Akcje NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
01C (01CYBATON)	12:20	1.85	+0.15	(+8.82%)	1.70	1.70	1.70	1.87	52 051	94 334
2CP (2CPARTNER)	02 wrz 11:00	0.0900	-0.0140	(-13.46%)	0.1040	0.0900	0.0900	0.0900	2	0
2IT (2INTELLECT)	09:19	0.212	+0.002	(+0.95%)	0.210	0.212	0.212	0.212	55	12
4MB (4MOBILITY)	11:00	8.80	0.00	(0.00%)	8.80	8.80	8.80	8.80	10	88
4MS (4MASS)	16 wrz 16:30	0.1310	-0.0020	(-1.50%)	0.1330	0.1223	0.1223	0.1310	34 523	4 263
5AH (5THAVENUE)	06 wrz 09:41	1.47	+0.07	(+5.00%)	1.40	1.45	1.45	1.47	140	205
7FT (7FIT)	16 wrz 17:00	1.21	0.00	(0.00%)	1.21	1.11	1.11	1.21	902	1 001
7LV (7LEVELS)	09:00	28.40	+0.40	(+1.43%)	28.00	28.40	28.40	28.40	1	28
AAS (AALLIANCE)	26 sie 17:03	44.00	0.00	(0.00%)	44.00	44.00	44.00	44.00	1	44
ABK (ABAK)	16 wrz 11:23	1.68	-0.10	(-5.62%)	1.78	1.68	1.68	1.68	443	744
ACA (ACARTUS)	09:51	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	20	6
ACK (ACKERMAN)	13 wrz 16:15	9.90	0.00	(0.00%)	9.90	9.90	9.90	9.90	17	168
ACR (ACREBIT)	11 wrz 13:59	0.810	0.000	(0.00%)	0.810	0.730	0.730	0.810	150	114
AER (AERFINANC)	09:19	0.135	0.000	(0.00%)	0.135	0.135	0.135	0.135	80	11
AFC (AKCEPTFIN)	16 wrz 15:26	0.500	-0.015	(-2.91%)	0.515	0.440	0.440	0.500	4 518	2 011
AFH (AFHOL)	09:03	14.90	+1.10	(+7.97%)	13.80	13.80	13.80	14.90	52	729
AGL (AGROLIGA)	12:08	18.34	-0.02	(-0.11%)	18.36	18.36	17.60	18.36	134	2 413
AGP (AGROMEP)	13 wrz 11:56	4.96	-0.04	(-0.80%)	5.00	4.96	4.96	4.96	400	1 984
AIN (ABSINVEST)	10:39	0.590	+0.020	(+3.51%)	0.570	0.580	0.580	0.590	1 460	847
AIT (AITON)	10:43	0.290	-0.024	(-7.64%)	0.314	0.310	0.290	0.310	1 604	465
ALD (ALDA)	13 wrz 10:15	2.58	-0.38	(-12.84%)	2.96	2.98	2.58	2.98	678	1 873
ALS (ALEJA)	29 maj 15:00	0.1700	-0.0100	(-5.56%)	0.1800	0.1700	0.1700	0.1700	16 000	2 720
ALU (ALUMAST)	10:16	0.96	-0.04	(-4.00%)	1.00	0.96	0.96	0.96	2 000	1 920
AOL (ANALIZY)	10 wrz 14:16	23.20	-1.80	(-7.20%)	25.00	23.60	23.20	23.60	97	2 268
APA (APANET)	09:05	1.32	0.00	(0.00%)	1.32	1.32	1.32	1.32	20	26
APC (APOLLO)	09:02	0.670	+0.070	(+11.67%)	0.600	0.670	0.670	0.670	10	7
APS	13 wrz 12:51	1.00	+0.11	(+12.36%)	0.89	1.00	0.85	1.00	79	69
AQA (AQUAPOZ)	11:06	8.05	+0.05	(+0.63%)	8.00	8.00	8.00	8.05	7	56
AQT (AQUATECH)	10:10	10.50	+0.75	(+7.69%)	9.75	8.80	7.50	10.50	1 459	12 961
AQU (AQUABB)	09 wrz 09:00	15.60	0.00	(0.00%)	15.60	15.60	15.60	15.60	10	156
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARA (ARAMUS)	11 wrz 14:02	1.70	0.00	(0.00%)	1.70	1.70	1.70	1.70	100	170
ARE (ARENAPL)	07 sie 11:00	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	19	15
ARG (ARTGAMES)	12:21	2.43	-0.05	(-2.02%)	2.48	2.48	2.43	2.55	4 225	10 491
ARI	09:19	0.248	0.000	(0.00%)	0.248	0.248	0.248	0.248	45	11
ARK (ARKROYAL)	11:52	0.176	+0.020	(+12.82%)	0.156	0.157	0.157	0.176	21 000	3 316
ARX (ARRINERA)	03 cze 17:03	0.466	-0.214	(-31.47%)	0.680	0.580	0.464	0.679	27 212	14 779
ASA (APIS)	13 wrz 14:37	0.0795	-0.0005	(-0.63%)	0.0800	0.0795	0.0795	0.0795	1	0
ASP (AUTOSPA)	11:09	0.095	-0.023	(-19.92%)	0.118	0.095	0.095	0.095	35 578	3 362
ASR (ASTRO)	10:54	0.250	+0.010	(+4.17%)	0.240	0.240	0.240	0.250	2 100	513
ASS (ASSETUS)	15 lis 11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
ATA (ATCCARGO)	10:49	4.90	+0.02	(+0.41%)	4.88	4.90	4.90	4.90	1 627	7 972
ATO (ATONHT)	11:00	0.590	+0.030	(+5.36%)	0.560	0.590	0.590	0.590	20	12
AUX (AUXILIA)	11:22	2.52	-0.11	(-4.18%)	2.63	2.52	2.52	2.52	800	2 016
