- Akcje NewConnect •
- ULTIMATE GAMES SA (ULG) •
- Transakcje
Transakcje ULG (ULTGAMES)
19.84+0.44(+2.27%)ULTIMATE GAMES SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
| 24.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.06.2019 17:00:00 | 122 | 19.8400 | +0.44 | (+2.27%) | 59 | 1 171 |
| 24.06.2019 17:00:00 | 121 | 19.8400 | +0.44 | (+2.27%) | 30 | 595 |
| 24.06.2019 17:00:00 | 120 | 19.8400 | +0.44 | (+2.27%) | 150 | 2 976 |
| 24.06.2019 17:00:00 | 119 | 19.8400 | +0.44 | (+2.27%) | 100 | 1 984 |
| 24.06.2019 17:00:00 | 118 | 19.8400 | +0.44 | (+2.27%) | 25 | 496 |
| 24.06.2019 17:00:00 | 117 | 19.8400 | +0.44 | (+2.27%) | 22 | 436 |
| 24.06.2019 17:00:00 | 116 | 19.8400 | +0.44 | (+2.27%) | 308 | 6 111 |
| 24.06.2019 16:43:46 | 115 | 19.9800 | +0.58 | (+2.99%) | 100 | 1 998 |
| 24.06.2019 16:42:23 | 114 | 19.9600 | +0.56 | (+2.89%) | 23 | 459 |
| 24.06.2019 16:41:26 | 113 | 19.9600 | +0.56 | (+2.89%) | 17 | 339 |
| 24.06.2019 16:36:29 | 112 | 19.9600 | +0.56 | (+2.89%) | 110 | 2 196 |
| 24.06.2019 16:32:08 | 111 | 19.9600 | +0.56 | (+2.89%) | 90 | 1 796 |
| 24.06.2019 16:23:08 | 110 | 19.9600 | +0.56 | (+2.89%) | 100 | 1 996 |
| 24.06.2019 16:21:03 | 109 | 19.9000 | +0.50 | (+2.58%) | 120 | 2 388 |
| 24.06.2019 16:05:04 | 108 | 19.8400 | +0.44 | (+2.27%) | 39 | 774 |
| 24.06.2019 16:03:22 | 107 | 19.8400 | +0.44 | (+2.27%) | 65 | 1 290 |
| 24.06.2019 15:59:16 | 106 | 19.8400 | +0.44 | (+2.27%) | 20 | 397 |
| 24.06.2019 15:26:47 | 105 | 19.9800 | +0.58 | (+2.99%) | 150 | 2 997 |
| 24.06.2019 15:25:01 | 104 | 19.8200 | +0.42 | (+2.16%) | 184 | 3 647 |
| 24.06.2019 15:25:01 | 103 | 19.8200 | +0.42 | (+2.16%) | 300 | 5 946 |
| 24.06.2019 15:24:43 | 102 | 19.9000 | +0.50 | (+2.58%) | 51 | 1 015 |
| 24.06.2019 15:24:43 | 101 | 19.9000 | +0.50 | (+2.58%) | 165 | 3 284 |
| 24.06.2019 15:23:16 | 100 | 20.0000 | +0.60 | (+3.09%) | 50 | 1 000 |
| 24.06.2019 15:23:16 | 99 | 20.0000 | +0.60 | (+3.09%) | 250 | 5 000 |
| 24.06.2019 15:23:16 | 98 | 20.0500 | +0.65 | (+3.35%) | 180 | 3 609 |
| 24.06.2019 15:20:28 | 97 | 20.0500 | +0.65 | (+3.35%) | 100 | 2 005 |
| 24.06.2019 15:17:41 | 96 | 20.1000 | +0.70 | (+3.61%) | 271 | 5 447 |
| 24.06.2019 15:14:54 | 95 | 20.1500 | +0.75 | (+3.87%) | 85 | 1 713 |
| 24.06.2019 15:14:08 | 94 | 20.0000 | +0.60 | (+3.09%) | 300 | 6 000 |
| 24.06.2019 15:12:09 | 93 | 20.1500 | +0.75 | (+3.87%) | 150 | 3 023 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2019 15:08:42 | 92 | 20.0000 | +0.60 | (+3.09%) | 50 | 1 000 |
| 24.06.2019 15:08:42 | 91 | 20.0000 | +0.60 | (+3.09%) | 46 | 920 |
| 24.06.2019 15:07:37 | 90 | 20.1500 | +0.75 | (+3.87%) | 46 | 927 |
| 24.06.2019 15:06:21 | 89 | 20.1000 | +0.70 | (+3.61%) | 50 | 1 005 |
| 24.06.2019 15:03:44 | 88 | 20.2000 | +0.80 | (+4.12%) | 130 | 2 626 |
