Akcje NewConnect Notowania

Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
IDH	11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	100	1
BTG (BLUETAX)	11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	100	1
FAV (FACHOWCY)	03 kwi 11:00	0.0100	0.0000	(0.00%)	0.0100	0.0100	0.0100	0.0100	116	1
VIV (VISION)	15:00	0.0222	0.0000	(0.00%)	0.0222	0.0222	0.0222	0.0222	9 000	200
GOV (GOVENA)	15:29	0.0256	-0.0036	(-12.33%)	0.0292	0.0292	0.0256	0.0292	491 062	13 133
FTN (FITEN)	15:00	0.0275	0.0000	(0.00%)	0.0275	0.0275	0.0275	0.0275	23	1
ERS	15:03	0.0295	-0.0005	(-1.67%)	0.0300	0.0295	0.0295	0.0295	50 000	1 475
LPS (LAURENPES)	18 lis 11:00	0.0295	0.0000	(0.00%)	0.0295	0.0295	0.0295	0.0295	4 290	127
HEF (HEFAL)	04 cze 11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
SZR (SZAR)	11:00	0.0300	0.0000	(0.00%)	0.0300	0.0300	0.0300	0.0300	100	3
SP1 (SPAC1)	15 lis 15:24	0.0400	+0.0030	(+8.11%)	0.0370	0.0370	0.0370	0.0400	27 909	1 090
GTK (GEOTREKK)	04 mar 15:00	0.0400	-0.0100	(-20.00%)	0.0500	0.0400	0.0400	0.0400	14	1
EMM (EMMERSON)	13 lis 11:00	0.0400	0.0000	(0.00%)	0.0400	0.0400	0.0400	0.0400	5 000	200
REM (REMEDIS)	14 lis 15:24	0.0420	0.0000	(0.00%)	0.0420	0.0420	0.0420	0.0420	25 000	1 050
DAM (DENTAMDC)	15 lis 15:00	0.0470	+0.0070	(+17.50%)	0.0400	0.0470	0.0470	0.0470	4 000	188
DCD	30 maj 10:26	0.0480	0.0000	(0.00%)	0.0480	0.0400	0.0400	0.0480	481	21
SNG (SYNERGA)	15:02	0.0490	-0.0060	(-10.91%)	0.0550	0.0500	0.0490	0.0500	420 503	20 948
CCT (CCTOOLS)	27 wrz 09:48	0.0500	0.0000	(0.00%)	0.0500	0.0500	0.0500	0.0500	200	10
UFC (UNIFIED)	05 sie 15:06	0.0550	-0.0140	(-20.29%)	0.0690	0.0600	0.0550	0.0600	12 126	683
BSA (BRAS)	15:29	0.0560	-0.0010	(-1.75%)	0.0570	0.0570	0.0560	0.0570	1 102 181	62 521
GEM (GRUPAEMM)	18 lis 09:00	0.0570	0.0000	(0.00%)	0.0570	0.0570	0.0570	0.0570	45 000	2 565
PIG (PLANETINN)	30 kwi 15:00	0.0600	0.0000	(0.00%)	0.0600	0.0600	0.0600	0.0600	15	1
ASA (APIS)	09:49	0.0720	0.0000	(0.00%)	0.0720	0.0560	0.0560	0.0720	101	6
BER (BIOERG)	11:11	0.0720	0.0000	(0.00%)	0.0720	0.0790	0.0720	0.0790	24 939	1 865
ICP (ICPGROUP)	11 paź 11:00	0.0800	+0.0180	(+29.03%)	0.0620	0.0800	0.0800	0.0800	555	44
PRN (PARTNER)	10:57	0.0855	-0.0010	(-1.16%)	0.0865	0.0855	0.0855	0.0855	100	9
PYL (PYLON)	09:05	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	100	9
2CP (2CPARTNER)	15 lis 11:00	0.0900	0.0000	(0.00%)	0.0900	0.0900	0.0900	0.0900	200	18
MAR (MARSOFT)	03 cze 11:00	0.100	0.000	(0.00%)	0.100	0.100	0.100	0.100	100	10
MCE (MODERNCOM)	29 paź 14:04	0.100	-0.050	(-33.33%)	0.150	0.100	0.100	0.100	2 000	200
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ASP (AUTOSPA)	11:00	0.102	+0.002	(+2.00%)	0.100	0.102	0.102	0.102	100	10
VCP	15:00	0.1040	+0.0240	(+30.00%)	0.0800	0.1040	0.1040	0.1040	200	21
GOL (GOLAB)	15 lis 11:07	0.105	-0.005	(-4.55%)	0.110	0.083	0.082	0.105	9 525	782
LSH (LSTECHHOM)	15:20	0.106	0.000	(0.00%)	0.106	0.106	0.106	0.106	3 969	421
AER (AERFINANC)	18 lis 09:12	0.107	-0.001	(-0.93%)	0.108	0.107	0.107	0.107	100	11
INW (INWESTPL)	15:08	0.110	-0.039	(-26.17%)	0.149	0.110	0.098	0.120	56 238	5 767
P24 (PRESENT24)	15:09	0.116	0.000	(0.00%)	0.116	0.101	0.101	0.116	3 272	331
STO (STOPPOINT)	12:07	0.119	+0.009	(+8.64%)	0.110	0.119	0.118	0.119	19 510	2 325
TYP (ARTP)	15:16	0.120	-0.035	(-22.58%)	0.155	0.120	0.100	0.120	25 036	2 761
TLG (TELGAM)	14:29	0.121	-0.009	(-6.92%)	0.130	0.135	0.121	0.135	10 100	1 224
