Biznesradar bez reklam? Sprawdź BR Plus
Sektor NewConnect: Informatyka
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|---|
| OML (ONEMORE) | 24 lip 17:03 | 1,990 | -0,050 | (-2,45%) | 2,040 | 2,000 | 1,850 | 2,040 | 470 987 | 927 759 |
  |
| GDS (GDEVS) | 24 lip 17:01 | 2,46 | -0,64 | (-20,65%) | 3,10 | 3,10 | 2,46 | 3,10 | 6 656 | 17 170 |
  |
| P2C (P2CHILL) | 24 lip 17:00 | 2,30 | -0,02 | (-0,86%) | 2,32 | 2,30 | 2,24 | 2,30 | 741 | 1 663 |
  |
| PGG (PROGUNSGR) | 24 lip 17:00 | 4,76 | -0,02 | (-0,42%) | 4,78 | 4,60 | 4,56 | 4,76 | 4 769 | 21 934 |
  |
| CLD (CLOUD) | 24 lip 17:00 | 96,60 | -1,40 | (-1,43%) | 98,00 | 97,80 | 95,40 | 98,80 | 657 | 63 814 |
  |
| ARG (ARTGAMES) | 24 lip 17:00 | 0,545 | 0,000 | (0,00%) | 0,545 | 0,545 | 0,520 | 0,545 | 81 | 42 |
  |
| PAS (PASSUS) | 24 lip 17:00 | 122,20 | -1,60 | (-1,29%) | 123,80 | 125,00 | 121,60 | 125,00 | 3 341 | 412 808 |
  |
| SEV (SEVENET) | 24 lip 17:00 | 13,60 | +0,30 | (+2,26%) | 13,30 | 13,05 | 13,05 | 14,45 | 11 580 | 160 669 |
  |
| STA (STARWARD) | 24 lip 17:00 | 8,14 | 0,00 | (0,00%) | 8,14 | 7,96 | 7,96 | 8,16 | 1 665 | 13 436 |
  |
| NOB (NOOBZ) | 24 lip 17:00 | 13,00 | +0,60 | (+4,84%) | 12,40 | 12,80 | 12,40 | 13,00 | 310 | 4 007 |
  |
| BTK (BIZTECH) | 24 lip 17:00 | 0,1360 | -0,0020 | (-1,45%) | 0,1380 | 0,1390 | 0,1290 | 0,1390 | 35 518 | 4 761 |
  |
| CRB (CARBONSTU) | 24 lip 17:00 | 2,08 | +0,10 | (+5,05%) | 1,98 | 1,85 | 1,85 | 2,10 | 1 648 | 3 337 |
  |
| MLM (MILISYS) | 24 lip 17:00 | 0,2240 | -0,0350 | (-13,51%) | 0,2590 | 0,2590 | 0,2240 | 0,2600 | 58 954 | 13 381 |
  |
| PAC (PROACTA) | 24 lip 17:00 | 1,600 | -0,020 | (-1,23%) | 1,620 | 1,600 | 1,570 | 1,640 | 5 260 | 8 486 |
  |
| SUN (SUNTECH) | 24 lip 17:00 | 2,56 | +0,08 | (+3,23%) | 2,48 | 2,50 | 2,40 | 2,62 | 15 658 | 39 189 |
  |
| LTM (LTGAMES) | 24 lip 17:00 | 9,00 | +0,10 | (+1,12%) | 8,90 | 8,90 | 8,50 | 9,30 | 686 | 6 148 |
  |
| EMP (EMPLOCITY) | 24 lip 17:00 | 0,240 | 0,000 | (0,00%) | 0,240 | 0,240 | 0,222 | 0,254 | 76 550 | 18 130 |
  |
| DFH (DEFENCEH) | 24 lip 16:49 | 0,3940 | +0,0520 | (+15,20%) | 0,3420 | 0,3420 | 0,3240 | 0,3950 | 464 323 | 160 521 |
  |
| MBF (MBFGROUP) | 24 lip 16:49 | 5,18 | -0,26 | (-4,78%) | 5,44 | 5,22 | 5,00 | 5,46 | 4 592 | 23 687 |
  |
| SGD (SIGMADEF) | 24 lip 16:49 | 0,1570 | -0,0015 | (-0,95%) | 0,1585 | 0,1505 | 0,1505 | 0,1575 | 129 651 | 19 685 |
