2024.03.28, godz.
21:41
2024.03.28 | otwarcie | maksimum | minimum | zamknięcie | zmiana | obrót | |
17:15 | NCIndex | 288,23 | 289,13 | 286,25 | 288,60 | +0,4% | 13 237 339 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 7 864 702 | 13 340 303 | 8 208 | ||||||
ONE | 1SOLUTION 0,1364 0,1534 | +12,5% | 0,1760 0,1312 | +34,1% | 0,1364 | +12,4633% | 951 013 | 146 293 | 247 |
4MS | 4MASS 7,4500 7,4800 | +0,4% | 7,5400 7,4000 | +1,9% | 7,4300 | +0,6729% | 57 753 | 431 416 | 101 |
4MB | 4MOBILITY 1,6000 1,3100 | -18,1% | 1,6000 1,2800 | +25,0% | 1,6400 | -20,1220% | 8 467 | 11 533 | 37 |
7FIT | | | 11,2000 | ||||||
AALLIANCE | | | 16,0000 | ||||||
ABAK | | | 4,6000 | ||||||
ADX | ADATEX 0,3100 0,2860 | -7,7% | 0,3600 0,2520 | +42,9% | 0,2860 | 0,0000% | 724 721 | 223 289 | 232 |
ADVERTIGO | | | 0,3420 | ||||||
AGROLIGA | | | 15,3500 | ||||||
AGROMEP | | | 4,4000 | ||||||
AIT | AITON 0,3000 0,3060 | +2,0% | 0,3060 0,2780 | +10,1% | 0,2920 | +4,7945% | 13 253 | 3 778 | 12 |
ANALIZY | | | 15,8000 | ||||||
APA | APANET 2,1000 2,4000 | +14,3% | 2,5200 1,9500 | +29,2% | 2,2200 | +8,1081% | 3 250 | 7 297 | 41 |
APS | APS 6,2500 6,4500 | +3,2% | 6,4500 6,2500 | +3,2% | 6,2000 | +4,0323% | 763 | 4 850 | 7 |
AQU | AQUABB 15,2000 14,4000 | -5,3% | 15,2000 14,4000 | +5,6% | 15,2000 | -5,2632% | 24 | 352 | 4 |
AQA | AQUAPOZ 10,0000 10,0000 | 0,0% | 10,0000 10,0000 | 0,0% | 10,0000 | 0,0000% | 2 | 20 | 1 |
AQUATECH | | | 1,7200 | ||||||
ARE | ARENAPL 1,4000 1,4000 | 0,0% | 1,4000 1,4000 | 0,0% | 1,4600 | -4,1096% | 2 410 | 3 374 | 7 |
ARG | ARTGAMES 0,7180 0,7180 | 0,0% | 0,7180 0,7020 | +2,3% | 0,7180 | 0,0000% | 2 366 | 1 665 | 8 |
AMV | ASMODEV 1,0400 1,0200 | -1,9% | 1,0400 0,9250 | +12,4% | 1,0400 | -1,9231% | 448 | 420 | 6 |
ASR | ASTRO 0,1430 0,1430 | 0,0% | 0,1430 0,1430 | 0,0% | 0,1430 | 0,0000% | 100 | 14 | 1 |
ATA | ATCCARGO 13,0500 12,6500 | -3,1% | 13,2000 12,6500 | +4,3% | 13,0500 | -3,0651% | 324 | 4 157 | 13 |
ATJ | ATOMJELLY 1,6650 1,6500 | -0,9% | 1,6650 1,6100 | +3,4% | 1,6650 | -0,9009% | 482 | 784 | 4 |
AUX | AUXILIA 1,2300 1,2800 | +4,1% | 1,2800 1,2300 | +4,1% | 1,2800 | 0,0000% | 205 | 255 | 3 |
AZTEC | | | 2,9000 | ||||||
BALTICON | | | 12,8000 | ||||||
BEE | BEEIN 15,1500 15,1500 | 0,0% | 15,1500 14,8000 | +2,4% | 15,1500 | 0,0000% | 70 | 1 043 | 6 |
BINARY | | | 1,2400 | ||||||
BFC | BIOFACTOR 4,3400 4,1000 | -5,5% | 4,3400 4,1000 | +5,9% | 4,3400 | -5,5300% | 204 | 840 | 3 |
BGD | BIOGENED 26,4000 26,6000 | +0,8% | 26,6000 26,4000 | +0,8% | 28,2000 | -5,6738% | 30 | 793 | 3 |
BEP | BIOMASS 0,2015 0,2080 | +3,2% | 0,2080 0,2015 | +3,2% | 0,2050 | +1,4634% | 206 685 | 42 174 | 56 |
BTK | BIZTECH 0,2240 0,2240 | 0,0% | 0,2240 0,2240 | 0,0% | 0,2240 | 0,0000% | 1 | 0 | 1 |
BKD | BKDGAMES 5,5000 5,4000 | -1,8% | 5,5000 5,3000 | +3,8% | 5,5000 | -1,8182% | 808 | 4 312 | 11 |
BPN | BLACKPOIN 0,8950 0,8950 | 0,0% | 0,8950 0,8950 | 0,0% | 0,8950 | 0,0000% | 20 | 18 | 1 |
BRP | BLACKROSE 2,0800 2,0900 | +0,5% | 2,0900 1,8600 | +12,4% | 2,0500 | +1,9512% | 10 298 | 20 061 | 25 |
BPC | BPC 0,2300 0,2300 | 0,0% | 0,2300 0,2300 | 0,0% | 0,2300 | 0,0000% | 50 | 12 | 1 |
BSH | BSH 4,2300 4,2000 | -0,7% | 4,2300 4,1100 | +2,9% | 4,1200 | +1,9417% | 1 109 | 4 563 | 8 |
BTC | BTCSTUDIO 0,3780 0,3780 | 0,0% | 0,3780 0,3780 | 0,0% | 0,3780 | 0,0000% | 20 | 8 | 1 |
CBD | CANNABIS 0,6050 0,6240 | +3,1% | 0,6400 0,6020 | +6,3% | 0,6090 | +2,4631% | 293 218 | 183 431 | 156 |
