NewConnect - Notowania spółek

Aktualne kursy akcji spółek rynku

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
01CYBATON 4,8000 -0,1100 -2,24% 4,9100 4,9100 4,7500 4 294 20 591 15.10 16:49
4MASS 0,2548 -0,0002 -0,08% 0,2548 0,2596 0,2504 615 100 156 513 15.10 17:00
4MOBILITY 5,5500 0,5500 11,00% 5,0000 5,8000 5,0000 3 758 19 744 15.10 17:00
5THAVENUE 1,5600 -0,2200 -12,36% 1,9400 1,9400 1,5600 1 862 3 239 29.04 17:00
7FIT 4,9800 -0,0200 -0,40% 5,1000 5,1000 4,8000 697 3 469 15.10 17:00
7LEVELS 21,0000 0,0000 0,00% 21,0000 21,2000 21,0000 300 6 310 15.10 14:41
AALLIANCE 20,8000 -1,0000 -4,59% 20,8000 20,8000 20,8000 15 312 13.10 09:00
ABAK 2,6200 0,2200 9,17% 2,5000 2,6200 2,5000 1 020 2 576 12.10 16:01
ABSINVEST 1,4300 -0,0100 -0,69% 1,4300 1,4300 1,3800 2 431 3 359 15.10 14:56
ACARTUS 0,7520 -0,0280 -3,59% 0,7300 0,7520 0,6920 15 750 11 153 11.10 14:58
ADATEX 1,0200 0,0000 0,00% 1,0200 1,0200 1,0200 1 800 1 836 15.10 11:45
ADVERTIGO 0,4860 -0,0460 -8,65% 0,5120 0,5300 0,4860 17 033 8 328 15.10 16:09
AERFINANC 0,2880 0,0080 2,86% 0,2880 0,2880 0,2880 40 12 18.05 11:00
AFHOL 6,0000 0,1400 2,39% 5,9600 6,0000 5,9600 1 241 7 429 15.10 15:27
AGROLIGA 58,0000 0,0000 0,00% 58,5000 59,5000 58,0000 199 11 684 15.10 15:51
AGROMEP 5,0000 0,1800 3,73% 5,0000 5,0000 5,0000 2 10 14.10 09:00
AITON 0,8200 -0,0100 -1,20% 0,8300 0,8300 0,7900 6 419 5 136 15.10 16:23
AKCEPTFIN 2,1000 0,0000 0,00% 2,1000 2,1000 1,8500 4 281 8 541 01.06 16:15
ALDA 7,6000 0,1000 1,33% 7,5000 7,6000 7,5000 201 1 511 12.10 17:00
ALUMAST 1,5000 -0,0500 -3,23% 1,5000 1,5000 1,5000 1 000 1 500 15.10 09:05
ANALIZY 32,8000 -1,2000 -3,53% 33,2000 33,2000 32,8000 50 1 650 11.10 13:12
APANET 1,0400 0,2100 25,30% 0,8700 1,0400 0,8700 25 959 25 553 15.10 14:42
APIS 0,0970 0,0170 21,25% 0,0900 0,0970 0,0900 581 201 54 026 15.10 15:27
APOLLO 1,4650 0,1100 8,12% 1,3550 1,4650 1,3550 2 135 3 127 15.10 17:04
APS 4,2400 -0,0200 -0,47% 4,2400 4,2400 4,2400 21 89 12.10 10:45
AQUABB 25,0000 1,2000 5,04% 23,6000 25,0000 23,0000 25 602 15.10 16:44
AQUAPOZ 10,4000 0,4000 4,00% 10,2000 10,4000 10,2000 1 190 12 336 15.10 17:00
AQUATECH 2,9000 -0,0800 -2,68% 2,9800 3,0000 2,8000 966 2 824 15.10 16:37
ARENAPL 6,3000 0,0200 0,32% 6,3000 6,4600 6,2000 1 705 10 635 15.10 11:49
ARI 0,3240 0,0000 0,00% 0,3240 0,3240 0,3240 854 277 15.10 15:00
ARTGAMES 2,4700 0,0050 0,20% 2,5200 2,5900 2,4100 56 711 141 808 15.10 16:49
ASTRO 0,3090 0,0090 3,00% 0,3000 0,3090 0,3000 38 848 11 690 15.10 15:21
ATCCARGO 11,0000 0,1000 0,92% 10,7000 11,0000 10,7000 1 033 11 180 15.10 16:28
ATOMJELLY 3,9500 -0,0250 -0,63% 3,9500 3,9500 3,9500 84 332 15.10 12:54
ATONHT 0,2580 0,0300 13,16% 0,2580 0,2580 0,2580 1 250 323 15.10 11:00
AUTOSPA 1,0100 -0,0300 -2,88% 1,0100 1,0100 1,0100 20 20 01.06 11:00
AUXILIA 3,5100 0,0000 0,00% 3,2200 3,5100 3,2200 52 168 13.10 15:58
AVATRIX 1,1600 0,0800 7,41% 1,1000 1,1600 1,1000 2 000 2 260 15.10 11:05
AZTEC 3,0500 -0,0500 -1,61% 3,1000 3,1000 3,0500 610 1 861 15.10 14:42
BALTICON 14,4000 0,1000 0,70% 14,3000 14,4000 14,3000 80 1 144 15.10 13:32
BBINWEST 9,1200 0,3600 4,11% 9,3400 9,3400 8,9000 14 357 131 005 15.10 16:48
BERGHOLDI 1,8380 0,0480 2,68% 1,8320 1,8500 1,7900 7 621 13 952 15.10 17:00
BETOMAX 4,3000 0,0000 0,00% 4,3000 4,3000 4,3000 450 1 935 15.10 11:11
BINARY 1,7600 0,0000 0,00% 1,7600 1,7600 1,7600 50 88 15.10 12:22