AVE (ADVERTIGO)	16 wrz 16:07	0.0710	-0.0290	(-29.00%)	0.1000	0.1000	0.0710	0.1000	4 850	395
AZC (AZTEC)	16 wrz 17:00	1.36	+0.03	(+2.26%)	1.33	1.36	1.36	1.36	10	14
B24 (BRAND24)	11:57	29.50	+1.00	(+3.51%)	28.50	29.30	27.00	29.50	6 855	201 616
BBA (BBINWEST)	16 wrz 14:07	1.90	+0.02	(+1.06%)	1.88	1.82	1.60	1.90	2 256	3 878
BDG (BROADGATE)	09:00	0.252	0.000	(0.00%)	0.252	0.252	0.252	0.252	33	8
BEP (BIOMASS)	11:03	0.398	-0.001	(-0.25%)	0.399	0.353	0.332	0.398	9 025	3 052
BER (BIOERG)	10:47	0.0685	-0.0015	(-2.14%)	0.0700	0.0690	0.0630	0.0690	36 011	2 288
BFC (BIOFACTOR)	10:19	2.66	-0.10	(-3.62%)	2.76	2.66	2.66	2.66	752	2 000
BGD (BIOGENED)	09:38	7.40	-1.25	(-14.45%)	8.65	7.40	7.40	7.40	102	755
BHX (BINARY)	12 wrz 15:56	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	100	55
BIP (BIOPLANET)	09:15	7.90	0.00	(0.00%)	7.90	7.90	7.90	7.90	300	2 370
BIT (BITEVIL)	09:23	0.524	0.000	(0.00%)	0.524	0.524	0.524	0.524	3 067	1 607
BLO (BLOOBER)	12:13	64.00	-1.00	(-1.54%)	65.00	66.00	61.50	66.00	10 072	650 530
BLR (BLIRT)	11 wrz 15:38	0.810	-0.040	(-4.71%)	0.850	0.810	0.810	0.810	617	500
BLT (BALTICON)	11 wrz 12:59	13.40	0.00	(0.00%)	13.40	11.30	11.30	13.40	211	2 439
BLU (BLUMERANG)	09:31	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.220	30	7
BMX (BIOMAXIMA)	09:38	3.90	0.00	(0.00%)	3.90	3.90	3.90	3.90	3	12
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
BOA	09:28	0.460	-0.050	(-9.80%)	0.510	0.460	0.460	0.460	100	46
BPC	11:00	2.60	0.00	(0.00%)	2.60	2.60	2.60	2.60	10	26
BPN (BLACKPOIN)	09:28	0.675	0.000	(0.00%)	0.675	0.675	0.675	0.675	1 255	847
BPX	16 wrz 09:20	2.04	-0.12	(-5.56%)	2.16	2.04	2.04	2.04	684	1 395
BRO (CZARNKOW)	16 wrz 11:00	0.106	+0.003	(+2.91%)	0.103	0.106	0.106	0.106	100	11
BRU (BORUTA)	11:27	0.1900	-0.0020	(-1.04%)	0.1920	0.1900	0.1890	0.1900	65 321	12 397
BSA (BRAS)	11:00	0.0310	+0.0010	(+3.33%)	0.0300	0.0310	0.0310	0.0310	57	2
BTC (BLKCHNLAB)	13 wrz 14:01	0.560	-0.035	(-5.88%)	0.595	0.510	0.510	0.560	2 285	1 175
BTG (BLUETAX)	11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	100	1
BTK (BIZTECH)	09:50	0.0805	-0.0005	(-0.62%)	0.0810	0.0805	0.0805	0.0805	100	8
BTX (BETOMAX)	11:34	2.10	-0.04	(-1.87%)	2.14	2.10	2.10	2.10	40	84
BVT	10:37	0.400	-0.040	(-9.09%)	0.440	0.430	0.400	0.430	2 545	1 019
CAI (CARLSON)	11:10	4.40	0.00	(0.00%)	4.40	4.40	4.40	4.40	1 037	4 563
CAM (CAMBRIDGE)	12 wrz 14:47	1.05	0.00	(0.00%)	1.05	0.95	0.95	1.05	20	20
CCS	27 sie 12:19	0.580	-0.060	(-9.38%)	0.640	0.640	0.580	0.640	1 791	1 043
CCT (CCTOOLS)	27 wrz 09:48	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	200	10
CDA	11:27	10.80	-0.70	(-6.09%)	11.50	11.70	10.80	11.90	491	5 493
CFG	12:16	12.12	+0.38	(+3.24%)	11.74	12.08	11.90	12.18	2 514	30 084
CFS (CFSA)	09 wrz 11:31	1.95	+0.08	(+4.28%)	1.87	1.95	1.95	1.95	1	2
CHP (CHERRY)	11:28	29.50	-0.30	(-1.01%)	29.80	30.50	29.40	30.50	2 502	73 644
CLC (COLUMBUS)	12:09	6.40	-0.20	(-3.03%)	6.60	6.60	6.20	7.00	40 825	268 908
CLD (CLOUD)	12:17	6.64	+0.14	(+2.15%)	6.50	6.60	6.60	6.64	52	344
CMC (COMECO)	12:29	0.340	-0.020	(-5.56%)	0.360	0.288	0.288	0.340	9 575	2 913
CMI	09:26	62.00	-8.00	(-11.43%)	70.00	67.00	62.00	67.00	40	2 590
COM (COMPRESS)	13 wrz 11:00	0.310	-0.018	(-5.49%)	0.328	0.310	0.310	0.310	4 626	1 434
COR (CORELENS)	09:46	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	70	11
