Biznesradar bez reklam? Sprawdź BR Plus
Akcje NewConnect
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 4MB (4MOBILITY) | 17:00 | 1,05 | +0,05 | (+5,00%) | 1,00 | 1,04 | 1,04 | 1,08 | 2 523 | 2 649 |
  |
| 7FT (7FIT) | 17:00 | 24,40 | -1,80 | (-6,87%) | 26,20 | 26,40 | 23,20 | 26,40 | 4 483 | 110 141 |
  |
| 7LV (7LEVELS) | 13:09 | 6,25 | +0,15 | (+2,46%) | 6,10 | 6,10 | 6,10 | 7,30 | 6 780 | 45 330 |
  |
| AAS (AALLIANCE) | 8 cze 11:00 | 4,40 | 0,00 | (0,00%) | 4,40 | 4,40 | 4,40 | 4,40 | 44 | 194 |
  |
| ABK (ABAK) | 8 cze 09:57 | 5,35 | 0,00 | (0,00%) | 5,35 | 5,50 | 5,35 | 5,50 | 30 | 163 |
  |
| ADX (ADATEX) | 14:42 | 1,40 | +0,01 | (+0,72%) | 1,39 | 1,39 | 1,25 | 1,40 | 28 016 | 37 463 |
  |
| AER (AERFINANC) | 2 cze 11:00 | 0,0450 | 0,0000 | (0,00%) | 0,0450 | 0,0450 | 0,0450 | 0,0450 | 200 | 9 | |
| AFC (AKCEPTFIN) | 8 cze 11:05 | 0,236 | -0,002 | (-0,84%) | 0,238 | 0,236 | 0,236 | 0,236 | 8 950 | 2 112 |
  |
| AFH (AFHOL) | 1 cze 15:00 | 2,50 | +0,20 | (+8,70%) | 2,30 | 2,50 | 2,50 | 2,50 | 100 | 250 | |
| AGL (AGROLIGA) | 13:07 | 28,90 | +1,00 | (+3,58%) | 27,90 | 26,20 | 26,20 | 28,90 | 334 | 9 262 |
  |
| AGP (AGROMEP) | 2 cze 15:33 | 3,08 | 0,00 | (0,00%) | 3,08 | 3,08 | 3,08 | 3,08 | 11 | 34 |
  |
| AIN (ABSINVEST) | 14:09 | 1,30 | -0,08 | (-5,80%) | 1,38 | 1,37 | 1,30 | 1,37 | 524 | 683 |
  |
| AIT (AITON) | 15:22 | 0,247 | +0,002 | (+0,82%) | 0,245 | 0,237 | 0,223 | 0,247 | 31 300 | 7 210 |
  |
| AME (AMESA) | 17:00 | 2,18 | +0,10 | (+4,81%) | 2,08 | 2,16 | 2,08 | 2,18 | 2 362 | 5 069 |
  |
| AOL (ANALIZY) | 8 cze 12:23 | 26,60 | 0,00 | (0,00%) | 26,60 | 26,60 | 26,60 | 26,60 | 25 | 665 |
  |
| APA (APANET) | 2 cze 13:54 | 1,00 | -0,02 | (-1,96%) | 1,02 | 1,00 | 1,00 | 1,00 | 39 | 39 |
  |
| APC (APOLLO) | 27 maj 15:00 | 1,80 | +0,30 | (+20,00%) | 1,50 | 1,80 | 1,80 | 1,80 | 183 | 329 |
  |
| APS | 16:16 | 5,70 | -0,50 | (-8,06%) | 6,20 | 6,20 | 5,70 | 6,20 | 1 549 | 9 465 |
  |
| AQA (AQUAPOZ) | 09:44 | 5,05 | -0,35 | (-6,48%) | 5,40 | 6,25 | 5,05 | 6,25 | 103 | 523 |
  |
| AQT (AQUATECH) | 24 mar 16:43 | 0,107 | -0,035 | (-24,65%) | 0,142 | 0,145 | 0,093 | 0,145 | 138 702 | 15 430 | |
| AQU (AQUABB) | 09:19 | 13,10 | +0,10 | (+0,77%) | 13,00 | 13,00 | 13,00 | 13,10 | 40 | 521 |
  |
| ARG (ARTGAMES) | 17:00 | 0,740 | 0,000 | (0,00%) | 0,740 | 0,740 | 0,710 | 0,740 | 585 | 433 |
  |
| ARI | 16:06 | 0,398 | -0,066 | (-14,22%) | 0,464 | 0,416 | 0,334 | 0,460 | 24 910 | 9 661 |
  |
| ASA (APIS) | 2 cze 15:00 | 0,0160 | +0,0010 | (+6,67%) | 0,0150 | 0,0150 | 0,0150 | 0,0160 | 2 | 0 |
  |
| ASR (ASTRO) | 3 cze 11:00 | 0,0840 | +0,0185 | (+28,24%) | 0,0655 | 0,0840 | 0,0840 | 0,0840 | 2 577 | 216 |
  |
| ATA (ATCCARGO) | 16:32 | 11,20 | +0,20 | (+1,82%) | 11,00 | 11,50 | 11,10 | 11,60 | 292 | 3 292 |
  |
| ATJ (ATOMJELLY) | 17:00 | 0,580 | +0,060 | (+11,54%) | 0,520 | 0,560 | 0,525 | 0,600 | 6 632 | 3 778 |
  |
| AUX (AUXILIA) | 16:47 | 1,090 | +0,040 | (+3,81%) | 1,050 | 1,030 | 1,030 | 1,100 | 3 957 | 4 276 |
  |
| AVE (ADVERTIGO) | 15:02 | 0,276 | -0,004 | (-1,43%) | 0,280 | 0,278 | 0,276 | 0,278 | 16 911 | 4 667 |
  |
| AZC (AZTEC) | 10:06 | 1,41 | 0,00 | (0,00%) | 1,41 | 1,41 | 1,41 | 1,41 | 15 | 21 |
  |
| BAC (BACT) | 17:00 | 2,70 | +0,07 | (+2,66%) | 2,63 | 2,70 | 2,67 | 2,75 | 4 390 | 11 918 |
  |
| BEE (BEEIN) | 17:00 | 6,50 | +0,40 | (+6,56%) | 6,10 | 6,10 | 6,10 | 7,30 | 5 447 | 36 577 |
  |
| BEP (BIOMASS) | 2 cze 17:00 | 0,1025 | +0,0005 | (+0,49%) | 0,1020 | 0,1020 | 0,0984 | 0,1035 | 923 087 | 92 620 |
  |
| BGD (BIOGENED) | 09:23 | 18,60 | +0,40 | (+2,20%) | 18,20 | 18,60 | 18,60 | 18,60 | 1 | 19 |
  |
| BHX (BINARY) | 13:31 | 3,50 | -0,48 | (-12,06%) | 3,98 | 3,60 | 3,50 | 3,74 | 537 | 1 893 |
 |
| BIG (BASEIG) | 16:40 | 24,80 | +1,00 | (+4,20%) | 23,80 | 23,60 | 22,20 | 25,00 | 1 701 | 40 919 |
 |
| BKD (BKDGAMES) | 17:00 | 2,72 | +0,06 | (+2,26%) | 2,66 | 2,82 | 2,42 | 2,82 | 7 104 | 18 038 |
  |
| BLF (BELEAF) | 2 cze 15:00 | 2,30 | -0,22 | (-8,73%) | 2,52 | 2,50 | 2,30 | 2,50 | 127 | 317 |
  |
| BLT (BALTICON) | 10:23 | 19,90 | +0,40 | (+2,05%) | 19,50 | 18,90 | 18,90 | 19,90 | 39 | 767 |
  |
| BPC | 2 cze 09:00 | 0,0850 | +0,0050 | (+6,25%) | 0,0800 | 0,0850 | 0,0850 | 0,0850 | 217 | 18 |
  |
| BPN (BLACKPOIN) | 09:00 | 0,324 | +0,014 | (+4,52%) | 0,310 | 0,324 | 0,324 | 0,324 | 12 | 4 |
  |
| BRH (BERGHOLDI) | 1 cze 15:13 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 47 258 | 9 924 | |
| BRO (CZARNKOW) | 22 maj 11:00 | 0,0950 | 0,0000 | (0,00%) | 0,0950 | 0,0950 | 0,0950 | 0,0950 | 120 | 11 |