CRB | CARBONSTU 13,6500 14,6000 | +7,0% | 15,0000 13,5000 | +11,1% | 14,2000 | +2,8169% | 1 127 | 15 981 | 24 |
CAI | CARLSON 5,9800 6,0800 | +1,7% | 6,0800 5,2600 | +15,6% | 5,9800 | +1,6722% | 30 655 | 176 410 | 126 |
CCS | CCS 1,3100 1,3100 | 0,0% | 1,3100 1,3100 | 0,0% | 1,3100 | 0,0000% | 540 | 707 | 1 |
CDA | CDA 21,2000 21,2000 | 0,0% | 21,6000 21,2000 | +1,9% | 21,8000 | -2,7523% | 503 | 10 756 | 16 |
CFG | CFG 8,7600 8,5600 | -2,3% | 8,7600 8,3000 | +5,5% | 8,7600 | -2,2831% | 1 778 | 15 040 | 27 |
CFS | CFSA 4,8400 4,8000 | -0,8% | 4,8400 4,8000 | +0,8% | 4,8000 | 0,0000% | 1 011 | 4 853 | 5 |
CHP | CHERRY 15,1500 14,4500 | -4,6% | 15,1500 14,4000 | +5,2% | 14,9000 | -3,0201% | 1 607 | 23 152 | 11 |
CMI | CMI 14,9000 14,9000 | 0,0% | 15,2000 14,9000 | +2,0% | 14,4000 | +3,4722% | 26 | 390 | 4 |
CONSOLE | | | 11,4000 | ||||||
CWA | CONSOLEW 3,0700 3,1200 | +1,6% | 3,1200 3,0000 | +4,0% | 3,1550 | -1,1094% | 1 014 | 3 103 | 8 |
CCR | CONSTANCE 12,2000 14,2000 | +16,4% | 14,2000 12,2000 | +16,4% | 12,2000 | +16,3934% | 388 | 5 242 | 16 |
COS | COSMA 0,3540 0,3300 | -6,8% | 0,3800 0,2840 | +33,8% | 0,3800 | -13,1579% | 91 243 | 28 636 | 57 |
DANKS | | | 0,6200 | ||||||
DDI | DDISTANCE 0,9100 0,9300 | +2,2% | 0,9300 0,9000 | +3,3% | 0,9360 | -0,6410% | 10 005 | 9 005 | 8 |
DKR | DEKTRA 9,7500 9,9500 | +2,1% | 10,0000 9,7500 | +2,6% | 10,0000 | -0,5000% | 68 | 675 | 4 |
DEMGAMES | | | 1,4000 | ||||||
DEG | DETGAMES 2,4400 2,4400 | 0,0% | 2,4400 2,4400 | 0,0% | 2,4200 | +0,8264% | 10 | 24 | 1 |
DEV | DEVORAN 0,0750 0,0752 | +0,3% | 0,0762 0,0722 | +5,5% | 0,0758 | -0,7916% | 143 156 | 10 529 | 27 |
DGNET | | | 4,2000 | ||||||
DTX | DITIX 0,1500 0,1400 | -6,7% | 0,1500 0,1400 | +7,1% | 0,1515 | -7,5908% | 96 959 | 13 580 | 5 |
DRG | DRAGEUS 1,7900 1,9000 | +6,1% | 1,9000 1,7300 | +9,8% | 1,8900 | +0,5291% | 4 765 | 8 362 | 17 |
DRF | DRFINANCE 0,7300 0,7950 | +8,9% | 0,8000 0,7000 | +14,3% | 0,7400 | +7,4324% | 12 601 | 9 277 | 15 |
DUA | DUALITY 1,5750 1,6000 | +1,6% | 1,6300 1,5700 | +3,8% | 1,5700 | +1,9108% | 10 850 | 17 365 | 33 |
ECL | EASYCALL 3,4400 3,6000 | +4,7% | 3,6000 3,4400 | +4,7% | 3,4800 | +3,4483% | 380 | 1 344 | 5 |
ECC | ECCGAMES 0,4480 0,4500 | +0,4% | 0,4500 0,4410 | +2,0% | 0,4480 | +0,4464% | 8 875 | 3 990 | 20 |
ECN | ECNOLOGY 3,7200 3,7000 | -0,5% | 3,7200 3,4800 | +6,9% | 3,7200 | -0,5376% | 31 344 | 110 441 | 82 |
ECT | ECO5TECH 1,4520 1,4400 | -0,8% | 1,4780 1,4400 | +2,6% | 1,4520 | -0,8264% | 1 447 | 2 109 | 11 |
EDITELPL | | | 4,7000 | ||||||
EFE | EFENERGII 0,1630 0,1640 | +0,6% | 0,1670 0,1590 | +5,0% | 0,1650 | -0,6061% | 55 939 | 9 095 | 14 |
EKS | EKIOSK 0,9500 0,9200 | -3,2% | 0,9500 0,9200 | +3,3% | 1,0000 | -8,0000% | 800 | 742 | 2 |
EEE | EKIPA 3,4800 3,4000 | -2,3% | 3,4800 3,3100 | +5,1% | 3,2700 | +3,9755% | 2 229 | 7 583 | 25 |
EBX | EKOBOX 0,7000 0,7050 | +0,7% | 0,7100 0,6750 | +5,2% | 0,7200 | -2,0833% | 6 533 | 4 586 | 10 |
EKE | EKOOZE 0,0780 0,0880 | +12,8% | 0,0880 0,0765 | +15,0% | 0,0900 | -2,2222% | 20 900 | 1 600 | 3 |
EPR | EKOPARK 3,7400 3,8400 | +2,7% | 3,8400 3,4200 | +12,3% | 3,8400 | 0,0000% | 518 | 1 867 | 9 |
EGH | EKOPOL 4,6800 4,7800 | +2,1% | 4,7800 4,5800 | +4,4% | 4,7000 | +1,7021% | 314 | 1 478 | 6 |
ELQ | ELQ 3,5800 3,5800 | 0,0% | 3,5800 3,5800 | 0,0% | 3,6200 | -1,1050% | 10 | 36 | 1 |
EMP | EMPLOCITY 11,1000 10,9500 | -1,4% | 11,1000 10,6000 | +4,7% | 11,1000 | -1,3514% | 73 | 787 | 6 |
