12 16:48
HORNIGOLD
0,1100 0,0005 0,46% 12 4 235 0,1040 0,1100 0,1035 06.12 16:36
HORTICO
4,4000 -0,1000 -2,22% 12 23 766 4,3000 4,4800 4,3000 06.12 16:44
HUBTECH
0,4902 -0,0076 -1,53% 170 182 341 0,4970 0,4988 0,4884 06.12 17:04
HURTIMEX
0,2320 -0,0040 -1,69% 21 14 107 0,2660 0,2660 0,2300 06.12 17:00
HYDRAPRES
0,4700 0,0000 0,00% 2 1 424 0,4700 0,4700 0,4700 06.12 10:56
IBCPOLSKA
1,2500 -0,0200 -1,57% 10 933 1,2700 1,2700 1,1500 02.12 16:05
ICPD
1,6600 -0,0600 -3,49% 18 2 878 1,6100 1,8000 1,4500 06.12 15:33
IDH
3,4900 -0,0600 -1,69% 8 3 811 3,5000 3,5000 3,4900 06.12 15:00
IGORIA
0,2880 0,0000 0,00% 4 767 0,2650 0,2880 0,2650 06.12 10:14
IMAGEPWR
30,3000 0,3000 1,00% 5 20 145 30,1450 30,3050 30,1450 06.12 13:58
IMMGAMES
5,9000 0,1000 1,72% 8 4 694 5,5000 5,9000 5,5000 06.12 14:38
INCANA
1,7700 -0,0500 -2,75% 4 453 1,8300 1,8300 1,7700 03.12 14:49
INCUVO
4,8300 -0,0100 -0,21% 54 73 224 4,7700 4,8500 4,4600 06.12 17:00
INDOS
3,5400 -0,0800 -2,21% 2 82 3,7000 3,7000 3,5400 02.12 11:15
INFOSCAN
0,5600 -0,0300 -5,08% 153 39 535 0,6000 0,6000 0,5520 06.12 17:02
INFRA
1,1600 0,0100 0,87% 5 1 637 1,1000 1,1600 1,1000 03.12 16:12
INNOGENE
9,3000 0,3000 3,33% 22 198 282 9,2800 9,3000 9,2800 06.12 15:28
INTELGSOL
1,2100 -0,0800 -6,20% 3 1 066 1,2400 1,2400 1,2100 01.12 10:17
INTELIWIS
2,4400 -0,0300 -1,21% 15 12 434 2,4100 2,4500 2,3500 06.12 17:00
INTERNITY
4,8400 -0,1000 -2,02% 2 1 200 4,7800 4,8400 4,7800 06.12 16:45
INTM
0,2200 0,0070 3,29% 16 13 352 0,2130 0,2250 0,2010 06.12 12:48
INVENTION
0,8580 0,0180 2,14% 78 74 798 0,8570 0,8740 0,8220 06.12 17:00
INVESTEKO
3,1000 -0,1000 -3,13% 3 2 170 3,3000 3,3000 3,1000 06.12 14:58
ISIAG
1,9300 0,0400 2,12% 7 3 750 1,9000 1,9300 1,8000 03.12 10:49
IU
4,2800 0,7800 22,29% 8 4 448 3,6200 4,3000 3,6200 06.12 15:44
JRHOLDING
7,3000 0,4100 5,95% 65 117 261 6,9600 7,6600 6,9600 06.12 17:00
JUJUBEE
2,7500 -0,1100 -3,85% 11 5 656 2,8450 2,8450 2,7150 06.12 15:38
JWA
0,4740 0,0240 5,33% 4 716 0,4370 0,4740 0,4360 06.12 17:00
KANCELWEC
1,3300 0,0100 0,76% 11 18 125 1,2800 1,3300 1,2800 06.12 14:51
KBJ
13,1000 -0,3000 -2,24% 31 22 238 13,6000 13,6000 12,2000 06.12 16:49
KLABATER
2,5100 -0,1350 -5,10% 26 10 633 2,5300 2,6250 2,5000 06.12 17:00
KLON
1,3300 0,0800 6,40% 4 3 423 1,3000 1,3300 1,2100 06.12 15:59
KME
0,8000 -0,0050 -0,62% 2 1 758 0,8000 0,8000 0,8000 18.05 11:00
KOFAMA
0,3200 0,0200 6,67% 10 3 360 0,2980 0,3480 0,2980 16.10 17:00