  |
| BRP (BLACKROSE) | 17:00 | 0,510 | +0,130 | (+34,21%) | 0,380 | 0,380 | 0,380 | 0,536 | 202 040 | 96 927 |
  |
| BSA (BRAS) | 16:24 | 0,218 | +0,006 | (+2,83%) | 0,212 | 0,203 | 0,202 | 0,229 | 88 736 | 19 001 |
 |
| BSH | 14:59 | 16,70 | +0,70 | (+4,38%) | 16,00 | 16,10 | 16,10 | 16,70 | 1 725 | 27 889 |
  |
| BSN (BRAINSCAN) | 15:00 | 14,70 | -0,10 | (-0,68%) | 14,80 | 14,00 | 14,00 | 14,70 | 30 | 424 |
  |
| BTC (BTCSTUDIO) | 3 cze 11:00 | 0,121 | 0,000 | (0,00%) | 0,121 | 0,121 | 0,121 | 0,121 | 14 102 | 1 706 | |
| BTF (BTCS) | 17:00 | 4,38 | -0,22 | (-4,78%) | 4,60 | 4,60 | 4,30 | 4,60 | 2 492 | 10 990 |
  |
| BTK (BIZTECH) | 15:34 | 0,1540 | -0,0080 | (-4,94%) | 0,1620 | 0,1620 | 0,1540 | 0,1720 | 8 466 | 1 329 |
  |
| CAI (CARLSON) | 2 cze 17:00 | 2,40 | -0,14 | (-5,51%) | 2,54 | 2,52 | 2,40 | 2,58 | 9 196 | 22 765 |
  |
| CBD (CANNABIS) | 17:00 | 0,1780 | -0,0040 | (-2,20%) | 0,1820 | 0,1830 | 0,1780 | 0,1830 | 88 892 | 15 863 |
  |
| CCR (CONSTANCE) | 8 cze 11:00 | 8,00 | 0,00 | (0,00%) | 8,00 | 8,00 | 8,00 | 8,00 | 6 | 48 | |
| CCS | 12:53 | 0,515 | 0,000 | (0,00%) | 0,515 | 0,478 | 0,478 | 0,515 | 2 016 | 1 038 |
  |
| CFG | 17:00 | 1,460 | -0,195 | (-11,78%) | 1,655 | 1,655 | 1,330 | 1,655 | 20 246 | 29 870 |
  |
| CFS (CFSA) | 11:22 | 4,74 | 0,00 | (0,00%) | 4,74 | 4,74 | 4,74 | 4,74 | 3 | 14 |
  |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | -0,076 | (-15,32%) | 0,496 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
  |
| CLA (CONSOLE) | 15:10 | 6,10 | +0,05 | (+0,83%) | 6,05 | 6,10 | 6,10 | 6,10 | 350 | 2 135 |
  |
| CMC (COMECO) | 31 maj 15:00 | 0,134 | -0,004 | (-2,55%) | 0,138 | 0,134 | 0,134 | 0,134 | 11 | 1 | |
| CMI | 09:18 | 8,20 | 0,00 | (0,00%) | 8,20 | 8,20 | 8,20 | 8,20 | 2 | 16 |
  |
| COR (COREY) | 16:17 | 0,3100 | +0,0180 | (+6,16%) | 0,2920 | 0,2900 | 0,2700 | 0,3200 | 86 736 | 25 503 |
  |
| COS (COSMA) | 14:53 | 0,400 | +0,020 | (+5,26%) | 0,380 | 0,360 | 0,352 | 0,400 | 6 263 | 2 414 |
  |
| CRB (CARBONSTU) | 16:08 | 1,90 | -0,04 | (-2,06%) | 1,94 | 1,94 | 1,90 | 1,94 | 2 058 | 3 931 |
  |
| CRC (CARPATHIA) | 11:18 | 1,56 | -0,10 | (-6,02%) | 1,66 | 1,56 | 1,56 | 1,56 | 15 | 23 |
  |
| CST (CSTORE) | 16:39 | 6,15 | -0,45 | (-6,82%) | 6,60 | 6,65 | 5,95 | 6,85 | 1 177 | 7 683 |
 |
| CTE (CTEGROUP) | 13 maj 12:24 | 0,0238 | +0,0028 | (+13,33%) | 0,0210 | 0,0238 | 0,0238 | 0,0238 | 524 487 | 12 483 |
 |
| CTF (CENTURION) | 16:43 | 0,1030 | +0,0010 | (+0,98%) | 0,1020 | 0,1020 | 0,1000 | 0,1040 | 600 593 | 61 143 |
  |
| CWA (CONSOLEW) | 17:00 | 3,82 | 0,00 | (0,00%) | 3,82 | 3,82 | 3,82 | 4,00 | 264 | 1 019 |
  |
| DDI (DDISTANCE) | 3 cze 11:04 | 0,126 | -0,016 | (-11,27%) | 0,142 | 0,126 | 0,126 | 0,126 | 53 314 | 6 718 | |
| DFH (DEFENCEH) | 2 cze 17:00 | 0,4060 | -0,0040 | (-0,98%) | 0,4100 | 0,3710 | 0,3000 | 0,4900 | 1 354 255 | 472 876 |
  |
| DGN (DGNET) | 09:00 | 10,90 | 0,00 | (0,00%) | 10,90 | 10,90 | 10,90 | 10,90 | 1 | 11 |
  |
| DGS (DEMGAMES) | 8 cze 09:36 | 0,428 | -0,008 | (-1,83%) | 0,436 | 0,434 | 0,370 | 0,434 | 801 | 308 |
  |
| DIV (DIVOLIO) | 8 cze 15:44 | 2,60 | -0,32 | (-10,96%) | 2,92 | 2,66 | 2,60 | 2,68 | 2 501 | 6 568 |
  |
| DKR (DEKTRA) | 16:09 | 5,86 | -0,02 | (-0,34%) | 5,88 | 5,86 | 5,68 | 5,86 | 33 | 192 |
  |
| DNS (DANKS) | 15:11 | 0,830 | -0,015 | (-1,78%) | 0,845 | 0,830 | 0,800 | 0,830 | 8 980 | 7 338 |
  |
| DPG (DARKPOINT) | 8 cze 09:00 | 15,00 | 0,00 | (0,00%) | 15,00 | 15,00 | 15,00 | 15,00 | 13 | 195 |
  |
| DRF (DRFINANCE) | 17:00 | 1,445 | -0,100 | (-6,47%) | 1,545 | 1,455 | 1,350 | 1,500 | 13 613 | 19 178 |
  |
| DRG (DRAGEUS) | 16:48 | 0,942 | 0,000 | (0,00%) | 0,942 | 0,952 | 0,942 | 0,970 | 222 | 211 |
  |
| DRZ (DORZECZY) | 15:12 | 29,00 | +0,02 | (+0,07%) | 28,98 | 28,98 | 28,50 | 29,00 | 120 | 3 434 | |
| DTX (DITIX) | 17:00 | 0,238 | -0,010 | (-4,03%) | 0,248 | 0,214 | 0,206 | 0,244 | 49 243 | 10 797 |
  |
| DUA (DUALITY) | 8 cze 15:04 | 0,710 | 0,000 | (0,00%) | 0,710 | 0,710 | 0,710 | 0,710 | 1 289 | 915 |
  |
| EBX (EKOBOX) | 16:30 | 1,650 | +0,080 | (+5,10%) | 1,570 | 1,630 | 1,570 | 1,650 | 26 649 | 43 201 |
  |
| ECC (ECCGAMES) | 17:00 | 0,1960 | +0,0195 | (+11,05%) | 0,1765 | 0,1765 | 0,1710 | 0,2010 | 52 001 | 9 750 |
  |
| ECK (EUROSNACK) | 16:29 | 2,36 | +0,01 | (+0,43%) | 2,35 | 2,34 | 2,34 | 2,44 | 19 102 | 46 020 |
  |
| ECL | 16:23 | 4,10 | +0,14 | (+3,54%) | 3,96 | 3,98 | 3,98 | 4,18 | 2 815 | 11 690 |
  |