  |
| MOV (MOVIEGAMES) | 24 lip 16:49 | 6,80 | -0,06 | (-0,87%) | 6,86 | 6,77 | 6,42 | 6,85 | 5 781 | 38 088 |
  |
| EUV (EUVIC) | 24 lip 16:48 | 23,80 | +1,00 | (+4,39%) | 22,80 | 23,40 | 23,40 | 23,80 | 301 | 7 158 |
  |
| CFG | 24 lip 16:48 | 1,580 | +0,015 | (+0,96%) | 1,565 | 1,565 | 1,485 | 1,580 | 276 | 429 |
  |
| ICG (ICECODE) | 24 lip 16:48 | 0,0895 | -0,0030 | (-3,24%) | 0,0925 | 0,0840 | 0,0800 | 0,0895 | 150 840 | 12 323 |
  |
| BLO (BLOOBER) | 24 lip 16:46 | 24,00 | +0,10 | (+0,42%) | 23,90 | 23,90 | 23,65 | 24,00 | 6 211 | 148 388 |
  |
| TGS (TRUEGS) | 24 lip 16:46 | 0,195 | +0,005 | (+2,63%) | 0,190 | 0,172 | 0,172 | 0,195 | 1 110 | 211 |
  |
| VEE | 24 lip 16:44 | 11,20 | -0,05 | (-0,44%) | 11,25 | 11,25 | 11,00 | 11,25 | 1 705 | 18 837 |
  |
| DGS (DEMGAMES) | 24 lip 16:43 | 0,388 | -0,012 | (-3,00%) | 0,400 | 0,398 | 0,342 | 0,398 | 9 831 | 3 464 |
  |
| IVO (INCUVO) | 24 lip 16:40 | 0,640 | -0,002 | (-0,31%) | 0,642 | 0,640 | 0,640 | 0,640 | 100 | 64 |
  |
| TCR (TECHROBOT) | 24 lip 16:38 | 13,10 | -0,50 | (-3,68%) | 13,60 | 13,60 | 13,00 | 13,70 | 219 | 2 947 |
  |
| YOS (YOSHI) | 24 lip 16:37 | 0,750 | +0,006 | (+0,81%) | 0,744 | 0,730 | 0,710 | 0,750 | 16 539 | 12 080 |
  |
| IFA (INFRA) | 24 lip 16:36 | 2,36 | +0,11 | (+4,89%) | 2,25 | 2,16 | 2,14 | 2,36 | 757 | 1 689 |
  |
| 7LV (7LEVELS) | 24 lip 16:34 | 6,20 | +0,35 | (+5,98%) | 5,85 | 5,85 | 5,85 | 6,20 | 102 | 632 |
  |
| GMV (GAMIVO) | 24 lip 16:33 | 16,40 | +0,40 | (+2,50%) | 16,00 | 16,10 | 16,10 | 16,40 | 19 | 309 |
  |
| SWM (SWMANSION) | 24 lip 16:33 | 27,20 | +0,70 | (+2,64%) | 26,50 | 26,80 | 26,80 | 27,30 | 123 | 3 351 |
  |
| ECC (ECCGAMES) | 24 lip 16:32 | 0,1870 | +0,0040 | (+2,19%) | 0,1830 | 0,1770 | 0,1770 | 0,1875 | 25 142 | 4 606 |
  |
| SOK (SONKA) | 24 lip 16:28 | 10,85 | +0,20 | (+1,88%) | 10,65 | 10,55 | 10,35 | 11,00 | 2 925 | 31 065 |
  |
| SPR (SPYROSOFT) | 24 lip 16:27 | 386,00 | -2,00 | (-0,52%) | 388,00 | 386,00 | 385,00 | 390,00 | 137 | 52 946 |
  |
| PRE (PRESIDENT) | 24 lip 16:25 | 90,00 | -0,50 | (-0,55%) | 90,50 | 88,00 | 88,00 | 90,00 | 146 | 12 965 |
  |
| THG (TENDERHUT) | 24 lip 16:25 | 5,58 | -0,02 | (-0,36%) | 5,60 | 5,60 | 5,58 | 5,60 | 500 | 2 796 |
  |
| LGT (LGTRADE) | 24 lip 16:17 | 1,92 | +0,04 | (+2,13%) | 1,88 | 1,92 | 1,92 | 1,92 | 20 | 38 |
  |