CRC (CARPATHIA)	12:33	3.75	+0.88	(+30.66%)	2.87	3.20	3.10	4.10	3 795	12 934
CRJ (CREEPYJAR)	12:24	192.00	0.00	(0.00%)	192.00	187.00	183.80	195.00	224	42 214
CRP (CEREALPLT)	26 sie 16:28	10.60	-1.80	(-14.52%)	12.40	11.50	10.60	11.50	201	2 244
CRS (COPERNIC)	06 wrz 09:00	5.20	-0.25	(-4.59%)	5.45	5.20	5.20	5.20	1	5
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
CSR (CASPAR)	16 sie 11:03	27.20	-0.20	(-0.73%)	27.40	27.40	27.20	27.40	95	2 589
CSY	09:23	7.90	-2.30	(-22.55%)	10.20	7.90	7.90	7.90	258	2 038
CTE	13 wrz 15:00	1.90	+0.02	(+1.06%)	1.88	1.90	1.90	1.90	6	11
CTF (CENTURION)	13 wrz 09:20	0.330	+0.020	(+6.45%)	0.310	0.330	0.330	0.330	200	66
CWA	02 wrz 14:34	0.330	+0.030	(+10.00%)	0.300	0.300	0.300	0.360	6 934	2 113
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
CZK (CIASTZKRA)	10 wrz 16:19	0.580	+0.060	(+11.54%)	0.520	0.580	0.580	0.580	790	458
DAM (DENTAMDC)	13 wrz 11:00	0.0605	0.0000	(0.00%)	0.0605	0.0605	0.0605	0.0605	274	17
DBE (DBENERGY)	10:42	21.000	0.000	(0.00%)	21.000	21.000	21.000	21.000	10	210
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
DDI (DDISTANCE)	11:28	1.470	-0.030	(-2.00%)	1.500	1.520	1.470	1.550	10 885	16 329
DEV (DEVORAN)	10:28	0.0760	-0.0030	(-3.80%)	0.0790	0.0690	0.0690	0.0760	1 073	74
DGL (DIGITAL)	09 wrz 13:24	0.0800	0.0000	(0.00%)	0.0800	0.0800	0.0800	0.0800	10 262	821
DIN (DAMFINW)	10:55	1.80	+0.07	(+4.05%)	1.73	1.74	1.74	1.80	679	1 214
DKR (DEKTRA)	11:53	6.45	0.00	(0.00%)	6.45	6.45	6.45	6.45	130	839
DLK (DOMLEK)	23 sie 09:17	8.00	-0.10	(-1.23%)	8.10	8.00	8.00	8.00	29	232
DNS (DANKS)	09 wrz 16:48	0.446	-0.002	(-0.45%)	0.448	0.400	0.400	0.446	230	92
DOK (DOOK)	10:25	5.50	0.00	(0.00%)	5.50	5.50	5.50	5.50	30	165
DRF (DRFINANCE)	16 wrz 10:54	0.330	-0.010	(-2.94%)	0.340	0.330	0.330	0.330	480	158
EBC	16 wrz 15:02	0.130	+0.020	(+18.18%)	0.110	0.110	0.110	0.130	47 975	5 617
EBX (EKOBOX)	10:17	0.410	-0.050	(-10.87%)	0.460	0.410	0.410	0.410	3 054	1 252
EC2	12 wrz 16:13	0.411	0.000	(0.00%)	0.411	0.405	0.366	0.411	2 995	1 103
ECA (UHYECA)	09:47	0.670	+0.030	(+4.69%)	0.640	0.670	0.670	0.670	10	7
ECC (ECCGAMES)	12:27	3.71	-0.09	(-2.37%)	3.80	3.80	3.71	3.87	43 715	164 385
ECK (EUROSNACK)	09 wrz 09:00	0.398	-0.002	(-0.50%)	0.400	0.398	0.398	0.398	377	150
ECL (EASYCALL)	16 wrz 09:15	1.33	+0.13	(+10.83%)	1.20	1.33	1.33	1.33	8	11
EDN (EDISON)	09 wrz 12:02	3.00	-0.28	(-8.54%)	3.28	2.98	2.98	3.00	433	1 292
EFE (EFENERGII)	12:18	0.240	0.000	(0.00%)	0.240	0.240	0.238	0.240	7 813	1 873
EFX (EFIXDM)	03 cze 09:33	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	5	13
EGH (EKOPOL)	12:13	1.99	0.00	(0.00%)	1.99	1.93	1.93	1.99	4 301	8 521
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
EKS (EKIOSK)	11:38	0.390	-0.032	(-7.58%)	0.422	0.390	0.390	0.390	2 600	1 014
ELM (EMONT)	09:48	0.440	0.000	(0.00%)	0.440	0.440	0.440	0.440	30	13
ELQ	11:10	1.80	0.00	(0.00%)	1.80	2.00	1.80	2.00	4 448	8 081
EMM (EMMERSON)	16 wrz 11:00	0.0395	0.0000	(0.00%)	0.0395	0.0395	0.0395	0.0395	2	0
EMU (EMUZYKA)	09:01	2.26	-0.04	(-1.74%)	2.30	2.26	2.26	2.26	2 000	4 520
EON (EONET)	13 wrz 09:04	5.70	0.00	(0.00%)	5.70	5.70	5.70	5.70	8	46
EPR (EKOPARK)	09:00	1.00	-0.10	(-9.09%)	1.10	1.00	1.00	1.00	250	250
ERS	11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	120	11
ESK (ESKIMOS)	03 cze 15:33	0.280	-0.036	(-11.39%)	0.316	0.266	0.266	0.316	520	163
ETX (EUROTAX)	09:11	4.10	-0.10	(-2.38%)	4.20	4.10	4.10	4.10	1	4
