Patronat medialny | O nas | Kontakt

New Connect

Przebieg notowań z dnia 2017-09-22

New Connect - Rynek Kierowany Zleceniami - notowania ciągłe
Czas Nazwa Faza Maksimum
Otwarcie
Minimum
TKO/ trans
kurs ( ilość)
Zmiana Oferta kupna
(ilość) cena
Oferta sprzedaży
(ilość) cena
Wolumen obrotu [szt.] Wartość obrotu [PLN] Ilość transakcji
11:38 01CYBATON
(01C)
0.07
0.07
0.07
0.07
(21000)
0.00 (52999)
0.07
(2494378)
0.08
21000 1470 1
09:08 2CPARTNER
(2CP)
0.36
0.36
0.36
0.36
(2)
0.00 (11)
0.30
(1709)
0.36
2 1 1
09:26 2INTELLECT
(2IT)
0.30
0.30
0.30
0.30
(50)
0.00 (100)
0.28
(300)
0.30
50 15 1
17:00 4MOBILITY
(4MB)
25.79
25.79
25.00
25.00
(100)
-3.06 (100)
24.80
(200)
25.00
2201 55031 7
09:00 5THAVENUE
(5AH)
2.20
2.20
2.20
2.20
(5)
1.85 (50)
2.05
(488)
2.18
5 11 1
71MEDIA
(71M)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
4.10
(20)
4.40
0 0 0
16:10 7FIT
(7FT)
1.10
1.10
1.00
1.03
(192)
0.00 (2455)
0.93
(1950)
1.03
8231 8247 6
ABAK
(ABK)
0.00
0.00
0.00
0.00
(0)
0.00 (950)
2.12
(920)
2.22
0 0 0
09:18 ABSINVEST
(AIN)
1.59
1.59
1.59
1.59
(20)
-0.63 (262)
1.54
(630)
1.59
20 32 1
14:21 ACARTUS
(ACA)
0.30
0.23
0.23
0.30
(95)
30.43 (1350)
0.25
(8000)
0.29
70679 17762 24
17:00 ACKERMAN
(ACK)
5.80
5.80
5.80
5.80
(46)
-10.77 (4)
5.80
(20)
7.00
166 963 4
16:42 ACREBIT
(ACR)
4.42
3.80
3.80
4.15
(1)
6.41 (1400)
3.80
(999)
4.15
5611 22776 23
11:01 ADFORM
(ADF)
6.20
6.20
6.20
6.20
(2)
0.00 (10)
6.05
(9)
6.20
2 12 1
17:00 ADVERTIGO
(AVE)
0.23
0.23
0.23
0.23
(4348)
35.29 (96)
0.23
(7000)
0.25
4348 1000 1
09:27 AERFINANC
(AER)
0.33
0.33
0.33
0.33
(50)
0.00 (100)
0.30
(6367)
0.33
50 16 1
15:04 AFHOL
(AFH)
1.65
1.53
1.44
1.64
(4)
7.19 (754)
1.52
(96)
1.64
6035 9515 11
16:17 AGROLIGA
(AGL)
18.10
18.10
16.95
17.73
(10)
-2.04 (42)
16.91
(59)
17.70
101 1728 5
AGROMEP
(AGP)
0.00
0.00
0.00
0.00
(0)
0.00 (158)
9.70
(145)
10.42
0 0 0
11:01 AITON
(AIT)
0.86
0.86
0.86
0.86
(30)
0.00 (100)
0.84
(3798)
0.86
30 26 1
AKCEPTFIN
(AFC)
0.00
0.00
0.00
0.00
(0)
0.00 (1240)
0.81
(1125)
0.88
0 0 0
14:21 ALDA
(ALD)
2.01
2.01
2.01
2.01
(10)
0.00 (144)
1.51
(921)
2.01
19 38 3
16:40 ALEJA
(ALS)
1.22
1.18
1.14
1.20
(20)
