Newconnect

Notowania indeksu

Nazwa Wartość Zm. % Otw. Max Min Odnies. Obrót Czas

NCIndex

 323,47 1,15% 319,68 323,47 319,68 319,78 4 793 870 29.09.2023

Notowania akcji

Nazwa Kurs Zm. % Otw. Max Min Wol. Obrót Czas

01CYBATON (01C)

3,0000 2,39% 2,8700 3,0300 2,8600 5 484 16 218 29.09.2023

1SOLUTION (ONE)

0,1566 -1,01% 0,1598 0,1598 0,1518 75 245 11 708 29.09.2023

4MASS (4MS)

5,6000 0,90% 5,6500 5,6800 5,4500 68 710 380 664 29.09.2023

4MOBILITY (4MB)

1,5600 0,00% 1,5600 1,5600 1,5600 15 23 29.09.2023

7FIT (7FT)

10,1000 0,00% 9,8500 10,1000 9,4000 914 8 911 29.09.2023

7LEVELS (7LV)

13,6000 3,82% 13,1000 13,6000 13,1000 442 5 853 29.09.2023

AALLIANCE (AAS)

19,2000 - - - - - - 29.09.2023

ABAK (ABK)

6,5000 0,00% 6,5000 6,5000 6,5000 1 400 9 100 29.09.2023

ABSINVEST (AIN)

0,6700 - - - - - - 29.09.2023

ACARTUS (ACA)

1,0600 -4,50% 1,1500 1,1700 1,0600 16 184 17 891 29.09.2023

ADATEX (ADX)

0,1270 9,48% 0,1190 0,1270 0,1190 13 364 1 603 29.09.2023

ADVERTIGO (AVE)

0,3140 - - - - - - 29.09.2023

AERFINANC (AER)

0,1360 - - - - - - 29.09.2023

AFHOL (AFH)

2,5000 - - - - - - 29.09.2023

AGROLIGA (AGL)

19,9000 - - - - - - 29.09.2023

AGROMEP (AGP)

4,6000 - - - - - - 29.09.2023

AITON (AIT)

0,3080 - - - - - - 29.09.2023

AKCEPTFIN (AFC)

0,4100 - - - - - - 29.09.2023

ANALIZY (AOL)

16,2000 -6,36% 16,2000 16,2000 16,2000 2 103 34 069 29.09.2023

APANET (APA)

2,0000 -4,76% 2,0000 2,0000 2,0000 13 26 29.09.2023

APIS (ASA)

0,0268 -1,47% 0,0268 0,0268 0,0268 2 101 56 29.09.2023

APOLLO (APC)

0,6950 - - - - - - 29.09.2023

APS

4,0200 -0,50% 4,0200 4,0200 4,0200 150 603 29.09.2023

AQUABB (AQU)

15,5000 0,00% 15,5000 15,5000 15,5000 31 481 29.09.2023

AQUAPOZ (AQA)

10,3000 0,00% 10,3000 10,3000 10,3000 2 21 29.09.2023

AQUATECH (AQT)

2,3400 - - - - - - 29.09.2023

ARENAPL (ARE)

2,4400 4,27% 2,3000 2,4600 2,2600 29 704 70 578 29.09.2023

ARI

0,2880 - - - - - - 29.09.2023

ARTGAMES (ARG)

1,2850 1,18% 1,2750 1,2850 1,2600 5 060 6 408 29.09.2023

ASMODEV (AMV)

0,8900 0,00% 0,8900 0,8900 0,8900 10 9 29.09.2023

ASTRO (ASR)

0,1600 0,00% 0,1610 0,1610 0,1600 9 480 1 518 29.09.2023

ATCCARGO (ATA)

15,6000 -1,58% 15,5500 15,6000 15,0000 664 10 233 29.09.2023

ATOMJELLY (ATJ)

1,8350 - - - - - - 29.09.2023

ATONHT (ATO)

0,1780 - - - - - - 29.09.2023

AUXILIA (AUX)

1,2000 -4,76% 1,2600 1,3000 1,2000 6 367 7 932 29.09.2023

AZTEC (AZC)

3,2400 - - - - - - 29.09.2023

BALTICON (BLT)

11,2000 -3,45% 11,2000 11,2000 11,2000 1 11 29.09.2023

BEEIN (BEE)

20,8000 1,96% 20,6000 21,2000 20,6000 158 3 315 29.09.2023

BELEAF (BLF)

8,1000 - - - - - - 29.09.2023

BERGHOLDI (BRH)

0,2100 - - - - - - 29.09.2023

BINARY (BHX)

1,2500 0,00% 1,2500 1,2500 1,2500 40 50 29.09.2023

BIOERG (BER)

0,1355 - - - - - - 29.09.2023

BIOFACTOR (BFC)

3,3800 5,63% 3,1000 3,3800 3,0400 3 658 11 429 29.09.2023

BIOGENED (BGD)

15,0000 - - - - - - 29.09.2023

BIOMASS (BEP)

0,2270 5,34% 0,2150 0,2350 0,2140 267 479 59 703 29.09.2023

BIZTECH (BTK)