BIOERG 0,2050 0,0065 3,27% 0,1965 0,2080 0,1920 54 376 10 845 15.10 12:31
BIOFACTOR 4,1800 0,1200 2,96% 3,9200 4,1800 3,9200 305 1 209 15.10 12:50
BIOGENED 8,6000 0,2500 2,99% 8,5000 8,6000 8,5000 535 4 590 14.10 15:55
BIOMASS 1,1160 0,0080 0,72% 1,0820 1,1160 1,0820 13 439 14 721 15.10 15:29
BIOMAXIMA 24,2800 0,0400 0,17% 24,3800 24,4000 23,8000 3 940 94 788 15.10 16:49
BIOPLANET 32,0000 1,0000 3,23% 32,0000 32,0000 31,0000 325 10 290 15.10 13:03
BIZTECH 0,3400 0,0200 6,25% 0,3300 0,3400 0,3290 60 012 20 142 15.10 16:44
BKDGAMES 31,6000 0,1000 0,32% 31,2000 32,8000 29,2000 19 719 610 145 15.10 16:49
BLACKPOIN 1,5400 0,0200 1,32% 1,5400 1,5400 1,5400 10 15 15.10 09:00
BLIRT 9,7600 0,5600 6,09% 9,4900 10,0000 8,5300 8 330 77 577 15.10 17:00
BLOOBER 21,0500 -0,0500 -0,24% 21,1000 21,4000 20,5000 10 752 225 149 15.10 17:00
BLUETAX 4,4000 0,5000 12,82% 4,4400 4,4400 4,4000 866 3 844 15.10 15:00
BLUMERANG 13,1500 0,7500 6,05% 12,4000 13,4500 12,4000 49 328 646 754 15.10 17:03
BPC 60,4000 -0,2000 -0,33% 60,6000 60,6000 58,0000 53 3 131 15.10 12:40
BPX 4,5000 -0,1000 -2,17% 4,5000 4,5000 4,4400 5 552 24 944 15.10 12:39
BRAS 0,4975 -0,0055 -1,09% 0,5020 0,5060 0,4970 201 906 100 883 15.10 17:00
BROADGATE 0,3000 -0,0080 -2,60% 0,3000 0,3000 0,3000 3 100 930 26.05 11:29
BTCSTUDIO 0,5900 -0,0600 -9,23% 0,6500 0,6500 0,5900 2 807 1 705 15.10 16:35
BVT 0,5320 -0,0480 -8,28% 0,5980 0,5980 0,5100 107 936 56 778 15.10 17:02
CAMBRIDGE 0,7750 -0,0100 -1,27% 0,7750 0,7750 0,7750 15 12 15.10 11:00
CANNABIS 2,1350 0,0350 1,67% 2,0500 2,1350 2,0500 3 031 6 275 15.10 16:47
CARBONSTU 52,9000 1,9000 3,73% 51,2000 53,9000 50,5000 396 20 405 15.10 16:41
CARLSON 45,7000 5,2000 12,84% 39,1000 45,7000 36,4000 1 409 56 932 15.10 17:00
CARPATHIA 5,7800 -0,0200 -0,34% 5,8000 5,8000 5,5400 1 085 6 132 15.10 14:49
CASPAR 80,0000 3,0000 3,90% 77,0000 80,0000 77,0000 23 1 831 12.10 16:01
CCS 1,8600 0,0000 0,00% 1,7600 1,8600 1,7600 1 502 2 664 14.10 16:29
CDA 19,8500 -0,3500 -1,73% 19,7800 20,6100 19,7720 1 828 36 659 15.10 16:47
CENTURION 1,2000 -0,0200 -1,64% 1,2200 1,2200 1,2000 100 121 15.10 10:02
CEREALPLT 7,8000 0,0000 0,00% 7,8000 7,8000 7,8000 3 23 22.06 10:20
CFG 37,0000 0,0000 0,00% 37,0000 37,0000 36,5000 310 11 405 15.10 17:00
CFSA 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 20 82 15.10 12:31
CHERRY 22,4000 4,3000 23,76% 19,0000 22,4000 19,0000 4 422 92 224 15.10 16:48
CLOUD 24,6000 0,6000 2,50% 24,6000 24,6000 24,6000 2 49 15.10 09:00
CMI 39,6000 -0,6000 -1,49% 40,2000 40,2000 39,6000 42 1 664 12.10 17:00
CODEADDIC 1,9200 0,0750 4,07% 1,7100 1,9500 1,7100 6 085 11 084 15.10 16:26
COLUMBUS 30,1000 -0,1400 -0,46% 30,0000 30,7800 29,8600 6 873 206 886 15.10 17:00
COMECO 0,3990 0,0000 0,00% 0,3990 0,3990 0,3650 8 083 3 157 15.10 15:46
CONSOLE 34,2000 0,0900 0,26% 34,1100 34,2000 34,1000 28 956 15.10 14:49
COPERNIC 2,7600 0,0000 0,00% 2,7600 2,7600 2,7600 866 2 390 15.10 10:51
CREOTECH 113,0200 -16,9600 -13,05% 134,9000 150,0000 110,5000 72 049 9 239 719 15.10 17:02
CTE 0,1300 0,0010 0,78% 0,1300 0,1300 0,1300 10 700 1 391 07.01 11:22
CZARNKOW 0,2520 -0,0080 -3,08% 0,2600 0,2600 0,2520 42 717 10 812 15.10 15:17
DAMFINW 2,1100 0,0000 0,00% 2,1100 2,1100 2,1100 467 985 28.12 15:53
DANKS 0,6580 0,0000 0,00% 0,6600 0,6600 0,6580 20 000 13 164 15.10 12:01
DBENERGY 32,0000 0,0000 0,00% 32,0000 32,0000 31,0000 932 29 229 15.10 16:01