EXA (EXAMOBILE)	09:19	2.38	-0.08	(-3.25%)	2.46	2.38	2.38	2.38	600	1 428
EXC (EXCELLENC)	16 wrz 09:30	0.120	0.000	(0.00%)	0.120	0.120	0.120	0.120	90	11
F51 (FARM51)	12:27	29.76	-0.24	(-0.80%)	30.00	30.00	29.20	30.18	10 192	302 131
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
FDG (FDGAMES)	11:45	0.1150	-0.0010	(-0.86%)	0.1160	0.1160	0.1150	0.1180	55 281	6 383
FHD (FHDOM)	27 sie 10:21	1.89	0.00	(0.00%)	1.89	1.89	1.89	1.89	136	257
FIG (FIGENE)	11 wrz 09:49	0.460	-0.012	(-2.54%)	0.472	0.460	0.460	0.460	630	290
FKD (FABRYKAKD)	11:00	0.186	-0.003	(-1.59%)	0.189	0.186	0.186	0.186	20	4
FLD (FLUID)	12:32	0.299	-0.011	(-3.55%)	0.310	0.333	0.286	0.333	88 880	26 571
FLG (FALCON)	09:17	0.695	+0.010	(+1.46%)	0.685	0.695	0.695	0.695	5	3
FOR (FOREVEREN)	11:59	3.98	-0.11	(-2.69%)	4.09	4.04	3.95	4.13	42 713	171 206
FPO (FORPOSTA)	16 wrz 16:49	0.470	-0.080	(-14.55%)	0.550	0.510	0.470	0.510	3 250	1 560
FTH (FINTECH)	09:24	0.190	0.000	(0.00%)	0.190	0.190	0.190	0.190	60	11
FTI (FTIPROFIT)	09:38	0.1830	-0.0010	(-0.54%)	0.1840	0.1840	0.1830	0.1840	2 045	374
FTN (FITEN)	06 wrz 11:00	0.0150	0.0000	(0.00%)	0.0150	0.0150	0.0150	0.0150	127	2
GAL (GALVO)	10:24	0.95	-0.05	(-5.00%)	1.00	0.95	0.95	0.95	100	95
GEM (GRUPAEMM)	06 wrz 09:18	0.0605	-0.0045	(-6.92%)	0.0650	0.0605	0.0605	0.0605	150	9
GEN (GENOMED)	09:00	26.20	0.00	(0.00%)	26.20	26.20	26.20	26.20	85	2 227
GKS (GKSKAT)	16 wrz 09:35	0.130	0.000	(0.00%)	0.130	0.130	0.130	0.130	10	1
GME (GRMEDIA)	09 wrz 16:10	500.00	-130.00	(-20.63%)	630.00	500.00	500.00	500.00	2	1 000
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
GNG (GENRG)	10:22	0.400	-0.018	(-4.31%)	0.418	0.418	0.390	0.428	43 780	17 953
GOL (GOLAB)	06 wrz 09:24	0.0700	0.0000	(0.00%)	0.0700	0.0700	0.0700	0.0700	150	11
GOV (GOVENA)	11:00	0.0264	-0.0012	(-4.35%)	0.0276	0.0264	0.0264	0.0264	4 100	108
GRC (GRUPAREC)	09:00	19.60	+1.50	(+8.29%)	18.10	19.60	19.60	19.60	5	98
GRM (GREMPCO)	09:46	0.158	+0.019	(+13.67%)	0.139	0.139	0.139	0.158	1 630	245
GTF (GOTFI)	21 sie 11:56	17.00	+2.00	(+13.33%)	15.00	15.20	15.20	17.00	105	1 625
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
GTP (GEOTERM)	27 sie 11:00	3.02	0.00	(0.00%)	3.02	3.02	3.02	3.02	10	30
GTS (GEOTRANS)	11:29	3.24	-0.06	(-1.82%)	3.30	3.34	3.24	3.34	1 320	4 295
GTY (GTRINITY)	30 sie 09:51	1.50	-0.15	(-9.09%)	1.65	1.60	1.50	1.60	1 450	2 238
GWR (GWARANT)	16 wrz 12:34	2.04	-0.10	(-4.67%)	2.14	2.04	2.04	2.04	300	612
HBG (HGAMES)	11:00	2.03	+0.01	(+0.50%)	2.02	2.03	2.03	2.03	5 300	10 759
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
HOR (HORTICO)	06 wrz 10:09	1.77	+0.05	(+2.91%)	1.72	1.75	1.75	1.77	810	1 422
HPS (HYDRAPRES)	21 sie 09:11	0.358	0.000	(0.00%)	0.358	0.358	0.358	0.358	2	1
HRC (GRUPAHRC)	08 kwi 10:21	25.00	0.00	(0.00%)	25.00	25.00	25.00	25.00	1	25
HRL (HORNIGOLD)	12:32	0.2030	+0.0080	(+4.10%)	0.1950	0.1950	0.1860	0.2030	45 772	8 953
HRT (HURTIMEX)	30 sie 09:35	0.180	-0.010	(-5.26%)	0.190	0.180	0.180	0.180	280	50
IBC (IBCPOLSKA)	16 wrz 09:05	0.820	+0.050	(+6.49%)	0.770	0.780	0.780	0.820	120	94
ICA (INCANA)	09:48	0.960	0.000	(0.00%)	0.960	0.960	0.960	0.960	11	11
ICD (ICPD)	16 sie 11:00	0.250	-0.028	(-10.07%)	0.278	0.250	0.250	0.250	8 924	2 231
ICE (MEDINICE)	10:40	12.10	0.00	(0.00%)	12.10	12.10	12.10	12.10	7	85
ICP (ICPGROUP)	11:01	0.0200	-0.0600	(-75.00%)	0.0800	0.0200	0.0200	0.0200	26 200	524