0.84 (257)
1.19
(780)
1.20
18770 21910 21
15:53 ALUMAST
(ALU)
0.82
0.82
0.82
0.82
(479)
-6.82 (4464)
0.82
(17000)
0.88
1036 850 2
ANALIZY
(AOL)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
28.90
(10)
29.90
0 0 0
APANET
(APA)
0.00
0.00
0.00
0.00
(0)
0.00 (30)
2.95
(30)
3.04
0 0 0
16:35 APIS
(ASA)
0.15
0.15
0.15
0.15
(2)
-11.76 (3326)
0.15
(15000)
0.19
2 0 1
09:02 APS
(APS)
2.40
2.40
2.40
2.40
(2)
0.00 (138)
2.32
(840)
2.39
2 5 1
11:02 AQUABB
(AQU)
15.40
15.40
15.40
15.40
(10)
0.00 (111)
15.40
(5)
15.88
10 154 1
17:00 AQUAPOZ
(AQA)
6.48
5.80
5.80
6.41
(10)
14.46 (165)
5.95
(35)
6.41
955 5719 9
AQUATECH
(AQT)
0.00
0.00
0.00
0.00
(0)
0.00 (3)
140.00
(1)
155.00
0 0 0
ARAMUS
(ARA)
0.00
0.00
0.00
0.00
(0)
0.00 (150)
0.77
(600)
0.84
0 0 0
17:00 ARENAPL
(ARE)
2.34
2.24
2.24
2.34
(108)
1.74 (477)
2.10
(350)
2.34
1447 3341 4
ARI
(ARI)
0.00
0.00
0.00
0.00
(0)
0.00 (150)
0.32
(300)
0.33
0 0 0
13:27 ARRINERA
(ARX)
4.49
4.49
3.22
3.35
(3000)
-25.56 (100)
3.50
(195)
4.00
6190 20563 4
09:27 ARTP
(TYP)
0.11
0.11
0.11
0.11
(150)
0.00 (800)
0.10
(2346)
0.11
150 16 1
ASSETUS
(ASS)
0.00
0.00
0.00
0.32
(0)
0.00 (500)
0.32
(100)
0.31
0 0 0
17:00 ASTRO
(ASR)
1.03
0.88
0.88
1.00
(10)
0.00 (1000)
0.90
(480)
1.00
7130 6444 18
09:09 ATCCARGO
(ATA)
2.45
2.45
2.45
2.45
(1)
1.24 (300)
1.51
(480)
2.38
1 2 1
16:13 ATHOS
(AVC)
0.34
0.34
0.33
0.34
(1000)
0.00 (10653)
0.33
(8500)
0.34
26700 9059 7
16:18 AUTOSPA
(ASP)
0.96
0.96
0.77
0.85
(200)
-11.46 (500)
0.80
(200)
0.85
7116 6035 17
09:34 AUXILIA
(AUX)
45.00
45.00
42.00
44.00
(3)
-2.22 (10)
39.00
(4)
43.80
29 1227 3
17:00 AZTEC
(AZC)
1.80
1.80
1.75
1.79
(10)
-0.56 (600)
1.71
(40)
1.79
1220 2136 6
16:26 BALTICINV
(BCI)
0.06
0.05
0.04
0.06
(120)
20.00 (52500)
0.05
(330271)
0.06
280352 13869 10
BALTICON
(BLT)
0.00
0.00
0.00
0.00
(0)
0.00 (99)
10.15
(60)
11.95
0 0 0
14:34 BBCONSULT
(BBA)
3.45
3.45
3.35
3.42
(64)
-2.01 (20)
3.30
(1236)
3.42
1164 3923 7
BETOMAX
(BTX)
0.00
0.00
0.00
0.00
(0)
0.00 (3000)
1.68
(2000)
1.75
0 0 0
09:10 BINARY
(BHX)
0.35
0.35
0.35
0.35
(5)
0.00 (3000)
0.31
(2000)
0.33
5 2 1
14:32 BIOFACTOR
(BFC)
2.80
2.40
2.40
2.80
(100)
-6.67 (80)
2.40
(50)