KOOL2PLAY
20,5000 -0,2800 -1,35% 3 416 20,0000 20,5000 19,5000 03.12 10:15
KORBANK
9,7000 -0,0500 -0,51% 4 4 774 9,9000 10,0000 9,7000 06.12 14:15
KUPIEC
3,9200 -0,1200 -2,97% 24 36 535 4,1600 4,1600 3,9200 06.12 17:00
LABOCANNA
2,1760 -0,0135 -0,62% 26 11 830 2,0610 2,1795 2,0150 06.12 16:48
LAURENPES
0,1370 -0,0016 -1,15% 34 34 810 0,1388 0,1400 0,1340 06.12 16:49
LEGIMI
36,5000 -0,5000 -1,35% 6 4 582 37,0000 37,6000 36,5000 06.12 16:46
LETUS
1,5300 -0,1150 -6,99% 11 7 363 1,5550 1,6450 1,4550 06.12 14:44
LGTRADE
0,9000 -0,0300 -3,23% 1 90 0,9000 0,9000 0,9000 03.12 09:00
LKDESIGN
0,6500 0,0500 8,33% 5 1 992 0,7000 0,7000 0,6500 01.06 15:21
LMGAMES
31,0000 -0,5000 -1,59% 33 135 520 31,5000 31,8000 30,0200 06.12 16:40
LOKATYBUD
0,1000 -0,0110 -9,91% 2 1 0,1000 0,1000 0,1000 01.12 11:09
LSTECHHOM
0,1000 0,0000 0,00% 2 10 0,1000 0,1000 0,1000 12.05 12:53
LUG
6,9000 0,0000 0,00% 2 3 755 6,8000 6,9000 6,8000 03.12 11:00
LUKARDI
1,1000 0,0000 0,00% 2 1 160 1,0500 1,1000 1,0500 06.12 10:09
M4B
22,0000 -0,6000 -2,65% 1 770 22,0000 22,0000 22,0000 06.12 09:19
MADKOM
3,8400 -0,1400 -3,52% 3 2 175 3,8200 3,8400 3,8200 06.12 13:05
MADMIND
4,1395 -0,0005 -0,01% 127 185 338 4,2200 4,2200 3,9000 06.12 17:00
MAKOLAB
5,3000 -0,2000 -3,64% 4 13 625 5,2000 5,3000 5,2000 06.12 15:17
MALKOWSKI
2,8000 0,2000 7,69% 1 98 2,8000 2,8000 2,8000 06.12 09:00
MARKA
0,4600 0,0000 0,00% 1 23 0,4600 0,4600 0,4600 06.12 11:00
MAXIPIZZA
0,6950 -0,0100 -1,42% 1 1 001 0,6950 0,6950 0,6950 06.12 12:51
MBFGROUP
2,6600 -0,0150 -0,56% 4 2 315 2,6800 2,6800 2,6600 06.12 17:00
MEDAPP
0,9600 -0,0240 -2,44% 36 50 993 0,9840 0,9840 0,9230 06.12 17:00
MEDARD
0,9600 -0,1400 -12,73% 7 3 802 1,0200 1,0200 0,9600 06.12 15:00
MEDCAMP
2,2300 0,0000 0,00% 35 19 055 2,2300 2,2400 2,1060 06.12 17:00
MEDIANPOL
4,0200 0,3200 8,65% 13 6 249 3,6000 4,0200 3,5000 03.12 16:12
MEDICOBIO
1,7640 -0,1360 -7,16% 34 16 850 1,8560 1,8560 1,7320 06.12 17:00
MEGAPIXEL
41,9900 0,0900 0,21% 1 84 41,9900 41,9900 41,9900 06.12 14:46
MENNICASK
104,2000 -3,4000 -3,16% 16 26 894 107,6000 107,6000 104,2000 06.12 17:00
MERA
1,7900 0,0700 4,07% 6 725 1,7500 1,7900 1,7500 06.12 10:26
MERIT
0,8500 0,0000 0,00% 3 163 0,8050 0,8500 0,8000 06.12 16:47
MERLINGRP
0,1775 0,0155 9,57% 15 7 585 0,1675 0,1775 0,1675 06.12 15:25
MFOOD
3,9200 0,0200 0,51% 8 7 770 3,6800 3,9200 3,6600 06.12 16:05
MILESTONE
3,7495 0,2495 7,13% 3 94 3,7495 3,7495 3,7495 06.12 15:16