IDH	05 wrz 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	8 000	80
IFA (INFRA)	16 wrz 17:00	0.330	-0.050	(-13.16%)	0.380	0.282	0.282	0.330	859	257
IFM	16 sie 16:42	0.150	+0.013	(+9.49%)	0.137	0.150	0.150	0.150	100	15
IGN (INNOGENE)	09:00	2.30	-0.04	(-1.71%)	2.34	2.30	2.30	2.30	2	5
IGT (IGORIA)	12 wrz 14:45	0.170	-0.020	(-10.53%)	0.190	0.170	0.170	0.175	20 000	3 450
IMG (IMAGIS)	30 sie 11:00	0.158	+0.026	(+19.70%)	0.132	0.158	0.158	0.158	150	24
INB (INBOOK)	09:00	0.328	+0.026	(+8.61%)	0.302	0.328	0.328	0.328	50	16
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
INM (INVENTION)	10:43	1.40	+0.05	(+3.70%)	1.35	1.40	1.40	1.40	1	1
INS (INDOS)	09 wrz 15:12	3.06	-0.16	(-4.97%)	3.22	3.22	3.06	3.22	2 775	8 508
INT (INTERNITY)	11 wrz 11:45	1.50	+0.05	(+3.45%)	1.45	1.49	1.49	1.50	3 357	5 026
INW (INWESTPL)	11:19	0.119	0.000	(0.00%)	0.119	0.119	0.119	0.119	2	0
IOD (IPODS)	09:34	0.210	0.000	(0.00%)	0.210	0.210	0.210	0.210	50 000	10 500
ISG (ISIAG)	09:52	1.78	-0.11	(-5.82%)	1.89	1.79	1.65	1.79	825	1 389
IST (INFOSCAN)	09:00	3.05	0.00	(0.00%)	3.05	3.05	3.05	3.05	2	6
ITL (INTELIWIS)	11:19	1.34	+0.18	(+15.52%)	1.16	1.16	1.16	1.34	3 930	4 946
IUS (IU)	10 wrz 10:54	1.75	+0.05	(+2.94%)	1.70	1.75	1.75	1.75	590	1 033
IVE (INVESTEKO)	10 wrz 13:07	0.920	0.000	(0.00%)	0.920	0.920	0.920	0.920	100	92
JJB (JUJUBEE)	12:06	2.50	-0.20	(-7.41%)	2.70	2.45	2.45	2.70	34 179	85 629
JRH (JRHOLDING)	11:59	1.27	+0.07	(+5.83%)	1.20	1.25	1.21	1.30	73 382	92 836
JWA	09:10	0.246	0.000	(0.00%)	0.246	0.248	0.246	0.248	10 000	2 476
KBJ	09:00	9.00	+0.05	(+0.56%)	8.95	9.00	9.00	9.00	5	45
KFM (KOFAMA)	10:24	0.750	-0.050	(-6.25%)	0.800	0.750	0.750	0.750	1 400	1 050
KKH (KKHERBAL)	12 wrz 15:29	0.140	0.000	(0.00%)	0.140	0.120	0.120	0.140	5 700	688
KLN (KLON)	09 wrz 14:47	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	650	585
KME	09:00	7.00	0.00	(0.00%)	7.00	7.00	7.00	7.00	1	7
KOR (KORBANK)	13 wrz 09:06	2.52	0.00	(0.00%)	2.52	2.52	2.52	2.52	10	25
KPC (KUPIEC)	11 wrz 12:25	0.600	-0.050	(-7.69%)	0.650	0.650	0.600	0.650	1 705	1 024
KPI (KANCELWEC)	16 wrz 17:00	2.34	0.00	(0.00%)	2.34	2.22	2.10	2.34	2 004	4 356
LET (LETUS)	16 wrz 14:53	0.440	-0.010	(-2.22%)	0.450	0.440	0.440	0.440	1 000	440
LGT (LGTRADE)	02 wrz 12:21	0.484	0.000	(0.00%)	0.484	0.484	0.484	0.484	5	2
LKS (LKDESIGN)	11:00	0.770	+0.050	(+6.94%)	0.720	0.770	0.770	0.770	800	616
LPS (LAURENPES)	11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	53 000	1 590
LSH (LSTECHHOM)	10 wrz 15:00	0.142	-0.006	(-4.05%)	0.148	0.140	0.140	0.142	59	8
LUG	11:37	3.26	-0.32	(-8.94%)	3.58	3.40	3.26	3.40	1 500	4 994
LUK (LUKARDI)	11:46	0.530	-0.060	(-10.17%)	0.590	0.530	0.530	0.530	1 887	1 000
M4B	11:30	40.40	+8.40	(+26.25%)	32.00	38.20	33.00	45.00	272	10 354
MAD (MADKOM)	13 wrz 09:08	1.44	0.00	(0.00%)	1.44	1.44	1.44	1.44	3 400	4 896
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MAR (MARSOFT)	03 cze 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
MAX (MAXIMUS)	16 maj 15:50	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	10 000	3 500
MBF (MBFGROUP)	09:17	0.592	-0.098	(-14.20%)	0.690	0.592	0.592	0.592	350	207
MCE (MODERNCOM)	11:29	0.150	0.000	(0.00%)	0.150	0.150	0.150	0.150	1	0
MDA (MEDAPP)	10:45	0.990	0.000	(0.00%)	0.990	0.990	0.990	0.990	23	23
MDN (MEDIANPOL)	14 sie 12:39	0.330	+0.010	(+3.13%)	0.320	0.330	0.330	0.330	3 065	1 011