| ECN (ECNOLOGY) | 3 cze 16:01 | 0,672 | -0,018 | (-2,61%) | 0,690 | 0,684 | 0,632 | 0,684 | 7 749 | 5 032 | |
| ECT (ECO5TECH) | 15:11 | 0,700 | +0,005 | (+0,72%) | 0,695 | 0,660 | 0,655 | 0,700 | 11 361 | 7 470 |
  |
| EDL (EDITELPL) | 14:41 | 4,96 | +0,04 | (+0,81%) | 4,92 | 4,92 | 4,90 | 5,10 | 3 519 | 17 379 |
  |
| EEE (EKIPA) | 16:36 | 1,315 | +0,055 | (+4,37%) | 1,260 | 1,320 | 1,300 | 1,400 | 53 480 | 72 358 |
  |
| EFE (EFENERGII) | 3 cze 12:33 | 0,140 | -0,015 | (-9,68%) | 0,155 | 0,149 | 0,140 | 0,149 | 50 000 | 7 080 | |
| EGH (EKOPOL) | 16:48 | 6,45 | +0,15 | (+2,38%) | 6,30 | 6,30 | 6,30 | 6,45 | 373 | 2 384 |
  |
| EGY (ENERGY) | 16:17 | 0,215 | -0,004 | (-1,83%) | 0,219 | 0,218 | 0,204 | 0,219 | 27 768 | 5 844 |
  |
| EKE (EKOOZE) | 21 maj 12:14 | 0,0890 | 0,0000 | (0,00%) | 0,0890 | 0,0750 | 0,0740 | 0,0890 | 3 395 | 253 | |
| EKS (EKIOSK) | 15:00 | 0,430 | -0,058 | (-11,89%) | 0,488 | 0,430 | 0,430 | 0,430 | 220 | 95 |
  |
| ELM (EMONT) | 3 cze 15:00 | 0,700 | 0,000 | (0,00%) | 0,700 | 0,700 | 0,700 | 0,700 | 46 | 32 | |
| ELQ | 17:00 | 2,04 | -0,11 | (-5,12%) | 2,15 | 2,14 | 2,01 | 2,18 | 30 480 | 62 922 |
  |
| EMP (EMPLOCITY) | 17:00 | 0,382 | -0,014 | (-3,54%) | 0,396 | 0,400 | 0,360 | 0,400 | 123 898 | 44 758 |
  |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | +0,02 | (+0,46%) | 4,38 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
  |
| EPR (EKOPARK) | 3 cze 16:35 | 7,05 | +0,75 | (+11,90%) | 6,30 | 6,10 | 5,70 | 7,30 | 2 686 | 18 180 | |
| ERA (ERATONRG) | 17 lut 17:00 | 0,102 | -0,031 | (-23,31%) | 0,133 | 0,113 | 0,102 | 0,131 | 340 413 | 36 599 | |
| ESK (ESKIMOS) | 3 cze 15:00 | 0,210 | 0,000 | (0,00%) | 0,210 | 0,210 | 0,210 | 0,210 | 25 | 5 | |
| ETX (EUROTAX) | 16:46 | 2,92 | -0,02 | (-0,68%) | 2,94 | 2,96 | 2,92 | 3,06 | 5 064 | 15 145 |
  |
| EUV (EUVIC) | 16:23 | 19,90 | -0,70 | (-3,40%) | 20,60 | 20,60 | 19,50 | 20,60 | 231 | 4 661 |
  |
| EXA (EXAMOBILE) | 11:34 | 3,26 | +0,06 | (+1,87%) | 3,20 | 3,20 | 3,20 | 3,26 | 764 | 2 490 |
  |
| EXC (EXCELLENC) | 17:00 | 0,4180 | -0,0340 | (-7,52%) | 0,4520 | 0,4040 | 0,4000 | 0,4360 | 2 162 541 | 900 807 |
  |
| EXM (EXIMIT) | 8 cze 09:35 | 126,00 | 0,00 | (0,00%) | 126,00 | 127,00 | 126,00 | 127,00 | 13 | 1 645 |
  |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | -0,020 | (-0,99%) | 2,020 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
  |
| FAR (FARMINN) | 12:30 | 37,50 | +0,50 | (+1,35%) | 37,00 | 37,50 | 37,35 | 37,50 | 42 | 1 573 | |
| FEM (FEMTECH) | 30 kwi 17:04 | 0,0320 | -0,0105 | (-24,71%) | 0,0425 | 0,0450 | 0,0320 | 0,0450 | 607 159 | 22 915 |
  |
| FFP (FARMYFO) | 3 cze 15:13 | 13,50 | 0,00 | (0,00%) | 13,50 | 12,90 | 12,90 | 13,50 | 18 | 238 | |
| FHD (FHDOM) | 15 maj 14:14 | 4,28 | +0,10 | (+2,39%) | 4,18 | 4,30 | 4,28 | 4,34 | 634 | 2 728 |
  |
| FIG (FIGENE) | 3 cze 16:31 | 0,488 | +0,018 | (+3,83%) | 0,470 | 0,471 | 0,471 | 0,490 | 21 370 | 10 333 | |
| FLG (FALCON) | 1 cze 17:00 | 0,284 | -0,002 | (-0,70%) | 0,286 | 0,240 | 0,240 | 0,284 | 7 410 | 1 783 | |
| FOR (FOREVEREN) | 16:45 | 2,42 | -0,05 | (-2,02%) | 2,47 | 2,48 | 2,35 | 2,48 | 37 269 | 90 418 |
  |
| FOX (SPACEFOX) | 15:07 | 1,900 | 0,000 | (0,00%) | 1,900 | 1,800 | 1,800 | 1,900 | 115 | 211 |
  |
| FPO (FORPOSTA) | 2 cze 11:28 | 2,30 | -0,26 | (-10,16%) | 2,56 | 2,30 | 2,30 | 2,30 | 1 020 | 2 346 |
  |
| FRB (FORBUILD) | 12:45 | 4,32 | 0,00 | (0,00%) | 4,32 | 4,32 | 4,32 | 4,32 | 3 | 13 |
  |
| FRM (FREEMIND) | 17:00 | 5,50 | -1,10 | (-16,67%) | 6,60 | 6,60 | 5,28 | 6,60 | 5 569 | 30 815 |
  |
| FRW (FROZENWAY) | 17:00 | 36,10 | -1,90 | (-5,00%) | 38,00 | 37,10 | 34,20 | 38,80 | 3 168 | 112 245 |
  |
| FTH (FINTECH) | 26 wrz 17:03 | 0,259 | +0,066 | (+34,20%) | 0,193 | 0,210 | 0,188 | 0,297 | 17 779 676 | 4 146 977 |
 |
| FTL (FOOTHILLS) | 13:02 | 0,570 | +0,020 | (+3,64%) | 0,550 | 0,560 | 0,560 | 0,570 | 300 | 169 |
  |
| FVE (FOTOVOLT) | 09:59 | 0,366 | 0,000 | (0,00%) | 0,366 | 0,366 | 0,366 | 0,366 | 30 | 11 |
  |
| GAL (GALVO) | 13:51 | 2,46 | +0,16 | (+6,96%) | 2,30 | 2,36 | 2,34 | 2,50 | 4 395 | 10 604 |
  |
| GAR (GARIN) | 15:42 | 2,30 | +0,12 | (+5,50%) | 2,18 | 2,26 | 2,08 | 2,30 | 1 897 | 4 118 |
  |
| GDC (GAMEDUST) | 3 lut 16:48 | 0,0395 | -0,0045 | (-10,23%) | 0,0440 | 0,0405 | 0,0350 | 0,0470 | 423 717 | 16 178 |
 |
| GDS (GDEVS) | 17:00 | 2,600 | +0,630 | (+31,98%) | 1,970 | 1,970 | 1,940 | 2,600 | 75 224 | 173 629 |
  |
| GEN (GENOMED) | 14:38 | 26,00 | +0,60 | (+2,36%) | 25,40 | 24,80 | 24,80 | 26,00 | 109 | 2 786 |
  |