MILKPOL
1,0000 -0,0100 -0,99% 6 2 512 1,1000 1,1000 1,0000 06.12 13:31
MILTON
1,3980 -0,0020 -0,14% 2 44 1,3000 1,3980 1,3000 06.12 14:59
MINERAL
0,7300 -0,0250 -3,31% 4 915 0,6950 0,7300 0,6800 01.12 16:39
MMCPL
7,2000 0,0500 0,70% 24 6 849 8,2000 8,9500 6,6000 06.12 15:53
MODE
2,0000 -0,0700 -3,38% 14 8 247 2,0700 2,0700 1,9000 06.12 16:39
MODERNCOM
0,4480 -0,0010 -0,22% 17 49 664 0,4490 0,4490 0,4480 06.12 17:00
MOONLIT
3,1600 0,2200 7,48% 10 6 362 2,9400 3,2400 2,9400 06.12 14:19
MOVGAMVR
1,2900 0,0400 3,20% 15 8 838 1,1850 1,2900 1,1600 06.12 16:49
MOVIEGAMES
60,0000 -1,9000 -3,07% 68 133 524 61,9000 61,9000 58,3000 06.12 17:00
MPAY
3,7000 0,3000 8,82% 1 210 2 642 405 3,5000 3,9000 3,1600 06.12 17:04
MPLVERBUM
6,3500 -0,5500 -7,97% 2 14 7,8000 7,8000 6,3500 06.12 10:30
MSM
4,5000 -0,7000 -13,46% 1 450 4,5000 4,5000 4,5000 06.12 11:17
MTENERGIA
0,4520 -0,0280 -5,83% 50 42 558 0,4790 0,4790 0,4500 06.12 16:48
NEPTIS
54,0000 0,0000 0,00% 1 540 54,0000 54,0000 54,0000 06.12 12:32
NESTMEDIC
1,5250 0,0000 0,00% 5 6 675 1,5000 1,5250 1,5000 06.12 15:00
NETWISE
26,0000 -0,2000 -0,76% 3 253 26,0000 26,0000 24,6000 06.12 14:43
NEURONE
3,0000 0,0000 0,00% 1 45 3,0000 3,0000 3,0000 06.12 10:49
NEXTBIKE
6,9500 -0,0500 -0,71% 4 895 6,8500 6,9500 6,8500 06.12 15:00
NFPL
0,3199 0,0299 10,31% 16 4 811 0,2800 0,3199 0,2800 04.08 17:00
NGGAMES
0,1330 -0,0062 -4,45% 25 16 448 0,1388 0,1388 0,1320 06.12 16:49
NOOBZ
17,5200 -0,2800 -1,57% 3 1 927 17,5200 17,5200 17,5200 06.12 09:00
NOTORIA
7,2500 0,0000 0,00% 2 1 298 7,2500 7,2500 7,2500 06.12 12:55
NOVAVIS
3,1000 0,1000 3,33% 18 9 263 3,0000 3,1350 2,9550 06.12 13:04
NOVINA
1,1400 0,0500 4,59% 8 508 1,1300 1,1400 1,0500 06.12 15:33
NTVSA
0,2090 -0,0020 -0,95% 22 10 024 0,2030 0,2110 0,1900 06.12 16:46
NWAI
11,2000 0,0000 0,00% 3 795 11,2000 11,2000 11,2000 06.12 15:05
ONEMORE
4,9200 -0,1600 -3,15% 54 75 642 5,0100 5,0100 4,8000 06.12 16:31
ONICO
6,0000 0,0000 0,00% 1 492 6,0000 6,0000 6,0000 10.02 11:00
OPTIGIS
0,5000 -0,0280 -5,30% 6 4 359 0,5040 0,5100 0,5000 06.12 12:36
OPTIZENLB
1,9900 -0,1100 -5,24% 1 517 1,9900 1,9900 1,9900 06.12 15:00
ORGANIC
4,4000 -0,1000 -2,22% 3 132 4,4000 4,4000 4,4000 06.12 09:13
ORZLOPONY
2,7000 0,0000 0,00% 1 57 2,7000 2,7000 2,7000 06.12 10:58
OUTDOORZY
1,0700 0,0700 7,00% 20 17 413 1,0000 1,0700 0,9800 06.12 12:59
OVIDWORKS
2,3200 0,0000 0,00% 3 312 2,1800 2,3200 2,1800 06.12 10:27
OXYGEN
