Biznesradar bez reklam? Sprawdź BR Plus
Transakcje LMG (LMGAMES)
0.808+0.008(+1.00%)LIVE MOTION GAMES SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.01.2026 15:45:25 | 10 | 0.8080 | +0.01 | (+1.00%) | 30 | 24 |
| 30.01.2026 13:11:12 | 9 | 0.7960 | -0.00 | (-0.50%) | 1365 | 1 087 |
| 30.01.2026 12:56:25 | 8 | 0.7960 | -0.00 | (-0.50%) | 3 | 2 |
| 30.01.2026 12:23:03 | 7 | 0.8000 | 0.00 | (0.00%) | 850 | 680 |
| 30.01.2026 11:14:37 | 6 | 0.8000 | 0.00 | (0.00%) | 150 | 120 |
| 30.01.2026 11:14:37 | 5 | 0.8000 | 0.00 | (0.00%) | 1225 | 980 |
| 30.01.2026 10:18:31 | 4 | 0.8000 | 0.00 | (0.00%) | 40 | 32 |
| 30.01.2026 09:00:00 | 3 | 0.8080 | +0.01 | (+1.00%) | 30 | 24 |
| 30.01.2026 09:00:00 | 2 | 0.8080 | +0.01 | (+1.00%) | 125 | 101 |
| 30.01.2026 09:00:00 | 1 | 0.8080 | +0.01 | (+1.00%) | 62 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 29.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 16:49:18 | 65 | 0.8000 | +0.07 | (+10.19%) | 392 | 314 |
| 29.01.2026 16:48:46 | 64 | 0.7980 | +0.07 | (+9.92%) | 608 | 485 |
| 29.01.2026 16:42:26 | 63 | 0.7980 | +0.07 | (+9.92%) | 700 | 559 |
| 29.01.2026 16:42:26 | 62 | 0.7960 | +0.07 | (+9.64%) | 500 | 398 |
| 29.01.2026 16:05:38 | 61 | 0.7980 | +0.07 | (+9.92%) | 42 | 34 |
| 29.01.2026 16:05:38 | 60 | 0.7800 | +0.05 | (+7.44%) | 342 | 267 |
| 29.01.2026 15:54:18 | 59 | 0.7800 | +0.05 | (+7.44%) | 2017 | 1 573 |
| 29.01.2026 15:53:12 | 58 | 0.7800 | +0.05 | (+7.44%) | 641 | 500 |
| 29.01.2026 15:35:05 | 57 | 0.7600 | +0.03 | (+4.68%) | 70 | 53 |
| 29.01.2026 15:29:51 | 56 | 0.7600 | +0.03 | (+4.68%) | 2550 | 1 938 |
| 29.01.2026 15:13:36 | 55 | 0.8060 | +0.08 | (+11.02%) | 250 | 202 |
| 29.01.2026 15:13:36 | 54 | 0.8060 | +0.08 | (+11.02%) | 500 | 403 |
| 29.01.2026 15:09:00 | 53 | 0.8080 | +0.08 | (+11.29%) | 615 | 497 |
| 29.01.2026 14:51:10 | 52 | 0.8100 | +0.08 | (+11.57%) | 61 | 49 |
| 29.01.2026 14:51:10 | 51 | 0.7940 | +0.07 | (+9.37%) | 1939 | 1 540 |
| 29.01.2026 14:50:42 | 50 | 0.7940 | +0.07 | (+9.37%) | 61 | 48 |
| 29.01.2026 14:50:42 | 49 | 0.7920 | +0.07 | (+9.09%) | 200 | 158 |
| 29.01.2026 14:50:42 | 48 | 0.7900 | +0.06 | (+8.82%) | 200 | 158 |
| 29.01.2026 14:49:57 | 47 | 0.7800 | +0.05 | (+7.44%) | 450 | 351 |
| 29.01.2026 14:49:57 | 46 | 0.7800 | +0.05 | (+7.44%) | 1000 | 780 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 14:49:57 | 45 | 0.7800 | +0.05 | (+7.44%) | 2 | 2 |
| 29.01.2026 14:49:57 | 44 | 0.7800 | +0.05 | (+7.44%) | 87 | 68 |
| 29.01.2026 14:49:50 | 43 | 0.7800 | +0.05 | (+7.44%) | 64 | 50 |
| 29.01.2026 14:48:04 | 42 | 0.7800 | +0.05 | (+7.44%) | 3277 | 2 556 |
| 29.01.2026 14:48:04 | 41 | 0.7800 | +0.05 | (+7.44%) | 1500 | 1 170 |