| 24.06.2019 15:03:44 | 87 | 20.1500 | +0.75 | (+3.87%) | 400 | 8 060 |
| 24.06.2019 15:03:44 | 86 | 20.1500 | +0.75 | (+3.87%) | 70 | 1 411 |
| 24.06.2019 14:50:20 | 85 | 20.1500 | +0.75 | (+3.87%) | 30 | 605 |
| 24.06.2019 14:45:24 | 84 | 20.2000 | +0.80 | (+4.12%) | 150 | 3 030 |
| 24.06.2019 14:45:24 | 83 | 20.2000 | +0.80 | (+4.12%) | 10 | 202 |
| 24.06.2019 14:45:07 | 82 | 20.2000 | +0.80 | (+4.12%) | 50 | 1 010 |
| 24.06.2019 14:44:20 | 81 | 20.1000 | +0.70 | (+3.61%) | 125 | 2 513 |
| 24.06.2019 14:44:20 | 80 | 20.1000 | +0.70 | (+3.61%) | 41 | 824 |
| 24.06.2019 14:44:20 | 79 | 20.0000 | +0.60 | (+3.09%) | 69 | 1 380 |
| 24.06.2019 14:44:20 | 78 | 20.0000 | +0.60 | (+3.09%) | 40 | 800 |
| 24.06.2019 14:44:20 | 77 | 20.0000 | +0.60 | (+3.09%) | 33 | 660 |
| 24.06.2019 14:44:10 | 76 | 20.0000 | +0.60 | (+3.09%) | 167 | 3 340 |
| 24.06.2019 14:44:10 | 75 | 20.0000 | +0.60 | (+3.09%) | 35 | 700 |
| 24.06.2019 14:44:10 | 74 | 20.0000 | +0.60 | (+3.09%) | 100 | 2 000 |
| 24.06.2019 14:44:10 | 73 | 19.9800 | +0.58 | (+2.99%) | 98 | 1 958 |
| 24.06.2019 14:44:10 | 72 | 19.9600 | +0.56 | (+2.89%) | 80 | 1 597 |
| 24.06.2019 14:41:50 | 71 | 19.9800 | +0.58 | (+2.99%) | 202 | 4 036 |
| 24.06.2019 14:41:50 | 70 | 19.9800 | +0.58 | (+2.99%) | 90 | 1 798 |
| 24.06.2019 14:40:16 | 69 | 19.9600 | +0.56 | (+2.89%) | 100 | 1 996 |
| 24.06.2019 14:40:16 | 68 | 19.9600 | +0.56 | (+2.89%) | 69 | 1 377 |
| 24.06.2019 14:29:22 | 67 | 19.9800 | +0.58 | (+2.99%) | 160 | 3 197 |
| 24.06.2019 14:29:22 | 66 | 19.9000 | +0.50 | (+2.58%) | 100 | 1 990 |
| 24.06.2019 14:29:22 | 65 | 19.8600 | +0.46 | (+2.37%) | 72 | 1 430 |
| 24.06.2019 14:29:22 | 64 | 19.8600 | +0.46 | (+2.37%) | 150 | 2 979 |
| 24.06.2019 14:29:22 | 63 | 19.8400 | +0.44 | (+2.27%) | 289 | 5 734 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2019 14:29:22 | 62 | 19.8400 | +0.44 | (+2.27%) | 29 | 575 |
| 24.06.2019 14:24:34 | 61 | 19.8400 | +0.44 | (+2.27%) | 71 | 1 409 |
| 24.06.2019 14:24:34 | 60 | 19.8200 | +0.42 | (+2.16%) | 59 | 1 169 |
| 24.06.2019 14:05:45 | 59 | 19.8000 | +0.40 | (+2.06%) | 285 | 5 643 |
| 24.06.2019 14:05:40 | 58 | 19.8000 | +0.40 | (+2.06%) | 65 | 1 287 |
| 24.06.2019 14:05:40 | 57 | 19.7800 | +0.38 | (+1.96%) | 245 | 4 846 |
| 24.06.2019 14:05:40 | 56 | 19.7600 | +0.36 | (+1.86%) | 50 | 988 |
| 24.06.2019 14:05:40 | 55 | 19.7600 | +0.36 | (+1.86%) | 35 | 692 |
| 24.06.2019 14:05:01 | 54 | 19.7000 | +0.30 | (+1.55%) | 382 | 7 525 |
| 24.06.2019 14:04:33 | 53 | 19.7000 | +0.30 | (+1.55%) | 48 | 946 |
| 24.06.2019 14:03:49 | 52 | 19.7000 | +0.30 | (+1.55%) | 570 | 11 229 |
| 24.06.2019 14:03:49 | 51 | 19.7000 | +0.30 | (+1.55%) | 50 | 985 |
| 24.06.2019 14:03:49 | 50 | 19.6800 | +0.28 | (+1.44%) | 270 | 5 314 |
| 24.06.2019 14:03:49 | 49 | 19.6800 | +0.28 | (+1.44%) | 86 | 1 692 |