FDG (FDGAMES)	15:33	0.1270	-0.0030	(-2.31%)	0.1300	0.1300	0.1205	0.1300	29 889	3 682
BRO (CZARNKOW)	11:00	0.128	0.000	(0.00%)	0.128	0.128	0.128	0.128	3 415	437
4MS (4MASS)	14:25	0.1289	-0.0010	(-0.77%)	0.1299	0.1200	0.1161	0.1289	17 100	1 998
GKS (GKSKAT)	13 lis 09:00	0.129	-0.001	(-0.77%)	0.130	0.129	0.129	0.129	13 000	1 677
WHH (WERTHHOLZ)	03 paź 13:45	0.132	0.000	(0.00%)	0.132	0.110	0.110	0.132	47 200	5 790
EXC (EXCELLENC)	09:55	0.140	0.000	(0.00%)	0.140	0.140	0.140	0.140	142	20
PFD (PATFUND)	19 sie 16:30	0.140	-0.010	(-6.67%)	0.150	0.150	0.140	0.150	80	12
BTK (BIZTECH)	15:25	0.149	+0.008	(+5.67%)	0.141	0.141	0.141	0.149	16 471	2 453
FTI (FTIPROFIT)	09:55	0.154	-0.001	(-0.65%)	0.155	0.154	0.154	0.154	595	92
FKD (FABRYKAKD)	15:00	0.155	+0.023	(+17.42%)	0.132	0.156	0.155	0.156	386	60
COR (CORELENS)	09:14	0.168	0.000	(0.00%)	0.168	0.168	0.168	0.168	100	17
GRM (GREMPCO)	18 lis 13:22	0.168	-0.002	(-1.18%)	0.170	0.140	0.120	0.168	8 503	1 183
NFP (NFPL)	09:06	0.168	0.000	(0.00%)	0.168	0.168	0.168	0.168	20	3
SKN (SAKANA)	10:40	0.170	+0.010	(+6.25%)	0.160	0.160	0.152	0.170	11 000	1 725
HRT (HURTIMEX)	15 lis 16:48	0.170	+0.050	(+41.67%)	0.120	0.160	0.160	0.170	8 527	1 430
ALS (ALEJA)	29 maj 15:00	0.1700	-0.0100	(-5.56%)	0.1800	0.1700	0.1700	0.1700	16 000	2 720
CWP (CWPE)	24 kwi 11:00	0.170	0.000	(0.00%)	0.170	0.170	0.170	0.170	20	3
MRG (MERLINGRP)	10:14	0.1750	0.0000	(0.00%)	0.1750	0.1750	0.1750	0.1750	50	9
BLU (BLUMERANG)	15 lis 11:00	0.179	0.000	(0.00%)	0.179	0.179	0.179	0.179	50	9
PLE (PROPERTYF)	15 lis 11:00	0.180	0.000	(0.00%)	0.180	0.180	0.180	0.180	60	11
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
FTH (FINTECH)	13 lis 09:27	0.180	0.000	(0.00%)	0.180	0.180	0.180	0.180	70	13
AVE (ADVERTIGO)	15 lis 09:03	0.180	0.000	(0.00%)	0.180	0.180	0.180	0.180	4 400	792
DGL (DIGITAL)	15 lis 14:31	0.181	-0.014	(-7.18%)	0.195	0.181	0.181	0.181	55 000	9 955
HMP (HEMP)	15:04	0.183	+0.019	(+11.59%)	0.164	0.175	0.175	0.183	16 850	2 991
KKH (KKHERBAL)	14:50	0.196	+0.011	(+5.95%)	0.185	0.180	0.178	0.196	20 161	3 768
BRU (BORUTA)	12:43	0.1960	+0.0010	(+0.51%)	0.1950	0.1890	0.1890	0.1960	52 731	10 040
IMG (IMAGIS)	14 lis 11:00	0.199	+0.014	(+7.57%)	0.185	0.199	0.199	0.199	200	40
IGT (IGORIA)	13 lis 16:47	0.200	0.000	(0.00%)	0.200	0.200	0.160	0.200	51 313	8 452
ASS (ASSETUS)	15 lis 11:00	0.200	0.000	(0.00%)	0.200	0.200	0.200	0.200	60	12
IOD (IPODS)	05 lis 15:40	0.210	+0.010	(+5.00%)	0.200	0.210	0.210	0.210	50	11
ARK (ARKROYAL)	14:17	0.220	0.000	(0.00%)	0.220	0.220	0.220	0.226	14 000	3 102
JWA	15 lis 17:02	0.224	-0.084	(-27.27%)	0.308	0.278	0.224	0.278	153 739	35 940
OPT (OPTIZENLB)	15 lis 11:08	0.226	0.000	(0.00%)	0.226	0.226	0.226	0.226	16 900	3 819
CMC (COMECO)	10:21	0.246	0.000	(0.00%)	0.246	0.246	0.246	0.246	51	13
MPY (MPAY)	28 paź 11:11	0.250	+0.020	(+8.70%)	0.230	0.250	0.250	0.250	100	25
HRL (HORNIGOLD)	09:30	0.253	+0.003	(+1.20%)	0.250	0.258	0.253	0.258	1 536	390
ICD (ICPD)	15:00	0.258	+0.058	(+29.00%)	0.200	0.220	0.220	0.258	3 900	877
ACA (ACARTUS)	10:42	0.268	-0.002	(-0.74%)	0.270	0.268	0.268	0.268	22	6
ESK (ESKIMOS)	14 lis 14:52	0.270	-0.006	(-2.17%)	0.276	0.290	0.270	0.290	2 200	598
SBE (SOFTBLUE)	15:13	0.270	-0.002	(-0.74%)	0.272	0.272	0.258	0.272	25 448	6 815
EFE (EFENERGII)	13:58	0.274	+0.014	(+5.38%)	0.260	0.304	0.270	0.308	66 591	19 245
PBB (PREFABET)	11:00	0.280	0.000	(0.00%)	0.280	0.280	0.280	0.280	50	14