| XPL (XPLUS) | 24 lip 16:15 | 2,98 | -0,06 | (-1,97%) | 3,04 | 2,97 | 2,81 | 2,98 | 5 316 | 15 357 |
  |
| DGE (DRAGOENT) | 24 lip 16:09 | 22,20 | -0,30 | (-1,33%) | 22,50 | 22,70 | 21,50 | 22,70 | 297 | 6 519 |
  |
| PRH (POLHOLROZ) | 24 lip 16:05 | 2,92 | +0,06 | (+2,10%) | 2,86 | 2,78 | 2,78 | 3,00 | 3 087 | 8 847 |
  |
| VAI (VOLARIA) | 24 lip 15:52 | 0,975 | +0,035 | (+3,72%) | 0,940 | 0,885 | 0,885 | 0,995 | 2 662 | 2 570 |
  |
| DPG (DARKPOINT) | 24 lip 15:41 | 14,50 | -1,00 | (-6,45%) | 15,50 | 15,20 | 14,50 | 15,20 | 867 | 12 987 |
  |
| MAD (MADKOM) | 24 lip 15:38 | 2,60 | +0,22 | (+9,24%) | 2,38 | 2,34 | 2,34 | 2,60 | 1 919 | 4 663 |
  |
| WPR (WOODPCKR) | 24 lip 15:34 | 2,90 | -0,03 | (-1,02%) | 2,93 | 2,94 | 2,88 | 2,94 | 1 958 | 5 668 |
  |
| CLA (CONSOLE) | 24 lip 15:33 | 5,70 | -0,30 | (-5,00%) | 6,00 | 5,80 | 5,70 | 5,80 | 422 | 2 428 |
  |
| EDL (EDITELPL) | 24 lip 15:31 | 5,80 | -0,10 | (-1,69%) | 5,90 | 6,20 | 5,80 | 6,20 | 283 | 1 665 |
  |
| JJB (JUJUBEE) | 24 lip 15:28 | 0,560 | -0,020 | (-3,45%) | 0,580 | 0,585 | 0,550 | 0,585 | 3 434 | 1 901 |
  |
| VAR (VARSAV) | 24 lip 15:15 | 0,440 | -0,006 | (-1,35%) | 0,446 | 0,446 | 0,416 | 0,446 | 8 825 | 3 711 |
  |
| CWA (CONSOLEW) | 24 lip 15:05 | 2,84 | 0,00 | (0,00%) | 2,84 | 2,84 | 2,78 | 2,84 | 2 335 | 6 611 |
  |
| RND (RENDER) | 24 lip 15:04 | 73,00 | +1,00 | (+1,39%) | 72,00 | 71,60 | 71,40 | 73,00 | 170 | 12 184 |
  |
| MMS (MADMIND) | 24 lip 15:03 | 0,340 | -0,060 | (-15,00%) | 0,400 | 0,340 | 0,340 | 0,340 | 29 740 | 10 112 |
  |
| FOR (FOREVEREN) | 24 lip 15:00 | 2,47 | 0,00 | (0,00%) | 2,47 | 2,50 | 2,47 | 2,52 | 12 782 | 31 810 |
  |
| MLT (MOONLIT) | 24 lip 15:00 | 0,350 | 0,000 | (0,00%) | 0,350 | 0,350 | 0,350 | 0,350 | 1 971 | 690 |
  |
| IMG (IMMGAMES) | 24 lip 15:00 | 0,760 | -0,008 | (-1,04%) | 0,768 | 0,762 | 0,760 | 0,762 | 2 454 | 1 867 |
  |
| UFC (UNIFIED) | 24 lip 15:00 | 0,298 | +0,076 | (+34,23%) | 0,222 | 0,298 | 0,298 | 0,298 | 1 455 | 434 |
  |
| O2T (ONE2TRIBE) | 24 lip 14:35 | 0,238 | 0,000 | (0,00%) | 0,238 | 0,238 | 0,238 | 0,238 | 500 | 119 |
  |
| PLT (PLOTTWIST) | 24 lip 14:28 | 1,30 | 0,00 | (0,00%) | 1,30 | 1,30 | 1,30 | 1,30 | 10 | 13 |
  |
| YAN (YANOSIK) | 24 lip 14:26 | 15,40 | 0,00 | (0,00%) | 15,40 | 16,00 | 15,30 | 16,00 | 90 | 1 383 |
  |
| VFA (VRFABRIC) | 24 lip 14:22 | 2,52 | -0,04 | (-1,56%) | 2,56 | 2,52 | 2,50 | 2,62 | 2 813 | 7 175 |
  |