0,2780 -2,11% 0,2600 0,2880 0,2600 4 461 1 160 29.09.2023

BKDGAMES (BKD)

7,0000 0,00% 7,1800 7,2000 6,9000 381 2 663 29.09.2023

BLACKPOIN (BPN)

1,0400 0,00% 1,0400 1,0400 1,0400 10 10 29.09.2023

BLACKROSE (BLACK ROSE PROJECTS)

3,1700 0,00% 3,1600 3,1700 2,9000 3 212 9 605 29.09.2023

BLOOBER (BLO)

24,1000 1,90% 24,0000 24,1500 23,7000 11 453 275 014 29.09.2023

BPC

0,1850 -2,12% 0,1840 0,1850 0,1840 2 145 397 29.09.2023

BRAS (BSA)

0,2400 - - - - - - 29.09.2023

BSH

4,5500 0,22% 4,5400 4,5500 4,5400 35 159 29.09.2023

BTCSTUDIO (BTC)

0,4660 0,43% 0,4660 0,4660 0,4660 20 9 29.09.2023

BVT

0,2540 -2,31% 0,2580 0,2580 0,2400 10 520 2 546 29.09.2023

CANNABIS (CBD)

0,2990 0,84% 0,2960 0,3060 0,2940 79 225 23 689 29.09.2023

CARBONSTU (CRB)

34,5000 -0,86% 35,2000 35,8000 34,5000 385 13 405 29.09.2023

CARLSON (CAI)

17,3500 -3,07% 17,8000 17,8000 17,0500 4 779 82 316 29.09.2023

CARPATHIA (CRC)

2,1000 - - - - - - 29.09.2023

CCS

1,8000 - - - - - - 29.09.2023

CDA

15,8000 -1,86% 16,1000 16,3000 15,8000 729 11 615 29.09.2023

CENTURION (CTF)

0,9200 - - - - - - 29.09.2023

CEREALPLT (CRP)

11,0000 - - - - - - 29.09.2023

CFG

10,4000 1,46% 10,2000 10,4000 10,2000 103 1 053 29.09.2023

CFSA (CFS)

4,7000 0,00% 4,7000 4,7000 4,7000 91 428 29.09.2023

CHERRY (CHP)

17,5000 -1,41% 17,5000 17,5000 16,6500 8 139 29.09.2023

CMI

28,8000 -2,04% 30,8000 30,8000 27,0000 191 5 430 29.09.2023

COMECO (CMC)

0,2240 8,21% 0,1900 0,2240 0,1900 85 500 16 381 29.09.2023

CONSOLE (CLA)

12,0000 0,84% 12,0000 12,0000 12,0000 10 120 29.09.2023

CONSTANCE (CCR)

13,2000 - - - - - - 29.09.2023

COPERNIC (CRS)

1,0300 - - - - - - 29.09.2023

COSMA (COS)

0,4620 2,67% 0,4500 0,4620 0,4500 200 91 29.09.2023

CZARNKOW (BRO)

0,1450 0,69% 0,1330 0,1450 0,1330 3 200 428 29.09.2023

DANKS (DNS)

0,7200 - - - - - - 29.09.2023

DDISTANCE (DDI)

1,0300 0,98% 1,0400 1,0400 0,9600 7 059 7 061 29.09.2023

DEKTRA (DKR)

9,0000 1,12% 8,9000 9,0500 8,8500 644 5 730 29.09.2023

DEMGAMES (DGS)

2,3800 -2,06% 2,4300 2,4600 2,3000 5 513 13 027 29.09.2023

DETGAMES (DEG)

2,9000 11,54% 2,6000 3,0000 2,6000 4 308 12 457 29.09.2023

DEVORAN (DEV)

0,0796 -0,50% 0,0796 0,0796 0,0796 300 24 29.09.2023

DGNET (DGN)

1,8600 - - - - - - 29.09.2023

DITIX (DTX)

0,1380 -6,76% 0,1425 0,1500 0,1350 202 462 27 496 29.09.2023

DRAGEUS (DRG)

2,0800 - - - - - - 29.09.2023

DRAGOENT (DGE)

55,0000 0,73% 54,8000 55,0000 53,0000 1 464 80 009 29.09.2023

DRFINANCE (DRF)

0,6800 -9,33% 0,6800 0,6800 0,6800 820 558 29.09.2023

DSTREAM (DOW)

3,2200 -2,13% 3,2900 3,2900 3,0200 885 2 750 29.09.2023

DUALITY (DUA)

1,6700 1,21% 1,6200 1,6700 1,6150 7 967 13 011 29.09.2023

EASYCALL (ECL)

4,2200 - - - - - - 29.09.2023

ECCGAMES (ECC)

0,8500 0,00% 0,8500 0,8500 0,8440 47 552 40 388 29.09.2023

ECO5TECH (ECT)

2,1000 5,00% 2,0500 2,1000 2,0500 1 648 3 408 29.09.2023

EDITELPL (EDL)

3,7600 - - - - - - 29.09.2023

EFENERGII (EFE)