0,4340 -0,0050 -1,14% 6 973 0,4300 0,4340 0,4260 06.12 15:43
OZECAPITAL
1,1660 -0,0040 -0,34% 37 49 947 1,1520 1,1780 1,1440 06.12 16:26
P2CHILL
5,3700 -0,3700 -6,45% 106 108 050 5,7200 5,7200 5,2200 06.12 16:48
PARCELTEC
0,7120 -0,0100 -1,39% 9 9 325 0,7200 0,7200 0,7120 16.11 15:28
PARTNER
0,1500 0,0045 3,09% 37 25 993 0,1390 0,1580 0,1360 06.12 16:48
PASSUS
47,0000 -0,8000 -1,67% 33 41 337 47,8000 51,0000 45,0000 06.12 16:45
PBGAMES
0,5900 0,0000 0,00% 1 12 0,5900 0,5900 0,5900 06.12 09:33
PFMEDICAL
1,8900 0,0000 0,00% 1 19 1,8900 1,8900 1,8900 03.12 11:00
PIXELCROW
0,4000 0,1000 33,33% 12 2 991 0,3500 0,4000 0,3500 06.12 15:14
PLANETB2B
0,0880 -0,0010 -1,12% 3 3 974 0,0820 0,0880 0,0800 06.12 17:00
PLANTWEAR
3,6100 0,5700 18,75% 54 23 023 3,1800 3,7800 3,0200 06.12 17:00
PLASMA
0,3500 0,0000 0,00% 1 543 0,3500 0,3500 0,3500 06.12 11:06
PLATIGE
30,1000 0,1000 0,33% 53 112 093 29,5000 30,5000 28,8000 06.12 16:48
PLGROUP
0,2570 -0,0020 -0,77% 2 514 0,2570 0,2570 0,2570 06.12 09:00
POINTPACK
57,4000 -1,6000 -2,71% 41 271 938 58,4000 59,0000 56,0000 06.12 17:00
POLARISIT
1,4150 0,0300 2,17% 19 14 505 1,3750 1,4300 1,3750 06.12 11:33
POLMAN
0,4950 0,0090 1,85% 7 8 525 0,4895 0,4950 0,4890 06.12 17:00
POLTRONIC
1,3300 0,0000 0,00% 4 6 059 1,2500 1,3300 1,2500 03.12 11:47
POLYSLASH
4,8995 -0,1005 -2,01% 13 10 077 4,9950 4,9950 4,7010 06.12 15:14
PREFABET
1,5100 -0,0500 -3,21% 2 95 1,5100 1,5100 1,5100 06.12 15:20
PREFAGRP
90,0000 -0,5000 -0,55% 4 1 270 90,5000 92,0000 90,0000 06.12 09:42
PRESENT24
0,1684 -0,0006 -0,36% 19 21 940 0,1616 0,1688 0,1610 06.12 15:21
PROMISE
3,6400 -0,0600 -1,62% 3 1 372 3,7000 3,7000 3,6400 06.12 16:24
PROPERTYF
0,3600 0,0000 0,00% 1 36 0,3600 0,3600 0,3600 20.01 11:00
PRYMUS
6,3000 0,0000 0,00% 1 32 6,3000 6,3000 6,3000 06.12 14:06
PTWP
49,2000 -0,8000 -1,60% 7 21 012 49,8000 49,8000 48,0000 06.12 17:00
PUNCHPUNK
1,1700 -0,0100 -0,85% 26 10 701 1,2000 1,2298 1,0602 06.12 13:50
PYLON
0,1406 -0,0029 -2,02% 3 1 533 0,1403 0,1406 0,1403 06.12 15:50
PYRAMID
40,0500 -0,6500 -1,60% 24 121 531 40,0000 40,5000 39,2000 06.12 16:49
QUART
1,9200 0,0000 0,00% 1 19 1,9200 1,9200 1,9200 06.12 10:14
QUARTICON
9,2000 0,2000 2,22% 2 105 8,7000 9,2000 8,7000 06.12 09:52
QUBICGMS
2,1000 -0,0600 -2,78% 19 26 920 2,1900 2,1900 2,0700 06.12 16:32
READGENE
2,7900 -0,1000 -3,46% 6 2 261 2,8900 2,8900 2,7900 06.12 15:07
REDDEV
2,0000 0,0900 4,71% 23 16 911 1,9260 2,0000 1,8200 06.12 17:00