| GHT (GAMEHUNT) | 10:02 | 4,80 | +0,08 | (+1,69%) | 4,72 | 4,82 | 4,80 | 4,82 | 140 | 673 |
  |
| GHY (GHYDROGEN) | 1 cze 13:34 | 2,00 | 0,00 | (0,00%) | 2,00 | 2,00 | 2,00 | 2,00 | 111 | 222 |
  |
| GKS (GKSKAT) | 3 cze 11:18 | 0,195 | +0,003 | (+1,56%) | 0,192 | 0,195 | 0,195 | 0,195 | 14 858 | 2 897 |
  |
| GME (GRMEDIA) | 3 cze 16:49 | 54,50 | +7,50 | (+15,96%) | 47,00 | 54,50 | 54,50 | 54,50 | 1 | 55 |
  |
| GMV (GAMIVO) | 14:02 | 16,60 | -0,40 | (-2,35%) | 17,00 | 17,10 | 16,60 | 17,10 | 267 | 4 435 |
  |
| GMZ (GRUPAMZ) | 10:06 | 0,220 | -0,004 | (-1,79%) | 0,224 | 0,220 | 0,203 | 0,220 | 12 006 | 2 524 |
  |
| GNG (GENRG) | 15 lis 16:46 | 0,179 | -0,007 | (-3,76%) | 0,186 | 0,152 | 0,152 | 0,179 | 33 079 | 5 311 | |
| GOL (GOLAB) | 3 cze 11:02 | 0,300 | +0,100 | (+50,00%) | 0,200 | 0,300 | 0,300 | 0,300 | 9 782 | 2 935 | |
| GRC (GRUPAREC) | 09:00 | 67,40 | -0,60 | (-0,88%) | 68,00 | 67,40 | 67,40 | 67,40 | 1 | 67 |
  |
| GRL (GREENLANE) | 12:19 | 18,40 | 0,00 | (0,00%) | 18,40 | 18,40 | 18,40 | 18,50 | 470 | 8 663 |
  |
| GRM (GREMPCO) | 15:06 | 1,300 | +0,050 | (+4,00%) | 1,250 | 1,240 | 1,240 | 1,340 | 17 812 | 22 886 |
  |
| GRZ (GREENZEB) | 16:46 | 7,10 | 0,00 | (0,00%) | 7,10 | 7,00 | 6,90 | 7,10 | 598 | 4 183 |
  |
| GTF (GOTFI) | 11 mar 12:20 | 17,00 | 0,00 | (0,00%) | 17,00 | 17,00 | 17,00 | 17,00 | 80 | 1 360 | |
| GTS (GEOTRANS) | 16:04 | 4,92 | -0,08 | (-1,60%) | 5,00 | 5,02 | 4,90 | 5,02 | 1 888 | 9 285 |
  |
| GX1 (GENXONE) | 09:21 | 5,76 | 0,00 | (0,00%) | 5,76 | 5,76 | 5,76 | 5,76 | 2 | 12 |
  |
| HEN (HYENERGY) | 18 sie 15:00 | 2,32 | -0,09 | (-3,73%) | 2,41 | 2,34 | 2,32 | 2,34 | 2 249 | 5 249 |
 |
| HER (HILANDER) | 17:00 | 1,420 | +0,055 | (+4,03%) | 1,365 | 1,365 | 1,310 | 1,420 | 8 311 | 11 323 |
  |
| HMP (HEMP) | 17:00 | 0,2120 | -0,0080 | (-3,64%) | 0,2200 | 0,2190 | 0,2120 | 0,2200 | 187 927 | 40 438 |
  |
| HOR (HORTICO) | 12:01 | 7,50 | +0,10 | (+1,35%) | 7,40 | 7,40 | 7,40 | 7,50 | 1 539 | 11 418 |
  |
| HPE (HIPOWERSA) | 09:59 | 0,330 | 0,000 | (0,00%) | 0,330 | 0,330 | 0,310 | 0,336 | 2 170 | 718 |
  |
| HPG (HONEYPAY) | 16 maj 15:00 | 2,38 | -0,10 | (-4,03%) | 2,48 | 2,42 | 2,38 | 2,42 | 434 | 1 033 | |
| HPM (HIPROMINE) | 16:46 | 85,00 | -1,00 | (-1,16%) | 86,00 | 90,00 | 85,00 | 90,00 | 40 | 3 543 |
  |
| HPS (HYDRAPRES) | 09:53 | 0,440 | 0,000 | (0,00%) | 0,440 | 0,440 | 0,440 | 0,440 | 30 | 13 |
  |
| HRC (GRUPAHRC) | 16:21 | 1,07 | +0,01 | (+0,94%) | 1,06 | 1,07 | 1,06 | 1,07 | 1 328 | 1 421 |
  |
| HRL (HORNIGOLD) | 31 maj 11:39 | 0,0410 | -0,0025 | (-5,75%) | 0,0435 | 0,0410 | 0,0410 | 0,0410 | 63 678 | 2 611 | |
| HRT (HURTIMEX) | 5 cze 12:30 | 0,1570 | -0,0010 | (-0,63%) | 0,1580 | 0,1570 | 0,1570 | 0,1570 | 70 | 11 |
  |
| HUB (HUBTECH) | 17:00 | 0,228 | 0,000 | (0,00%) | 0,228 | 0,228 | 0,223 | 0,232 | 195 535 | 44 466 |
  |
| IBC (IBCPOLSKA) | 15:57 | 2,83 | -0,01 | (-0,35%) | 2,84 | 2,83 | 2,83 | 2,83 | 10 000 | 28 300 |
  |
| ICD (ICPD) | 5 cze 16:13 | 0,920 | 0,000 | (0,00%) | 0,920 | 0,860 | 0,860 | 0,920 | 36 | 32 |
  |
| ICG (ICECODE) | 16:28 | 0,1350 | +0,0040 | (+3,05%) | 0,1310 | 0,1300 | 0,1300 | 0,1380 | 85 554 | 11 125 |
  |
| IDH | 17:00 | 2,20 | 0,00 | (0,00%) | 2,20 | 2,12 | 1,88 | 2,28 | 1 772 | 3 848 |
  |
| IFA (INFRA) | 12:28 | 2,11 | +0,09 | (+4,46%) | 2,02 | 2,07 | 2,07 | 2,11 | 1 065 | 2 241 |
  |
| IGT (IGORIA) | 17:00 | 0,588 | +0,038 | (+6,91%) | 0,550 | 0,546 | 0,512 | 0,650 | 508 522 | 297 089 |
  |
| IMG (IMMGAMES) | 2 cze 17:03 | 0,4830 | +0,0050 | (+1,05%) | 0,4780 | 0,4600 | 0,4370 | 0,5400 | 73 887 | 35 157 |
  |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | -0,0130 | (-26,80%) | 0,0485 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 | |
| INM (INVENTION) | 16:30 | 0,1060 | +0,0005 | (+0,47%) | 0,1055 | 0,1020 | 0,1020 | 0,1060 | 52 682 | 5 538 |
  |
| INS (INDOS) | 10:25 | 3,68 | 0,00 | (0,00%) | 3,68 | 3,68 | 3,66 | 3,68 | 84 | 309 |
  |
| INT (INTERNITY) | 15:58 | 7,65 | -0,30 | (-3,77%) | 7,95 | 7,65 | 7,65 | 7,65 | 512 | 3 917 |
  |
| IPW (IMAGEPWR) | 15:05 | 1,04 | +0,04 | (+4,00%) | 1,00 | 0,90 | 0,90 | 1,04 | 6 890 | 6 999 |
  |
| ISD (INSIDPARK) | 12:56 | 0,500 | -0,010 | (-1,96%) | 0,510 | 0,460 | 0,460 | 0,500 | 238 | 116 |
  |
| IVE (INVESTEKO) | 5 cze 16:48 | 2,12 | 0,00 | (0,00%) | 2,12 | 1,99 | 1,99 | 2,12 | 11 | 22 |
  |
| IVO (INCUVO) | 13:43 | 0,650 | +0,028 | (+4,50%) | 0,622 | 0,624 | 0,624 | 0,650 | 18 800 | 11 888 |
  |
| IWS (IRONWOLF) | 17:00 | 1,150 | -0,060 | (-4,96%) | 1,210 | 1,150 | 1,080 | 1,170 | 11 714 | 13 268 |