| MLB (MAKOLAB) | 24 lip 14:06 | 9,50 | +0,50 | (+5,56%) | 9,00 | 8,90 | 8,15 | 9,50 | 540 | 5 078 |
  |
| SIM (SIMFABRIC) | 24 lip 13:57 | 1,616 | -0,004 | (-0,25%) | 1,620 | 1,616 | 1,616 | 1,616 | 420 | 679 |
  |
| THD (THEDUST) | 24 lip 13:54 | 0,775 | +0,020 | (+2,65%) | 0,755 | 0,775 | 0,775 | 0,775 | 660 | 512 |
  |
| DRG (DRAGEUS) | 24 lip 13:40 | 0,910 | -0,010 | (-1,09%) | 0,920 | 0,920 | 0,910 | 0,942 | 69 | 64 |
  |
| FRM (FREEMIND) | 24 lip 13:27 | 5,80 | -0,20 | (-3,33%) | 6,00 | 6,00 | 5,80 | 6,00 | 88 | 511 |
  |
| KBJ | 24 lip 13:25 | 22,40 | -0,60 | (-2,61%) | 23,00 | 23,40 | 22,40 | 23,40 | 6 | 135 |
  |
| EXM (EXIMIT) | 24 lip 13:02 | 118,00 | -2,00 | (-1,67%) | 120,00 | 118,00 | 118,00 | 118,00 | 3 | 354 |
  |
| MGS (MADNETIC) | 24 lip 12:55 | 2,32 | 0,00 | (0,00%) | 2,32 | 2,32 | 2,32 | 2,32 | 32 | 74 |
  |
| LEG (LEGIMI) | 24 lip 12:50 | 29,00 | 0,00 | (0,00%) | 29,00 | 29,00 | 29,00 | 29,00 | 2 | 58 |
  |
| RSG (RSGAMES) | 24 lip 12:29 | 5,75 | -0,05 | (-0,86%) | 5,80 | 5,80 | 5,75 | 5,80 | 6 | 35 |
  |
| UFG (UFGAMES) | 24 lip 12:18 | 0,740 | +0,005 | (+0,68%) | 0,735 | 0,735 | 0,735 | 0,740 | 1 000 | 737 |
  |
| IWS (IRONWOLF) | 24 lip 12:06 | 1,290 | +0,010 | (+0,78%) | 1,280 | 1,270 | 1,270 | 1,290 | 860 | 1 096 |
  |
| BKD (BKDGAMES) | 24 lip 11:57 | 2,20 | +0,02 | (+0,92%) | 2,18 | 2,22 | 2,12 | 2,22 | 151 | 333 |
  |
| LMG (LMGAMES) | 24 lip 11:54 | 0,625 | -0,020 | (-3,10%) | 0,645 | 0,645 | 0,585 | 0,645 | 2 005 | 1 175 |
  |
| SMT (SIMTERACT) | 24 lip 11:32 | 4,72 | +0,16 | (+3,51%) | 4,56 | 4,56 | 4,42 | 4,72 | 345 | 1 593 |
  |
| PDG (PYRAMID) | 24 lip 11:17 | 4,46 | 0,00 | (0,00%) | 4,46 | 4,46 | 4,46 | 4,46 | 10 | 45 |
  |
| TEC (TECNTICA) | 24 lip 11:16 | 0,550 | -0,002 | (-0,36%) | 0,552 | 0,550 | 0,550 | 0,550 | 50 | 28 |
  |
| BRP (BLACKROSE) | 24 lip 11:09 | 0,378 | 0,000 | (0,00%) | 0,378 | 0,378 | 0,378 | 0,378 | 10 | 4 |
  |
| RST (ROAD) | 24 lip 10:49 | 5,38 | 0,00 | (0,00%) | 5,38 | 5,14 | 5,14 | 5,40 | 27 | 140 |
  |
| MUN (MUNAR) | 24 lip 10:38 | 0,302 | +0,002 | (+0,67%) | 0,300 | 0,300 | 0,271 | 0,302 | 113 | 33 |
  |
| SED (SEDIVIO) | 24 lip 10:04 | 8,45 | +0,10 | (+1,20%) | 8,35 | 8,30 | 8,30 | 8,45 | 680 | 5 646 |
  |
| QUB (QUBICGMS) | 24 lip 09:59 | 0,650 | 0,000 | (0,00%) | 0,650 | 0,620 | 0,620 | 0,650 | 239 | 154 |
  |
| DUA (DUALITY) | 24 lip 09:30 | 0,720 | -0,012 | (-1,64%) | 0,732 | 0,720 | 0,720 | 0,720 | 150 | 108 |