2.85
620 1541 5
13:53 BIOGENED
(BGD)
12.36
12.36
12.36
12.36
(14)
3.00 (87)
11.50
(81)
12.36
14 173 1
17:00 BIOMASS
(BEP)
0.71
0.71
0.66
0.68
(225)
-5.56 (20000)
0.67
(5075)
0.68
141633 95930 48
10:08 BIOMAXIMA
(BMX)
4.96
4.96
4.96
4.96
(3)
0.00 (100)
4.86
(210)
4.96
3 15 1
BIOPLANET
(BIP)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
7.98
(240)
8.45
0 0 0
17:04 BITEVIL
(BIT)
8.10
7.89
6.45
7.30
(140)
-11.62 (500)
7.30
(200)
7.33
270067 1909822 765
17:00 BIZTECH
(BTK)
0.27
0.27
0.25
0.27
(4500)
3.85 (23045)
0.26
(72879)
0.27
397460 104231 80
11:02 BLACKPOIN
(BPN)
0.37
0.37
0.37
0.37
(40)
0.00 (155)
0.37
(6190)
0.40
40 15 1
BLIRT
(BLR)
0.00
0.00
0.00
0.00
(0)
0.00 (400)
1.01
(600)
1.49
0 0 0
17:00 BLOOBER
(BLO)
57.33
56.70
54.50
57.33
(143)
2.39 (90)
56.00
(44)
57.33
2157 121308 67
BLUMERANG
(BLU)
0.00
0.00
0.00
0.00
(0)
0.00 (1819)
0.55
(1588)
0.63
0 0 0
10:06 BOA
(BOA)
0.43
0.43
0.43
0.43
(30)
0.00 (100)
0.38
(100)
0.42
30 13 1
14:42 BOOMERANG
(BMR)
3.84
3.60
3.40
3.54
(40)
-5.09 (80)
3.30
(100)
3.70
1467 5200 12
15:48 BORUTA
(BRU)
0.15
0.15
0.15
0.15
(5000)
0.00 (676320)
0.14
(49404)
0.15
105100 15765 5
16:02 BPC
(BPC)
0.10
0.10
0.09
0.10
(1000)
0.00 (84841)
0.09
(456095)
0.10
12150 1115 4
BPX
(BPX)
0.00
0.00
0.00
0.00
(0)
0.00 (200)
0.66
(98)
0.68
0 0 0
09:39 BRAS
(BSA)
0.07
0.07
0.07
0.07
(1000)
0.00 (1008087)
0.06
(461417)
0.07
1370 96 2
09:09 BROADGATE
(BDG)
0.61
0.61
0.61
0.61
(5)
0.00 (2240)
0.58
(7328)
0.61
5 3 1
13:23 BVT
(BVT)
1.09
0.99
0.99
1.08
(60)
9.09 (100)
0.99
(1000)
1.07
28018 28645 34
15:33 CALESCO
(CLS)
1.20
1.05
1.05
1.20
(200)
14.29 (100)
1.00
(27)
1.20
1060 1178 5
CASPAR
(CSR)
0.00
0.00
0.00
0.00
(0)
0.00 (50)
22.00
(87)
23.00
0 0 0
CCS
(CCS)
0.00
0.00
0.00
0.00
(0)
0.00 (2000)
1.17
(15000)
1.25
0 0 0
09:32 CCTOOLS
(CCT)
0.18
0.18
0.18
0.18
(100)
0.00 (8485)
0.18
(500)
0.20
100 18 1
11:32 CENTURION
(CTF)
0.23
0.23
0.23
0.23
(100)
9.52 (900)
0.23
(200)
0.24
100 23 1
11:02 CEREALPLT
(CRP)
11.43
11.43
11.43
11.43
(1)
0.00 (5)
11.20
(25)
11.42
1 11 1
15:45 CFBPS
(CFB)
6.00
6.00
6.00
6.00
(3)
0.00 (230)
4.70
(14904)
6.00
4 24 2
11:25 CIASTZKRA
(CZK)