  |
| JJB (JUJUBEE) | 16:40 | 0,464 | -0,006 | (-1,28%) | 0,470 | 0,450 | 0,450 | 0,540 | 11 943 | 5 886 |
  |
| JRC (JRCGROUP) | 2 cze 11:19 | 1,20 | -0,05 | (-4,00%) | 1,25 | 1,20 | 1,20 | 1,20 | 1 020 | 1 224 |
 |
| K2P (KOOL2PLAY) | 15:00 | 0,550 | -0,050 | (-8,33%) | 0,600 | 0,650 | 0,550 | 0,650 | 1 157 | 735 |
  |
| KBJ | 09:00 | 20,00 | 0,00 | (0,00%) | 20,00 | 20,00 | 20,00 | 20,00 | 2 | 40 |
  |
| KLE (KLEPSYDRA) | 2 cze 17:03 | 7,50 | -0,10 | (-1,32%) | 7,60 | 7,54 | 7,48 | 7,60 | 9 553 | 71 901 |
  |
| KLK (KOLEJKOWO) | 16:37 | 68,00 | -2,00 | (-2,86%) | 70,00 | 70,00 | 66,50 | 70,00 | 334 | 22 639 |
  |
| KLN (KLON) | 3 cze 16:31 | 1,30 | -0,08 | (-5,80%) | 1,38 | 1,30 | 1,30 | 1,30 | 14 | 18 |
  |
| KMB (KOMBINAT) | 16:48 | 0,920 | -0,018 | (-1,92%) | 0,938 | 0,935 | 0,910 | 0,955 | 26 671 | 24 751 | |
| KME | 09:00 | 0,252 | 0,000 | (0,00%) | 0,252 | 0,252 | 0,252 | 0,252 | 102 | 26 |
  |
| KOR (KORBANK) | 11:37 | 11,00 | +0,30 | (+2,80%) | 10,70 | 10,90 | 10,90 | 11,00 | 50 | 548 |
  |
| KPC (KUPIEC) | 3 cze 11:00 | 1,09 | +0,09 | (+9,00%) | 1,00 | 1,09 | 1,09 | 1,09 | 11 | 12 |
 |
| KPI (KANCELWEC) | 11:27 | 2,10 | -0,02 | (-0,94%) | 2,12 | 2,10 | 2,10 | 2,10 | 939 | 1 972 |
  |
| KUB (KUBOTA) | 16:10 | 12,70 | -0,10 | (-0,78%) | 12,80 | 12,70 | 12,10 | 12,75 | 1 297 | 15 820 |
  |
| LBD (LOKATYBUD) | 2 cze 11:00 | 0,895 | 0,000 | (0,00%) | 0,895 | 0,895 | 0,895 | 0,895 | 25 | 22 |
  |
| LCN (LABOCANNA) | 8 cze 11:14 | 0,202 | -0,002 | (-0,98%) | 0,204 | 0,191 | 0,191 | 0,202 | 6 417 | 1 222 |
  |
| LEG (LEGIMI) | 16:17 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 28,00 | 29,00 | 250 | 7 209 |
  |
| LET (LETUS) | 17:00 | 0,172 | -0,009 | (-4,97%) | 0,181 | 0,183 | 0,172 | 0,195 | 395 318 | 71 011 |
  |
| LGT (LGTRADE) | 10:10 | 2,12 | -0,02 | (-0,93%) | 2,14 | 2,14 | 2,12 | 2,14 | 4 417 | 9 402 |
  |
| LHD (LICHTHUND) | 8 cze 16:23 | 65,00 | 0,00 | (0,00%) | 65,00 | 65,00 | 65,00 | 65,00 | 2 | 130 |
  |
| LMG (LMGAMES) | 16:10 | 0,635 | +0,005 | (+0,79%) | 0,630 | 0,640 | 0,550 | 0,640 | 6 375 | 3 648 |
  |
| LTM (LTGAMES) | 17:00 | 7,30 | +0,55 | (+8,15%) | 6,75 | 6,60 | 6,20 | 7,40 | 2 484 | 15 917 |
  |
| LUD (LUDUS) | 3 cze 15:00 | 0,284 | +0,044 | (+18,33%) | 0,240 | 0,278 | 0,278 | 0,284 | 10 803 | 3 064 | |
| LUG | 16:40 | 1,35 | -0,05 | (-3,57%) | 1,40 | 1,35 | 1,30 | 1,40 | 8 685 | 11 572 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | -0,004 | (-0,94%) | 0,424 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 |
 |
| LUO (LUON) | 24 mar 17:00 | 1,00 | -0,90 | (-47,37%) | 1,90 | 1,88 | 1,00 | 1,88 | 30 040 | 40 768 | |
| LXB (LEXBONO) | 2 cze 15:00 | 0,0695 | 0,0000 | (0,00%) | 0,0695 | 0,0695 | 0,0695 | 0,0695 | 200 | 14 |
  |
| M4B | 3 cze 11:00 | 10,00 | -2,70 | (-21,26%) | 12,70 | 10,00 | 10,00 | 10,00 | 124 | 1 240 | |
| MAD (MADKOM) | 16:48 | 2,96 | +0,02 | (+0,68%) | 2,94 | 2,96 | 2,96 | 2,96 | 500 | 1 480 |
  |
| MAZ (MAZOP) | 16:23 | 13,50 | -1,00 | (-6,90%) | 14,50 | 14,50 | 13,50 | 14,50 | 329 | 4 535 |
  |
| MBF (MBFGROUP) | 17:00 | 5,78 | -0,40 | (-6,47%) | 6,18 | 6,16 | 5,78 | 6,28 | 23 431 | 140 007 |
  |
| MCD (MYCODERN) | 27 maj 11:03 | 0,780 | -0,040 | (-4,88%) | 0,820 | 0,780 | 0,780 | 0,780 | 6 022 | 4 697 | |
| MDA (MEDAPP) | 15:00 | 0,229 | +0,001 | (+0,44%) | 0,228 | 0,231 | 0,229 | 0,231 | 373 | 86 |
  |
| MDB (MEDICOBIO) | 17:00 | 0,456 | +0,004 | (+0,88%) | 0,452 | 0,452 | 0,438 | 0,456 | 1 859 | 843 |
  |
| MDP (MEDCAMP) | 2 cze 17:00 | 0,795 | 0,000 | (0,00%) | 0,795 | 0,765 | 0,745 | 0,795 | 9 273 | 7 015 |
 |
| MDT (MEDTECH) | 17:00 | 0,745 | +0,030 | (+4,20%) | 0,715 | 0,725 | 0,710 | 0,765 | 94 526 | 70 499 |
  |
| MER (MERA) | 8 cze 12:29 | 1,04 | +0,04 | (+4,00%) | 1,00 | 1,04 | 1,04 | 1,04 | 42 | 44 |
  |
| MFD (MFOOD) | 16:47 | 2,68 | +0,08 | (+3,08%) | 2,60 | 2,44 | 2,44 | 2,80 | 71 067 | 186 259 |
  |
| MGS (MADNETIC) | 14:58 | 2,60 | +0,22 | (+9,24%) | 2,38 | 2,58 | 2,58 | 2,60 | 159 | 412 |
  |
| MIG (MILITARY) | 15:12 | 0,3490 | -0,0010 | (-0,29%) | 0,3500 | 0,3490 | 0,3490 | 0,3490 | 38 246 | 13 348 |
  |
| MLB (MAKOLAB) | 16:38 | 8,10 | 0,00 | (0,00%) | 8,10 | 8,45 | 8,10 | 8,45 | 328 | 2 657 |
  |
| MLM (MILISYS) | 16:20 | 0,2690 | -0,0010 | (-0,37%) | 0,2700 | 0,2500 | 0,2500 | 0,2700 | 6 277 | 1 623 |
  |
| MLP (MILKPOL) | 3 cze 11:03 | 0,545 | -0,135 | (-19,85%) | 0,680 | 0,545 | 0,545 | 0,545 | 1 | 1 |
 |
| MLT (MOONLIT) | 11:00 | 0,440 | -0,010 | (-2,22%) | 0,450 | 0,440 | 0,440 | 0,440 | 1 000 | 440 |