REMEDIS
0,1240 0,0000 0,00% 1 911 0,1240 0,1240 0,1240 03.12 15:00
REMORSOL
4,3000 0,1600 3,86% 8 5 370 3,8500 4,3000 3,8500 06.12 15:33
ROBINSON
6,2000 0,3000 5,08% 12 13 508 5,9000 6,2000 5,7000 06.12 12:12
ROCCA
3,3700 -0,6200 -15,54% 17 9 581 4,1000 4,1000 3,3700 06.12 17:00
ROVITA
0,2840 0,0000 0,00% 1 28 0,2840 0,2840 0,2840 06.12 11:00
RUCHCHORZ
0,6450 -0,0550 -7,86% 3 774 0,6450 0,6450 0,6450 01.12 11:00
S4E
7,0000 1,2000 20,69% 16 9 618 5,7500 7,0000 5,7500 06.12 11:27
SAKANA
0,3780 0,0020 0,53% 1 19 0,3780 0,3780 0,3780 06.12 09:08
SCPFL
142,8000 -4,6000 -3,12% 58 74 039 147,4000 149,8000 140,0000 06.12 17:00
SEVENET
3,2100 0,0100 0,31% 5 6 686 3,3000 3,3000 3,2000 06.12 16:48
SFD
4,0000 -0,0900 -2,20% 4 3 771 3,9200 4,0000 3,9200 06.12 17:00
SFERANET
1,6800 0,0100 0,60% 3 383 1,5700 1,6800 1,5700 06.12 09:00
SHOCKWORK
1,3000 -0,0450 -3,35% 12 3 727 1,4300 1,4300 1,2600 06.12 16:40
SIMFABRIC
15,3000 -2,1000 -12,07% 310 501 059 16,3400 16,4000 14,0200 06.12 16:46
SIMTERACT
17,4560 -1,4940 -7,88% 3 239 18,9500 18,9500 17,4560 06.12 13:40
SOFTBLUE
0,3385 -0,0065 -1,88% 78 72 361 0,3450 0,3475 0,3305 06.12 16:43
SOLARINOV
0,1044 -0,0050 -4,57% 72 51 018 0,1118 0,1118 0,1040 06.12 17:00
SONKA
4,6800 -0,1700 -3,51% 27 44 047 4,8500 4,8500 4,5500 06.12 16:29
SPARKVC
1,9000 0,0400 2,15% 1 11 1,9000 1,9000 1,9000 06.12 09:03
SPYROSOFT
212,0000 0,0000 0,00% 8 9 892 212,0000 212,0000 208,0000 06.12 14:14
STANDREW
7,0000 0,0000 0,00% 1 14 7,0000 7,0000 7,0000 06.12 11:40
STARWARD
81,2000 -2,8000 -3,33% 4 17 819 82,0000 82,0000 81,2000 03.12 15:09
STEMCELLS
0,6100 0,0100 1,67% 2 263 0,6300 0,6300 0,6100 06.12 13:08
STILO
8,7000 -0,5000 -5,43% 18 25 970 9,2000 9,2000 8,6600 06.12 15:46
SUMMALING
18,5000 0,0000 0,00% 1 19 18,5000 18,5000 18,5000 03.12 09:18
SUNDRAGON
2,0800 0,0000 0,00% 1 10 2,0800 2,0800 2,0800 06.12 09:05
SUNTECH
1,8100 0,0500 2,84% 10 58 567 1,8100 1,8100 1,6400 06.12 17:00
SURFLAND
1,3400 -0,0100 -0,74% 2 149 1,3400 1,3400 1,3400 06.12 11:00
SWALLET
23,4000 -1,0000 -4,10% 49 67 129 24,5000 24,6000 22,5200 06.12 17:00
SYNERGA
0,1650 0,0020 1,23% 52 40 305 0,1620 0,1672 0,1600 06.12 17:00
SZAR
0,1960 -0,0025 -1,26% 13 5 589 0,1980 0,1980 0,1845 06.12 15:25
TAMEX
1,4900 0,0800 5,67% 8 6 665 1,4300 1,5000 1,3300 06.12 13:16
TAXNET
2,5400 -0,3600 -12,41% 92 111 791 2,7200 3,1000 2,4800 06.12 17:00
TELEMEDPL
1,2800 0,0000 0,00% 1 42 1,2800 1,2800 1,2800 06.12 09:51