END | ENEIDA 42,0000 42,0000 | 0,0% | 42,0000 42,0000 | 0,0% | 42,0000 | 0,0000% | 1 | 42 | 1 |
EON | EONET 16,4000 16,4000 | 0,0% | 16,4000 16,4000 | 0,0% | 16,1000 | +1,8634% | 1 | 16 | 1 |
ERA | ERATONRG 0,1600 0,1635 | +2,2% | 0,1640 0,1600 | +2,5% | 0,1605 | +1,8692% | 34 950 | 5 599 | 9 |
ESG | ESHOPPING 0,1470 0,1390 | -5,4% | 0,1470 0,1320 | +11,4% | 0,1410 | -1,4184% | 97 724 | 12 948 | 10 |
ECK | EUROSNACK 2,6000 2,6400 | +1,5% | 2,6800 2,5200 | +6,3% | 2,6000 | +1,5385% | 9 619 | 25 252 | 22 |
ETX | EUROTAX 4,9800 4,9800 | 0,0% | 4,9800 4,9800 | 0,0% | 4,9600 | +0,4032% | 2 521 | 12 555 | 3 |
EXAMOBILE | | | 4,3600 | ||||||
EXC | EXCELLENC 0,1870 0,1885 | +0,8% | 0,1920 0,1860 | +3,2% | 0,1860 | +1,3441% | 76 525 | 14 347 | 31 |
EXM | EXIMIT 72,5000 73,5000 | +1,4% | 73,5000 72,5000 | +1,4% | 70,0000 | +5,0000% | 80 | 5 840 | 3 |
F51 | FARM51 13,6600 13,4000 | -1,9% | 13,7000 13,4000 | +2,2% | 13,6000 | -1,4706% | 1 797 | 24 305 | 33 |
FEMTECH | | | 0,7700 | ||||||
FHDOM | | | 8,2000 | ||||||
FIGENE | | | 0,5850 | ||||||
FTH | FINTECH 1,5900 1,5900 | 0,0% | 1,5900 1,5900 | 0,0% | 1,5900 | 0,0000% | 10 | 16 | 1 |
FRB | FORBUILD 4,4000 4,4000 | 0,0% | 4,4000 4,4000 | 0,0% | 4,4000 | 0,0000% | 250 | 1 100 | 1 |
FOR | FOREVEREN 2,9200 3,0000 | +2,7% | 3,0300 2,9200 | +3,8% | 2,9500 | +1,6949% | 3 084 | 9 212 | 21 |
FVE | FOTOVOLT 0,3540 0,3680 | +4,0% | 0,3700 0,3320 | +11,4% | 0,3660 | +0,5464% | 65 529 | 23 764 | 32 |
FREEMIND | | | 8,5000 | ||||||
FRW | FROZENWAY 54,1200 54,1200 | 0,0% | 54,1200 54,1200 | 0,0% | 53,9800 | +0,2594% | 1 | 54 | 1 |
GAL | GALVO 1,5200 1,7900 | +17,8% | 1,7900 1,5200 | +17,8% | 1,7700 | +1,1299% | 1 321 | 2 220 | 4 |
GDC | GAMEDUST 0,1270 0,1270 | 0,0% | 0,1270 0,1270 | 0,0% | 0,1270 | 0,0000% | 100 | 13 | 1 |
GAMESBOX | | | 6,9000 | ||||||
GMV | GAMIVO 23,6000 24,6000 | +4,2% | 25,0000 23,0000 | +8,7% | 23,6000 | +4,2373% | 5 726 | 139 532 | 88 |
GARIN | | | 1,5200 | ||||||
GENOMED | | | 29,6000 | ||||||
GNG | GENRG 0,2840 0,3200 | +12,7% | 0,3200 0,2800 | +14,3% | 0,3240 | -1,2346% | 39 587 | 11 208 | 15 |
GX1 | GENXONE 6,6000 6,0600 | -8,2% | 6,6000 6,0600 | +8,9% | 6,7000 | -9,5522% | 1 147 | 7 145 | 22 |
GTS | GEOTRANS 6,4200 6,5600 | +2,2% | 6,6800 6,4200 | +4,0% | 6,6800 | -1,7964% | 989 | 6 375 | 12 |
GOV | GOVENA 0,2790 0,2850 | +2,2% | 0,2850 0,2790 | +2,2% | 0,2750 | +3,6364% | 15 230 | 4 259 | 10 |
GPH | GRAPHENE 0,6400 0,7800 | +21,9% | 0,9200 0,6200 | +48,4% | 0,6220 | +25,4019% | 832 133 | 613 311 | 578 |
GRM | GREMPCO 0,6450 0,6450 | 0,0% | 0,6450 0,6450 | 0,0% | 0,6400 | +0,7813% | 100 | 64 | 1 |
GRMEDIA | | | 95,0000 | ||||||
HRC | GRUPAHRC 0,8500 0,8800 | +3,5% | 0,8800 0,8500 | +3,5% | 0,8800 | 0,0000% | 60 | 51 | 3 |
GMZ | GRUPAMZ 0,5650 0,5600 | -0,9% | 0,5650 0,5420 | +4,2% | 0,5590 | +0,1789% | 1 435 | 797 | 13 |
GRC | GRUPAREC 85,0000 93,0000 | +9,4% | 93,0000 84,0000 | +10,7% | 83,0000 | +12,0482% | 286 | 24 211 | 12 |
HMP | HEMP 0,5460 0,5560 | +1,8% | 0,5700 0,5420 | +5,2% | 0,5440 | +2,2059% | 284 757 | 157 765 | 137 |
HPM | HIPROMINE 258,0000 255,0000 | -1,2% | 258,0000 252,0000 | +2,4% | 258,0000 | -1,1628% | 49 | 12 558 | 8 |
HONEYPAY | | | 3,1200 | ||||||
HOR | HORTICO 5,3500 5,4000 | +0,9% | 5,4000 5,3500 | +0,9% | 5,3500 | +0,9346% | 139 | 749 | 3 |
HUB | HUBTECH 0,2490 0,2475 | -0,6% | 0,2490 0,2400 | +3,8% | 0,2495 | -0,8016% | 79 013 | 19 118 | 28 |