0,1760 0,00% 0,1760 0,1760 0,1760 200 35 29.09.2023

EKIOSK (EKS)

1,1600 0,00% 1,1600 1,1600 1,1600 10 12 29.09.2023

EKIPA (EEE)

4,0800 -0,49% 4,0000 4,1000 3,9600 2 914 11 882 29.09.2023

EKOBOX (EBX)

0,4680 1,74% 0,4680 0,4680 0,4680 100 47 29.09.2023

EKOOZE (EKE)

0,0915 -1,61% 0,0910 0,0915 0,0910 1 500 137 29.09.2023

EKOPARK (EPR)

9,4000 3,30% 8,8000 9,4000 8,2000 1 059 9 138 29.09.2023

EKOPOL (EGH)

7,4800 0,00% 7,4600 7,4800 7,4400 17 127 29.09.2023

ELQ

1,3100 - - - - - - 29.09.2023

EMONT (ELM)

0,3200 0,00% 0,3200 0,3200 0,3200 40 13 29.09.2023

EMTASIA (EMA)

33,9000 - - - - - - 29.09.2023

ENEIDA (END)

35,0000 2,94% 32,4000 35,0000 30,8000 1 509 47 355 29.09.2023

EONET (EON)

15,2000 0,00% 15,2000 15,2000 15,2000 1 15 29.09.2023

ERATONRG (ERA)

0,2200 - - - - - - 29.09.2023

ESHOPPING (ESG)

0,1300 -1,52% 0,1300 0,1300 0,1290 2 624 340 29.09.2023

ESKIMOS (ESK)

0,3720 - - - - - - 29.09.2023

EUROSNACK (ECK)

2,4800 0,81% 2,4200 2,4800 2,4200 21 317 52 300 29.09.2023

EUROTAX (ETX)

4,4000 -2,22% 4,4000 4,4000 4,4000 1 4 29.09.2023

EXAMOBILE (EXA)

5,2500 0,96% 5,2500 5,2500 5,2500 1 340 7 035 29.09.2023

EXCELLENC (EXC)

0,1375 -0,72% 0,1390 0,1390 0,1350 104 537 14 296 29.09.2023

EXIMIT (EXM)

58,0000 - - - - - - 29.09.2023

FABRYKAKD (FKD)

0,0800 -4,76% 0,0800 0,0800 0,0800 8 700 696 29.09.2023

FALCON (FLG)

0,2840 - - - - - - 29.09.2023

FARM51 (F51)

19,6800 4,13% 18,6200 20,0000 18,5600 7 266 142 349 29.09.2023

FEMTECH (FEM)

1,1000 -0,90% 0,9800 1,1100 0,9800 854 948 29.09.2023

FHDOM (FHD)

10,7000 - - - - - - 29.09.2023

FIGENE (FIG)

0,6300 -0,79% 0,6400 0,6400 0,6150 3 567 2 248 29.09.2023

FINTECH (FTH)

1,9800 7,03% 1,8500 1,9800 1,8500 7 849 15 271 29.09.2023

FORBUILD (BTX)

4,8000 2,13% 4,7000 4,8000 4,7000 118 565 29.09.2023

FOREVEREN (FOR)

4,6400 4,27% 4,4500 4,6400 4,3600 34 621 154 172 29.09.2023

FORPOSTA (FPO)

1,3300 0,00% 1,3300 1,3300 1,3300 15 20 29.09.2023

FOTOVOLT (FVE)

0,3260 - - - - - - 29.09.2023

FREEMIND (FRM)

8,5000 -8,60% 8,5000 8,5000 8,5000 417 3 545 29.09.2023

FROZENWAY (FRW)

59,5900 - - - - - - 29.09.2023

GALVO (GAL)

2,1400 - - - - - - 29.09.2023

GAMEDUST (GDC)

0,1390 5,30% 0,1490 0,1490 0,1300 12 002 1 574 29.09.2023

GAMIVO (GMV)

52,0000 2,97% 50,5000 52,0000 50,5000 22 1 141 29.09.2023

GARIN (GAR)

0,7550 - - - - - - 29.09.2023

GENOMED (GEN)

36,0000 - - - - - - 29.09.2023

GENRG (GNG)

0,3080 0,00% 0,3080 0,3080 0,3080 5 900 1 817 29.09.2023

GENXONE (GX1)

7,0000 -2,51% 7,1800 7,1800 6,9000 117 818 29.09.2023

GEOTERM (GTP)

7,5000 - - - - - - 29.09.2023

GEOTRANS (GTS)

7,1000 0,28% 7,1400 7,2800 6,9800 4 315 30 990 29.09.2023

GHYDRAGEN (GHY)

8,0000 - - - - - - 29.09.2023

GKSKAT (GKS)

0,2000 - - - - - - 29.09.2023

GMEDIA (GME)

116,0000 - - - - - - 29.09.2023

GOLAB (GOL)

0,2100 - - - - - - 29.09.2023

GOTFI (GTF)

16,9000 - - - - - - 29.09.2023

GOVENA (GOV)