DDISTANCE 2,1500 -0,0200 -0,92% 2,1500 2,1700 2,1500 10 141 21 886 15.10 16:49
DEKTRA 12,3000 0,6000 5,13% 11,9000 12,3000 11,9000 1 690 20 758 15.10 13:52
DENTAMDC 0,2660 -0,0040 -1,48% 0,2680 0,2680 0,2660 1 337 356 15.10 11:20
DETGAMES 4,3000 0,0000 0,00% 4,3000 4,4200 4,3000 1 355 5 836 15.10 16:29
DEVORAN 0,1815 0,0045 2,54% 0,1800 0,1820 0,1715 753 607 135 688 15.10 16:48
DGNET 1,7798 0,0098 0,55% 1,7798 1,7798 1,7798 5 9 13.10 17:00
DITIX 0,2250 0,0000 0,00% 0,2250 0,2250 0,2250 1 294 291 15.10 17:00
DOMLEK 10,3000 -0,1000 -0,96% 10,5000 10,5000 10,3000 100 1 032 18.03 16:36
DOOK 6,3000 -0,5500 -8,03% 6,8500 6,8500 6,3000 137 877 13.10 16:20
DRAGEUS 2,9000 0,2500 9,43% 2,6900 2,9000 2,6500 7 640 21 410 15.10 13:24
DRAGOENT 87,6400 -2,3600 -2,62% 90,0100 90,0100 85,4000 4 949 433 041 15.10 17:00
DRFINANCE 1,6000 -0,1000 -5,88% 1,5100 1,6000 1,4800 8 473 12 855 15.10 16:38
DUALITY 4,3900 0,2000 4,77% 4,2150 4,4500 4,1500 18 427 78 810 15.10 17:00
EASYCALL 23,3000 -0,5000 -2,10% 23,3000 23,3000 23,3000 30 699 15.10 10:43
EC2 10,1000 -0,2000 -1,94% 10,3000 12,0000 10,1000 45 041 488 196 15.10 17:02
ECCGAMES 1,9560 0,0460 2,41% 1,9600 1,9600 1,9160 1 180 2 285 15.10 16:01
EDISON 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 50 250 13.10 11:55
EFENERGII 0,4250 -0,0030 -0,70% 0,4260 0,4280 0,4250 16 965 7 231 15.10 13:26
EFIXDM 7,0000 1,8000 34,62% 6,0000 7,0000 5,1000 655 4 030 10.07 15:23
EKIOSK 1,8000 0,0800 4,65% 1,7800 1,8000 1,7800 200 360 13.10 13:42
EKOBOX 0,5600 0,0100 1,82% 0,5680 0,5680 0,5220 12 661 6 846 15.10 16:29
EKOPARK 14,4000 -0,1000 -0,69% 14,5000 14,5000 14,4000 283 4 078 15.10 17:00
EKOPOL 12,1000 1,0000 9,01% 11,1000 12,1000 11,0500 9 037 104 650 15.10 17:00
ELQ 1,7800 0,0000 0,00% 1,7800 1,7800 1,7800 400 712 15.10 11:00
EMMERSON 0,0405 -0,0065 -13,83% 0,0475 0,0475 0,0405 40 051 1 902 04.08 15:00
EMONT 1,1100 -0,0100 -0,89% 1,1200 1,1200 1,0000 1 280 1 310 15.10 16:12
EMTASIA 17,2000 0,2000 1,18% 17,0000 17,5000 17,0000 418 7 130 15.10 16:09
EMUZYKA 5,2500 0,0000 0,00% 4,9600 5,2500 4,9600 151 764 15.10 09:12
EONET 16,0000 -0,7000 -4,19% 16,3000 16,3000 16,0000 1 034 16 550 15.10 15:01
ERATONRG 0,7500 0,0500 7,14% 0,7240 0,7500 0,7080 60 474 43 926 15.10 15:36
ERS 0,0325 0,0075 30,00% 0,0325 0,0325 0,0325 7 142 232 04.08 15:24
ESKIMOS 0,1250 0,0000 0,00% 0,1250 0,1250 0,1250 19 643 2 455 18.05 15:00
EUROHIT 5,1600 -0,0400 -0,77% 5,1600 5,1600 5,1600 286 1 476 15.10 15:00
EUROSNACK 1,2000 0,0400 3,45% 1,2000 1,2000 1,2000 400 480 15.10 13:18
EUROTAX 2,2200 0,0000 0,00% 2,2200 2,2200 2,2200 225 500 15.10 11:19
EXAMOBILE 5,9800 0,0600 1,01% 5,9200 5,9800 5,9200 12 71 15.10 14:32
EXCELLENC 0,2380 0,0085 3,70% 0,2290 0,2440 0,2245 164 329 37 905 15.10 17:00
EXIMIT 58,0000 3,0000 5,45% 55,0000 58,0000 55,0000 25 1 420 13.10 13:16
FABRYKAKD 0,4220 0,0140 3,43% 0,4220 0,4220 0,4100 8 055 3 327 04.08 10:13
FALCON 0,6900 -0,0100 -1,43% 0,6900 0,6900 0,6900 1 500 1 035 15.10 15:31
FARM51 60,4000 0,2000 0,33% 60,3000 61,4000 58,5000 4 698 279 317 15.10 17:00
FEMTECH 2,3700 0,0000 0,00% 2,2400 2,3700 2,2300 1 600 3 594 15.10 15:49
FHDOM 4,0400 -0,2600 -6,05% 4,0200 4,3000 4,0000 691 2 779 15.10 17:00
FIGENE 0,3880 0,0180 4,86% 0,3860 0,3880 0,3700 48 320 18 458 15.10 17:00
FINTECH 1,3800 0,0000 0,00% 1,3800 1,3800 1,3800 10 14 15.10 09:24
FINVENTUR 0,7200 -0,0280 -3,74% 0,6700 0,7480 0,6700 6 213 4 301 01.06 16:19