HURTIMEX | | | 0,1420 | ||||||
HYDRAPRES | | | 0,6400 | ||||||
IBC | IBCPOLSKA 1,5000 1,3800 | -8,0% | 1,5000 1,3500 | +11,1% | 1,5000 | -8,0000% | 604 | 842 | 11 |
ICG | ICECODE 0,2600 0,2600 | 0,0% | 0,2600 0,2600 | 0,0% | 0,2600 | 0,0000% | 3 826 | 995 | 1 |
IGT | IGORIA 0,3500 0,3640 | +4,0% | 0,3640 0,3440 | +5,8% | 0,3560 | +2,2472% | 42 680 | 15 164 | 23 |
IMAGEPWR | | | 7,0000 | ||||||
IMMGAMES | | | 1,7500 | ||||||
IVO | INCUVO 1,3200 1,3050 | -1,1% | 1,3400 1,3050 | +2,7% | 1,3100 | -0,3817% | 3 261 | 4 341 | 30 |
INS | INDOS 3,4800 3,4000 | -2,3% | 3,4800 3,4000 | +2,4% | 3,4800 | -2,2989% | 1 004 | 3 415 | 4 |
IFA | INFRA 3,0400 2,9000 | -4,6% | 3,1800 2,6000 | +22,3% | 3,0400 | -4,6053% | 7 779 | 23 196 | 51 |
INT | INTERNITY 5,9000 5,9000 | 0,0% | 5,9000 5,9000 | 0,0% | 5,9000 | 0,0000% | 143 | 844 | 3 |
IMR | INTM 0,0854 0,0800 | -6,3% | 0,0854 0,0800 | +6,8% | 0,0852 | -6,1033% | 9 800 | 792 | 6 |
INM | INVENTION 0,2300 0,2260 | -1,7% | 0,2350 0,2260 | +4,0% | 0,2350 | -3,8298% | 138 750 | 31 585 | 27 |
IVE | INVESTEKO 2,2600 2,2600 | 0,0% | 2,2600 2,2600 | 0,0% | 2,1800 | +3,6697% | 9 | 20 | 1 |
IRONWOLF | | | 3,9000 | ||||||
IUS | IU 9,9000 10,1000 | +2,0% | 10,1000 9,9000 | +2,0% | 10,3000 | -1,9417% | 18 | 181 | 2 |
JRC | JRCGROUP 0,1010 0,1010 | 0,0% | 0,1010 0,0955 | +5,8% | 0,1030 | -1,9417% | 21 029 | 2 074 | 10 |
JJB | JUJUBEE 0,9700 0,9820 | +1,2% | 0,9820 0,9500 | +3,4% | 0,9700 | +1,2371% | 8 695 | 8 328 | 25 |
KPI | KANCELWEC 2,1600 1,9900 | -7,9% | 2,1600 1,9900 | +8,5% | 2,1800 | -8,7156% | 3 938 | 7 941 | 6 |
KBJ | KBJ 20,9000 20,8000 | -0,5% | 20,9000 20,1000 | +4,0% | 20,9000 | -0,4785% | 4 | 83 | 3 |
KBT | KLABATER 0,5820 0,5820 | 0,0% | 0,5820 0,5820 | 0,0% | 0,5940 | -2,0202% | 100 | 58 | 1 |
KLE | KLEPSYDRA 11,6000 11,5000 | -0,9% | 11,7000 11,0000 | +6,4% | 11,6000 | -0,8621% | 6 469 | 72 511 | 70 |
KLN | KLON 1,6600 1,6600 | 0,0% | 1,6600 1,5400 | +7,8% | 1,6600 | 0,0000% | 18 545 | 30 764 | 10 |
K2P | KOOL2PLAY 1,1400 1,0000 | -12,3% | 1,1400 0,9800 | +16,3% | 1,1500 | -13,0435% | 6 007 | 6 060 | 16 |
KOR | KORBANK 7,9500 7,9500 | 0,0% | 7,9500 7,9500 | 0,0% | 7,9500 | 0,0000% | 5 | 40 | 1 |
KUB | KUBOTA 9,7200 9,8000 | +0,8% | 9,8000 9,7200 | +0,8% | 9,7400 | +0,6160% | 1 100 | 10 744 | 4 |
KPC | KUPIEC 0,9500 0,9500 | 0,0% | 0,9500 0,9500 | 0,0% | 0,9500 | 0,0000% | 1 020 | 969 | 2 |
LCN | LABOCANNA 0,4590 0,4670 | +1,7% | 0,4790 0,4460 | +7,4% | 0,4590 | +1,7429% | 49 848 | 23 114 | 40 |
LPS | LAURENPES 0,0748 0,0774 | +3,5% | 0,0774 0,0738 | +4,9% | 0,0748 | +3,4759% | 282 636 | 21 144 | 25 |
LEG | LEGIMI 30,8000 31,4000 | +1,9% | 31,4000 30,8000 | +1,9% | 30,8000 | +1,9481% | 309 | 9 613 | 4 |
LXB | LEXBONO 0,2550 0,2600 | +2,0% | 0,2610 0,2410 | +8,3% | 0,2550 | +1,9608% | 27 691 | 7 052 | 20 |
LGT | LGTRADE 3,4800 3,5800 | +2,9% | 3,5800 3,4800 | +2,9% | 3,4200 | +4,6784% | 600 | 2 090 | 2 |
LMG | LMGAMES 4,1600 4,1600 | 0,0% | 4,1600 4,0100 | +3,7% | 4,2000 | -0,9524% | 2 628 | 10 757 | 27 |
LTM | LTGAMES 3,5600 3,3800 | -5,1% | 3,5600 3,3800 | +5,3% | 3,4500 | -2,0290% | 2 542 | 8 702 | 13 |
LUG | LUG 8,6000 8,6000 | 0,0% | 8,6000 8,5500 | +0,6% | 8,6000 | 0,0000% | 2 171 | 18 630 | 9 |
LUK | LUKARDI 0,5700 0,5850 | +2,6% | 0,6800 0,5700 | +19,3% | 0,5600 | +4,4643% | 23 811 | 14 757 | 15 |
LUON | | | 9,5000 | ||||||
MAD | MADKOM 1,8600 1,9500 | +4,8% | 1,9800 1,8600 | +6,5% | 1,8500 | +5,4054% | 1 394 | 2 634 | 5 |