0,4600 0,00% 0,4600 0,4600 0,4600 3 713 1 708 29.09.2023

GRAPHENE (GPH)

1,3950 -0,36% 1,4250 1,4250 1,3600 4 167 5 698 29.09.2023

GREENENER (GRE)

0,2700 - - - - - - 29.09.2023

GREMPCO (GRM)

0,6100 - - - - - - 29.09.2023

GRUPAHRC (HRC)

0,9500 - - - - - - 29.09.2023

GRUPAMZ (GMZ)

0,3880 -0,51% 0,3875 0,3880 0,3600 25 802 9 473 29.09.2023

GRUPAREC (GRC)

64,5000 0,78% 64,5000 64,5000 64,5000 63 4 064 29.09.2023

GTRINITY (GTY)

4,0000 - - - - - - 29.09.2023

HAMBURGER (MRH)

0,1520 - - - - - - 29.09.2023

HEMP (HMP)

0,2200 1,38% 0,2200 0,2430 0,2080 1 970 061 446 934 29.09.2023

HIPROMINE (HPM)

200,0000 0,00% 199,0000 200,0000 199,0000 10 1 998 29.09.2023

HORNIGOLD (HRL)

0,0410 - - - - - - 29.09.2023

HORTICO (HOR)

4,8600 1,25% 4,8600 4,8600 4,8600 426 2 070 29.09.2023

HUBTECH (HUB)

0,3785 1,34% 0,3665 0,3790 0,3665 89 909 33 759 29.09.2023

HURTIMEX (HRT)

0,1760 -0,56% 0,1760 0,1760 0,1760 10 000 1 760 29.09.2023

HYDRAPRES (HPS)

0,5600 - - - - - - 29.09.2023

IBCPOLSKA (IBC)

1,8000 2,86% 1,7500 1,8000 1,7500 578 1 012 29.09.2023

ICDP (ICD)

1,4000 - - - - - - 29.09.2023

ICECODE (ICG)

0,3490 - - - - - - 29.09.2023

IDH

2,2200 - - - - - - 29.09.2023

IGORIA (IGT)

0,3980 8,74% 0,3680 0,3980 0,3680 66 775 25 400 29.09.2023

IMAGEPWR (IPW)

12,0000 0,00% 12,0000 12,0000 12,0000 2 24 29.09.2023

IMGAMES (IMG)

2,6400 3,94% 2,5600 2,6400 2,5600 540 1 394 29.09.2023

INCANA (ICA)

0,5400 - - - - - - 29.09.2023

INCUVO (IVO)

2,6500 7,72% 2,4900 2,6900 2,4800 8 251 21 266 29.09.2023

INDOS (INS)

3,1800 -5,36% 3,4000 3,4000 3,0600 2 229 7 007 29.09.2023

INFRA (IFA)

1,7000 -5,56% 1,7600 1,7700 1,7000 2 350 4 079 29.09.2023

INNOGENE (IGN)

3,5900 -3,23% 3,6000 3,6800 3,4200 14 011 49 274 29.09.2023

INTELGSOL (IGS)

2,1000 7,14% 2,0400 2,1700 2,0000 8 274 16 816 29.09.2023

INTERNITY (INT)

4,7000 - - - - - - 29.09.2023

INTM (IMR)

0,1400 0,00% 0,1400 0,1400 0,1400 35 100 4 914 29.09.2023

INVENTION (INM)

0,1880 -0,53% 0,1885 0,1890 0,1800 391 613 71 832 29.09.2023

INVESTEKO (IVE)

3,1000 1,97% 3,1000 3,1000 3,1000 10 31 29.09.2023

IRONWOLF (IWS)

6,0000 - - - - - - 29.09.2023

IU (IUS)

5,7000 - - - - - - 29.09.2023

JRCGROUP (JRC)

0,1180 3,51% 0,0980 0,1200 0,0980 196 078 21 720 29.09.2023

JRHOLDING (JRH)

6,4200 - - - - - - 29.09.2023

JUJUBEE (JJB)

1,6300 0,00% 1,6300 1,6300 1,5400 930 1 489 29.09.2023

KANCELWEC (KPI)

1,5200 - - - - - - 29.09.2023

KBJ

15,0000 0,00% 15,0000 15,0000 14,6000 924 13 781 29.09.2023

KLABATER (KBT)

1,0400 -1,42% 1,0600 1,0900 0,9700 16 975 17 249 29.09.2023

KLEPSYDRA (KLE)

6,0000 -0,83% 5,8500 6,0000 5,8500 55 326 29.09.2023

KLON (KLN)

1,7600 3,53% 1,7400 1,7600 1,7400 2 041 3 574 29.09.2023

KME

0,8000 - - - - - - 29.09.2023

KOOL2PLAY (K2P)

4,0000 3,09% 3,8800 4,0000 3,8800 58 227 29.09.2023

KORBANK (KOR)

7,3500 - - - - - - 29.09.2023

KUBOTA (KUB)

11,0000 0,00% 11,0000 11,0000 11,0000 279 3 069 29.09.2023

KUPIEC (KPC)