  |
| MMC (MMCPL) | 15:00 | 9,50 | 0,00 | (0,00%) | 9,50 | 9,50 | 9,50 | 9,50 | 356 | 3 382 |
  |
| MMS (MADMIND) | 2 cze 11:00 | 0,372 | -0,029 | (-7,23%) | 0,401 | 0,372 | 0,372 | 0,372 | 3 800 | 1 414 |
  |
| MND (MINERAL) | 16:41 | 0,790 | -0,005 | (-0,63%) | 0,795 | 0,750 | 0,750 | 0,790 | 278 | 209 |
  |
| MNS (MENNICASK) | 16:10 | 59,00 | -0,80 | (-1,34%) | 59,80 | 59,60 | 58,00 | 61,40 | 318 | 18 820 |
  |
| MO2 (MOLIERA2) | 15:42 | 0,0765 | +0,0025 | (+3,38%) | 0,0740 | 0,0740 | 0,0680 | 0,0780 | 25 440 | 1 894 |
  |
| MPS (MEGAPIXEL) | 26 lut 15:00 | 1,70 | -0,24 | (-12,37%) | 1,94 | 1,95 | 1,70 | 1,95 | 479 | 841 |
 |
| MPY (MPAY) | 16:48 | 0,2300 | -0,0010 | (-0,43%) | 0,2310 | 0,2310 | 0,2250 | 0,2350 | 61 030 | 13 971 |
  |
| MRD (MEDARD) | 2 maj 11:00 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,650 | 0,650 | 0,650 | 1 | 1 | |
| MRG (MERLINGRP) | 1 cze 17:00 | 0,170 | -0,027 | (-13,49%) | 0,197 | 0,197 | 0,170 | 0,200 | 149 047 | 27 381 | |
| MRH (HAMBURGER) | 3 cze 11:00 | 0,198 | -0,042 | (-17,50%) | 0,240 | 0,198 | 0,198 | 0,198 | 50 | 10 | |
| MRK (MARKA) | 10 kwi 11:00 | 0,200 | 0,000 | (0,00%) | 0,200 | 0,200 | 0,200 | 0,200 | 51 | 10 |
 |
| MSM | 16:48 | 4,20 | +0,01 | (+0,24%) | 4,19 | 4,19 | 4,13 | 4,20 | 172 | 721 |
  |
| MTN (MILTON) | 13:30 | 0,745 | +0,015 | (+2,05%) | 0,730 | 0,750 | 0,720 | 0,750 | 8 448 | 6 302 |
  |
| MUN (MUNAR) | 09:19 | 0,350 | -0,002 | (-0,57%) | 0,352 | 0,350 | 0,350 | 0,352 | 2 347 | 822 |
  |
| MXP (MAXIPIZZA) | 15:34 | 0,450 | 0,000 | (0,00%) | 0,450 | 0,450 | 0,405 | 0,450 | 210 | 88 |
  |
| NOB (NOOBZ) | 15:40 | 13,90 | +0,80 | (+6,11%) | 13,10 | 14,00 | 13,30 | 14,00 | 65 | 873 |
  |
| NOV (NOVINA) | 16:15 | 0,618 | -0,012 | (-1,90%) | 0,630 | 0,626 | 0,616 | 0,630 | 29 588 | 18 351 |
  |
| NRS (NEURONE) | 15:14 | 0,735 | +0,015 | (+2,08%) | 0,720 | 0,860 | 0,735 | 0,860 | 1 850 | 1 555 |
 |
| NST (NESTMEDIC) | 17:00 | 0,626 | +0,006 | (+0,97%) | 0,620 | 0,620 | 0,602 | 0,628 | 47 944 | 29 730 |
  |
| NTS (NOTORIA) | 5 cze 16:01 | 8,40 | 0,00 | (0,00%) | 8,40 | 8,40 | 8,40 | 8,40 | 45 | 378 |
  |
| NTV (NTVSA) | 09:25 | 0,165 | 0,000 | (0,00%) | 0,165 | 0,165 | 0,165 | 0,165 | 100 | 17 |
  |
| NWA (NWAI) | 14:28 | 30,60 | +0,20 | (+0,66%) | 30,40 | 30,60 | 30,60 | 30,60 | 111 | 3 397 |
  |
| O2T (ONE2TRIBE) | 16:33 | 0,270 | -0,010 | (-3,57%) | 0,280 | 0,280 | 0,270 | 0,280 | 6 753 | 1 839 |
  |
| OLY (OLYMP) | 09:26 | 0,276 | 0,000 | (0,00%) | 0,276 | 0,276 | 0,276 | 0,276 | 25 | 7 |
  |
| ONC (ONICO) | 8 cze 15:22 | 16,00 | -0,40 | (-2,44%) | 16,40 | 16,40 | 16,00 | 16,40 | 6 | 97 |
  |
| ONE (1SOLUTION) | 16:39 | 0,0908 | +0,0002 | (+0,22%) | 0,0906 | 0,0908 | 0,0908 | 0,0918 | 12 808 | 1 163 |
  |
| OPI (OPTIGIS) | 8 cze 12:05 | 0,394 | +0,028 | (+7,65%) | 0,366 | 0,394 | 0,394 | 0,394 | 3 | 1 |
  |
| ORG (ORGANIC) | 8 cze 09:11 | 8,25 | -0,65 | (-7,30%) | 8,90 | 8,25 | 8,25 | 8,25 | 50 | 413 |
  |
| ORL (ORZLOPONY) | 16:41 | 2,34 | +0,14 | (+6,36%) | 2,20 | 2,10 | 2,10 | 2,34 | 971 | 2 041 |
  |
| OUT (OUTDOORZY) | 16:32 | 1,390 | -0,010 | (-0,71%) | 1,400 | 1,380 | 1,380 | 1,390 | 501 | 691 |
  |
| OVI (OVIDWORKS) | 16:27 | 0,466 | +0,036 | (+8,37%) | 0,430 | 0,408 | 0,404 | 0,466 | 31 455 | 13 458 |
  |
| OZE (OZECAPITAL) | 15:28 | 0,416 | 0,000 | (0,00%) | 0,416 | 0,392 | 0,392 | 0,416 | 100 | 41 |
  |
| P24 (PRESENT24) | 16:30 | 0,112 | +0,002 | (+1,82%) | 0,110 | 0,123 | 0,100 | 0,124 | 86 471 | 9 027 |
  |
| P2B (PLANETB2B) | 17:00 | 0,0480 | -0,0040 | (-7,69%) | 0,0520 | 0,0520 | 0,0480 | 0,0520 | 81 300 | 4 158 |
  |
| P2C (P2CHILL) | 16:06 | 2,16 | +0,08 | (+3,85%) | 2,08 | 2,04 | 2,00 | 2,30 | 12 432 | 25 618 |
  |
| PAC (PROACTA) | 16:46 | 1,700 | -0,080 | (-4,49%) | 1,780 | 1,790 | 1,700 | 1,870 | 30 359 | 52 726 |
  |
| PBT (PBGAMES) | 18 maj 15:00 | 0,142 | -0,018 | (-11,25%) | 0,160 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
  |
| PDG (PYRAMID) | 17:00 | 5,45 | +0,05 | (+0,93%) | 5,40 | 5,45 | 5,40 | 5,45 | 261 | 1 410 |
  |
| PFG (PREFAGRP) | 1 cze 11:24 | 31,40 | -2,60 | (-7,65%) | 34,00 | 31,40 | 31,40 | 31,40 | 12 | 377 | |
| PGG (PROGUNSGR) | 8 cze 17:00 | 5,35 | +0,15 | (+2,88%) | 5,20 | 5,20 | 5,20 | 5,35 | 8 445 | 43 921 |
  |
| PIT (POLARISIT) | 15:26 | 0,280 | -0,022 | (-7,28%) | 0,302 | 0,300 | 0,280 | 0,300 | 31 024 | 9 232 | |
| PLG (PLGROUP) | 3 cze 15:05 | 0,292 | +0,010 | (+3,55%) | 0,282 | 0,282 | 0,260 | 0,298 | 94 645 | 25 343 | |