0.35
0.35
0.35
0.35
(3500)
-10.26 (12000)
0.32
(207)
0.35
7858 2750 3
14:38 CLOUD
(CLD)
87.00
87.00
85.00
86.99
(10)
1.16 (44)
83.01
(90)
86.99
101 8666 8
16:41 COLUMBUS
(CLC)
0.37
0.34
0.34
0.36
(1000)
5.88 (7810)
0.35
(13000)
0.36
244564 88267 63
17:01 COMECO
(CMC)
0.28
0.25
0.25
0.26
(1500)
4.00 (20400)
0.25
(401)
0.26
74832 20387 29
COPERNIC
(CRS)
0.00
0.00
0.00
0.00
(0)
0.00 (500)
11.73
(67)
12.50
0 0 0
10:05 CORELENS
(COR)
0.26
0.26
0.26
0.26
(50)
-3.70 (100)
0.23
(950)
0.26
50 13 1
CSY
(CSY)
0.00
0.00
0.00
0.00
(0)
0.00 (1400)
0.83
(1099)
0.91
0 0 0
CWPE
(CWP)
0.00
0.00
0.00
0.00
(0)
0.00 (3312)
0.23
(3571)
0.27
0 0 0
16:10 CZARNKOW
(BRO)
0.40
0.40
0.40
0.40
(200)
0.00 (100)
0.39
(60)
0.40
200 80 1
17:00 DAMFINW
(DIN)
0.07
0.06
0.05
0.06
(10000)
0.00 (49865)
0.06
(1360722)
0.07
140378 8443 15
DANKS
(DNS)
0.00
0.00
0.00
0.00
(0)
0.00 (2280)
0.71
(1000)
0.74
0 0 0
11:51 DCD
(DCD)
0.12
0.10
0.10
0.12
(600)
0.00 (4800)
0.09
(892)
0.12
2208 241 4
15:50 DEKTRA
(DKR)
11.07
10.85
10.85
11.06
(5)
-1.16 (30)
10.90
(25)
11.06
332 3639 4
DEVORAN
(DEV)
0.00
0.00
0.00
1.75
(0)
0.57 (2013)
1.75
(300)
0.00
0 0 0
10:56 DIGITAL
(DGL)
0.26
0.22
0.22
0.22
(300)
-4.35 (1812)
0.22
(5139)
0.27
1850 430 6
DOMENOMAN
(DOA)
0.00
0.00
0.00
0.00
(0)
0.00 (15636)
0.20
(2000)
0.23
0 0 0
DOMLEK
(DLK)
0.00
0.00
0.00
0.00
(0)
0.00 (5)
10.70
(10)
11.00
0 0 0
13:12 DORADCY24
(D24)
0.63
0.58
0.58
0.58
(200)
-3.33 (10000)
0.60
(1500)
0.66
401 243 3
DYWILAN
(DYW)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
3.56
(10)
3.65
0 0 0
13:50 EASTSIDE
(ESC)
0.97
0.97
0.78
0.78
(1)
-19.59 (123)
0.79
(291)
0.97
449 404 4
EASYCALL
(ECL)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
2.50
(100)
2.80
0 0 0
11:33 EBC
(EBC)
0.41
0.41
0.40
0.40
(2099)
0.00 (901)
0.40
(520)
0.43
5000 2009 3
17:00 EC2
(EC2)
0.44
0.39
0.39
0.44
(662)
10.00 (1500)
0.43
(11027)
0.44
111669 46388 18
15:43 EDISON
(EDN)
0.96
0.91
0.91
0.96
(1)
2.13 (2198)
0.91
(2084)
0.96
1790 1659 3
17:00 EFENERGII
(EFE)
0.05
0.05
0.04
0.05
(1000)
0.00 (2832086)
0.04
(253101)
0.05
123000 6150 13
EFIXDM
(EFX)
0.00
0.00
0.00
0.00
(0)
0.00 (30)
5.15
(30)
5.75