1,2800 - - - - - - 29.09.2023

LABOCANNA (LCN)

0,4150 -0,24% 0,3970 0,4200 0,3960 24 759 9 918 29.09.2023

LAURENPES (LPS)

0,0682 -0,58% 0,0688 0,0688 0,0664 178 554 11 917 29.09.2023

LEGIMI (LEG)

17,4000 - - - - - - 29.09.2023

LETUS (LET)

1,7000 - - - - - - 29.09.2023

LGTRADE (LGT)

3,2000 9,59% 2,9000 3,2000 2,9000 6 491 19 064 29.09.2023

LMGAMES (LMG)

5,1800 0,39% 5,1600 5,4200 5,1600 261 1 392 29.09.2023

LOKATYBUD (LBD)

0,4400 -7,17% 0,4400 0,4400 0,4400 100 44 29.09.2023

LTGAMES (LTM)

5,2800 -2,22% 5,3000 5,3000 5,2800 49 259 29.09.2023

LUDUS (LUD)

0,4550 - - - - - - 29.09.2023

LUG

7,5500 2,72% 7,5000 7,5500 7,3000 1 860 13 880 29.09.2023

LUKARDI (LUK)

0,5000 -1,96% 0,5100 0,5150 0,4840 6 531 3 323 29.09.2023

M4B

25,0000 - - - - - - 29.09.2023

MADKOM (MAD)

1,7300 - - - - - - 29.09.2023

MADMIND (MMS)

4,8100 1,91% 4,7200 4,9000 4,7000 2 513 11 937 29.09.2023

MAKOLAB (MLB)

4,9400 4,66% 4,7200 4,9400 4,6200 2 522 11 767 29.09.2023

MARKA (MRK)

0,4000 - - - - - - 29.09.2023

MAXIMUS (MAX)

7,9500 3,25% 7,9000 7,9500 7,9000 124 984 29.09.2023

MAXIPIZZA (MXP)

0,5250 - - - - - - 29.09.2023

MBFGROUP (MBF)

3,2000 - - - - - - 29.09.2023

MEDAPP (MDA)

0,4130 3,51% 0,4000 0,4160 0,3880 36 470 14 818 29.09.2023

MEDARD (MRD)

0,3500 - - - - - - 29.09.2023

MEDCAMP (MDP)

0,7080 4,12% 0,7080 0,7080 0,6800 319 226 29.09.2023

MEDICOBIO (MDB)

1,2000 -2,44% 1,2100 1,2300 1,1000 7 515 8 972 29.09.2023

MEGAPIXEL (MPS)

10,7000 -1,83% 10,7000 10,8000 10,7000 396 4 239 29.09.2023

MENNICASK (MNS)

47,0000 2,17% 46,2000 47,0000 45,5000 108 5 008 29.09.2023

MERA (MER)

1,5000 - - - - - - 29.09.2023

MERLINGRP (MRG)

0,1700 - - - - - - 29.09.2023

METAVERSUM (MET)

0,8900 0,00% 0,8900 0,9040 0,8580 22 906 20 284 29.09.2023

MFOOD (MFD)

3,9600 0,00% 3,7600 3,9600 3,5200 438 1 632 29.09.2023

MILESTONE (MMD)

2,1000 - - - - - - 29.09.2023

MILKPOL (MLP)

0,6800 - - - - - - 29.09.2023

MILTON (MTN)

0,6500 - - - - - - 29.09.2023

MINERAL (MND)

0,7700 -4,35% 0,7500 0,7700 0,7400 4 930 3 665 29.09.2023

MMCPL (MMC)

15,9000 0,00% 15,9000 15,9000 15,9000 351 5 581 29.09.2023

MOLIERA2 (MO2)

0,0670 -4,01% 0,0650 0,0670 0,0622 85 700 5 530 29.09.2023

MOONLIT (MLT)

0,1680 - - - - - - 29.09.2023

MOVGAMVR (MVR)

0,3660 -7,81% 0,3900 0,3960 0,3620 9 938 3 649 29.09.2023

MPAY (MPY)

0,8540 1,55% 0,8600 0,8600 0,8300 17 716 14 860 29.09.2023

MPLVERBUM (VER)

5,5500 -17,78% 6,7500 6,9000 5,4500 11 234 77 077 29.09.2023

MSM

3,2800 - - - - - - 29.09.2023

MTENERGIA (MTE)

0,2820 - - - - - - 29.09.2023

MYCODERN (MCD)

1,3700 2,24% 1,2300 1,3700 1,2300 1 100 1 477 29.09.2023

NEPTIS (YAN)

105,0000 - - - - - - 29.09.2023

NESTMEDIC (NST)

1,3900 0,72% 1,4500 1,4500 1,3300 24 805 33 784 29.09.2023

NETWISE (NTW)

62,0000 - - - - - - 29.09.2023

NEURONE (NRS)

1,3900 - - - - - - 29.09.2023

NEXTBIKE (NXB)