PLM (POLMAN)	15 lis 11:42	0.280	0.000	(0.00%)	0.280	0.250	0.250	0.280	5 010	1 253
AIT (AITON)	18 lis 09:48	0.282	0.000	(0.00%)	0.282	0.282	0.282	0.282	75	21
CWA	15 lis 10:02	0.284	+0.004	(+1.43%)	0.280	0.280	0.280	0.284	700	196
SMS (SMSKREDYT)	15 lis 14:53	0.286	-0.004	(-1.38%)	0.290	0.286	0.286	0.286	750	215
MND (MINERAL)	15 lis 11:00	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	851	255
NOV (NOVINA)	18 lis 09:00	0.300	0.000	(0.00%)	0.300	0.300	0.300	0.300	5 000	1 500
DRF (DRFINANCE)	14:43	0.310	-0.040	(-11.43%)	0.350	0.308	0.308	0.350	247	85
INB (INBOOK)	09:08	0.320	-0.004	(-1.23%)	0.324	0.320	0.320	0.320	20	6
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MDP (MEDCAMP)	15 lis 16:07	0.322	+0.002	(+0.63%)	0.320	0.322	0.322	0.322	2 400	773
BDG (BROADGATE)	14:56	0.330	-0.052	(-13.61%)	0.382	0.382	0.330	0.382	6 394	2 159
MRD (MEDARD)	15 lis 14:54	0.330	-0.120	(-26.67%)	0.450	0.380	0.330	0.380	4 422	1 680
PTE (PARCELTEC)	15:24	0.330	-0.010	(-2.94%)	0.340	0.378	0.304	0.378	45 031	14 078
CTF (CENTURION)	18 lis 09:34	0.330	0.000	(0.00%)	0.330	0.330	0.330	0.330	192	63
FLD (FLUID)	14:23	0.340	+0.005	(+1.49%)	0.335	0.344	0.312	0.344	30 011	9 394
SUN (SUNTECH)	15:13	0.340	-0.030	(-8.11%)	0.370	0.320	0.290	0.340	19 250	6 242
HPS (HYDRAPRES)	12:35	0.348	-0.002	(-0.57%)	0.350	0.320	0.300	0.358	43 403	13 621
ARI	14:15	0.350	-0.010	(-2.78%)	0.360	0.350	0.350	0.350	3 150	1 103
MAX (MAXIMUS)	16 maj 15:50	0.350	-0.050	(-12.50%)	0.400	0.350	0.350	0.350	10 000	3 500
MOE (MODE)	12:13	0.360	-0.012	(-3.23%)	0.372	0.300	0.240	0.360	14 720	4 093
IFM	18 lis 15:39	0.360	-0.138	(-27.71%)	0.498	0.420	0.350	0.420	26 956	10 245
ECK (EUROSNACK)	15 lis 15:16	0.360	-0.040	(-10.00%)	0.400	0.350	0.350	0.360	15 000	5 310
T2P (TERMO2PWR)	15:15	0.360	+0.026	(+7.78%)	0.334	0.320	0.313	0.360	64 030	21 838
ATO (ATONHT)	15:00	0.380	-0.020	(-5.00%)	0.400	0.380	0.380	0.380	2 200	836
MDN (MEDIANPOL)	14 lis 14:56	0.380	+0.020	(+5.56%)	0.360	0.360	0.360	0.380	6 639	2 443
PTN (POLTRONIC)	18 lis 12:07	0.380	0.000	(0.00%)	0.380	0.382	0.380	0.432	18 196	6 983
DNS (DANKS)	18 lis 16:39	0.396	+0.052	(+15.12%)	0.344	0.350	0.340	0.396	6 847	2 405
FIG (FIGENE)	15:13	0.398	+0.078	(+24.38%)	0.320	0.360	0.360	0.398	2 818	1 016
TMP (TELEMEDPL)	09:06	0.400	0.000	(0.00%)	0.400	0.400	0.400	0.400	30	12
BIT (BITEVIL)	15:19	0.404	-0.026	(-6.05%)	0.430	0.440	0.404	0.440	27 671	11 702
WTF (WOLFSTF)	18 lis 14:55	0.420	+0.012	(+2.94%)	0.408	0.420	0.420	0.420	130	55
CZK (CIASTZKRA)	09:09	0.426	-0.064	(-13.06%)	0.490	0.430	0.426	0.430	22 875	9 833
KFM (KOFAMA)	15:02	0.440	+0.030	(+7.32%)	0.410	0.410	0.410	0.520	8 451	3 860
ASR (ASTRO)	10:39	0.450	+0.050	(+12.50%)	0.400	0.400	0.400	0.450	1 160	496
ELM (EMONT)	04 paź 09:26	0.450	+0.010	(+2.27%)	0.440	0.450	0.450	0.450	30	14
RCA (ROCCA)	11:00	0.450	0.000	(0.00%)	0.450	0.450	0.450	0.450	50	23
TIG (TECHINVGR)	15:27	0.450	-0.120	(-21.05%)	0.570	0.530	0.450	0.570	49 168	24 043
IFA (INFRA)	11:22	0.450	+0.054	(+13.64%)	0.396	0.380	0.380	0.460	12 640	5 214
SFD	11:34	0.450	+0.060	(+15.38%)	0.390	0.450	0.450	0.450	444	200
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ARX (ARRINERA)	03 cze 17:03	0.466	-0.214	(-31.47%)	0.680	0.580	0.464	0.679	27 212	14 779
APC (APOLLO)	13:18	0.476	+0.076	(+19.00%)	0.400	0.476	0.476	0.476	287	137
LGT (LGTRADE)	10:20	0.480	0.000	(0.00%)	0.480	0.480	0.480	0.480	14	7