FITEN 0,0760 0,0000 0,00% 0,0760 0,0760 0,0760 2 0 13.10 11:00
FOREVEREN 6,8600 -0,0400 -0,58% 6,9000 6,9300 6,8000 4 836 33 071 15.10 17:00
FORPOSTA 2,8000 0,0000 0,00% 2,8000 2,8000 2,8000 10 28 14.10 10:00
FOTOVOLT 0,7940 0,0000 0,00% 0,7920 0,7940 0,7420 822 651 15.10 10:26
GALVO 1,2400 -0,0150 -1,20% 1,2400 1,2400 1,2400 100 124 13.10 16:06
GAMIVO 135,0000 -7,9000 -5,53% 140,0000 140,0000 135,0000 39 5 270 15.10 15:00
GENERGY 0,0195 -0,0045 -18,75% 0,0195 0,0195 0,0195 546 905 10 665 20.05 12:50
GENOMED 38,0000 -0,2000 -0,52% 38,0000 38,0000 38,0000 5 190 14.10 13:29
GENOMTEC 10,4000 -0,3800 -3,53% 10,7800 10,7800 10,3520 723 7 551 15.10 17:01
GENRG 0,4450 0,0150 3,49% 0,4560 0,4560 0,4350 15 042 6 801 15.10 16:09
GENXONE 27,4900 -0,0050 -0,02% 27,0000 28,1800 27,0000 1 337 36 422 15.10 16:27
GEOTERM 9,0000 -2,0000 -18,18% 10,0000 10,0000 9,0000 183 1 704 15.10 15:13
GEOTRANS 11,2800 -0,1000 -0,88% 11,2000 11,3000 11,1200 2 301 25 778 15.10 16:31
GKSKAT 0,1500 -0,0100 -6,25% 0,1500 0,1500 0,1500 2 150 323 13.10 11:00
GOLAB 0,2800 0,0720 34,62% 0,2800 0,2800 0,2800 3 900 1 092 13.10 12:17
GOTFI 30,0000 -6,6000 -18,03% 30,0000 30,0000 30,0000 5 150 06.10 11:00
GOVENA 0,0719 0,0002 0,28% 0,0717 0,0730 0,0717 179 710 12 940 15.10 15:41
GREMPCO 0,6700 0,0320 5,02% 0,6380 0,6700 0,6380 3 750 2 435 15.10 15:44
GRMEDIA 147,0000 15,0000 11,36% 147,0000 147,0000 142,0000 40 5 805 12.10 09:35
GRUPAEMM 0,0900 0,0180 25,00% 0,0900 0,0900 0,0900 25 265 2 274 04.08 15:00
GRUPAHRC 1,3300 0,0100 0,76% 1,3050 1,3300 1,3000 342 451 15.10 11:57
GRUPAREC 56,0000 -1,0000 -1,75% 54,0000 56,0000 54,0000 60 3 320 15.10 15:26
GTRINITY 6,3800 0,0000 0,00% 6,3800 6,3800 6,3800 210 1 340 15.10 11:00
HAMBURGER 1,6200 -0,0400 -2,41% 1,6400 1,6400 1,6200 8 817 14 286 15.10 13:36
HEMP 0,8000 -0,0150 -1,84% 0,8250 0,8250 0,7900 17 558 13 928 15.10 16:48
HORNIGOLD 0,1290 -0,0020 -1,53% 0,1220 0,1300 0,1220 53 877 6 797 15.10 15:45
HORTICO 5,2500 0,0000 0,00% 5,2000 5,2500 5,0500 2 145 11 016 15.10 16:47
HUBTECH 0,6750 -0,0145 -2,10% 0,6985 0,7100 0,6605 1 309 796 906 711 15.10 17:00
HURTIMEX 0,2340 -0,0020 -0,85% 0,2140 0,2340 0,2140 550 120 12.10 16:37
HYDRAPRES 0,4600 0,0200 4,55% 0,4500 0,4600 0,4500 1 230 556 15.10 16:46
IBCPOLSKA 1,0800 0,0000 0,00% 1,0800 1,0800 1,0800 15 16 14.10 12:12
ICPD 1,9800 -0,0200 -1,00% 2,0000 2,0000 1,9000 13 25 13.10 16:05
IDH 5,5800 0,1400 2,57% 5,4800 5,5800 5,3000 727 4 025 15.10 16:48
IGORIA 0,2340 -0,0030 -1,27% 0,2350 0,2350 0,2320 1 550 362 15.10 16:07
IMAGEPWR 30,5000 0,2000 0,66% 30,5000 30,5000 30,5000 26 793 15.10 14:58
IMMGAMES 6,3990 0,2990 4,90% 6,1000 6,4900 6,1000 2 548 16 341 15.10 16:43
INCANA 1,9300 -0,1100 -5,39% 2,0400 2,0400 1,9300 100 197 14.10 11:31
INCUVO 4,4650 0,0150 0,34% 4,4800 4,4870 4,3100 6 966 30 541 15.10 16:45
INDOS 3,5600 0,2000 5,95% 3,3600 3,5600 3,3600 1 200 4 178 15.10 16:37
INFOSCAN 0,6460 -0,0030 -0,46% 0,6100 0,6670 0,6000 351 475 217 563 15.10 17:00
INFRA 1,3700 -0,0300 -2,14% 1,3800 1,3800 1,2700 565 728 15.10 13:58
INNOGENE 9,5000 -0,2000 -2,06% 9,5250 9,5250 9,5000 7 724 73 429 15.10 15:17
INTELGSOL 1,3300 -0,0700 -5,00% 1,3600 1,3600 1,3300 101 137 13.10 14:07
INTELIWIS 2,1700 0,0000 0,00% 2,1700 2,1700 2,1700 111 241 15.10 17:00
INTERNITY 4,7800 0,0000 0,00% 4,7800 4,7800 4,7200 1 778 8 481 15.10 14:55
INTM 0,3280 -0,0110 -3,24% 0,3370 0,3370 0,2940 13 226 4 073 15.10 15:33