6,4000 0,00% 6,4000 6,4000 6,4000 2 13 29.09.2023

NFPL (NFP)

0,1600 - - - - - - 29.09.2023

NGGAMES (NGG)

0,0804 1,01% 0,0796 0,0806 0,0784 13 311 1 048 29.09.2023

NOCTILUCA (NCL)

114,0000 1,06% 112,8000 114,4000 112,4000 629 70 873 29.09.2023

NOOBZ (NOB)

15,0000 3,81% 14,0500 15,0000 14,0500 49 716 29.09.2023

NOTORIA (NTS)

5,5000 - - - - - - 29.09.2023

NOVINA (NOV)

0,6180 3,34% 0,5960 0,6340 0,5800 182 287 112 326 29.09.2023

NTVSA (NTV)

0,1470 -5,16% 0,1530 0,1530 0,1470 1 100 162 29.09.2023

NWAI (NWA)

18,4000 0,00% 16,8000 18,4000 16,8000 374 6 630 29.09.2023

OLYMP (OLY)

0,5420 -3,73% 0,5590 0,5620 0,5410 2 964 1 607 29.09.2023

ONE2TRIBE (O2T)

0,3800 0,00% 0,3800 0,3800 0,3800 1 000 380 29.09.2023

ONEMORE (OML)

3,4900 9,40% 3,1800 3,4900 3,1800 83 883 285 392 29.09.2023

ONICO (ONC)

6,0000 - - - - - - 29.09.2023

OPTIGIS (OPI)

0,5000 -0,99% 0,5000 0,5000 0,5000 200 100 29.09.2023

OPTIZENLB (OPT)

0,5800 0,00% 0,5800 0,5800 0,5800 20 12 29.09.2023

ORGANIC (ORG)

3,0600 - - - - - - 29.09.2023

ORZLOPONY (ORL)

2,7800 0,00% 2,6400 2,7800 2,6400 1 150 3 038 29.09.2023

OUTDOORZY (OUT)

0,7200 -0,83% 0,7260 0,7260 0,6800 8 940 6 263 29.09.2023

OVIDWORKS (OVI)

0,4040 -0,25% 0,4040 0,4040 0,3780 11 637 4 605 29.09.2023

OXYGEN (OXY)

0,3080 - - - - - - 29.09.2023

OZECAPITAL (OZE)

0,9300 -0,21% 0,8940 0,9300 0,8420 85 887 74 212 29.09.2023

P2CHILL (P2C)

5,1400 2,80% 5,1400 5,1400 5,1400 969 4 981 29.09.2023

PARCELTEC (PTE)

0,5600 - - - - - - 29.09.2023

PARTNER (PRN)

0,1250 -1,57% 0,1250 0,1250 0,1250 100 13 29.09.2023

PBGAMES (PBT)

0,5300 2,71% 0,5200 0,5300 0,5140 8 767 4 537 29.09.2023

PFMEDICAL (PFM)

3,0800 0,00% 3,0800 3,0800 3,0800 4 12 29.09.2023

PIXELCROW (PIX)

0,2460 - - - - - - 29.09.2023

PLANETB2B (P2B)

0,0500 0,00% 0,0500 0,0500 0,0500 200 10 29.09.2023

PLANTWEAR (PNW)

1,4500 - - - - - - 29.09.2023

PLASMA (PSM)

0,1600 - - - - - - 29.09.2023

PLATIGE (PLI)

29,8000 2,76% 29,0000 29,9000 28,3000 1 874 55 353 29.09.2023

PLGROUP (PLG)

0,1770 - - - - - - 29.09.2023

PLOTTWIST (PLT)

1,9390 7,72% 1,8950 1,9390 1,8950 10 696 20 651 29.09.2023

POINTPACK (PNT)

45,0000 1,58% 42,7000 45,0000 42,7000 3 941 175 415 29.09.2023

POLARISIT (PIT)

0,6960 -0,57% 0,6700 0,6960 0,6660 1 510 1 008 29.09.2023

POLMAN (PLM)

0,5340 -1,11% 0,5400 0,5400 0,5100 10 689 5 511 29.09.2023

POLTRONIC (PTN)

0,9900 0,00% 0,9900 0,9900 0,9900 10 10 29.09.2023

POLYSLASH (PSH)

6,0000 2,04% 5,6600 6,0600 5,6000 9 014 53 144 29.09.2023

PREFABET (PBB)

1,9200 0,00% 1,9200 1,9200 1,9200 14 27 29.09.2023

PREFAGRP (PFG)

31,4000 - - - - - - 29.09.2023

PRESENT24 (P24)

0,1390 0,00% 0,1300 0,1390 0,1290 9 922 1 286 29.09.2023

PROACTA (PAC)

1,1300 -0,88% 1,1300 1,1300 1,0900 135 149 29.09.2023

PROGIELDA (PGI)

2,2600 -5,04% 2,3450 2,3600 2,2100 25 683 58 055 29.09.2023

PROMISE (PRO)

3,6800 -0,54% 3,6600 3,6800 3,6600 500 1 837 29.09.2023

PRYMUS (PRS)