MDP (MEDCAMP)	09:36	0.378	0.000	(0.00%)	0.378	0.378	0.378	0.378	21	8
MEI (MERIT)	16 wrz 13:21	1.05	+0.12	(+12.90%)	0.93	0.91	0.90	1.05	2 490	2 278
MER (MERA)	09:56	0.780	-0.020	(-2.50%)	0.800	0.780	0.780	0.780	1 295	1 010
MFD (MFOOD)	03 cze 09:00	1.54	+0.08	(+5.48%)	1.46	1.54	1.54	1.54	1	2
MGA (MEGASONIC)	15 lut 15:00	0.550	+0.030	(+5.77%)	0.520	0.620	0.550	0.620	486	267
MGC (MEDGALIC)	16 maj 11:00	0.0240	+0.0045	(+23.08%)	0.0195	0.0240	0.0240	0.0240	3	0
MLB (MAKOLAB)	16 wrz 16:06	2.64	-0.04	(-1.49%)	2.68	2.64	2.64	2.64	770	2 033
MLP (MILKPOL)	04 wrz 09:00	0.920	-0.010	(-1.08%)	0.930	0.920	0.920	0.920	150	138
MLT (MOONLIT)	11:09	5.760	-0.140	(-2.37%)	5.900	5.940	5.760	5.940	220	1 272
MMA (MALKOWSKI)	16 wrz 09:52	0.590	-0.040	(-6.35%)	0.630	0.620	0.590	0.620	5 541	3 366
MMC (MMCPL)	16 sie 12:09	1.55	-0.15	(-8.82%)	1.70	1.55	1.55	1.55	100	155
MMD (MILESTONE)	11:01	2.44	+0.46	(+23.23%)	1.98	2.44	2.44	2.44	383	935
MMS (MOBIMEDIA)	12:12	0.428	-0.012	(-2.73%)	0.440	0.440	0.420	0.450	79 600	34 532
MND (MINERAL)	30 sie 15:00	0.320	-0.020	(-5.88%)	0.340	0.320	0.320	0.320	4 746	1 519
MNS (MENNICASK)	12 wrz 15:00	6.90	-0.30	(-4.17%)	7.20	6.50	6.50	6.90	174	1 175
MOE (MODE)	10 wrz 09:26	0.236	-0.004	(-1.67%)	0.240	0.232	0.206	0.236	5 043	1 040
MOV (MOVIEGAMES)	12:29	39.00	+1.40	(+3.72%)	37.60	39.80	38.50	39.90	2 611	103 363
MPY (MPAY)	11 wrz 14:45	0.230	+0.010	(+4.55%)	0.220	0.230	0.230	0.230	1	0
MRD (MEDARD)	09:26	0.302	+0.002	(+0.67%)	0.300	0.300	0.300	0.302	51	15
MRG (MERLINGRP)	16 wrz 11:13	0.1220	-0.0010	(-0.81%)	0.1230	0.1220	0.1220	0.1220	4 073	497
MRH (HAMBURGER)	09:24	1.05	0.00	(0.00%)	1.05	1.05	1.05	1.05	10	11
MRK (MARKA)	16 wrz 11:00	0.590	0.000	(0.00%)	0.590	0.590	0.590	0.590	100	59
MRS (METROPOLIS)	04 wrz 12:03	3.18	+0.02	(+0.63%)	3.16	3.16	3.16	3.18	20	63
MSM	16 wrz 13:43	5.29	+0.29	(+5.80%)	5.00	5.29	5.10	5.29	200	1 020
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MXP (MAXIPIZZA)	16 wrz 09:47	0.900	0.000	(0.00%)	0.900	0.900	0.900	0.900	61	55
NFP (NFPL)	09:45	0.132	0.000	(0.00%)	0.132	0.132	0.132	0.132	20	3
NOV (NOVINA)	10:23	0.320	0.000	(0.00%)	0.320	0.320	0.320	0.320	5	2
NST (NESTMEDIC)	16 wrz 14:27	1.20	-0.08	(-6.25%)	1.28	1.21	1.20	1.31	23 816	28 803
NTS (NOTORIA)	09 wrz 10:51	5.60	+0.66	(+13.36%)	4.94	4.94	4.94	5.85	1 206	6 393
NTW (NETWISE)	09:42	4.20	0.00	(0.00%)	4.20	4.20	4.20	4.20	10	42
NVV (NOVAVIS)	11:47	2.26	-0.08	(-3.42%)	2.34	2.22	2.22	2.36	11 719	26 783
NWA (NWAI)	11:32	2.40	-0.20	(-7.69%)	2.60	2.40	2.40	2.40	417	1 001
NXB (NEXTBIKE)	11 wrz 10:32	33.40	0.00	(0.00%)	33.40	33.40	33.40	33.40	5	167
OML (ONEMORE)	12:07	1.13	-0.02	(-1.74%)	1.15	1.14	1.13	1.14	15 182	17 164
ONC (ONICO)	11:18	7.50	0.00	(0.00%)	7.50	7.50	7.50	7.50	205	1 538
OPT (OPTIZENLB)	16 wrz 11:00	0.167	0.000	(0.00%)	0.167	0.167	0.167	0.167	100	17
ORG (ORGANIC)	04 wrz 09:00	5.15	+0.15	(+3.00%)	5.00	5.15	5.15	5.15	30	155
ORL (ORZLOPONY)	13 wrz 11:00	0.750	+0.070	(+10.29%)	0.680	0.750	0.750	0.750	677	508
ORP (ORPHEE)	11:26	1.95	0.00	(0.00%)	1.95	1.95	1.95	1.95	107 652	209 921
OUT (OUTDOORZY)	13 wrz 17:00	0.462	+0.024	(+5.48%)	0.438	0.446	0.440	0.468	4 384	1 938
P24 (PRESENT24)	12:04	0.110	-0.005	(-4.35%)	0.115	0.115	0.103	0.120	111 778	12 386
PAS (PASSUS)	10:41	9.35	-0.65	(-6.50%)	10.00	9.35	9.35	9.35	110	1 029
PBB (PREFABET)	11:00	0.240	0.000	(0.00%)	0.240	0.240	0.240	0.240	20	5