0 0 0
EGB
(EGB)
0.00
0.00
0.00
0.00
(0)
0.00 (0)
0.00
(0)
0.00
0 0 0
EKIOSK
(EKS)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.84
(190)
0.87
0 0 0
14:28 EKOBOX
(EBX)
0.80
0.80
0.80
0.80
(20)
-1.23 (500)
0.75
(480)
0.80
20 16 1
09:13 EKOPOL
(EGH)
2.50
2.50
2.50
2.50
(50)
3.73 (108)
2.50
(1275)
2.59
50 125 1
ELQ
(ELQ)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.42
(100)
0.45
0 0 0
09:08 EMMERSON
(EMM)
0.08
0.08
0.08
0.08
(7)
0.00 (4000)
0.07
(85783)
0.08
7 1 1
10:04 EMONT
(ELM)
0.75
0.75
0.75
0.75
(20)
0.00 (100)
0.61
(100)
0.74
20 15 1
EMUZYKA
(EMU)
0.00
0.00
0.00
0.00
(0)
0.00 (454)
2.03
(100)
2.10
0 0 0
17:00 EONET
(EON)
5.50
5.50
5.02
5.40
(1)
0.00 (337)
5.01
(497)
5.40
3528 17845 16
09:22 ERNE
(ERN)
1.67
1.67
1.67
1.67
(1)
0.00 (130)
1.59
(763)
1.66
1 2 1
09:34 ERS
(ERS)
0.29
0.29
0.29
0.29
(50)
0.00 (300)
0.28
(4350)
0.29
50 14 1
11:12 ESKIMOS
(ESK)
0.36
0.35
0.35
0.36
(2000)
2.86 (250)
0.34
(600)
0.37
4000 1420 2
EUROSNACK
(ECK)
0.00
0.00
0.00
0.00
(0)
0.00 (2500)
0.43
(8900)
0.49
0 0 0
09:22 EUROTAX
(ETX)
4.35
4.35
4.35
4.35
(1)
5.84 (77)
4.11
(315)
4.15
1 4 1
16:21 EXAMOBILE
(EXA)
2.04
1.98
1.89
1.95
(249)
-1.52 (30)
1.86
(10)
1.95
3440 6595 13
16:38 EXCELLENC
(EXC)
1.17
1.10
1.10
1.17
(140)
6.36 (50)
1.01
(400)
1.20
800 912 4
EXOUPOS
(GEU)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
10.03
(5)
11.99
0 0 0
17:01 FABRYKAKD
(FKD)
1.48
1.32
1.25
1.47
(1300)
8.89 (1000)
1.40
(1200)
1.47
36276 49900 49
17:00 FACHOWCY
(FAV)
0.09
0.08
0.08
0.08
(12000)
0.00 (401759)
0.08
(1151432)
0.09
287638 23123 22
17:00 FARM51
(F51)
10.08
10.08
9.65
9.98
(30)
-0.60 (2000)
9.77
(755)
9.98
8143 79902 71
12:01 FHDOM
(FHD)
5.09
4.29
4.29
5.09
(10)
25.68 (211)
4.75
(347)
5.09
3056 13913 12
17:00 FLUID
(FLD)
0.92
0.90
0.87
0.92
(10)
1.10 (140)
0.91
(4500)
0.92
12539 11202 18
17:04 FOREVEREN
(FOR)
1.79
1.78
1.60
1.66
(890)
-4.05 (500)
1.64
(1429)
1.69
30874 51229 44
11:46 FORPOSTA
(FPO)
0.42
0.41
0.41
0.42
(100)
2.44 (745)
0.41
(100)
0.44
295 122 4
12:40 GALVO
(GAL)
0.90
0.86
0.86
0.90
(100)
1.12 (200)
0.86
(250)
0.93
200 176 2
09:39 GENOMED
(GEN)
19.10
19.10
19.10
19.10