6,6000 -2,22% 6,7500 6,7500 6,6000 25 166 29.09.2023

PTWP (PTW)

57,0000 0,00% 57,5000 57,5000 57,0000 6 343 29.09.2023

PUNCHPUNK (PPG)

0,3500 - - - - - - 29.09.2023

PYRAMID (PDG)

25,3000 1,20% 25,0000 25,3000 24,0000 1 121 27 687 29.09.2023

QUART (QRT)

1,5500 - - - - - - 29.09.2023

QUARTICON (QON)

1,3100 -3,68% 1,3100 1,3100 1,3100 430 563 29.09.2023

QUBICGMS (QUB)

3,2000 -1,23% 3,2000 3,2000 3,1500 2 001 6 353 29.09.2023

READGENE (RDG)

3,1000 4,03% 3,0000 3,1000 3,0000 2 752 8 394 29.09.2023

REDCARPET (RCM)

67,5000 9,76% 61,5000 67,5000 61,5000 31 1 942 29.09.2023

REDDEV (RDS)

0,4760 - - - - - - 29.09.2023

REMEDIS (REM)

0,0800 - - - - - - 29.09.2023

REMORSOL (RSP)

17,8000 2,89% 17,3000 17,8000 17,3000 1 620 28 415 29.09.2023

RENDER (RND)

206,0000 -3,74% 212,0000 216,0000 198,0000 375 78 726 29.09.2023

ROAD (RST)

20,9000 -5,00% 22,0000 22,0000 20,1000 5 737 120 414 29.09.2023

ROBINSON (RBS)

3,1000 0,00% 3,1000 3,1000 3,0000 689 2 073 29.09.2023

ROBSGROUP (RGL)

1,4800 -0,67% 1,4002 1,4900 1,3800 7 265 10 242 29.09.2023

ROCCA (RCA)

3,0000 - - - - - - 29.09.2023

ROOFRENOV (RRH)

0,3360 2,44% 0,3240 0,3420 0,3040 13 886 4 386 29.09.2023

ROVITA (ROV)

0,1500 - - - - - - 29.09.2023

RUCHCHORZ (RCW)

0,4200 - - - - - - 29.09.2023

S4E

23,8000 -0,83% 23,6000 23,8000 22,0000 480 10 695 29.09.2023

SAKANA (SKN)

0,5000 - - - - - - 29.09.2023

SAULETECH (SLT)

3,2700 -0,61% 3,2100 3,2700 3,1600 1 813 5 866 29.09.2023

SDSOPTIC (SDS)

31,0000 -1,27% 30,8000 31,7000 30,7000 2 736 85 616 29.09.2023

SEDIVO (SED)

12,2500 2,94% 12,3000 12,3500 12,0500 455 5 553 29.09.2023

SEVENET (SEV)

2,7000 -0,74% 2,7200 2,8000 2,7000 1 460 3 984 29.09.2023

SFD

2,6600 -0,37% 2,6400 2,7000 2,6200 10 937 29 281 29.09.2023

SFERANET (SFN)

4,4200 - - - - - - 29.09.2023

SFKPOLKAP (SFK)

0,6050 0,00% 0,6050 0,6050 0,6050 20 12 29.09.2023

SHEEPYARD (SHY)

0,1510 - - - - - - 29.09.2023

SIMTERACT (SMT)

9,3000 0,00% 9,3000 9,3000 9,3000 2 19 29.09.2023

SOFTBLUE (SBE)

0,2740 -0,36% 0,2660 0,2740 0,2620 58 452 15 669 29.09.2023

SOLARINOV (SIN)

0,0630 -7,62% 0,0630 0,0630 0,0630 1 060 67 29.09.2023

SONKA (SOK)

6,8000 4,94% 6,4800 6,9000 6,2400 18 883 123 997 29.09.2023

SPARKVC (SPK)

2,1800 - - - - - - 29.09.2023

STANDREW (STD)

13,5000 0,00% 13,5000 13,5000 13,5000 3 41 29.09.2023

STARWARD (STA)

79,8000 3,91% 77,0000 81,8000 74,0000 1 357 105 604 29.09.2023

STEMCELLS (SCS)

0,4000 - - - - - - 29.09.2023

STILO (STI)

2,5800 - - - - - - 29.09.2023

SUNDRAGON (SDG)

0,4295 -0,46% 0,4300 0,4300 0,4220 114 119 48 434 29.09.2023

SUNTECH (SUN)

7,4000 2,78% 7,2600 7,5600 7,2600 9 885 72 588 29.09.2023

SWALLET (SWT)

5,9600 0,00% 5,9600 5,9600 5,9600 20 119 29.09.2023

SYGNIS (SYG)

1,0050 -0,50% 1,0100 1,0100 1,0000 295 296 29.09.2023

SYNERGA (SNG)

1,0400 -1,89% 1,0550 1,0650 1,0000 13 180 13 437 29.09.2023

SZAR (SZR)

0,1140 -0,87% 0,1110 0,1140 0,1110 300 34 29.09.2023

TAMEX (TOS)