EBX (EKOBOX)	04 lis 14:38	0.488	+0.038	(+8.44%)	0.450	0.430	0.400	0.488	14 064	5 923
LET (LETUS)	15 lis 09:00	0.490	0.000	(0.00%)	0.490	0.490	0.490	0.490	1	0
BVT	15:30	0.498	-0.042	(-7.78%)	0.540	0.580	0.498	0.610	4 551	2 531
MRK (MARKA)	15 lis 11:00	0.500	0.000	(0.00%)	0.500	0.500	0.500	0.500	20	10
BHX (BINARY)	09:50	0.500	0.000	(0.00%)	0.500	0.420	0.420	0.500	199	92
FPO (FORPOSTA)	18 lis 09:55	0.500	-0.030	(-5.66%)	0.530	0.530	0.500	0.530	2 236	1 141
SPK (SPARKVC)	11:09	0.510	-0.060	(-10.53%)	0.570	0.570	0.510	0.570	945	484
TLV (TELIANI)	11:36	0.530	-0.100	(-15.87%)	0.630	0.575	0.530	0.575	3 000	1 638
TXN (TAXNET)	10:27	0.550	0.000	(0.00%)	0.550	0.550	0.550	0.550	100	55
KPC (KUPIEC)	14:00	0.570	-0.120	(-17.39%)	0.690	0.610	0.560	0.610	10 075	5 845
BOA	04 lis 10:04	0.570	-0.060	(-9.52%)	0.630	0.570	0.570	0.570	1 500	855
CCS	18 lis 14:13	0.570	-0.030	(-5.00%)	0.600	0.570	0.570	0.570	1 800	1 026
ECA (UHYECA)	10:53	0.590	-0.010	(-1.67%)	0.600	0.640	0.590	0.640	4 900	2 932
OUT (OUTDOORZY)	18 lis 17:00	0.590	-0.015	(-2.48%)	0.605	0.585	0.550	0.590	8 581	4 855
EKS (EKIOSK)	11:19	0.590	+0.030	(+5.36%)	0.560	0.580	0.580	0.590	2 110	1 244
GNG (GENRG)	15:26	0.600	-0.035	(-5.51%)	0.635	0.640	0.530	0.640	226 301	132 628
COM (COMPRESS)	15:21	0.600	-0.010	(-1.64%)	0.610	0.610	0.600	0.610	9 151	5 507
LUK (LUKARDI)	15 lis 15:31	0.600	-0.060	(-9.09%)	0.660	0.590	0.580	0.700	8 666	5 184
ROV (ROVITA)	13 lis 11:00	0.620	0.000	(0.00%)	0.620	0.620	0.620	0.620	100	62
AIN (ABSINVEST)	14:27	0.670	+0.050	(+8.06%)	0.620	0.680	0.620	0.680	730	461
PLG (PLGROUP)	15:03	0.674	-0.086	(-11.32%)	0.760	0.758	0.622	0.758	44 083	29 534
RDG (READGENE)	15 lis 09:21	0.680	-0.040	(-5.56%)	0.720	0.680	0.680	0.680	795	541
PSM (PLASMA)	14 lis 11:00	0.680	-0.040	(-5.56%)	0.720	0.680	0.680	0.680	1 401	953
WRL (WIERZYCL)	04 lis 09:19	0.680	+0.105	(+18.26%)	0.575	0.570	0.570	0.680	6 000	3 509
PMF (PREMIUMF)	15:20	0.690	+0.010	(+1.47%)	0.680	0.690	0.690	0.690	13	9
IVE (INVESTEKO)	23 paź 14:55	0.690	-0.080	(-10.39%)	0.770	0.690	0.690	0.690	140	97
BEP (BIOMASS)	15:32	0.690	+0.050	(+7.81%)	0.640	0.610	0.610	0.728	245 197	168 110
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MXP (MAXIPIZZA)	18 lis 14:19	0.690	-0.030	(-4.17%)	0.720	0.680	0.660	0.690	4 374	2 996
TOS (TAMEX)	18 lis 09:17	0.690	-0.020	(-2.82%)	0.710	0.620	0.620	0.690	2 001	1 241
CBD (CANNABIS)	15:06	0.698	-0.002	(-0.29%)	0.700	0.664	0.664	0.698	3 300	2 293
MMA (MALKOWSKI)	11:00	0.710	0.000	(0.00%)	0.710	0.710	0.710	0.710	1 000	710
EC2	13:44	0.720	-0.020	(-2.70%)	0.740	0.740	0.690	0.788	19 004	13 889
XPL (XPLUS)	11:59	0.720	+0.020	(+2.86%)	0.700	0.680	0.550	0.740	4 588	3 164
BPN (BLACKPOIN)	15:01	0.720	-0.040	(-5.26%)	0.760	0.795	0.720	0.795	14 013	10 258
MER (MERA)	15 lis 11:48	0.720	-0.040	(-5.26%)	0.760	0.720	0.720	0.720	200	144
IBC (IBCPOLSKA)	08 lis 12:33	0.740	0.000	(0.00%)	0.740	0.740	0.740	0.740	1	1
MBF (MBFGROUP)	18 lis 10:28	0.750	-0.042	(-5.30%)	0.792	0.750	0.690	0.750	8 684	6 110
MLP (MILKPOL)	12:17	0.770	-0.050	(-6.10%)	0.820	0.810	0.770	0.810	2	2
LKS (LKDESIGN)	20 wrz 15:00	0.770	-0.030	(-3.75%)	0.800	0.770	0.770	0.770	850	655
SSK (SURFLAND)	09:01	0.790	-0.005	(-0.63%)	0.795	0.730	0.730	0.790	1 400	1 023
KLN (KLON)	12 lis 16:38	0.800	0.000	(0.00%)	0.800	0.800	0.800	0.800	100	80
MFD (MFOOD)	15:05	0.800	+0.190	(+31.15%)	0.610	0.800	0.800	0.800	505	404