PBT (PBGAMES)	12 wrz 11:14	0.830	0.000	(0.00%)	0.830	0.830	0.830	0.830	1 000	830
PEN (PHOTON)	16 wrz 14:04	3.20	+0.18	(+5.96%)	3.02	3.14	3.14	3.20	1 037	3 276
PFD (PATFUND)	19 sie 16:30	0.140	-0.010	(-6.67%)	0.150	0.150	0.140	0.150	80	12
PFM (PFMEDICAL)	11:00	1.000	+0.070	(+7.53%)	0.930	1.000	1.000	1.000	505	505
PHI (PHIWIERZY)	09:28	5.00	0.00	(0.00%)	5.00	5.00	5.00	5.00	2	10
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
PIK	11:31	0.98	-0.07	(-6.67%)	1.05	0.98	0.98	1.05	7 016	6 945
PLE (PROPERTYF)	10 wrz 11:01	0.125	-0.040	(-24.24%)	0.165	0.125	0.125	0.125	100	13
PLG (PLGROUP)	12:04	0.325	-0.015	(-4.41%)	0.340	0.304	0.300	0.334	15 000	4 706
PLI (PLATIGE)	12:27	28.80	-2.20	(-7.10%)	31.00	29.00	28.10	29.90	1 504	43 494
PLM (POLMAN)	16 wrz 15:17	0.268	-0.002	(-0.74%)	0.270	0.250	0.250	0.268	10 010	2 503
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
PMF (PREMIUMF)	16 wrz 13:59	0.500	-0.040	(-7.41%)	0.540	0.460	0.460	0.500	1 548	716
PMT (PRIME)	12:17	3.10	+0.18	(+6.16%)	2.92	2.92	2.92	3.10	610	1 839
PNT (POINTPACK)	16 wrz 11:11	46.20	+2.20	(+5.00%)	44.00	46.20	46.20	46.20	2	92
PRL (PROLOG)	16 wrz 10:14	17.00	0.00	(0.00%)	17.00	17.00	17.00	17.00	40	680
PRN (PARTNER)	10:23	0.090	-0.020	(-18.18%)	0.110	0.093	0.090	0.093	12 000	1 088
PRO (PROMISE)	16 wrz 14:34	1.93	-0.07	(-3.50%)	2.00	2.00	1.93	2.00	1 538	2 968
PRS (PRYMUS)	10:39	7.20	0.00	(0.00%)	7.20	7.20	7.20	7.20	5	36
PSM (PLASMA)	11:00	0.520	0.000	(0.00%)	0.520	0.520	0.520	0.520	1 000	520
PTE (PARCELTEC)	11:56	0.226	0.000	(0.00%)	0.226	0.226	0.190	0.226	198	41
PTN (POLTRONIC)	11 wrz 12:40	0.246	-0.042	(-14.58%)	0.288	0.246	0.246	0.246	17	4
PTW (PTWP)	16 wrz 09:00	19.30	-0.10	(-0.52%)	19.40	19.30	19.30	19.30	40	772
PUR (PURE)	11:59	34.20	-1.10	(-3.12%)	35.30	35.60	34.20	35.60	314	10 831
PYL (PYLON)	09:42	0.0899	0.0000	(0.00%)	0.0899	0.0899	0.0899	0.0899	100	9
QON (QUARTICON)	10:26	38.00	-1.20	(-3.06%)	39.20	38.05	37.99	38.05	29	1 102
QRT (QUART)	24 lip 10:27	1.59	-0.41	(-20.50%)	2.00	1.70	1.59	1.70	426	683
QUB (QUBICGMS)	12:11	2.75	-0.03	(-1.08%)	2.78	2.79	2.71	2.86	4 752	13 174
RBS (ROBINSON)	09:00	4.88	-0.02	(-0.41%)	4.90	4.88	4.88	4.88	342	1 669
RCA (ROCCA)	19 mar 15:00	0.430	-0.020	(-4.44%)	0.450	0.430	0.430	0.430	296	127
RDG (READGENE)	09:42	0.880	0.000	(0.00%)	0.880	0.880	0.880	0.880	15	13
REM (REMEDIS)	11 wrz 15:00	0.0370	0.0000	(0.00%)	0.0370	0.0250	0.0250	0.0370	5 000	143
ROV (ROVITA)	11:01	0.780	+0.040	(+5.41%)	0.740	0.780	0.780	0.780	930	725
RSP (REMORSOL)	10:32	1.00	-0.07	(-6.54%)	1.07	1.00	1.00	1.00	1 000	1 000
RSY	16 wrz 15:59	9.40	-0.10	(-1.05%)	9.50	9.40	9.40	9.40	1 000	9 400
S4E	02 wrz 09:52	5.45	-0.35	(-6.03%)	5.80	5.45	5.45	5.45	152	828
SBE (SOFTBLUE)	11:31	0.230	+0.004	(+1.77%)	0.226	0.226	0.226	0.230	6 949	1 586
SCP (SCPFL)	12:15	49.00	-1.00	(-2.00%)	50.00	50.00	47.00	50.00	1 311	63 306
SCS (STEMCELLS)	13 wrz 09:25	1.33	+0.02	(+1.53%)	1.31	1.33	1.33	1.33	10	13
SEV (SEVENET)	30 sie 14:05	0.880	+0.160	(+22.22%)	0.720	0.860	0.860	0.880	2 500	2 182
SFD	16 wrz 09:00	0.530	-0.010	(-1.85%)	0.540	0.530	0.530	0.530	89	47
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
SFN (SFERANET)	16 wrz 15:32	0.984	+0.116	(+13.36%)	0.868	0.870	0.870	0.984	9 410	8 616
SKN (SAKANA)	09:29	0.0855	-0.0140	(-14.07%)	0.0995	0.0855	0.0855	0.0855	8 000	684
SLK (SLASKIEKA)	12:32	1.260	0.000	(0.00%)	1.260	1.295	1.200	1.295	8 251	10 075