INVENTION 1,0440 0,0940 9,89% 0,9680 1,1600 0,9490 1 385 023 1 518 196 15.10 17:03
INVESTEKO 4,8000 0,1000 2,13% 4,8000 4,8000 4,8000 100 480 15.10 09:10
INWESTPL 0,3260 0,0000 0,00% 0,3250 0,3260 0,3250 2 855 928 15.10 12:21
ISIAG 2,7600 0,0000 0,00% 2,7600 2,7600 2,7600 5 14 15.10 09:50
IU 3,9600 -0,0400 -1,00% 3,9600 3,9600 3,9600 5 20 04.10 12:50
JRHOLDING 10,1400 -0,0400 -0,39% 10,1600 10,2000 9,9800 4 465 45 001 15.10 17:00
JUJUBEE 3,9200 0,0250 0,64% 3,9000 3,9200 3,9000 1 914 7 486 15.10 12:41
JWA 0,5220 -0,0120 -2,25% 0,4820 0,5220 0,4700 7 085 3 423 15.10 12:50
KANCELWEC 1,3800 0,0100 0,73% 1,4000 1,4000 1,3800 2 000 2 769 15.10 12:07
KBJ 17,3000 0,1000 0,58% 17,3000 17,3000 17,3000 2 35 15.10 09:00
KLABATER 3,0000 -0,0100 -0,33% 3,0100 3,0100 2,9350 5 178 15 327 15.10 16:48
KLON 1,2200 0,0200 1,67% 1,2200 1,2200 1,2200 500 610 14.10 16:37
KME 0,8000 -0,0050 -0,62% 0,8000 0,8000 0,8000 2 198 1 758 18.05 11:00
KOFAMA 0,3200 0,0200 6,67% 0,2980 0,3480 0,2980 10 479 3 360 16.10 17:00
KOOL2PLAY 22,6000 0,6000 2,73% 22,0000 22,6000 22,0000 22 493 15.10 16:37
KORBANK 9,0000 -0,1500 -1,64% 9,1000 9,1000 9,0000 87 787 15.10 14:04
KUPIEC 2,2300 0,0100 0,45% 2,2200 2,2300 2,2200 1 020 2 265 14.10 14:30
LABOCANNA 2,5000 -0,1000 -3,85% 2,5895 2,5895 2,4700 3 217 8 058 15.10 16:48
LAURENPES 0,1770 0,0124 7,53% 0,1646 0,1780 0,1582 406 075 67 887 15.10 17:00
LEGIMI 39,6500 0,6500 1,67% 40,0000 40,0000 39,6500 249 9 932 15.10 14:45
LETUS 1,8700 0,0000 0,00% 1,8700 1,8700 1,8700 50 94 15.10 09:00
LGTRADE 0,8800 -0,0550 -5,88% 0,8600 0,8800 0,8600 940 813 12.10 09:26
LKDESIGN 0,6500 0,0500 8,33% 0,7000 0,7000 0,6500 3 060 1 992 01.06 15:21
LMGAMES 44,4000 -0,5000 -1,11% 44,9000 45,0000 43,7200 1 074 47 632 15.10 17:00
LOKATYBUD 0,2100 -0,0300 -12,50% 0,2100 0,2100 0,2100 3 500 735 13.10 11:00
LSTECHHOM 0,1000 0,0000 0,00% 0,1000 0,1000 0,1000 100 10 12.05 12:53
LUG 7,2800 0,2400 3,41% 7,0400 7,2800 7,0400 143 1 031 15.10 11:02
LUKARDI 1,1700 0,0000 0,00% 1,1700 1,1700 1,1700 1 1 15.10 10:29
M4B 25,2000 -2,0000 -7,35% 26,0000 26,2000 25,0000 190 4 832 13.10 14:18
MADKOM 3,8000 0,0400 1,06% 3,7600 3,8000 3,7000 301 1 119 15.10 11:53
MADMIND 3,4000 -0,0950 -2,72% 3,4950 3,4950 3,2900 23 318 78 494 15.10 17:03
MAKOLAB 5,9000 0,0000 0,00% 5,8000 5,9000 5,8000 552 3 222 15.10 16:36
MALKOWSKI 4,0000 0,2000 5,26% 3,9000 4,0000 3,9000 250 995 15.10 16:25
MARKA 0,5200 0,0000 0,00% 0,5200 0,5200 0,5200 7 671 3 989 14.10 11:08
MAXIPIZZA 0,7900 -0,0100 -1,25% 0,7900 0,7900 0,7900 2 500 1 975 14.10 09:00
MBFGROUP 3,1150 -0,0450 -1,42% 3,1600 3,1600 3,1000 1 410 4 398 15.10 17:02
MEDAPP 0,9370 0,0000 0,00% 0,9370 0,9370 0,9300 4 710 4 396 15.10 14:16
MEDARD 0,7700 -0,0100 -1,28% 0,7600 0,7700 0,7600 200 154 01.06 10:02
MEDCAMP 2,8380 -0,1420 -4,77% 3,0000 3,0800 2,8100 11 428 33 539 15.10 17:00
MEDIANPOL 2,6000 -0,1000 -3,70% 2,7000 2,7000 2,6000 265 704 15.10 10:45
MEDICOBIO 2,5000 -0,1900 -7,06% 2,6900 2,6900 2,5000 7 292 18 532 15.10 17:00
MEGAPIXEL 57,7000 0,8100 1,42% 57,0000 57,7700 57,0000 86 4 941 15.10 17:00
MENNICASK 107,6000 3,2000 3,07% 104,4000 107,6000 103,4000 1 604 168 688 15.10 15:07
MERA 1,9400 0,0600 3,19% 1,7600 1,9400 1,6800 530 903 15.10 13:41
MERIT 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 10 10 14.10 10:09
MERLINGRP 0,1850 0,0150 8,82% 0,1725 0,1850 0,1725 15 504 2 728 15.10 16:49