(31)
0.00 (100)
19.00
(810)
19.50
31 592 1
14:24 GENRG
(GNG)
0.11
0.11
0.11
0.11
(10000)
0.00 (15900)
0.10
(198281)
0.11
10000 1100 1
15:57 GEOTERM
(GTP)
3.50
3.50
3.46
3.46
(270)
-2.54 (30)
3.40
(20)
3.55
290 1004 2
11:43 GEOTRANS
(GTS)
2.90
2.90
2.90
2.90
(10)
-0.34 (100)
2.81
(2646)
2.90
10 29 1
10:35 GEOTREKK
(GTK)
0.07
0.07
0.06
0.06
(202)
-14.29 (8121)
0.06
(100562)
0.07
13120 790 9
GKSKAT
(GKS)
0.00
0.00
0.00
0.00
(0)
0.00 (1900)
0.26
(8330)
0.31
0 0 0
09:45 GLGPHARMA
(GLG)
4.79
4.79
4.79
4.79
(200)
-0.62 (48)
4.60
(109)
4.78
200 958 1
GLOBALTR
(GTR)
0.00
0.00
0.00
0.16
(0)
6.67 (20000)
0.16
(1902)
0.15
0 0 0
10:39 GOLAB
(GOL)
0.23
0.23
0.22
0.22
(335)
-4.35 (2015)
0.22
(300)
0.28
635 143 2
GOTFI
(GTF)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
7.20
(10)
7.30
0 0 0
GPPI
(GPP)
0.00
0.00
0.00
0.00
(0)
0.00 (450)
0.09
(3125)
0.12
0 0 0
15:17 GREMPCO
(GRM)
0.29
0.27
0.27
0.29
(10)
3.57 (3300)
0.26
(490)
0.29
310 84 2
09:10 GRUPAEMM
(GEM)
0.10
0.10
0.10
0.10
(5)
0.00 (55368)
0.08
(31975)
0.10
5 0 1
GRUPAHRC
(HRC)
0.00
0.00
0.00
0.00
(0)
0.00 (64)
2.18
(19)
2.30
0 0 0
17:00 GRUPAREC
(GRC)
19.00
18.97
18.15
19.00
(1)
0.16 (130)
17.80
(3)
19.00
387 7178 6
GTRINITY
(GTY)
0.00
0.00
0.00
0.00
(0)
0.00 (50)
6.78
(127)
8.66
0 0 0
09:56 GWARANT
(GWR)
3.27
3.27
3.27
3.27
(1)
0.00 (350)
3.09
(552)
3.27
1 3 1
HAMBURGER
(MRH)
0.00
0.00
0.00
0.00
(0)
0.00 (3)
1.03
(100)
1.17
0 0 0
HFTGROUP
(HFT)
0.00
0.00
0.00
6.85
(0)
3.79 (302)
6.85
(333)
6.85
0 0 0
11:14 HMINWEST
(HMI)
22.91
22.91
22.91
22.91
(1)
0.00 (5)
22.62
(17)
22.91
1 23 1
13:09 HOLLYWOOD
(HLD)
1.75
1.75
1.70
1.70
(100)
0.00 (100)
1.58
(3900)
1.70
1457 2545 3
HORTICO
(HOR)
0.00
0.00
0.00
0.00
(0)
0.00 (1000)
2.24
(866)
2.31
0 0 0
HURTIMEX
(HRT)
0.00
0.00
0.00
0.00
(0)
0.00 (3037)
0.35
(17746)
0.38
0 0 0
09:00 HYDRAPRES
(HPS)
0.30
0.30
0.30
0.30
(1)
0.00 (3195)
0.29
(987)
0.30
1 0 1
15:58 IAI
(IAI)
13.34
13.34
13.34
13.34
(10)
0.30 (10)
12.70
(10)
13.35
10 133 1
IBCPOLSKA
(IBC)
0.00
0.00
0.00
0.00
(0)
0.00 (25)
0.66
(180)
0.79
0 0 0
ICPD
(ICD)
0.00
0.00
0.00
0.00
(0)
0.00 (10277)
0.17
(8152)
0.22
0 0 0
ICPGROUP
(ICP)
0.00
0.00