MADMIND | | | 2,8100 | ||||||
MAKOLAB | | | 4,4600 | ||||||
MAXIPIZZA | | | 0,6000 | ||||||
MBF | MBFGROUP 3,1200 3,1900 | +2,2% | 3,1900 3,0400 | +4,9% | 3,1300 | +1,9169% | 9 865 | 31 087 | 29 |
MDA | MEDAPP 0,3560 0,3600 | +1,1% | 0,3690 0,3500 | +5,4% | 0,3560 | +1,1236% | 79 129 | 28 622 | 63 |
MEDCAMP | | | 0,6200 | ||||||
MDB | MEDICOBIO 0,9840 0,9500 | -3,5% | 0,9880 0,9260 | +6,7% | 0,9700 | -2,0619% | 2 305 | 2 204 | 11 |
MNS | MENNICASK 43,9000 43,9000 | 0,0% | 47,0000 43,3000 | +8,5% | 43,9000 | 0,0000% | 424 | 18 724 | 23 |
MERA | | | 1,4100 | ||||||
MFD | MFOOD 2,0000 1,8800 | -6,0% | 2,2600 1,8800 | +20,2% | 2,0000 | -6,0000% | 5 255 | 10 413 | 7 |
MLM | MILISYS 1,7900 1,7700 | -1,1% | 1,8200 1,6800 | +8,3% | 1,7200 | +2,9070% | 28 550 | 49 626 | 49 |
MILTON | | | 0,6000 | ||||||
MMCPL | | | 10,7000 | ||||||
MO2 | MOLIERA2 0,0940 0,1100 | +17,0% | 0,1100 0,0940 | +17,0% | 0,0950 | +15,7895% | 2 019 | 191 | 3 |
MVR | MOVGAMVR 0,3530 0,3380 | -4,2% | 0,3530 0,3280 | +7,6% | 0,3530 | -4,2493% | 2 003 | 667 | 6 |
MPY | MPAY 0,7560 0,7600 | +0,5% | 0,7600 0,7210 | +5,4% | 0,7560 | +0,5291% | 70 013 | 52 098 | 73 |
VER | MPLVERBUM 8,2500 7,1000 | -13,9% | 8,2500 6,8000 | +21,3% | 8,2500 | -13,9394% | 212 | 1 506 | 3 |
MSM | MSM 2,8000 2,8000 | 0,0% | 2,8000 2,8000 | 0,0% | 2,8000 | 0,0000% | 2 | 6 | 1 |
MCD | MYCODERN 1,0700 1,0700 | 0,0% | 1,0700 1,0700 | 0,0% | 1,0700 | 0,0000% | 10 | 11 | 1 |
YAN | NEPTIS 114,0000 114,0000 | 0,0% | 114,0000 114,0000 | 0,0% | 114,0000 | 0,0000% | 1 | 114 | 1 |
NST | NESTMEDIC 0,8200 0,7950 | -3,0% | 0,8200 0,7500 | +9,3% | 0,8200 | -3,0488% | 4 423 | 3 525 | 8 |
NGG | NGGAMES 0,0676 0,0676 | 0,0% | 0,0676 0,0640 | +5,6% | 0,0678 | -0,2950% | 158 892 | 10 454 | 29 |
NCL | NOCTILUCA 108,0000 108,0000 | 0,0% | 108,0000 106,4000 | +1,5% | 108,0000 | 0,0000% | 214 | 23 007 | 17 |
NOB | NOOBZ 9,2000 9,4600 | +2,8% | 9,4600 9,2000 | +2,8% | 8,8000 | +7,5000% | 400 | 3 748 | 5 |
NOTORIA | | | 5,5000 | ||||||
NOV | NOVINA 0,6800 0,6800 | 0,0% | 0,6800 0,6640 | +2,4% | 0,6640 | +2,4096% | 5 619 | 3 761 | 10 |
NTV | NTVSA 0,1460 0,1460 | 0,0% | 0,1460 0,1460 | 0,0% | 0,1460 | 0,0000% | 100 | 15 | 1 |
NWA | NWAI 30,4000 29,6000 | -2,6% | 30,4000 29,0000 | +4,8% | 29,8000 | -0,6711% | 692 | 20 217 | 11 |
OLY | OLYMP 0,4705 0,4815 | +2,3% | 0,4820 0,4675 | +3,1% | 0,4815 | 0,0000% | 8 031 | 3 840 | 17 |
O2T | ONE2TRIBE 0,3120 0,3280 | +5,1% | 0,3360 0,3000 | +12,0% | 0,3740 | -12,2995% | 607 141 | 188 038 | 103 |
OML | ONEMORE 1,4000 1,3950 | -0,4% | 1,4400 1,3800 | +4,3% | 1,4000 | -0,3571% | 39 549 | 55 401 | 46 |
OPTIGIS | | | 0,5200 | ||||||
ORG | ORGANIC 6,3000 6,6500 | +5,6% | 6,8000 6,3000 | +7,9% | 6,2000 | +7,2581% | 815 | 5 264 | 10 |
ORL | ORZLOPONY 3,1200 3,1800 | +1,9% | 3,1800 3,0800 | +3,2% | 3,1200 | +1,9231% | 2 759 | 8 631 | 11 |
OUT | OUTDOORZY 0,8200 0,9460 | +15,4% | 0,9720 0,8180 | +18,8% | 0,8200 | +15,3659% | 45 584 | 41 215 | 38 |
OVI | OVIDWORKS 0,3940 0,4120 | +4,6% | 0,4120 0,3940 | +4,6% | 0,3940 | +4,5685% | 6 800 | 2 762 | 6 |
OZE | OZECAPITAL 0,8240 0,8680 | +5,3% | 0,8680 0,8240 | +5,3% | 0,8680 | 0,0000% | 5 729 | 4 738 | 6 |
P2C | P2CHILL 4,5800 4,7000 | +2,6% | 4,8500 4,5800 | +5,9% | 4,5000 | +4,4444% | 1 025 | 4 813 | 19 |
PRN | PARTNER 0,1165 0,1165 | 0,0% | 0,1165 0,1165 | 0,0% | 0,1215 | -4,1152% | 5 000 | 582 | 2 |