MFOOD 4,8600 0,0600 1,25% 4,8000 4,8600 4,8000 980 4 727 15.10 14:54
MILESTONE 4,2000 0,3000 7,69% 4,2000 4,2000 4,2000 100 420 14.10 11:00
MILKPOL 1,4800 -0,0100 -0,67% 1,2200 1,4800 1,1200 7 310 9 789 13.10 16:44
MILTON 1,4900 0,0000 0,00% 1,4900 1,4900 1,4900 2 000 2 980 15.10 14:29
MINERAL 0,8400 0,0000 0,00% 0,7950 0,8400 0,7950 1 801 1 432 14.10 16:41
MMCPL 4,5800 -0,8700 -15,96% 5,4500 6,0000 4,3600 3 784 17 789 13.10 17:03
MODE 2,0400 0,0400 2,00% 2,0900 2,1000 2,0100 2 907 6 009 15.10 16:41
MODERNCOM 0,4890 0,0100 2,09% 0,4800 0,4910 0,4750 157 406 76 088 15.10 16:44
MOONLIT 3,9400 0,0400 1,03% 3,8900 3,9400 3,8500 6 175 24 063 15.10 15:56
MOVGAMVR 2,0700 0,1700 8,95% 1,9950 2,0900 1,9950 18 888 38 147 15.10 16:39
MOVIEGAMES 65,8000 -0,1000 -0,15% 65,9000 65,9000 64,4000 1 003 65 212 15.10 17:00
MPAY 2,6400 0,0000 0,00% 2,6000 2,6400 2,6000 282 736 15.10 13:42
MPLVERBUM 5,4500 -0,1000 -1,80% 5,5500 5,5500 5,4500 470 2 599 11.10 16:11
MSM 6,3000 -0,1500 -2,33% 6,3000 6,3000 6,3000 40 252 13.10 15:40
MTENERGIA 0,5740 0,0360 6,69% 0,5500 0,5880 0,5360 12 963 7 250 15.10 17:00
NEPTIS 53,5000 0,0000 0,00% 53,5000 53,5000 53,5000 1 54 11.10 09:35
NESTMEDIC 1,2650 -0,0350 -2,69% 1,2600 1,2650 1,2600 4 365 5 500 14.10 15:00
NETWISE 27,0000 0,0000 0,00% 27,0000 27,0000 27,0000 151 4 077 15.10 16:20
NEURONE 3,9000 -0,1000 -2,50% 3,9000 3,9000 3,9000 500 1 950 14.10 16:17
NEXTBIKE 7,0000 -1,5000 -17,65% 8,0000 8,0000 7,0000 818 5 826 15.10 15:14
NFPL 0,3199 0,0299 10,31% 0,2800 0,3199 0,2800 16 849 4 811 04.08 17:00
NGGAMES 0,1790 -0,0030 -1,65% 0,1800 0,1840 0,1772 122 076 21 788 15.10 17:00
NOOBZ 18,0000 -0,5000 -2,70% 18,2500 18,3000 18,0000 197 3 559 15.10 15:16
NOTORIA 8,1000 -0,4000 -4,71% 8,4500 8,7500 8,1000 872 7 238 15.10 17:00
NOVAVIS 4,1500 0,3400 8,92% 3,9350 4,1500 3,8800 8 410 33 882 15.10 17:01
NOVINA 1,4300 0,0100 0,70% 1,4300 1,4300 1,4300 734 1 050 15.10 12:02
NWAI 16,3000 0,0000 0,00% 16,3000 16,3000 16,3000 1 16 15.10 09:42
ONEMORE 5,5000 0,2000 3,77% 5,3000 5,5000 5,2000 11 543 61 401 15.10 17:00
ONICO 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 82 492 10.02 11:00
OPTIGIS 0,6000 0,0040 0,67% 0,5920 0,6100 0,5920 16 000 9 616 15.10 15:53
OPTIZENLB 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 1 020 2 346 15.10 11:01
ORGANIC 4,9000 0,3000 6,52% 4,6000 4,9000 4,6000 500 2 391 14.10 11:14
ORPHEE 0,5000 -0,0184 -3,55% 0,4200 0,6048 0,3610 149 663 66 936 04.06 17:00
ORZLOPONY 2,6800 0,0000 0,00% 2,6800 2,6800 2,6800 178 477 15.10 13:51
OUTDOORZY 1,1500 -0,0300 -2,54% 1,1700 1,1700 1,0600 6 027 6 612 15.10 11:56
OVIDWORKS 2,5700 -0,0300 -1,15% 2,6000 2,6900 2,3600 10 028 25 622 15.10 13:05
OXYGEN 0,5700 -0,0100 -1,72% 0,5800 0,5800 0,5200 5 300 2 910 15.10 12:30
OZECAPITAL 1,5760 -0,0020 -0,13% 1,5880 1,6600 1,5100 26 457 40 971 15.10 17:00
P2CHILL 21,3500 0,5000 2,40% 21,0000 22,6500 20,6000 7 635 165 108 15.10 17:00
PARCELTEC 0,7700 0,0000 0,00% 0,7700 0,7700 0,7700 20 15 15.10 11:00
PARTNER 0,1730 -0,0015 -0,86% 0,1745 0,1755 0,1605 23 255 3 813 15.10 17:00
PASSUS 48,0000 -0,4000 -0,83% 48,2000 48,2000 46,2000 180 8 477 15.10 16:49
PATFUND 0,3000 -0,0300 -9,09% 0,3120 0,3120 0,3000 24 462 7 626 15.10 15:00
PBGAMES 0,5300 0,0180 3,52% 0,5400 0,5400 0,5020 15 000 7 782 15.10 15:50
PFMEDICAL 2,3400 0,0000 0,00% 2,3400 2,3400 2,3400 10 23 15.10 11:00