| 29.01.2026 14:48:04 | 40 | 0.7780 | +0.05 | (+7.16%) | 200 | 156 |
| 29.01.2026 14:48:04 | 39 | 0.7760 | +0.05 | (+6.89%) | 989 | 767 |
| 29.01.2026 14:48:04 | 38 | 0.7740 | +0.05 | (+6.61%) | 534 | 413 |
| 29.01.2026 14:44:34 | 37 | 0.7760 | +0.05 | (+6.89%) | 11 | 9 |
| 29.01.2026 14:44:34 | 36 | 0.7760 | +0.05 | (+6.89%) | 200 | 155 |
| 29.01.2026 14:44:34 | 35 | 0.7740 | +0.05 | (+6.61%) | 2089 | 1 617 |
| 29.01.2026 14:44:34 | 34 | 0.7740 | +0.05 | (+6.61%) | 200 | 155 |
| 29.01.2026 14:44:34 | 33 | 0.7720 | +0.05 | (+6.34%) | 300 | 232 |
| 29.01.2026 14:44:34 | 32 | 0.7720 | +0.05 | (+6.34%) | 200 | 154 |
| 29.01.2026 14:44:03 | 31 | 0.7700 | +0.04 | (+6.06%) | 23 | 18 |
| 29.01.2026 14:42:00 | 30 | 0.7700 | +0.04 | (+6.06%) | 677 | 521 |
| 29.01.2026 14:42:00 | 29 | 0.7700 | +0.04 | (+6.06%) | 1061 | 817 |
| 29.01.2026 14:42:00 | 28 | 0.7700 | +0.04 | (+6.06%) | 300 | 231 |
| 29.01.2026 14:42:00 | 27 | 0.7700 | +0.04 | (+6.06%) | 200 | 154 |
| 29.01.2026 14:42:00 | 26 | 0.7680 | +0.04 | (+5.79%) | 890 | 684 |
| 29.01.2026 14:42:00 | 25 | 0.7600 | +0.03 | (+4.68%) | 122 | 93 |
| 29.01.2026 14:42:00 | 24 | 0.7600 | +0.03 | (+4.68%) | 2000 | 1 520 |
| 29.01.2026 14:42:00 | 23 | 0.7600 | +0.03 | (+4.68%) | 100 | 76 |
| 29.01.2026 14:42:00 | 22 | 0.7600 | +0.03 | (+4.68%) | 200 | 152 |
| 29.01.2026 14:42:00 | 21 | 0.7580 | +0.03 | (+4.41%) | 450 | 341 |
| 29.01.2026 14:41:26 | 20 | 0.7580 | +0.03 | (+4.41%) | 50 | 38 |
| 29.01.2026 14:29:47 | 19 | 0.7500 | +0.02 | (+3.31%) | 1208 | 906 |
| 29.01.2026 14:29:47 | 18 | 0.7500 | +0.02 | (+3.31%) | 2177 | 1 633 |
| 29.01.2026 14:29:47 | 17 | 0.7500 | +0.02 | (+3.31%) | 100 | 75 |
| 29.01.2026 14:29:47 | 16 | 0.7500 | +0.02 | (+3.31%) | 1760 | 1 320 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 14:29:47 | 15 | 0.7400 | +0.01 | (+1.93%) | 1000 | 740 |
| 29.01.2026 14:29:47 | 14 | 0.7400 | +0.01 | (+1.93%) | 2000 | 1 480 |
| 29.01.2026 14:29:47 | 13 | 0.7400 | +0.01 | (+1.93%) | 2000 | 1 480 |
| 29.01.2026 14:29:47 | 12 | 0.7380 | +0.01 | (+1.65%) | 449 | 331 |
| 29.01.2026 14:29:47 | 11 | 0.7360 | +0.01 | (+1.38%) | 1006 | 740 |
| 29.01.2026 14:28:25 | 10 | 0.7340 | +0.01 | (+1.10%) | 500 | 367 |
| 29.01.2026 14:04:50 | 9 | 0.7360 | +0.01 | (+1.38%) | 385 | 283 |
| 29.01.2026 14:04:50 | 8 | 0.7360 | +0.01 | (+1.38%) | 500 | 368 |
| 29.01.2026 13:40:41 | 7 | 0.7320 | +0.01 | (+0.83%) | 40 | 29 |
| 29.01.2026 11:00:49 | 6 | 0.7320 | +0.01 | (+0.83%) | 68 | 50 |
| 29.01.2026 11:00:49 | 5 | 0.7300 | +0.00 | (+0.55%) | 452 | 330 |
| 29.01.2026 10:02:35 | 4 | 0.7300 | +0.00 | (+0.55%) | 48 | 35 |
| 29.01.2026 10:02:35 | 3 | 0.7280 | +0.00 | (+0.28%) | 102 | 74 |
| 29.01.2026 10:02:17 | 2 | 0.7280 | +0.00 | (+0.28%) | 197 | 143 |