  |
| WLI (WILDINT) | 24 lip 09:27 | 0,785 | -0,035 | (-4,27%) | 0,820 | 0,785 | 0,785 | 0,785 | 2 | 2 |
  |
| FOX (SPACEFOX) | 24 lip 09:00 | 1,700 | 0,000 | (0,00%) | 1,700 | 1,700 | 1,700 | 1,700 | 2 | 3 |
  |
| ATJ (ATOMJELLY) | 24 lip 09:00 | 0,580 | 0,000 | (0,00%) | 0,580 | 0,580 | 0,580 | 0,580 | 4 | 2 |
  |
| OVI (OVIDWORKS) | 23 lip 16:22 | 0,420 | -0,016 | (-3,67%) | 0,436 | 0,402 | 0,400 | 0,420 | 7 520 | 3 025 |
  |
| EXA (EXAMOBILE) | 23 lip 16:02 | 3,46 | +0,28 | (+8,81%) | 3,18 | 3,18 | 3,18 | 3,46 | 1 295 | 4 400 |
  |
| K2P (KOOL2PLAY) | 23 lip 15:00 | 0,665 | +0,025 | (+3,91%) | 0,640 | 0,665 | 0,665 | 0,665 | 523 | 348 |
  |
| SNN (SUNNET) | 23 lip 11:00 | 1,900 | +0,110 | (+6,15%) | 1,790 | 1,900 | 1,900 | 1,900 | 11 | 21 |
 |
| LHD (LICHTHUND) | 23 lip 10:38 | 62,00 | 0,00 | (0,00%) | 62,00 | 62,00 | 62,00 | 62,00 | 80 | 4 960 |
  |
| IPW (IMAGEPWR) | 20 lip 11:01 | 1,88 | -0,48 | (-20,34%) | 2,36 | 1,88 | 1,88 | 1,88 | 707 | 1 329 |
  |
| MND (MINERAL) | 17 lip 13:06 | 0,770 | -0,005 | (-0,65%) | 0,775 | 0,710 | 0,700 | 0,770 | 2 214 | 1 550 |
  |
| BTC (BTCSTUDIO) | 15 lip 11:00 | 0,120 | +0,010 | (+9,09%) | 0,110 | 0,120 | 0,120 | 0,120 | 870 | 104 | |
| M4B | 1 lip 11:00 | 11,90 | +1,90 | (+19,00%) | 10,00 | 11,90 | 11,90 | 11,90 | 2 | 24 | |
| NRS (NEURONE) | 9 cze 15:14 | 0,735 | +0,015 | (+2,08%) | 0,720 | 0,860 | 0,735 | 0,860 | 1 850 | 1 555 |
 |
| END (ENEIDA) | 2 cze 17:00 | 4,40 | +0,02 | (+0,46%) | 4,38 | 3,72 | 3,72 | 5,80 | 1 162 | 5 829 |
  |
| F51 (FARM51) | 2 cze 15:00 | 2,000 | -0,020 | (-0,99%) | 2,020 | 2,000 | 2,000 | 2,000 | 6 422 | 12 844 |
  |
| LUK (LUKARDI) | 2 cze 15:00 | 0,420 | -0,004 | (-0,94%) | 0,424 | 0,352 | 0,352 | 0,420 | 2 970 | 1 046 | |
| CHP (CHERRY) | 27 maj 11:00 | 0,420 | -0,076 | (-15,32%) | 0,496 | 0,420 | 0,420 | 0,420 | 3 283 | 1 379 |
  |
| PBT (PBGAMES) | 18 maj 15:00 | 0,142 | -0,018 | (-11,25%) | 0,160 | 0,152 | 0,142 | 0,152 | 5 498 | 786 |
 |
| MPS (MEGAPIXEL) | 15:00 | 1,70 | -0,24 | (-12,37%) | 1,94 | 1,95 | 1,70 | 1,95 | 479 | 841 |
 |
| DDI (DDISTANCE) | 3 cze 11:04 | 0,126 | -0,016 | (-11,27%) | 0,142 | 0,126 | 0,126 | 0,126 | 53 314 | 6 718 | |
| IMR (INTM) | 28 maj 11:24 | 0,0355 | -0,0130 | (-26,80%) | 0,0485 | 0,0355 | 0,0355 | 0,0355 | 15 829 | 562 |
Biznesradar bez reklam? Sprawdź BR Plus