0.00
0.00
(0)
0.00 (14)
3.65
(10)
3.75
0 0 0
IFM
(IFM)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.12
(200)
0.13
0 0 0
17:00 IFUN4ALL
(IF4)
1.45
1.43
1.37
1.39
(1)
0.00 (499)
1.39
(576)
1.44
22384 31789 36
IGORIA
(IGT)
0.00
0.00
0.00
0.00
(0)
0.00 (3030)
0.51
(1500)
0.55
0 0 0
09:10 INBOOK
(INB)
0.57
0.57
0.57
0.57
(50)
-1.72 (100)
0.53
(4950)
0.57
50 28 1
10:03 INCANA
(ICA)
0.82
0.82
0.82
0.82
(40)
0.00 (100)
0.78
(100)
0.82
40 33 1
15:57 INDOS
(INS)
3.05
3.05
2.85
3.00
(100)
-3.23 (50)
2.80
(900)
3.00
3670 10837 8
17:01 INFOSCAN
(IST)
5.57
5.35
5.03
5.30
(500)
-5.19 (398)
5.03
(100)
5.30
15471 80286 65
INFOSYS
(IFS)
0.00
0.00
0.00
0.00
(0)
0.00 (1500)
0.70
(3466)
0.76
0 0 0
11:15 INFRA
(IFA)
0.62
0.62
0.62
0.62
(30)
0.00 (60)
0.61
(2040)
0.62
30 19 1
17:00 INNOGENE
(IGN)
3.27
3.25
3.10
3.11
(30)
-9.33 (270)
3.11
(58)
3.27
7553 23833 18
12:22 INTELIWIS
(ITL)
1.90
1.90
1.85
1.90
(1)
-1.55 (600)
1.81
(489)
1.90
111 206 3
INTERNITY
(INT)
0.00
0.00
0.00
0.00
(0)
0.00 (1115)
1.35
(398)
1.47
0 0 0
INVESTEKO
(IVE)
0.00
0.00
0.00
0.00
(0)
0.00 (20)
1.20
(40)
1.26
0 0 0
09:00 INWESTPL
(INW)
0.13
0.12
0.12
0.13
(700)
0.00 (10000)
0.10
(7870)
0.13
10000 1207 2
IPODS
(IOD)
0.00
0.00
0.00
0.00
(0)
0.00 (7344)
0.56
(8970)
0.62
0 0 0
ISIAG
(ISG)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.59
(50)
0.62
0 0 0
IU
(IUS)
0.00
0.00
0.00
0.00
(0)
0.00 (30)
3.30
(20)
3.40
0 0 0
12:00 JRHOLDING
(JRH)
0.68
0.68
0.68
0.68
(800)
0.00 (100)
0.65
(3160)
0.68
900 612 2
16:32 JUJUBEE
(JJB)
14.34
13.53
13.53
14.29
(5)
2.14 (1400)
13.74
(203)
14.29
1199 16891 20
17:00 JWA
(JWA)
1.03
0.93
0.90
1.03
(6)
10.75 (1500)
1.00
(994)
1.03
65894 63394 38
10:34 KANCELWEC
(KPI)
2.37
2.37
2.37
2.37
(8)
0.42 (375)
2.26
(422)
2.37
13 31 2
KBJ
(KBJ)
0.00
0.00
0.00
0.00
(0)
0.00 (200)
12.60
(10)
13.00
0 0 0
17:03 KKHERBAL
(KKH)
0.38
0.37
0.30
0.33
(3200)
-10.81 (13001)
0.30
(6133)
0.33
722631 229438 313
12:09 KLEBAINV
(KIN)
2.00
2.00
1.98
2.00
(500)
0.50 (200)
1.86
(330)
2.00
4846 9678 11
10:54 KLON
(KLN)
1.29
1.29
1.29
1.29
(660)
-0.77 (50)
1.12
(300)
1.29
1600 2064 2
17:00 KME
(KME)
18.50
18.50
17.60
18.50