PBT | PBGAMES 0,3960 0,4000 | +1,0% | 0,4000 0,3960 | +1,0% | 0,3970 | +0,7557% | 12 100 | 4 836 | 5 |
PFM | PFMEDICAL 7,6000 7,1500 | -5,9% | 7,6000 6,1500 | +23,6% | 7,6000 | -5,9211% | 5 020 | 32 598 | 65 |
PMG | PGMSA 3,7500 3,8400 | +2,4% | 4,0000 3,7000 | +8,1% | 3,8000 | +1,0526% | 249 807 | 950 126 | 522 |
PIX | PIXELCROW 0,1300 0,1300 | 0,0% | 0,1300 0,1300 | 0,0% | 0,1300 | 0,0000% | 100 | 13 | 1 |
P2B | PLANETB2B 0,0500 0,0500 | 0,0% | 0,0500 0,0500 | 0,0% | 0,0500 | 0,0000% | 200 | 10 | 1 |
PLANTWEAR | | | 1,1500 | ||||||
PLI | PLATIGE 21,5000 22,0000 | +2,3% | 22,0000 19,1500 | +14,9% | 21,5000 | +2,3256% | 4 721 | 99 293 | 60 |
PLT | PLOTTWIST 1,2000 1,2300 | +2,5% | 1,2300 1,2000 | +2,5% | 1,2000 | +2,5000% | 1 300 | 1 566 | 3 |
PNT | POINTPACK 27,6000 22,5000 | -18,5% | 29,5000 22,1000 | +33,5% | 28,4000 | -20,7746% | 273 851 | 7 192 682 | 2 195 |
PIT | POLARISIT 0,7800 0,7800 | 0,0% | 0,7800 0,7800 | 0,0% | 0,7820 | -0,2558% | 20 | 16 | 1 |
PLM | POLMAN 0,5860 0,6160 | +5,1% | 0,6160 0,5220 | +18,0% | 0,6120 | +0,6536% | 110 381 | 63 068 | 52 |
PTN | POLTRONIC 0,7150 0,7200 | +0,7% | 0,7200 0,7150 | +0,7% | 0,7500 | -4,0000% | 1 948 | 1 393 | 3 |
POLYSLASH | | | 1,3150 | ||||||
P24 | PRESENT24 0,1370 0,1370 | 0,0% | 0,1370 0,1370 | 0,0% | 0,1370 | 0,0000% | 133 | 18 | 2 |
PAC | PROACTA 0,7950 0,7950 | 0,0% | 0,7950 0,7400 | +7,4% | 0,8000 | -0,6250% | 1 014 | 753 | 10 |
PRO | PROMISE 5,7000 5,4500 | -4,4% | 5,7000 5,4500 | +4,6% | 5,7000 | -4,3860% | 425 | 2 326 | 3 |
PRS | PRYMUS 5,8000 5,8000 | 0,0% | 5,8000 5,8000 | 0,0% | 5,8000 | 0,0000% | 5 | 29 | 1 |
PTW | PTWP 58,5000 58,5000 | 0,0% | 58,5000 58,5000 | 0,0% | 58,5000 | 0,0000% | 5 | 292 | 1 |
PYRAMID | | | 19,5000 | ||||||
QNA | QNATECHNO 37,6950 38,9950 | +3,4% | 38,9950 37,6950 | +3,4% | 37,7750 | +3,2296% | 730 | 27 854 | 17 |
QUART | | | 1,7500 | ||||||
QUB | QUBICGMS 1,8950 1,8650 | -1,6% | 1,9600 1,8500 | +5,9% | 1,8150 | +2,7548% | 7 566 | 14 330 | 19 |
RDG | READGENE 5,3000 5,3000 | 0,0% | 5,3000 5,1500 | +2,9% | 5,3500 | -0,9346% | 222 | 1 164 | 4 |
REDCARPET | | | 60,0000 | ||||||
RSP | REMORSOL 13,1000 13,0000 | -0,8% | 13,1000 13,0000 | +0,8% | 13,0000 | 0,0000% | 6 | 78 | 3 |
RST | ROAD 9,0600 9,0800 | +0,2% | 9,0800 8,7800 | +3,4% | 9,1000 | -0,2198% | 49 | 442 | 5 |
RBS | ROBINSON 3,7400 3,7600 | +0,5% | 3,7800 3,5400 | +6,8% | 3,7600 | 0,0000% | 180 | 658 | 10 |
RGL | ROBSGROUP 0,4800 0,4766 | -0,7% | 0,4898 0,4521 | +8,3% | 0,4900 | -2,7347% | 125 683 | 58 989 | 218 |
RCA | ROCCA 2,0000 2,1000 | +5,0% | 2,1000 2,0000 | +5,0% | 2,0000 | +5,0000% | 30 | 62 | 2 |
ROOFRENOV | | | 0,2800 | ||||||
RSG | RSGAMES 21,0500 20,9950 | -0,3% | 21,0500 20,9950 | +0,3% | 21,1100 | -0,5448% | 8 | 168 | 2 |
S4E | | | 42,0000 | ||||||
SKN | SAKANA 0,4300 0,4840 | +12,6% | 0,4840 0,4300 | +12,6% | 0,4920 | -1,6260% | 5 663 | 2 482 | 3 |
SLT | SAULETECH 2,0000 1,9700 | -1,5% | 2,0600 1,9500 | +5,6% | 1,9700 | 0,0000% | 27 902 | 55 764 | 64 |
SCW | SCANWAY 31,3600 31,8000 | +1,4% | 32,8000 30,0200 | +9,3% | 30,0050 | +5,9823% | 3 837 | 121 775 | 77 |
SDS | SDSOPTIC 28,9000 29,0000 | +0,3% | 29,0000 28,0000 | +3,6% | 28,3000 | +2,4735% | 2 998 | 85 688 | 53 |
SED | SEDIVIO 8,7000 8,8200 | +1,4% | 9,0000 8,7000 | +3,4% | 8,9200 | -1,1211% | 3 570 | 32 001 | 10 |
SEV | SEVENET 2,7000 2,7000 | 0,0% | 2,8000 2,7000 | +3,7% | 2,7200 | -0,7353% | 237 | 641 | 4 |
SFD | SFD 1,9500 1,9350 | -0,8% | 1,9550 1,9050 | +2,6% | 1,9550 | -1,0230% | 8 245 | 16 020 | 25 |