ACR (ACREBIT)	11:00	0.820	-0.020	(-2.38%)	0.840	0.820	0.820	0.820	1 192	977
SCS (STEMCELLS)	14:58	0.830	-0.010	(-1.19%)	0.840	0.860	0.830	0.880	1 310	1 092
FLG (FALCON)	18 lis 14:07	0.840	+0.070	(+9.09%)	0.770	0.730	0.730	0.840	65 527	54 712
SFK (SFKPOLKAP)	04 cze 11:00	0.840	-0.040	(-4.55%)	0.880	0.840	0.840	0.840	1 000	840
VKT (VAKOMTEK)	26 lip 09:00	0.860	0.000	(0.00%)	0.860	0.860	0.860	0.860	10	9
AFC (AKCEPTFIN)	31 paź 15:07	0.875	-0.005	(-0.57%)	0.880	0.880	0.875	0.880	2 880	2 524
MRH (HAMBURGER)	10:23	0.890	0.000	(0.00%)	0.890	0.890	0.890	0.890	15	13
ADX (ADATEX)	18 lis 16:25	0.900	-0.095	(-9.55%)	0.995	0.900	0.900	0.900	770	693
BTC (BLKCHNLAB)	15:22	0.900	-0.040	(-4.26%)	0.940	0.940	0.800	0.940	33 474	27 791
APA (APANET)	04 lis 16:39	0.910	-0.040	(-4.21%)	0.950	0.930	0.910	0.930	1 250	1 150
GAL (GALVO)	13:27	0.920	+0.010	(+1.10%)	0.910	0.920	0.920	0.920	1 111	1 022
VAB (VABUN)	10:00	0.930	0.000	(0.00%)	0.930	0.930	0.930	0.930	50	47
PBT (PBGAMES)	09:09	0.930	0.000	(0.00%)	0.930	0.930	0.930	0.930	15	14
MEI (MERIT)	13 lis 10:59	0.940	+0.060	(+6.82%)	0.880	0.760	0.760	0.940	1 500	1 171
MDA (MEDAPP)	10:35	0.950	-0.010	(-1.04%)	0.960	0.930	0.890	0.950	1 930	1 731
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
MMS (MOBIMEDIA)	15:32	0.95	-0.13	(-11.57%)	1.08	1.03	0.86	1.03	269 676	250 321
ICA (INCANA)	27 wrz 09:28	0.960	0.000	(0.00%)	0.960	0.960	0.960	0.960	11	11
NST (NESTMEDIC)	14:57	0.97	-0.04	(-3.96%)	1.01	1.00	0.95	1.02	21 802	21 237
ORL (ORZLOPONY)	14 lis 15:06	0.980	+0.230	(+30.67%)	0.750	0.980	0.980	0.980	2 683	2 629
SEV (SEVENET)	10:34	1.00	0.00	(0.00%)	1.00	0.98	0.98	1.00	3 505	3 487
VRB (VERBICOM)	09:02	1.04	0.00	(0.00%)	1.04	1.04	1.04	1.04	20	21
BLR (BLIRT)	15:28	1.05	0.00	(0.00%)	1.05	1.05	1.05	1.05	2 500	2 625
RDS (REDDEV)	13:46	1.0500	+0.0150	(+1.45%)	1.0350	1.0388	1.0000	1.0600	7 431	7 724
ALU (ALUMAST)	13:14	1.10	-0.05	(-4.35%)	1.15	1.10	1.10	1.10	1 500	1 650
7FT (7FIT)	18 lis 16:49	1.10	+0.01	(+0.92%)	1.09	0.98	0.98	1.10	4 633	4 965
CAM (CAMBRIDGE)	14 lis 16:21	1.16	+0.15	(+14.85%)	1.01	1.01	1.01	1.16	1 000	1 011
OML (ONEMORE)	12:51	1.17	-0.10	(-7.87%)	1.27	1.27	1.17	1.28	20 337	24 861
EPR (EKOPARK)	20 wrz 09:05	1.20	+0.05	(+4.35%)	1.15	1.20	1.20	1.20	1	1
INM (INVENTION)	18 lis 13:32	1.25	0.00	(0.00%)	1.25	1.25	1.13	1.25	3 569	4 078
SLK (SLASKIEKA)	14:36	1.260	0.000	(0.00%)	1.260	1.260	1.260	1.260	200	252
ITL (INTELIWIS)	18 lis 14:47	1.30	0.00	(0.00%)	1.30	1.29	1.21	1.30	4 533	5 835
2IT (2INTELLECT)	15:21	1.35	+0.25	(+22.73%)	1.10	1.40	1.30	1.40	2 712	3 714
ARE (ARENAPL)	15 lis 11:00	1.35	+0.02	(+1.50%)	1.33	1.35	1.35	1.35	371	501
MAD (MADKOM)	11:17	1.36	-0.04	(-2.86%)	1.40	1.40	1.36	1.40	398	551
APS	18 lis 11:59	1.39	+0.05	(+3.73%)	1.34	1.38	1.38	1.39	1 074	1 490
ISG (ISIAG)	09:11	1.40	-0.03	(-2.10%)	1.43	1.40	1.40	1.40	10	14
BPX	18 lis 10:19	1.41	+0.03	(+2.17%)	1.38	1.41	1.41	1.41	410	578
MMC (MMCPL)	30 paź 15:22	1.41	0.00	(0.00%)	1.41	1.41	1.41	1.41	1	1
GTY (GTRINITY)	15:00	1.44	-0.02	(-1.37%)	1.46	1.44	1.44	1.44	417	600
DDI (DDISTANCE)	14:23	1.450	+0.065	(+4.69%)	1.385	1.450	1.385	1.450	4 206	6 050
CTE	15:04	1.48	-0.02	(-1.33%)	1.50	1.48	1.48	1.48	41 000	60 680
ARA (ARAMUS)	09:50	1.48	-0.11	(-6.92%)	1.59	1.46	1.40	1.48	2 706	3 841
INT (INTERNITY)	07 lis 09:12	1.50	0.00	(0.00%)	1.50	1.50	1.50	1.50	490	735
5AH (5THAVENUE)	12 lis 09:28	1.50	+0.02	(+1.35%)	1.48	1.50	1.50	1.50	5	8