1,8400 0,00% 1,7500 1,8500 1,7500 3 407 6 140 29.09.2023

TAXNET (TXN)

3,7000 5,11% 3,7000 3,7000 3,7000 1 040 3 848 29.09.2023

TELEMEDPL (TMP)

1,2100 - - - - - - 29.09.2023

TELESTO (TLO)

41,5000 0,48% 40,9000 41,5000 40,9000 2 82 29.09.2023

TELESTR (TLS)

14,9000 0,68% 14,8000 14,9000 14,8000 555 8 224 29.09.2023

TELGAM (TLG)

0,5150 -1,90% 0,5150 0,5300 0,5150 19 057 9 850 29.09.2023

TERMO2PWR (T2P)

0,1915 0,00% 0,1850 0,1915 0,1825 48 746 9 165 29.09.2023

TERMOEXP (TME)

19,5000 -7,14% 21,4000 21,4000 18,0000 1 101 20 736 29.09.2023

THEDUST (THD)

14,4000 -6,49% 14,0000 14,4500 13,5500 7 160 101 450 29.09.2023

TRIGGO (TGG)

3,3000 - - - - - - 29.09.2023

TRUEGS (TGS)

0,4390 5,53% 0,4390 0,4390 0,4390 1 0 29.09.2023

UFGAMES (UFG)

1,5400 -5,52% 1,5400 1,6300 1,4300 2 640 3 942 29.09.2023

UNIFIED (UFC)

0,3100 - - - - - - 29.09.2023

UNILABGAM (UNL)

15,7000 3,29% 15,7000 15,7000 15,7000 5 79 29.09.2023

UNIVERSE (UNV)

5,9500 - - - - - - 29.09.2023

VAKOMTEK (VKT)

0,8700 -7,94% 0,8700 0,8700 0,8700 1 390 1 209 29.09.2023

VARSAV (VAR)

0,6760 3,68% 0,6760 0,6800 0,6760 11 015 7 446 29.09.2023

VEE

13,0000 -7,14% 13,0000 14,0500 13,0000 1 660 21 911 29.09.2023

VERBICOM (VRB)

1,2700 - - - - - - 29.09.2023

VIATRON (VIA)

2,8000 - - - - - - 29.09.2023

VIDIS (VDS)

4,9000 0,00% 4,9000 4,9000 4,9000 2 10 29.09.2023

VISION (VIV)

0,0220 - - - - - - 29.09.2023

VOOLT (VLT)

1,4050 -2,09% 1,4000 1,4150 1,3750 810 1 135 29.09.2023

VRFABRIC (VFA)

9,7500 -2,40% 9,7000 9,8980 9,5000 207 1 998 29.09.2023

VRFACTORY (VRF)

0,4590 6,99% 0,4130 0,4860 0,4100 38 470 16 470 29.09.2023

WAT

9,9000 8,55% 9,3000 10,0000 9,3000 3 708 35 546 29.09.2023

WERTHHOLZ (WHH)

0,3600 - - - - - - 29.09.2023

WESTREAL (WRE)

0,5050 -2,88% 0,4620 0,5050 0,4620 4 169 1 926 29.09.2023

WIERZYCL (WRL)

0,9700 3,19% 0,9400 0,9700 0,9200 1 885 1 756 29.09.2023

WODKAN (WOD)

6,2000 - - - - - - 29.09.2023

WOODPCKR (WPR)

20,8000 1,96% 20,0000 21,0000 19,6000 3 310 66 650 29.09.2023

XBSPROLOG (XBS)

69,5000 12,10% 65,0000 69,5000 65,0000 47 3 127 29.09.2023

XPLUS (XPL)

1,4600 -5,81% 1,5500 1,5600 1,4600 890 1 325 29.09.2023

YELLOWBOS (YBS)

0,1690 - - - - - - 29.09.2023

YETIFORCE (YTF)

1,5000 - - - - - - 29.09.2023

YOSHI (YOS)

1,1600 0,87% 1,1150 1,1600 1,1150 10 12 29.09.2023

ZENERIS (ZEN)

5,0000 -1,96% 5,0200 5,0200 5,0000 309 1 546 29.09.2023

ZORTRAX (ZRX)

0,3450 2,07% 0,3370 0,3500 0,3370 117 914 40 364 29.09.2023

Harmonogram sesji

08:30
Faza przed otwarciem
09:00 Otwarcie
Faza notowań ciągłych
16:50
Faza przed zakmnięciem
17:00 Zamknięcie
Dogrywka
17:05

Reklama

Reklama

Reklama

Finanse / Giełda / Podatki
Bądź na bieżąco!
Odblokuj reklamy i zyskaj nieograniczony dostęp do wszystkich treści w naszym serwisie.
Dzięki wyświetlanym reklamom korzystasz z naszego serwisu całkowicie bezpłatnie, a my możemy spełniać Twoje oczekiwania rozwijając się i poprawiając jakość naszych usług.
Odblokuj biznes.interia.pl lub zobacz instrukcję »
Nie, dziękuję. Wchodzę na Interię »