SMT | SIMTERACT 9,1000 9,1500 | +0,5% | 9,4000 8,6000 | +9,3% | 9,2000 | -0,5435% | 1 498 | 13 402 | 16 |
SBE | SOFTBLUE 0,2930 0,2940 | +0,3% | 0,2960 0,2780 | +6,5% | 0,2940 | 0,0000% | 88 093 | 25 436 | 43 |
SOK | SONKA 9,6000 9,7400 | +1,5% | 9,9800 9,5000 | +5,1% | 9,5800 | +1,6701% | 4 674 | 45 451 | 39 |
SPACEFOX | | | 2,3400 | ||||||
STANDREW | | | 14,5000 | ||||||
STA | STARWARD 9,9600 10,2000 | +2,4% | 10,2000 9,9600 | +2,4% | 10,0000 | +2,0000% | 1 777 | 17 992 | 19 |
SCS | STEMCELLS 0,4800 0,4700 | -2,1% | 0,4800 0,4440 | +8,1% | 0,4800 | -2,0833% | 545 | 244 | 5 |
SDG | SUNDRAGON 0,3550 0,3515 | -1,0% | 0,3650 0,3340 | +9,3% | 0,3415 | +2,9283% | 166 188 | 57 819 | 90 |
SNN | SUNNET 2,9250 2,8900 | -1,2% | 3,0500 2,8000 | +8,9% | 2,9300 | -1,3652% | 52 775 | 156 050 | 116 |
SUN | SUNTECH 6,8400 6,7800 | -0,9% | 7,1200 6,7600 | +5,3% | 6,8000 | -0,2941% | 2 675 | 18 453 | 28 |
SWM | SWMANSION 24,5000 25,0000 | +2,0% | 25,0000 24,5000 | +2,0% | 24,5000 | +2,0408% | 889 | 22 217 | 8 |
SYG | SYGNIS 0,8700 0,8120 | -6,7% | 0,8780 0,7100 | +23,7% | 0,8700 | -6,6667% | 29 151 | 22 227 | 49 |
SNG | SYNERGA 0,8740 0,9100 | +4,1% | 0,9160 0,8720 | +5,0% | 0,9100 | 0,0000% | 14 073 | 12 573 | 29 |
SZR | SZAR 0,1090 0,1090 | 0,0% | 0,1090 0,1090 | 0,0% | 0,1100 | -0,9091% | 12 100 | 1 319 | 2 |
TOS | TAMEX 3,7000 3,8400 | +3,8% | 3,8400 3,4000 | +12,9% | 3,7000 | +3,7838% | 1 545 | 5 273 | 12 |
TXN | TAXNET 3,0000 3,0000 | 0,0% | 3,0000 3,0000 | 0,0% | 3,0400 | -1,3158% | 903 | 2 709 | 3 |
TELEMEDPL | | | 1,4000 | ||||||
TELESTO | | | 31,7000 | ||||||
TLS | TELESTR 17,3000 17,7000 | +2,3% | 17,7000 16,7000 | +6,0% | 17,0000 | +4,1176% | 143 | 2 484 | 4 |
TLG | TELGAM 0,3900 0,4100 | +5,1% | 0,4120 0,3900 | +5,6% | 0,3880 | +5,6701% | 7 692 | 3 081 | 10 |
T2P | TERMO2PWR 0,1700 0,1775 | +4,4% | 0,1775 0,1700 | +4,4% | 0,1700 | +4,4118% | 27 457 | 4 698 | 8 |
TERMOEXP | | | 20,2000 | ||||||
THD | THEDUST 7,1600 6,8400 | -4,5% | 7,1800 6,6000 | +8,8% | 7,2000 | -5,0000% | 1 374 | 9 403 | 17 |
TNT | TNTPROENR 3,4400 3,4600 | +0,6% | 3,5000 3,4400 | +1,7% | 3,4500 | +0,2899% | 4 341 | 15 082 | 15 |
TRX | TREX 2,9200 2,9200 | 0,0% | 2,9200 2,9200 | 0,0% | 2,9300 | -0,3413% | 10 | 29 | 1 |
TRUEGS | | | 0,4150 | ||||||
UFG | UFGAMES 1,4500 1,4940 | +3,0% | 1,4940 1,3700 | +9,1% | 1,4500 | +3,0345% | 133 | 193 | 6 |
UNL | UNILABGAM 14,5000 14,5000 | 0,0% | 14,5000 14,5000 | 0,0% | 14,5000 | 0,0000% | 5 | 72 | 1 |
UNIVERSE | | | 6,0000 | ||||||
VKT | VAKOMTEK 1,5000 1,4900 | -0,7% | 1,5000 1,3500 | +11,1% | 1,4700 | +1,3605% | 835 | 1 162 | 9 |
VAR | VARSAV 0,6240 0,6240 | 0,0% | 0,6240 0,6240 | 0,0% | 0,6240 | 0,0000% | 720 | 449 | 5 |
VEE | VEE 25,5000 25,7000 | +0,8% | 26,5000 25,4000 | +4,3% | 25,4000 | +1,1811% | 1 373 | 35 572 | 38 |
VRB | VERBICOM 1,3800 1,3500 | -2,2% | 1,4000 1,3500 | +3,7% | 1,3700 | -1,4599% | 1 600 | 2 212 | 7 |
VIDIS | | | 5,1500 | ||||||
VLT | VOOLT 2,0900 2,1700 | +3,8% | 2,1700 2,0900 | +3,8% | 2,1500 | +0,9302% | 1 712 | 3 608 | 7 |
VFA | VRFABRIC 7,4500 7,4300 | -0,3% | 7,4800 7,2300 | +3,5% | 7,4500 | -0,2685% | 604 | 4 426 | 9 |
VRF | VRFACTORY 0,3950 0,3990 | +1,0% | 0,3990 0,3950 | +1,0% | 0,3700 | +7,8378% | 7 100 | 2 826 | 7 |
WHH | WERTHHOLZ 0,1980 0,1990 | +0,5% | 0,1990 0,1980 | +0,5% | 0,1990 | 0,0000% | 8 500 | 1 688 | 2 |
WESTREAL | | | 0,3300 | ||||||