HOR (HORTICO)	06 lis 09:00	1.50	-0.05	(-3.23%)	1.55	1.50	1.50	1.50	300	450
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
QRT (QUART)	24 lip 10:27	1.59	-0.41	(-20.50%)	2.00	1.70	1.59	1.70	426	683
BBA (BBINWEST)	15:33	1.64	0.00	(0.00%)	1.64	1.56	1.56	1.64	3 775	6 004
AZC (AZTEC)	10:20	1.64	0.00	(0.00%)	1.64	1.64	1.64	1.64	10	16
ABK (ABAK)	05 lis 09:00	1.65	0.00	(0.00%)	1.65	1.65	1.65	1.65	20	33
HBG (HGAMES)	06 lis 15:00	1.65	-0.20	(-10.81%)	1.85	1.65	1.65	1.65	724	1 195
VER (MPLVERBUM)	10 paź 09:00	1.69	+0.25	(+17.36%)	1.44	1.69	1.69	1.69	1	2
PFM (PFMEDICAL)	15 lis 11:00	1.70	-0.12	(-6.59%)	1.82	1.70	1.70	1.70	6	10
SFN (SFERANET)	14:51	1.71	-0.01	(-0.29%)	1.72	1.50	1.49	1.71	955	1 538
ARG (ARTGAMES)	14:28	1.72	-0.06	(-3.26%)	1.78	1.72	1.70	1.74	611	1 048
ECL (EASYCALL)	05 lis 09:16	1.72	0.00	(0.00%)	1.72	1.72	1.72	1.72	6	10
ELQ	13:49	1.75	+0.22	(+14.38%)	1.53	1.53	1.53	1.90	1 528	2 510
IUS (IU)	14 lis 12:46	1.80	+0.05	(+2.86%)	1.75	1.80	1.80	1.80	1 000	1 800
ECC (ECCGAMES)	15:29	1.81	+0.04	(+2.09%)	1.77	1.81	1.79	1.82	22 101	39 939
CFS (CFSA)	12 lis 15:48	1.94	-0.14	(-6.73%)	2.08	1.94	1.94	1.94	515	999
GWR (GWARANT)	15 lis 17:00	1.94	+0.04	(+2.11%)	1.90	1.94	1.94	1.94	25	49
ORP (ORPHEE)	09:00	1.95	0.00	(0.00%)	1.95	1.95	1.95	1.95	6	12
TME (TERMOEXP)	10:27	1.95	0.00	(0.00%)	1.95	1.95	1.95	1.95	10	20
EGH (EKOPOL)	14:30	2.10	+0.10	(+5.00%)	2.00	2.00	2.00	2.14	4 967	10 180
VIA (VIATRON)	30 wrz 11:00	2.10	0.00	(0.00%)	2.10	2.10	2.10	2.10	50	105
KPI (KANCELWEC)	18 lis 17:00	2.10	+0.04	(+1.94%)	2.06	2.10	2.10	2.10	2	4
NWA (NWAI)	18 lis 13:31	2.26	-0.56	(-19.86%)	2.82	2.70	2.26	2.70	1 500	3 632
BTX (BETOMAX)	04 lis 14:17	2.28	+0.02	(+0.88%)	2.26	2.28	2.28	2.28	1 000	2 280
IST (INFOSCAN)	15:33	2.29	-0.04	(-1.51%)	2.33	2.39	1.98	2.39	41 467	89 498
QUB (QUBICGMS)	14:38	2.30	-0.04	(-1.71%)	2.34	2.30	2.15	2.30	9 704	21 852
EFX (EFIXDM)	08 lis 11:00	2.32	0.00	(0.00%)	2.32	2.32	2.32	2.32	5	12
BFC (BIOFACTOR)	12 lis 09:00	2.36	-0.14	(-5.60%)	2.50	2.36	2.36	2.36	198	467
EMU (EMUZYKA)	10:00	2.42	+0.10	(+4.31%)	2.32	2.42	2.42	2.42	827	2 001
JJB (JUJUBEE)	14:54	2.43	-0.09	(-3.57%)	2.52	2.51	2.43	2.51	940	2 306
IGN (INNOGENE)	15:28	2.58	-0.18	(-6.52%)	2.76	2.76	2.50	2.78	15 577	41 737
ALD (ALDA)	05 lis 17:00	2.60	+0.10	(+4.00%)	2.50	2.60	2.60	2.60	144	374
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
VAR (VARSAV)	15:33	2.70	-0.09	(-3.23%)	2.79	2.75	2.50	2.87	227 568	609 273
VDS (VIDIS)	15 lis 09:00	2.78	+0.16	(+6.11%)	2.62	2.78	2.78	2.78	2	6
EDN (EDISON)	18 lis 10:26	2.80	0.00	(0.00%)	2.80	2.52	2.36	2.80	1 171	2 886
FHD (FHDOM)	05 lis 12:26	2.92	+0.08	(+2.82%)	2.84	2.84	2.84	2.92	1 100	3 151
CRC (CARPATHIA)	15 lis 15:18	3.0000	-0.0700	(-2.28%)	3.0700	3.0700	2.9000	3.0700	536	1 572
BPC	11:00	3.00	0.00	(0.00%)	3.00	3.00	3.00	3.00	5	15
EXA (EXAMOBILE)	09:12	3.00	+0.04	(+1.35%)	2.96	3.00	3.00	3.00	4	12
INS (INDOS)	09:11	3.00	0.00	(0.00%)	3.00	3.00	3.00	3.00	4	12
GTP (GEOTERM)	27 sie 11:00	3.02	0.00	(0.00%)	3.02	3.02	3.02	3.02	10	30
DIN (DAMFINW)	12:55	3.05	+0.92	(+43.19%)	2.13	2.13	2.13	3.05	27 548	73 371
PRO (PROMISE)	15:03	3.12	+0.40	(+14.71%)	2.72	2.70	2.70	3.20	21 978	63 316
MRS (METROPOLIS)	09:06	3.14	0.00	(0.00%)	3.14	3.14	3.14	3.14	10	31
BMX (BIOMAXIMA)	12:50	3.30	-0.02	(-0.60%)	3.32	3.24	3.24	3.30	715	2 341
RSP (REMORSOL)	15:01	3.36	+0.20	(+6.33%)	3.16	3.20	3.20	3.42	8 435	27 842
KOR (KORBANK)	14:10	3.40	-0.22	(-6.08%)	3.62	3.44	3.40	3.44	1 000	3 423