PLANETB2B 0,1600 -0,0020 -1,23% 0,1600 0,1600 0,1600 1 300 208 15.10 11:29
PLANTWEAR 4,6400 0,0500 1,09% 4,7600 4,7600 4,6200 705 3 264 15.10 16:37
PLASMA 0,4020 0,0020 0,50% 0,4020 0,4020 0,4020 1 259 506 15.10 11:00
PLATIGE 26,1000 0,3000 1,16% 26,0000 26,3000 25,2000 4 113 107 176 15.10 17:01
PLGROUP 0,3030 0,0180 6,32% 0,2760 0,3030 0,2760 19 812 5 763 15.10 13:45
POINTPACK 58,0000 -1,2000 -2,03% 59,4000 59,6000 57,4000 2 964 171 889 15.10 17:00
POLARISIT 1,5550 -0,0400 -2,51% 1,5400 1,6200 1,5300 11 138 17 536 15.10 16:33
POLMAN 0,5900 0,0000 0,00% 0,5900 0,5900 0,5700 12 546 7 322 15.10 16:19
POLTRONIC 1,3000 -0,0200 -1,52% 1,3100 1,3200 1,3000 12 003 15 649 15.10 16:49
POLYSLASH 6,9490 0,0290 0,42% 6,9600 6,9600 6,7580 1 453 10 005 15.10 15:17
PREFABET 2,1000 0,1000 5,00% 2,1000 2,1000 2,1000 313 657 15.10 15:23
PREFAGRP 82,0000 4,0000 5,13% 82,0000 82,0000 76,5000 33 2 560 15.10 09:28
PRESENT24 0,1680 -0,0020 -1,18% 0,1600 0,1680 0,1600 5 888 983 15.10 12:03
PROMISE 4,1000 -0,0700 -1,68% 4,1800 4,1800 4,1000 1 349 5 615 15.10 09:49
PROPERTYF 0,3600 0,0000 0,00% 0,3600 0,3600 0,3600 100 36 20.01 11:00
PRYMUS 7,1000 0,3000 4,41% 6,7500 7,1000 6,7500 412 2 804 13.10 10:03
PTWP 45,0000 1,0000 2,27% 52,0000 57,0000 41,8000 226 9 909 15.10 17:00
PUNCHPUNK 1,4994 -0,0006 -0,04% 1,5000 1,5000 1,4380 14 496 20 967 15.10 16:37
PYLON 0,1620 0,0002 0,12% 0,1618 0,1620 0,1618 5 606 908 15.10 10:06
PYRAMID 48,5000 1,1000 2,32% 47,5000 49,0000 46,7500 970 46 137 15.10 17:00
QUART 1,9200 0,0000 0,00% 1,9200 1,9200 1,9200 10 19 15.10 09:39
QUARTICON 10,6000 0,4500 4,43% 10,2500 10,6000 10,2500 359 3 741 15.10 13:13
QUBICGMS 2,5800 0,0750 2,99% 2,5400 2,6000 2,5000 4 470 11 470 15.10 11:46
READGENE 2,5200 0,0800 3,28% 2,4800 2,5200 2,4800 3 320 8 266 14.10 15:09
REDDEV 1,9900 0,0800 4,19% 1,9080 1,9900 1,8500 54 208 103 373 15.10 16:31
REMEDIS 0,1200 -0,0230 -16,08% 0,1200 0,1200 0,1200 10 000 1 200 15.10 15:00
REMORSOL 4,8900 0,2900 6,30% 4,6600 4,9000 4,6000 7 330 35 353 15.10 16:49
ROBINSON 5,7000 -0,5000 -8,06% 6,0000 6,3000 5,7000 4 067 24 151 15.10 17:00
ROCCA 5,0500 0,0000 0,00% 5,0500 5,0500 5,0500 2 10 15.10 09:00
ROVITA 0,2800 0,0000 0,00% 0,2800 0,2800 0,2800 75 21 15.10 11:00
RUCHCHORZ 0,6500 0,0700 12,07% 0,6500 0,6500 0,6500 35 765 23 247 13.10 11:22
S4E 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 16 96 14.10 09:05
SAKANA 0,4200 -0,0100 -2,33% 0,4200 0,4200 0,4200 50 21 15.10 12:07
SCPFL 146,8000 3,8000 2,66% 143,2000 147,0000 140,2000 920 133 957 15.10 17:00
SEVENET 2,1800 0,0300 1,40% 2,1800 2,1800 2,1800 255 556 15.10 16:30
SFD 4,9200 -0,0800 -1,60% 4,9500 5,0000 4,8200 6 808 33 447 15.10 17:03
SFERANET 1,2400 0,0000 0,00% 1,2400 1,2400 1,2400 20 25 15.10 09:00
SHOCKWORK 1,1650 -0,0250 -2,10% 1,1550 1,1650 1,1100 3 100 3 503 14.10 16:01
SIMFABRIC 19,7400 0,4000 2,07% 19,3800 19,7400 19,3800 421 8 184 15.10 13:35
SIMTERACT 20,0000 0,0000 0,00% 20,0000 20,0000 19,0000 930 18 270 15.10 17:00
SOFTBLUE 0,3800 0,0375 10,95% 0,3375 0,4050 0,3375 2 875 120 1 078 393 15.10 17:02
SOLARINOV 0,1330 0,0026 1,99% 0,1314 0,1358 0,1282 90 946 12 040 15.10 17:00
SONKA 5,9000 -0,1000 -1,67% 5,7200 6,0700 5,7200 17 558 104 595 15.10 15:32
SPARKVC 2,3600 0,0000 0,00% 2,3600 2,3600 2,3600 1 2 14.10 10:48
SPYROSOFT 183,0000 -2,0000 -1,08% 183,0000 183,0000 179,0000 96 17 347 15.10 17:00
STANDREW 7,4000 -0,0500 -0,67% 7,4000 7,4000 7,4000 36 266 08.10 09:13