| PLI (PLATIGE) | 14:13 | 6,48 | -0,02 | (-0,31%) | 6,50 | 6,50 | 6,24 | 6,50 | 206 | 1 287 |
  |
| PLM (POLMAN) | 15:39 | 0,380 | -0,029 | (-7,09%) | 0,409 | 0,380 | 0,380 | 0,380 | 1 800 | 684 |
  |
| PLT (PLOTTWIST) | 14:33 | 1,35 | -0,15 | (-10,00%) | 1,50 | 1,42 | 1,35 | 1,42 | 884 | 1 217 |
  |
| PNT (POINTPACK) | 16:35 | 13,10 | -0,10 | (-0,76%) | 13,20 | 13,40 | 13,10 | 13,40 | 837 | 10 965 |
  |
| PRA (PRIME) | 2 cze 16:42 | 0,850 | -0,050 | (-5,56%) | 0,900 | 0,810 | 0,715 | 0,865 | 13 876 | 11 110 |
  |
| PRE (PRESIDENT) | 17:00 | 111,00 | -4,00 | (-3,48%) | 115,00 | 115,00 | 105,00 | 115,00 | 3 313 | 366 992 |
  |
| PRH (POLHOLROZ) | 16:49 | 2,50 | -0,02 | (-0,79%) | 2,52 | 2,46 | 2,38 | 2,52 | 1 771 | 4 306 |
  |
| PRN (PARTNER) | 16:05 | 0,274 | +0,004 | (+1,48%) | 0,270 | 0,272 | 0,272 | 0,288 | 6 813 | 1 881 |
  |
| PRO (PROMISE) | 17:00 | 7,95 | -0,05 | (-0,62%) | 8,00 | 7,90 | 7,85 | 7,95 | 1 523 | 12 036 |
  |
| PRS (PRYMUS) | 10:25 | 5,85 | 0,00 | (0,00%) | 5,85 | 5,95 | 5,85 | 5,95 | 3 064 | 17 926 |
  |
| PTN (POLTRONIC) | 8 cze 16:38 | 0,780 | 0,000 | (0,00%) | 0,780 | 0,780 | 0,780 | 0,780 | 25 | 20 |
  |
| QUB (QUBICGMS) | 17:00 | 0,650 | +0,015 | (+2,36%) | 0,635 | 0,610 | 0,580 | 0,670 | 61 905 | 37 981 |
  |
| RAY (PURPLERAY) | 09:26 | 5,64 | 0,00 | (0,00%) | 5,64 | 5,64 | 5,64 | 5,64 | 2 | 11 |
 |
| RBS (ROBINSON) | 09:29 | 3,34 | +0,02 | (+0,60%) | 3,32 | 3,34 | 3,34 | 3,34 | 3 | 10 |
  |
| RCA (ROCCA) | 5 cze 17:00 | 3,24 | +0,02 | (+0,62%) | 3,22 | 3,12 | 3,10 | 3,24 | 18 | 56 |
  |
| RCM (REDCARPET) | 2 cze 16:44 | 30,80 | +0,20 | (+0,65%) | 30,60 | 30,80 | 30,80 | 30,80 | 2 | 62 | |
| RCW (RUCHCHORZ) | 3 cze 11:00 | 0,300 | -0,040 | (-11,76%) | 0,340 | 0,300 | 0,300 | 0,300 | 4 283 | 1 285 |
  |
| RDG (READGENE) | 10:15 | 4,90 | -0,20 | (-3,92%) | 5,10 | 4,92 | 4,90 | 4,92 | 406 | 1 997 |
  |
| RGL (ROBSGROUP) | 18 sie 17:00 | 0,230 | -0,065 | (-22,03%) | 0,295 | 0,279 | 0,225 | 0,295 | 872 595 | 217 462 |
 |
| RKG (ROCKGAME) | 09:27 | 12,100 | -1,700 | (-12,32%) | 13,800 | 13,360 | 12,100 | 13,360 | 266 | 3 454 | |
| RNT (PRIVRNT) | 3 cze 17:00 | 5,50 | 0,00 | (0,00%) | 5,50 | 5,50 | 5,50 | 5,50 | 13 | 72 | |
| RRH (RRHGROUP) | 8 cze 11:02 | 0,0685 | -0,0040 | (-5,52%) | 0,0725 | 0,0685 | 0,0685 | 0,0685 | 3 000 | 206 |
  |
| RSG (RSGAMES) | 09:24 | 6,90 | 0,00 | (0,00%) | 6,90 | 6,90 | 6,90 | 6,90 | 40 | 276 |
  |
| RSP (REMORSOL) | 14:37 | 4,68 | -0,32 | (-6,40%) | 5,00 | 4,80 | 4,68 | 4,80 | 81 | 380 |
  |
| RST (ROAD) | 17:00 | 6,00 | -0,62 | (-9,37%) | 6,62 | 6,96 | 5,86 | 6,96 | 3 137 | 19 360 |
  |
| S4E | 12:16 | 45,00 | -2,00 | (-4,26%) | 47,00 | 45,00 | 45,00 | 45,00 | 5 | 225 |
  |
| SBE (SOFTBLUE) | 17:00 | 0,256 | -0,014 | (-5,19%) | 0,270 | 0,269 | 0,247 | 0,270 | 309 479 | 78 735 |
  |
| SCS (STEMCELLS) | 10:16 | 0,390 | 0,000 | (0,00%) | 0,390 | 0,388 | 0,388 | 0,390 | 102 | 40 |
  |
| SDS (SDSOPTIC) | 15:22 | 4,60 | +0,04 | (+0,88%) | 4,56 | 4,50 | 4,50 | 4,60 | 2 214 | 10 064 |
  |
| SED (SEDIVIO) | 17:00 | 9,80 | 0,00 | (0,00%) | 9,80 | 9,60 | 9,35 | 9,80 | 1 507 | 14 383 |
  |
| SEV (SEVENET) | 17:00 | 12,10 | +0,45 | (+3,86%) | 11,65 | 11,80 | 11,60 | 12,50 | 13 853 | 167 270 |
  |
| SFD | 16:42 | 2,65 | -0,02 | (-0,75%) | 2,67 | 2,63 | 2,63 | 2,67 | 2 183 | 5 798 |
  |
| SFK (SFKPOLKAP) | 3 cze 11:00 | 0,790 | +0,060 | (+8,22%) | 0,730 | 0,790 | 0,790 | 0,790 | 20 | 16 | |
| SGD (SIGMADEF) | 16:08 | 0,1755 | +0,0030 | (+1,74%) | 0,1725 | 0,1760 | 0,1710 | 0,1785 | 40 093 | 7 050 |
  |
| SIN (SOLARINOV) | 16:37 | 0,0476 | -0,0002 | (-0,42%) | 0,0478 | 0,0432 | 0,0432 | 0,0476 | 16 996 | 805 |
  |
| SKN (SAKANA) | 17:00 | 0,348 | +0,014 | (+4,19%) | 0,334 | 0,334 | 0,334 | 0,348 | 6 670 | 2 269 |
  |
| SKY (STOHID) | 10:18 | 1,600 | -0,040 | (-2,44%) | 1,640 | 1,600 | 1,600 | 1,600 | 51 | 82 |
  |
| SLT (SAULETECH) | 3 cze 16:49 | 1,350 | 0,000 | (0,00%) | 1,350 | 1,300 | 1,300 | 1,395 | 29 416 | 39 181 | |
| SMT (SIMTERACT) | 12:19 | 5,70 | +0,15 | (+2,70%) | 5,55 | 5,50 | 5,50 | 5,95 | 2 512 | 14 439 |
  |
| SNG (SYNERGA) | 15:02 | 0,460 | 0,000 | (0,00%) | 0,460 | 0,383 | 0,383 | 0,460 | 496 | 198 |
  |
| SNN (SUNNET) | 2 cze 17:00 | 1,900 | -0,100 | (-5,00%) | 2,000 | 1,820 | 1,750 | 1,990 | 26 205 | 48 937 |
 |
| SOK (SONKA) | 14:31 | 8,72 | -0,18 | (-2,02%) | 8,90 | 8,74 | 8,72 | 8,74 | 158 | 1 378 |
  |
| STA (STARWARD) | 17:00 | 7,68 | -0,58 | (-7,02%) | 8,26 | 8,24 | 7,64 | 8,38 | 3 110 | 24 647 |
  |