MSM	12:18	3.48	+0.08	(+2.35%)	3.40	2.82	2.82	3.48	300	847
MLT (MOONLIT)	10:53	3.50	+0.20	(+6.06%)	3.30	3.40	3.40	3.50	1 415	4 886
PHI (PHIWIERZY)	14 lis 17:00	3.60	-0.40	(-10.00%)	4.00	4.50	3.60	4.50	40	162
MLB (MAKOLAB)	18 lis 15:55	3.74	+0.16	(+4.47%)	3.58	3.58	3.58	3.74	5 530	19 798
JRH (JRHOLDING)	14:30	3.76	+0.04	(+1.08%)	3.72	3.86	3.70	3.94	16 555	63 313
01C (01CYBATON)	15:29	3.80	+0.32	(+9.20%)	3.48	3.40	3.04	4.08	145 290	534 547
ETX (EUROTAX)	09:08	3.90	+0.10	(+2.63%)	3.80	3.90	3.90	3.90	1	4
LUG	09:46	4.02	0.00	(0.00%)	4.02	4.02	4.02	4.02	123	494
FOR (FOREVEREN)	14:40	4.22	+0.04	(+0.96%)	4.18	4.19	4.17	4.23	5 565	23 366
CAI (CARLSON)	15:25	4.40	-0.06	(-1.35%)	4.46	4.40	4.40	4.40	400	1 760
DOK (DOOK)	10:22	4.64	0.00	(0.00%)	4.64	4.64	4.64	4.64	3	14
CRS (COPERNIC)	18 lis 15:34	4.70	-0.10	(-2.08%)	4.80	4.70	4.70	4.70	67	315
ORG (ORGANIC)	14 lis 11:57	4.70	0.00	(0.00%)	4.70	4.70	4.70	4.70	100	470
SOK (SONKA)	15:04	4.8000	-0.1850	(-3.71%)	4.9850	4.8500	4.7500	5.0000	6 143	29 437
AGP (AGROMEP)	31 paź 11:57	4.90	-0.10	(-2.00%)	5.00	4.90	4.90	4.90	100	490
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
PEN (PHOTON)	15:14	4.92	+0.08	(+1.65%)	4.84	4.62	4.50	4.98	13 107	62 640
PMT (PRIME)	15:23	5.05	+0.15	(+3.06%)	4.90	4.80	4.80	5.20	3 287	16 271
AUX (AUXILIA)	10:21	5.20	+0.04	(+0.78%)	5.16	5.16	5.06	5.40	935	4 818
NTS (NOTORIA)	18 lis 13:11	5.50	+0.15	(+2.80%)	5.35	5.50	5.50	5.50	1 000	5 500
S4E	10:45	5.70	+0.15	(+2.70%)	5.55	5.70	5.70	5.70	145	827
EON (EONET)	15 lis 12:35	5.80	-0.40	(-6.45%)	6.20	6.20	5.80	6.20	182	1 059
CLD (CLOUD)	11:25	5.88	-0.22	(-3.61%)	6.10	6.30	5.82	6.30	232	1 363
DKR (DEKTRA)	13:25	5.90	-0.30	(-4.84%)	6.20	6.20	5.90	6.20	248	1 485
KME	18 lis 17:00	5.95	-0.50	(-7.75%)	6.45	6.45	5.80	6.45	203	1 179
NTW (NETWISE)	11:40	6.05	-0.05	(-0.82%)	6.10	6.05	6.05	6.05	2	12
RBS (ROBINSON)	18 lis 14:38	6.10	+0.60	(+10.91%)	5.50	5.40	5.40	6.10	2 103	12 049
STK (STOPKLA)	09:07	6.15	+0.05	(+0.82%)	6.10	6.15	6.15	6.15	30	185
NVV (NOVAVIS)	15:12	6.25	+0.35	(+5.93%)	5.90	5.55	5.50	6.55	62 790	380 093
4MB (4MOBILITY)	18 lis 09:00	6.30	+0.10	(+1.61%)	6.20	6.30	6.30	6.30	5	32
WOD (WODKAN)	09:14	6.30	0.00	(0.00%)	6.30	6.30	6.30	6.30	92	580
MNS (MENNICASK)	12:08	6.50	-0.05	(-0.76%)	6.55	6.80	6.00	7.00	1 732	11 068
ATA (ATCCARGO)	14:28	6.50	-0.40	(-5.80%)	6.90	6.75	6.50	6.75	2 172	14 482
TLO (TELESTO)	22 paź 13:54	6.60	-0.40	(-5.71%)	7.00	6.60	6.60	6.60	35	231
DLK (DOMLEK)	22 paź 09:44	6.70	-0.30	(-4.29%)	7.00	6.70	6.70	6.70	98	657
MMD (MILESTONE)	15:00	6.99	+0.79	(+12.74%)	6.20	6.20	6.20	6.99	1 321	8 426
PRS (PRYMUS)	18 lis 09:16	7.20	+0.20	(+2.86%)	7.00	7.00	7.00	7.20	363	2 541
ACK (ACKERMAN)	13:00	7.30	-0.45	(-5.81%)	7.75	7.30	7.30	7.30	306	2 234
BGD (BIOGENED)	09:00	7.45	0.00	(0.00%)	7.45	7.45	7.45	7.45	1	7
AQT (AQUATECH)	14 lis 11:32	7.60	0.00	(0.00%)	7.60	7.60	7.60	7.60	148	1 125
GTS (GEOTRANS)	15:34	7.70	+0.85	(+12.41%)	6.85	6.85	6.85	7.95	85 425	631 457
KBT (KLABATER)	15:20	7.800	-0.180	(-2.26%)	7.980	8.190	7.750	8.190	1 188	9 269
AQA (AQUAPOZ)	18 lis 09:00	7.95	0.00	(0.00%)	7.95	7.95	7.95	7.95	1	8
THD (THEDUST)	13:56	7.98	+0.28	(+3.64%)	7.70	7.70	7.70	8.00	2 288	18 005
BIP (BIOPLANET)	06 lis 09:09	8.40	-0.05	(-0.59%)	8.45	8.45	8.40	8.45	250	2 105
KBJ	09:00	8.70	0.00	(0.00%)	8.70	8.70	8.70	8.70	5	44
Profil	Czas	Kurs	Zmiana	Zmiana %	Odn.	Otw.	Min.	Max.	Wolumen	Obrót	1r 3m