STARWARD 100,0000 6,0000 6,38% 94,8000 106,0000 94,0000 3 476 340 595 15.10 17:04
STEMCELLS 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 50 40 15.10 09:00
STILO 13,2000 0,9000 7,32% 12,3000 13,2000 12,3000 91 1 128 15.10 12:22
SUMMALING 18,3000 0,0000 0,00% 18,0000 18,3000 16,3000 170 3 038 14.10 16:29
SUNDRAGON 21,2000 -0,2000 -0,93% 21,2000 21,2000 21,2000 1 21 15.10 10:08
SUNTECH 1,8000 0,2000 12,50% 1,6200 2,1100 1,6200 130 071 241 640 15.10 17:00
SURFLAND 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 027 3 041 15.10 15:00
SWALLET 22,3400 0,4400 2,01% 22,4000 22,4000 22,0000 387 8 594 15.10 15:46
SYNERGA 0,2155 0,0015 0,70% 0,2160 0,2190 0,2035 280 752 58 991 15.10 17:00
SZAR 0,2390 -0,0020 -0,83% 0,2410 0,2410 0,2270 137 605 32 200 15.10 16:38
TAMEX 1,4100 0,0500 3,68% 1,3600 1,4500 1,3100 19 481 27 348 15.10 16:38
TAXNET 2,9000 0,2600 9,85% 2,8800 3,2000 2,7000 4 958 14 170 15.10 17:00
TELEMEDPL 1,4000 0,0000 0,00% 1,3700 1,4000 1,3700 1 122 1 540 14.10 16:16
TELESTO 7,5000 -1,0000 -11,76% 8,5000 8,5000 7,5000 220 1 800 18.08 09:19
TELESTR 23,4000 0,0000 0,00% 23,4000 23,4000 23,4000 300 7 020 15.10 11:06
TELGAM 0,3540 -0,0060 -1,67% 0,3740 0,3740 0,3500 5 003 1 751 15.10 17:00
TELIANI 1,0200 0,0200 2,00% 1,0800 1,0800 1,0200 31 33 15.10 17:00
TENDERHUT 52,0000 -1,5000 -2,80% 53,0000 53,0000 52,0000 156 8 142 15.10 15:19
TERMO2PWR 0,3540 0,0085 2,46% 0,3870 0,3870 0,3515 18 010 6 744 15.10 17:00
TERMOEXP 4,9200 -0,0400 -0,81% 4,8000 4,9200 4,8000 560 2 693 15.10 16:48
THEDUST 16,3500 -0,1000 -0,61% 16,0000 16,4500 15,7500 1 396 22 696 15.10 15:56
TLTENNIS 0,5000 0,0960 23,76% 0,5000 0,5000 0,5000 347 174 15.10 11:07
TRUEGS 1,5450 0,0050 0,32% 1,5400 1,5550 1,5000 7 427 11 290 15.10 16:43
UHYECA 1,4900 0,0100 0,68% 1,4800 1,4900 1,4800 2 030 3 004 15.10 11:17
UNIFIED 0,5000 0,0480 10,62% 0,5000 0,5000 0,5000 2 720 1 360 01.06 15:00
UNILABGAM 19,9000 0,1000 0,51% 20,1400 20,7400 19,9000 1 181 23 726 15.10 16:43
UNITED 0,2700 0,0010 0,37% 0,2690 0,2700 0,2690 8 040 2 166 15.10 17:00
VABUN 1,7200 -0,0300 -1,71% 1,7500 1,7500 1,5700 3 222 5 244 14.10 15:38
VAKOMTEK 1,6000 0,1000 6,67% 1,6000 1,6000 1,6000 10 16 15.10 15:55
VARSAV 1,8500 0,0260 1,43% 1,8300 1,8500 1,7940 43 655 79 605 15.10 15:50
VEE 114,0000 4,0000 3,64% 110,0000 115,0000 93,0000 832 86 700 15.10 16:34
VERBICOM 1,6700 0,0000 0,00% 1,6700 1,6700 1,6700 20 33 15.10 09:00
VIATRON 8,5000 -1,5000 -15,00% 10,0000 10,0000 8,5000 107 1 030 15.10 15:17
VIDIS 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 2 11 15.10 09:02
VISION 0,0498 -0,0001 -0,20% 0,0498 0,0498 0,0498 55 000 2 739 15.10 11:00
WAT 15,5000 0,5000 3,33% 15,0000 15,5000 15,0000 290 4 365 15.10 17:00
WERTHHOLZ 0,3940 0,0040 1,03% 0,3940 0,3940 0,3940 5 140 2 025 15.10 17:00
WESTREAL 0,5250 0,0450 9,38% 0,4820 0,5300 0,4800 6 726 3 412 15.10 16:49
WIERZYCL 0,4840 -0,0160 -3,20% 0,5000 0,5000 0,4840 720 350 15.10 14:46
WODKAN 10,8000 0,3000 2,86% 10,9000 10,9000 10,8000 386 4 200 15.10 12:58
WOODPCKR 13,3880 0,3880 2,98% 13,2400 13,5000 12,9200 2 070 27 225 15.10 17:00
XBSPROLOG 36,4000 0,4000 1,11% 36,0000 36,6000 36,0000 250 9 044 15.10 12:00
XPLUS 3,6700 0,0500 1,38% 3,6700 3,6700 3,6700 250 918 14.10 09:00
YOSHI 3,9000 -0,0300 -0,76% 3,5000 3,9000 3,5000 294 1 036 15.10 10:16
ZORTRAX 2,9800 0,0800 2,76% 2,9300 3,2500 2,9300 64 995 201 647 15.10 17:00