TELESTO
162,0000 42,0000 35,00% 98 138 443 135,0000 162,0000 118,0000 06.12 13:24
TELESTR
23,0000 -0,8000 -3,36% 1 2 300 23,0000 23,0000 23,0000 06.12 16:40
TELGAM
0,3030 -0,0150 -4,72% 4 707 0,3030 0,3090 0,3030 06.12 12:58
TELIANI
1,0300 -0,1500 -12,71% 3 3 490 1,0300 1,0300 1,0300 06.12 14:41
TENDERHUT
50,5000 0,5100 1,02% 1 505 50,5000 50,5000 50,5000 06.12 10:17
TERMO2PWR
0,3580 -0,0010 -0,28% 3 1 015 0,3340 0,3580 0,3340 06.12 12:02
TERMOEXP
5,4000 -0,6000 -10,00% 8 1 366 6,1500 6,1500 5,4000 06.12 09:26
THEDUST
14,3500 -0,1000 -0,69% 37 32 558 14,5000 14,5000 13,8500 06.12 17:00
TLTENNIS
0,4180 -0,0140 -3,24% 1 4 0,4180 0,4180 0,4180 02.12 16:39
TRIGGO
70,3000 0,1000 0,14% 6 1 758 70,3000 70,4000 70,3000 06.12 15:30
TRUEGS
1,2650 -0,0250 -1,94% 9 6 378 1,2400 1,2800 1,2400 06.12 13:21
UNIFIED
0,5000 0,0480 10,62% 5 1 360 0,5000 0,5000 0,5000 01.06 15:00
UNILABGAM
19,4900 -0,1700 -0,86% 11 8 201 19,7980 19,7980 19,0000 06.12 16:28
URTESTE
85,0000 -3,9000 -4,39% 8 6 852 87,2000 87,2000 85,0000 06.12 14:23
VABUN
1,4950 0,0050 0,34% 4 112 1,4800 1,5000 1,4800 06.12 15:43
VAKOMTEK
1,3500 -0,0700 -4,93% 1 863 1,3500 1,3500 1,3500 26.11 10:04
VARSAV
1,2180 0,0040 0,33% 9 8 849 1,2000 1,2340 1,1520 06.12 17:00
VEE
107,0000 -2,0000 -1,83% 1 107 107,0000 107,0000 107,0000 06.12 11:53
VERBICOM
1,5400 -0,0100 -0,65% 1 15 1,5400 1,5400 1,5400 06.12 10:14
VIATRON
8,0000 0,0000 0,00% 2 1 280 8,0000 8,0000 8,0000 26.11 11:00
VIDIS
5,9000 0,0000 0,00% 1 12 5,9000 5,9000 5,9000 06.12 09:04
VISION
0,0349 0,0030 9,40% 2 19 0,0349 0,0349 0,0349 06.12 11:00
WAT
15,9000 -1,0000 -5,92% 44 1 547 762 16,9000 18,0000 14,0000 06.12 16:31
WERTHHOLZ
0,3800 0,0300 8,57% 4 3 963 0,3800 0,3800 0,3800 03.12 17:00
WESTREAL
1,4900 0,0600 4,20% 66 64 388 1,4400 1,5800 1,3900 06.12 17:00
WIERZYCL
0,4120 -0,0380 -8,44% 25 7 488 0,4120 0,4120 0,3740 06.12 15:16
WODKAN
9,2000 0,2000 2,22% 1 2 006 9,2000 9,2000 9,2000 06.12 11:16
WOODPCKR
13,3500 -0,2500 -1,84% 9 26 906 13,6600 13,6600 13,1700 06.12 15:15
XBSPROLOG
41,6000 0,0000 0,00% 1 832 41,6000 41,6000 41,6000 06.12 09:40
XPLUS
3,2000 0,0400 1,27% 15 23 507 3,1800 3,3000 3,1600 06.12 16:46
YOSHI
2,8500 -0,0100 -0,35% 15 5 289 2,8000 2,8600 2,6000 06.12 17:00
ZENERIS
9,4000 -0,0300 -0,32% 1 47 9,4000 9,4000 9,4000 06.12 10:20
ZORTRAX
2,5300 -0,0300 -1,17% 18 10 061 2,6000 2,6000 2,5100 06.12 16:46
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.