| 29.01.2026 09:16:54 | 1 | 0.7280 | +0.00 | (+0.28%) | 1 | 1 |
| 28.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 17:00:00 | 65 | 0.7260 | +0.04 | (+5.22%) | 40 | 29 |
| 28.01.2026 16:44:14 | 64 | 0.6700 | -0.02 | (-2.90%) | 3000 | 2 010 |
| 28.01.2026 16:31:59 | 63 | 0.7320 | +0.04 | (+6.09%) | 1 | 1 |
| 28.01.2026 16:22:58 | 62 | 0.6700 | -0.02 | (-2.90%) | 1323 | 886 |
| 28.01.2026 16:22:58 | 61 | 0.6700 | -0.02 | (-2.90%) | 500 | 335 |
| 28.01.2026 16:22:58 | 60 | 0.6720 | -0.02 | (-2.61%) | 277 | 186 |
| 28.01.2026 16:19:00 | 59 | 0.6720 | -0.02 | (-2.61%) | 223 | 150 |
| 28.01.2026 16:19:00 | 58 | 0.6720 | -0.02 | (-2.61%) | 277 | 186 |
| 28.01.2026 16:19:00 | 57 | 0.6740 | -0.02 | (-2.32%) | 500 | 337 |
| 28.01.2026 16:00:27 | 56 | 0.7380 | +0.05 | (+6.96%) | 50 | 37 |
| 28.01.2026 16:00:23 | 55 | 0.7380 | +0.05 | (+6.96%) | 1 | 1 |
| 28.01.2026 15:43:51 | 54 | 0.6720 | -0.02 | (-2.61%) | 1223 | 822 |
| 28.01.2026 15:42:44 | 53 | 0.7020 | +0.01 | (+1.74%) | 300 | 211 |
| 28.01.2026 15:42:44 | 52 | 0.7020 | +0.01 | (+1.74%) | 1000 | 702 |
| 28.01.2026 15:40:49 | 51 | 0.7100 | +0.02 | (+2.90%) | 720 | 511 |
| 28.01.2026 15:40:49 | 50 | 0.7100 | +0.02 | (+2.90%) | 200 | 142 |
| 28.01.2026 15:40:49 | 49 | 0.7200 | +0.03 | (+4.35%) | 1287 | 927 |
| 28.01.2026 15:27:41 | 48 | 0.7200 | +0.03 | (+4.35%) | 110 | 79 |
| 28.01.2026 15:24:51 | 47 | 0.7200 | +0.03 | (+4.35%) | 603 | 434 |
| 28.01.2026 14:34:32 | 46 | 0.7480 | +0.06 | (+8.41%) | 116 | 87 |
| 28.01.2026 14:18:37 | 45 | 0.7480 | +0.06 | (+8.41%) | 16 | 12 |
| 28.01.2026 12:10:29 | 44 | 0.7500 | +0.06 | (+8.70%) | 150 | 113 |
| 28.01.2026 12:10:06 | 43 | 0.7500 | +0.06 | (+8.70%) | 984 | 738 |
| 28.01.2026 12:09:42 | 42 | 0.7500 | +0.06 | (+8.70%) | 106 | 80 |
| 28.01.2026 12:09:42 | 41 | 0.7500 | +0.06 | (+8.70%) | 44 | 33 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLLVMGM00016 |
|---|---|
| Liczba akcji: | 2 168 424 |
| Kapitalizacja: | 1 752 087 |
| Enterprise Value: | 1 645 087 |
| Branża: | Gry |
Przedmiotem działalności Live Motion Games jest produkcja i wydawania sprzedawanuch za pośrednictwem platformy Steam. Spółka koncentruje się na... Przedmiotem działalności Live Motion Games jest produkcja i wydawania sprzedawanuch za pośrednictwem platformy Steam. Spółka koncentruje się na produkcji symulatorów, gier city-builder, survival oraz pozostałych.
| Nazwa: | LIVE MOTION GAMES SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Dereniowa 11/8, 02-776, Warszawa, Polska |
| CEO: | Dorota Osowska |
| NIP: | 9512435941 |
| REGON: | 367099511 |
| KRS: | 0000862510 |
| Telefon: | +48 505 157 741 |
| WWW: | https://www.livemotiongames.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