| STD (STANDREW) | 29 maj 09:00 | 12,50 | -0,30 | (-2,34%) | 12,80 | 12,50 | 12,50 | 12,50 | 5 | 63 |
  |
| SUN (SUNTECH) | 8 cze 16:40 | 1,730 | 0,000 | (0,00%) | 1,730 | 1,750 | 1,650 | 1,750 | 998 | 1 708 |
  |
| SWM (SWMANSION) | 16:00 | 22,40 | -0,10 | (-0,44%) | 22,50 | 22,60 | 22,40 | 22,70 | 395 | 8 878 |
  |
| SYG (SYGNIS) | 16:48 | 1,330 | +0,050 | (+3,91%) | 1,280 | 1,320 | 1,280 | 1,385 | 121 928 | 160 176 |
  |
| SZR (SZAR) | 16:15 | 0,0565 | 0,0000 | (0,00%) | 0,0565 | 0,0565 | 0,0520 | 0,0565 | 14 956 | 841 |
  |
| TCR (TECHROBOT) | 12:14 | 16,80 | +0,10 | (+0,60%) | 16,70 | 16,80 | 16,40 | 16,80 | 529 | 8 874 |
  |
| TEC (TECNTICA) | 15:31 | 0,698 | +0,008 | (+1,16%) | 0,690 | 0,688 | 0,652 | 0,700 | 9 418 | 6 233 |
  |
| TGG (TRIGGO) | 11:35 | 0,890 | 0,000 | (0,00%) | 0,890 | 0,890 | 0,890 | 0,890 | 2 | 2 |
  |
| TGS (TRUEGS) | 15:19 | 0,201 | +0,009 | (+4,69%) | 0,192 | 0,180 | 0,158 | 0,216 | 75 767 | 13 386 |
  |
| THD (THEDUST) | 8 cze 11:07 | 0,525 | -0,105 | (-16,67%) | 0,630 | 0,525 | 0,525 | 0,525 | 5 200 | 2 730 |
  |
| TLG (TELGAM) | 17:00 | 0,468 | +0,004 | (+0,86%) | 0,464 | 0,456 | 0,446 | 0,468 | 18 948 | 8 655 |
  |
| TLO (TELESTO) | 09:24 | 12,90 | 0,00 | (0,00%) | 12,90 | 12,90 | 12,90 | 12,90 | 256 | 3 302 |
  |
| TLS (TELESTR) | 17:00 | 25,00 | +0,20 | (+0,81%) | 24,80 | 25,00 | 24,40 | 25,00 | 421 | 10 335 |
  |
| TME (TERMOEXP) | 29 maj 09:00 | 15,00 | +0,10 | (+0,67%) | 14,90 | 15,00 | 15,00 | 15,00 | 5 | 75 |
  |
| TMP (TELEMEDPL) | 16:23 | 0,630 | -0,060 | (-8,70%) | 0,690 | 0,690 | 0,630 | 0,700 | 1 745 | 1 116 |
  |
| TNT (TNTPROENR) | 27 maj 11:50 | 0,403 | +0,001 | (+0,25%) | 0,402 | 0,403 | 0,403 | 0,403 | 9 569 | 3 856 |
  |
| TOS (TAMEX) | 11:38 | 2,98 | 0,00 | (0,00%) | 2,98 | 2,98 | 2,88 | 2,98 | 1 194 | 3 449 |
  |
| TRX (TREX) | 12:42 | 3,68 | +0,08 | (+2,22%) | 3,60 | 3,74 | 3,48 | 3,74 | 5 829 | 20 885 |
  |
| TXN (TAXNET) | 09:44 | 1,55 | 0,00 | (0,00%) | 1,55 | 1,55 | 1,55 | 1,55 | 10 | 16 |
  |
| UFC (UNIFIED) | 15:00 | 0,232 | +0,052 | (+28,89%) | 0,180 | 0,216 | 0,216 | 0,232 | 510 | 118 |
  |
| UFG (UFGAMES) | 8 cze 14:39 | 0,910 | 0,000 | (0,00%) | 0,910 | 0,885 | 0,880 | 0,910 | 599 | 528 |
  |
| UNV (UNIVERSE) | 29 maj 09:31 | 3,78 | -0,02 | (-0,53%) | 3,80 | 3,50 | 3,50 | 3,78 | 7 | 26 |
  |
| VAI (VOLARIA) | 16:30 | 1,290 | +0,030 | (+2,38%) | 1,260 | 1,190 | 1,160 | 1,290 | 1 184 | 1 496 |
  |
| VAR (VARSAV) | 17:00 | 0,412 | -0,006 | (-1,44%) | 0,418 | 0,412 | 0,412 | 0,422 | 5 835 | 2 445 |
  |
| VDS (VIDIS) | 10:34 | 5,00 | 0,00 | (0,00%) | 5,00 | 5,00 | 5,00 | 5,00 | 40 | 200 |
  |
| VEE | 16:03 | 11,45 | +0,05 | (+0,44%) | 11,40 | 11,15 | 10,90 | 11,45 | 1 453 | 16 270 |
  |
| VER (MPLVERBUM) | 8 cze 16:34 | 5,50 | -0,30 | (-5,17%) | 5,80 | 5,70 | 5,40 | 5,70 | 629 | 3 451 |
  |
| VFA (VRFABRIC) | 16:19 | 2,80 | -0,02 | (-0,71%) | 2,82 | 2,72 | 2,66 | 2,82 | 1 916 | 5 178 |
  |
| VIV (VISION) | 16 maj 11:07 | 0,0220 | 0,0000 | (0,00%) | 0,0220 | 0,0220 | 0,0220 | 0,0220 | 10 950 | 241 | |
| VLT (VOOLT) | 16:26 | 1,645 | +0,015 | (+0,92%) | 1,630 | 1,570 | 1,570 | 1,660 | 1 062 | 1 722 |
  |
| VMX (VMAXSA) | 09:00 | 14,80 | +0,80 | (+5,71%) | 14,00 | 14,80 | 14,80 | 14,80 | 2 | 30 |
  |
| VRB (VERBICOM) | 11:29 | 1,92 | +0,02 | (+1,05%) | 1,90 | 1,92 | 1,92 | 1,92 | 10 | 19 |
  |
| WGP (WGPARTNER) | 2 cze 15:10 | 0,0400 | -0,0005 | (-1,23%) | 0,0405 | 0,0430 | 0,0400 | 0,0430 | 301 141 | 12 127 | |
| WHH (WERTHHOLZ) | 2 cze 12:04 | 0,192 | -0,007 | (-3,52%) | 0,199 | 0,192 | 0,192 | 0,192 | 50 | 10 |
  |
| WLI (WILDINT) | 11:37 | 0,840 | +0,040 | (+5,00%) | 0,800 | 0,840 | 0,840 | 0,840 | 24 | 20 |
  |
| WOD (WODKAN) | 3 cze 14:58 | 7,30 | +0,30 | (+4,29%) | 7,00 | 7,00 | 7,00 | 7,30 | 121 | 874 |
  |
| WRL (WIERZYCL) | 13:55 | 0,642 | +0,004 | (+0,63%) | 0,638 | 0,642 | 0,600 | 0,642 | 4 982 | 3 024 |
  |
| XBS (XBSPROLOG) | 12:35 | 66,50 | -0,50 | (-0,75%) | 67,00 | 65,50 | 62,00 | 66,50 | 219 | 14 047 |
  |
| XDD (MENTZEN) | 16:18 | 28,00 | -0,80 | (-2,78%) | 28,80 | 28,00 | 27,80 | 28,80 | 520 | 14 573 |
  |
| YBS (YELLOWBOS) | 8 cze 11:00 | 0,220 | -0,016 | (-6,78%) | 0,236 | 0,220 | 0,220 | 0,220 | 500 | 110 |
 |
| YOS (YOSHI) | 16:47 | 0,800 | -0,008 | (-0,99%) | 0,808 | 0,810 | 0,760 | 0,810 | 10 234 | 7 920 |
  |
| ZEN (ZENERIS) | 16:33 | 2,79 | -0,14 | (-4,78%) | 2,93 | 2,91 | 2,70 | 2,91 | 1 674 | 4 562 |
  |
| ZRX (ZORTRAX) | 2 cze 11:00 | 0,0620 | +0,0020 | (+3,33%) | 0,0600 | 0,0620 | 0,0620 | 0,0620 | 1 000 | 62 |
 |
Biznesradar bez reklam? Sprawdź BR Plus