WGP | WGPARTNER 13,5500 14,0500 | +3,7% | 14,0500 13,5500 | +3,7% | 14,3000 | -1,7483% | 460 | 6 401 | 6 |
WRL | WIERZYCL 1,6000 1,6000 | 0,0% | 1,6000 1,6000 | 0,0% | 1,6200 | -1,2346% | 70 | 112 | 2 |
WOD | WODKAN 7,0500 7,0500 | 0,0% | 7,0500 7,0500 | 0,0% | 7,0500 | 0,0000% | 40 | 282 | 1 |
WPR | WOODPCKR 7,9600 8,5000 | +6,8% | 9,2000 7,9600 | +15,6% | 7,9600 | +6,7839% | 11 799 | 101 466 | 122 |
XBS | XBSPROLOG 115,0000 115,0000 | 0,0% | 115,0000 115,0000 | 0,0% | 115,0000 | 0,0000% | 7 | 805 | 1 |
YETIFORCE | | | 1,4000 | ||||||
YOS | YOSHI 2,9100 3,4900 | +19,9% | 3,4900 2,9100 | +19,9% | 3,0000 | +16,3333% | 52 397 | 169 880 | 118 |
ZEN | ZENERIS 4,2000 4,1500 | -1,2% | 4,2000 4,1200 | +1,9% | 4,1900 | -0,9547% | 24 691 | 103 654 | 43 |
ZRX | ZORTRAX 0,1645 0,1650 | +0,3% | 0,1735 0,1590 | +9,1% | 0,1650 | 0,0000% | 355 894 | 57 773 | 94 |
nazwa | otwarcie zamknięcie | zmiana zamk./otw. | maksimum minimum | zmiana max/min | poprzedni | zmiana zamk./pop. | wolumen obrotu [ szt] | wartość obrotu [ PLN] | ilość transakcji |
Razem: | 144 640 | 31 817 | 57 | ||||||
7LEVELS | | | 9,0000 | ||||||
AERFINANC | | | 0,1170 | ||||||
AFHOL | | | 2,5000 | ||||||
AFC | AKCEPTFIN 0,4200 0,4200 | 0,0% | 0,4200 0,4200 | 0,0% | 0,4200 | 0,0000% | 20 | 8 | 1 |
ASA | APIS 0,0308 0,0308 | 0,0% | 0,0308 0,0308 | 0,0% | 0,0300 | +2,6667% | 104 323 | 3 213 | 14 |
ARI | ARI 0,2700 0,2700 | 0,0% | 0,2700 0,2700 | 0,0% | 0,2700 | 0,0000% | 50 | 14 | 2 |
ATONHT | | | 0,1780 | ||||||
BELEAF | | | 5,0000 | ||||||
BIOERG | | | 0,1355 | ||||||
BRAS | | | 0,2060 | ||||||
CMC | COMECO 0,1200 0,1040 | -13,3% | 0,1200 0,1040 | +15,4% | 0,1100 | -5,4545% | 8 100 | 844 | 4 |
CZARNKOW | | | 0,1270 | ||||||
ELM | EMONT 0,3500 0,3500 | 0,0% | 0,3500 0,3500 | 0,0% | 0,3410 | +2,6393% | 1 | 0 | 1 |
ESKIMOS | | | 0,3380 | ||||||
FKD | FABRYKAKD 0,0500 0,0500 | 0,0% | 0,0500 0,0500 | 0,0% | 0,0500 | 0,0000% | 3 000 | 150 | 1 |
FOOTHILLS | | | 0,5400 | ||||||
FORPOSTA | | | 1,1000 | ||||||
GEOTERM | | | 8,5000 | ||||||
GHYDROGEN | | | 8,0000 | ||||||
GREENENER | | | 0,3480 | ||||||
GTRINITY | | | 3,0000 | ||||||
ICPD | | | 1,9400 | ||||||
IDH | | | 2,3000 | ||||||
IGN | INNOGENE 1,7000 1,7000 | 0,0% | 1,7000 1,7000 | 0,0% | 1,6500 | +3,0303% | 2 658 | 4 519 | 14 |
KME | | | 0,8000 | ||||||
LETUS | | | 1,7000 | ||||||
LBD | LOKATYBUD 0,6400 0,6000 | -6,3% | 0,6400 0,6000 | +6,7% | 0,6000 | 0,0000% | 4 597 | 2 774 | 7 |
LUDUS | | | 0,2460 | ||||||
MARKA | | | 0,4000 | ||||||
MPS | MEGAPIXEL 6,8000 6,8000 | 0,0% | 6,8000 6,8000 | 0,0% | 6,8000 | 0,0000% | 20 | 136 | 2 |
MILESTONE | | | 1,5800 | ||||||
MILKPOL | | | 0,5300 | ||||||
MINERAL | | | 0,6850 | ||||||
MOONLIT | | | 0,1565 | ||||||
MTENERGIA | | | 0,2820 | ||||||
NEURONE | | | 1,4000 | ||||||
NXB | NEXTBIKE 7,5000 7,5000 | 0,0% | 7,5000 7,5000 | 0,0% | 7,5000 | 0,0000% | 2 507 | 18 802 | 3 |
NFPL | | | 0,1600 | ||||||
ONC | ONICO 11,0000 11,0000 | 0,0% | 11,0000 11,0000 | 0,0% | 11,0000 | 0,0000% | 20 | 220 | 2 |
OXYGEN | | | 0,3080 | ||||||
PREFABET | | | 1,8000 | ||||||
PREFAGRP | | | 31,4000 | ||||||
PUNCHPUNK | | | 0,3500 | ||||||
QON | QUARTICON 1,7000 1,7000 | 0,0% | 1,7000 1,7000 | 0,0% | 1,6800 | +1,1905% | 47 | 80 | 1 |
SFKPOLKAP | | | 0,9000 | ||||||
SIN | SOLARINOV 0,0548 0,0546 | -0,4% | 0,0548 0,0546 | +0,4% | 0,0508 | +7,4803% | 19 297 | 1 057 | 5 |
TRIGGO | | | 3,3000 | ||||||
UNIFIED | | | 0,3000 | ||||||
VISION | | | 0,0220 |