| 24.06.2019 14:03:49 | 48 | 19.5600 | +0.16 | (+0.82%) | 24 | 469 |
| 24.06.2019 13:56:45 | 47 | 19.5600 | +0.16 | (+0.82%) | 9 | 176 |
| 24.06.2019 13:52:48 | 46 | 19.5000 | +0.10 | (+0.52%) | 20 | 390 |
| 24.06.2019 13:06:29 | 45 | 19.4000 | 0.00 | (0.00%) | 88 | 1 707 |
| 24.06.2019 13:06:29 | 44 | 19.4800 | +0.08 | (+0.41%) | 22 | 429 |
| 24.06.2019 11:52:49 | 43 | 19.5000 | +0.10 | (+0.52%) | 150 | 2 925 |
| 24.06.2019 11:52:49 | 42 | 19.5000 | +0.10 | (+0.52%) | 15 | 293 |
| 24.06.2019 11:22:56 | 41 | 19.5000 | +0.10 | (+0.52%) | 44 | 858 |
| 24.06.2019 11:19:42 | 40 | 19.5000 | +0.10 | (+0.52%) | 92 | 1 794 |
| 24.06.2019 11:17:11 | 39 | 19.5000 | +0.10 | (+0.52%) | 8 | 156 |
| 24.06.2019 11:17:11 | 38 | 19.5000 | +0.10 | (+0.52%) | 140 | 2 730 |
| 24.06.2019 11:17:11 | 37 | 19.5000 | +0.10 | (+0.52%) | 102 | 1 989 |
| 24.06.2019 10:48:54 | 36 | 19.5000 | +0.10 | (+0.52%) | 50 | 975 |
| 24.06.2019 10:48:54 | 35 | 19.5000 | +0.10 | (+0.52%) | 148 | 2 886 |
| 24.06.2019 10:47:31 | 34 | 19.5000 | +0.10 | (+0.52%) | 100 | 1 950 |
| 24.06.2019 10:37:35 | 33 | 19.5600 | +0.16 | (+0.82%) | 34 | 665 |
| 24.06.2019 10:34:15 | 32 | 19.5000 | +0.10 | (+0.52%) | 150 | 2 925 |
| 24.06.2019 10:34:01 | 31 | 19.5600 | +0.16 | (+0.82%) | 69 | 1 350 |
| 24.06.2019 10:33:32 | 30 | 19.5200 | +0.12 | (+0.62%) | 86 | 1 679 |
| 24.06.2019 10:26:52 | 29 | 19.5200 | +0.12 | (+0.62%) | 64 | 1 249 |
| 24.06.2019 10:24:25 | 28 | 19.5000 | +0.10 | (+0.52%) | 850 | 16 575 |
| 24.06.2019 10:24:25 | 27 | 19.5200 | +0.12 | (+0.62%) | 150 | 2 928 |
| 24.06.2019 10:23:16 | 26 | 19.7000 | +0.30 | (+1.55%) | 5 | 99 |
| 24.06.2019 10:22:51 | 25 | 19.7000 | +0.30 | (+1.55%) | 45 | 887 |
| 24.06.2019 10:22:33 | 24 | 19.7000 | +0.30 | (+1.55%) | 426 | 8 392 |
| 24.06.2019 10:14:39 | 23 | 19.7000 | +0.30 | (+1.55%) | 50 | 985 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLULTGM00013 |
|---|---|
| Liczba akcji: | 5 230 000 |
| Kapitalizacja: | 103 763 200 |
| Sektor: | NewConnect: Informatyka |
Ultimate Games prowadzi działalność na rynku gier wideo, specjalizując się w zakresie produkcji i dystrybucji gier na komputery stacjonarne oraz... Ultimate Games prowadzi działalność na rynku gier wideo, specjalizując się w zakresie produkcji i dystrybucji gier na komputery stacjonarne oraz urządzenia mobilne. W 2016 r. Spółka pozyskała znaczącego inwestora PlayWay, producenta i wydawcę gier komputerowych, notowanego na rynku regulowanym Giełdy Papierów Wartościowych w Warszawie S.A.
| Nazwa: | ULTIMATE GAMES SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Marszałkowska 87/102, 00-683, Warszawa, POLSKA |
| CEO: | Mateusz Zawadzki |
| NIP: | 5311693692 |
| REGON: | 363587998 |
| KRS: | 0000676117 |
| Telefon: | +48 508 379 738 |
| WWW: | http://www.ultimate-games.com/ |