ICE (MEDINICE)	12:02	8.90	0.00	(0.00%)	8.90	8.70	8.70	8.90	512	4 455
BLT (BALTICON)	11:53	8.95	0.00	(0.00%)	8.95	8.95	8.95	8.95	5	45
CSY	04 lis 14:57	9.95	-0.05	(-0.50%)	10.00	11.50	9.95	11.50	85	892
CDA	13:31	10.50	-0.02	(-0.19%)	10.52	10.50	10.20	10.50	265	2 763
CRP (CEREALPLT)	26 sie 16:28	10.60	-1.80	(-14.52%)	12.40	11.50	10.60	11.50	201	2 244
RSY	28 paź 16:43	11.20	-0.70	(-5.88%)	11.90	11.20	11.20	11.20	1 023	11 458
TLS (TELESTR)	15:02	11.80	-0.20	(-1.67%)	12.00	11.80	11.80	11.80	287	3 387
STD (STANDREW)	15 lis 09:44	11.90	0.00	(0.00%)	11.90	11.90	11.90	11.90	1	12
PAS (PASSUS)	15 lis 16:33	12.00	-2.00	(-14.29%)	14.00	13.50	12.00	13.50	94	1 249
PME (POLMT)	25 kwi 09:00	12.50	0.00	(0.00%)	12.50	12.50	12.50	12.50	2	25
CFG	15:20	12.52	+0.04	(+0.32%)	12.48	12.48	12.48	12.52	332	4 151
CLC (COLUMBUS)	15:31	12.90	+0.60	(+4.88%)	12.30	11.70	11.40	13.70	63 469	804 963
GTF (GOTFI)	09:36	13.00	+1.00	(+8.33%)	12.00	12.80	12.80	13.30	21	274
SUL (SUMMALING)	15 lis 15:00	13.10	+0.20	(+1.55%)	12.90	12.90	12.90	13.10	120	1 556
NXB (NEXTBIKE)	15 lis 17:00	13.10	+0.60	(+4.80%)	12.50	12.00	12.00	13.10	822	10 422
PTW (PTWP)	12:20	16.20	-0.10	(-0.61%)	16.30	16.20	16.20	16.20	5	81
AQU (AQUABB)	13:05	16.20	0.00	(0.00%)	16.20	16.20	16.20	16.20	132	2 138
AGL (AGROLIGA)	15:29	16.41	-1.89	(-10.32%)	18.30	18.88	16.41	18.88	1 269	22 955
VOI (VOICETEL)	15 lis 15:00	16.70	+1.70	(+11.33%)	15.00	15.20	15.20	16.70	173	2 678
PRL (PROLOG)	10:10	17.20	0.00	(0.00%)	17.20	17.20	17.20	17.20	144	2 477
GRC (GRUPAREC)	09:00	19.10	+0.10	(+0.53%)	19.00	19.10	19.10	19.10	5	96
F51 (FARM51)	15:25	19.90	-0.38	(-1.87%)	20.28	20.26	19.50	20.26	11 491	226 835
AOL (ANALIZY)	10:05	21.60	0.00	(0.00%)	21.60	22.00	21.60	22.00	247	5 415
DBE (DBENERGY)	10:22	22.00	0.00	(0.00%)	22.00	22.00	22.00	22.00	2	44
CSR (CASPAR)	14 lis 15:06	22.60	-1.20	(-5.04%)	23.80	22.80	21.60	22.80	183	4 148
7LV (7LEVELS)	09:00	23.40	+1.40	(+6.36%)	22.00	23.40	23.40	23.40	1	23
B24 (BRAND24)	15:28	24.50	0.00	(0.00%)	24.50	24.50	24.50	24.50	64	1 568
CHP (CHERRY)	15:27	24.90	+0.90	(+3.75%)	24.00	24.80	24.80	24.90	55	1 365
HRC (GRUPAHRC)	14 lis 09:09	25.00	-1.80	(-6.72%)	26.80	25.00	25.00	25.00	2	50
GEN (GENOMED)	15 lis 15:37	26.40	+1.60	(+6.45%)	24.80	25.60	25.60	26.40	100	2 569
PLI (PLATIGE)	15:27	28.90	+0.10	(+0.35%)	28.80	28.80	28.50	28.90	171	4 908
MOV (MOVIEGAMES)	12:03	29.50	-0.40	(-1.34%)	29.90	29.70	27.50	29.70	1 371	38 945
AFH (AFHOL)	14:54	29.60	-0.40	(-1.33%)	30.00	28.00	28.00	29.60	1 343	39 455
PUR (PURE)	15:32	31.80	-1.10	(-3.34%)	32.90	32.10	31.50	33.00	532	17 026
M4B	09:04	32.40	0.00	(0.00%)	32.40	32.40	32.40	32.40	10	324
QON (QUARTICON)	13:30	35.00	-2.00	(-5.41%)	37.00	38.10	35.00	38.10	313	11 053
PNT (POINTPACK)	12:42	45.00	-6.50	(-12.62%)	51.50	48.00	45.00	48.00	1 757	80 224
YAN (NEPTIS)	13:54	49.40	+0.20	(+0.41%)	49.20	49.40	49.40	49.40	49	2 421
AAS (AALLIANCE)	15 lis 17:00	50.00	0.00	(0.00%)	50.00	49.80	49.80	50.00	4	199
CMI	14 lis 13:08	56.50	-5.50	(-8.87%)	62.00	61.00	55.00	61.00	69	3 910
BLO (BLOOBER)	15:16	60.00	0.00	(0.00%)	60.00	60.00	56.20	60.90	3 675	216 674
SCP (SCPFL)	14:44	60.00	0.00	(0.00%)	60.00	60.00	58.50	60.00	643	38 212
EXM (EXIMIT)	13:03	81.00	-1.00	(-1.22%)	82.00	80.00	80.00	81.00	7	566
CRJ (CREEPYJAR)	15:02	174.80	+6.80	(+4.05%)	168.00	166.00	166.00	176.80	328	57 040
GME (GRMEDIA)	15 lis 09:48	188.00	0.00	(0.00%)	188.00	188.00	188.00	188.00	2	376