SMS (SMSKREDYT)	11 wrz 09:33	0.410	+0.010	(+2.50%)	0.400	0.400	0.400	0.410	5 623	2 250
SNG (SYNERGA)	11:00	0.0280	0.0000	(0.00%)	0.0280	0.0280	0.0280	0.0280	100	3
SP1 (SPAC1)	12 wrz 15:00	0.0460	+0.0060	(+15.00%)	0.0400	0.0400	0.0400	0.0460	5 800	262
SPK (SPARKVC)	13 wrz 16:41	0.500	-0.140	(-21.88%)	0.640	0.580	0.490	0.620	10 310	5 289
SSK (SURFLAND)	09:03	0.975	+0.025	(+2.63%)	0.950	0.940	0.940	0.975	4 000	3 866
STD (STANDREW)	10:39	9.20	0.00	(0.00%)	9.20	9.20	9.20	9.20	1	9
STK (STOPKLA)	12 wrz 15:40	5.80	-0.05	(-0.85%)	5.85	5.80	5.80	5.80	20	116
STO (STOPPOINT)	16 wrz 15:35	0.130	+0.002	(+1.56%)	0.128	0.128	0.128	0.130	2 622	337
SUL (SUMMALING)	12 wrz 11:02	16.10	0.00	(0.00%)	16.10	16.10	16.10	16.10	1	16
SUN (SUNTECH)	13 wrz 14:11	0.290	+0.038	(+15.08%)	0.252	0.288	0.288	0.290	5 000	1 440
SYM (SYMBIO)	03 cze 09:31	0.650	+0.040	(+6.56%)	0.610	0.650	0.650	0.650	500	325
SZR (SZAR)	11:00	0.0270	0.0000	(0.00%)	0.0270	0.0270	0.0270	0.0270	100	3
T2P (TERMO2PWR)	11:13	0.247	-0.003	(-1.20%)	0.250	0.240	0.240	0.250	2 777	679
THD (THEDUST)	12:27	13.75	-0.50	(-3.51%)	14.25	14.25	13.50	14.50	7 868	110 708
TIG (TECHINVGR)	09:49	0.430	+0.014	(+3.37%)	0.416	0.410	0.410	0.430	2 147	906
TLG (TELGAM)	09:42	0.158	-0.001	(-0.63%)	0.159	0.158	0.158	0.158	100	16
TLH (TELEHORSE)	11:59	0.800	+0.040	(+5.26%)	0.760	0.740	0.740	0.800	25 309	19 452
TLO (TELESTO)	10 wrz 09:50	6.05	-0.95	(-13.57%)	7.00	7.00	6.05	7.00	150	987
TLS (TELESTR)	09:24	13.30	0.00	(0.00%)	13.30	13.00	13.00	13.30	531	7 002
TLV (TELIANI)	02 wrz 13:31	0.560	-0.020	(-3.45%)	0.580	0.540	0.540	0.560	3 790	2 082
TME (TERMOEXP)	02 wrz 14:40	1.78	0.00	(0.00%)	1.78	1.78	1.78	1.78	7	12
TMP (TELEMEDPL)	09:42	0.470	0.000	(0.00%)	0.470	0.470	0.470	0.470	30	14
TOS (TAMEX)	10 wrz 12:31	0.590	-0.010	(-1.67%)	0.600	0.500	0.500	0.590	2 105	1 053
TXN (TAXNET)	16 wrz 11:16	0.570	+0.010	(+1.79%)	0.560	0.560	0.560	0.570	1 570	879
TYP (ARTP)	16 wrz 12:05	0.167	-0.003	(-1.76%)	0.170	0.167	0.167	0.167	15 000	2 505
UFC (UNIFIED)	05 sie 15:06	0.0550	-0.0140	(-20.29%)	0.0690	0.0600	0.0550	0.0600	12 126	683
UTD (UNITED)	16 wrz 11:50	0.190	-0.030	(-13.64%)	0.220	0.190	0.190	0.190	500	95
VAB (VABUN)	10:43	0.962	-0.002	(-0.21%)	0.964	0.910	0.910	0.962	1 062	996
VAR (VARSAV)	12:29	4.70	+0.15	(+3.30%)	4.55	4.60	4.55	4.85	91 319	430 689
VCP	11:00	0.110	-0.010	(-8.33%)	0.120	0.110	0.110	0.110	100	11
VDS (VIDIS)	06 wrz 09:02	2.50	0.00	(0.00%)	2.50	2.50	2.50	2.50	2	5
VER (MPLVERBUM)	11:10	1.04	-0.11	(-9.57%)	1.15	1.05	1.03	1.05	8 341	8 703
VIA (VIATRON)	10 lip 15:00	2.10	-0.10	(-4.55%)	2.20	2.10	2.10	2.10	34	71
VIV (VISION)	11:00	0.0130	+0.0002	(+1.56%)	0.0128	0.0130	0.0130	0.0130	37 000	481
VKT (VAKOMTEK)	26 lip 09:00	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	10	9
VOI (VOICETEL)	03 cze 10:14	65.00	+5.00	(+8.33%)	60.00	72.00	65.00	72.00	113	7 422
VRB (VERBICOM)	09:39	1.00	0.00	(0.00%)	1.00	1.00	1.00	1.00	20	20
WHH (WERTHHOLZ)	16 wrz 09:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	9	1
WOD (WODKAN)	13 wrz 11:20	6.15	-0.25	(-3.91%)	6.40	6.40	6.15	6.40	79	491
WRL (WIERZYCL)	09:39	0.680	0.000	(0.00%)	0.680	0.680	0.680	0.680	20	14
WTF (WOLFSTF)	16 wrz 09:31	0.460	-0.020	(-4.17%)	0.480	0.460	0.460	0.460	100	46
XPL (XPLUS)	11:02	0.332	0.000	(0.00%)	0.332	0.330	0.330	0.332	1 299	430
YAN (NEPTIS)	09:18	54.00	0.00	(0.00%)	54.00	54.00	54.00	54.00	1	54