(1)
0.27 (159)
16.75
(65)
18.50
217 3962 12
KOFAMA
(KFM)
0.00
0.00
0.00
0.00
(0)
0.00 (500)
3.04
(1000)
3.94
0 0 0
09:40 KORBANK
(KOR)
1.95
1.95
1.95
1.95
(40)
0.52 (100)
1.87
(150)
1.89
40 78 1
16:04 KUPIEC
(KPC)
1.47
1.45
1.40
1.42
(300)
-1.39 (588)
1.42
(300)
1.45
10897 15662 14
LANGLOO
(LAN)
0.00
0.00
0.00
0.00
(0)
0.00 (7499)
0.13
(10000)
0.15
0 0 0
10:00 LASERMED
(LSR)
6.15
6.15
6.15
6.15
(2)
0.00 (100)
5.65
(307)
6.15
2 12 1
LAURENPES
(LPS)
0.00
0.00
0.00
0.00
(0)
0.00 (68772)
0.08
(64249)
0.09
0 0 0
LETUS
(LET)
0.00
0.00
0.00
0.37
(0)
131.25 (1391)
0.40
(1176)
0.29
0 0 0
LGTRADE
(LGT)
0.00
0.00
0.00
0.00
(0)
0.00 (2667)
0.75
(2500)
0.80
0 0 0
14:31 LKDESIGN
(LKS)
7.05
5.96
5.96
7.05
(50)
17.50 (30)
6.40
(2950)
7.05
675 4439 9
LOKATYBUD
(LBD)
0.00
0.00
0.00
0.00
(0)
0.00 (5285)
0.18
(5425)
0.21
0 0 0
11:23 LSTECHHOM
(LSH)
0.91
0.91
0.91
0.91
(2000)
0.00 (1100)
0.84
(757)
0.91
2030 1847 2
16:48 LUG
(LUG)
12.57
12.53
12.50
12.55
(3)
3.04 (200)
12.16
(107)
12.55
1084 13580 5
16:01 LUKARDI
(LUK)
0.95
0.89
0.88
0.95
(10)
0.00 (1166)
0.88
(600)
0.93
4381 3881 7
11:57 M4B
(M4B)
41.90
37.95
37.95
41.90
(19)
13.24 (20)
32.00
(10)
41.80
73 2893 9
15:37 MADKOM
(MAD)
1.57
1.52
1.49
1.56
(1)
1.96 (100)
1.48
(186)
1.56
2980 4511 11
11:20 MAKOLAB
(MLB)
2.36
2.33
2.33
2.36
(850)
2.61 (440)
2.36
(2300)
2.42
2710 6340 3
17:00 MAKORA
(MRA)
0.11
0.10
0.09
0.09
(472)
-10.00 (9510)
0.09
(8800)
0.10
40487 3659 7
MALKOWSKI
(MMA)
0.00
0.00
0.00
0.00
(0)
0.00 (1500)
0.62
(1965)
0.88
0 0 0
09:09 MARSOFT
(MAR)
0.23
0.23
0.23
0.23
(100)
0.00 (2565)
0.23
(163)
0.25
100 23 1
MAXIMUS
(MAX)
0.00
0.00
0.00
0.00
(0)
0.00 (600)
0.43
(750)
0.45
0 0 0
16:19 MAXIPIZZA
(MXP)
0.51
0.51
0.51
0.51
(1500)
-3.77 (1001)
0.51
(3543)
0.53
1500 765 1
09:10 MBPARTNER
(MBP)
0.08
0.08
0.08
0.08
(5)
0.00 (80000)
0.07
(24101)
0.08
5 0 1
16:38 MEDAPP
(MDA)
1.44
1.42
1.42
1.44
(400)
1.41 (256)
1.42
(100)
1.44
855 1222 3
MEDCAMP
(MDP)
0.00
0.00
0.00
0.00
(0)
0.00 (0)
0.00
(1000)
1.52
0 0 0
09:09 MEDGALIC
(MGC)
0.07
0.07
0.07
0.07
(300)
0.00 (139666)
0.07
(50015)
0.08
300 21 1
MEDIANPOL
(MDN)
0.00
0.00
0.00
0.00
(0)
0.00 (400)
0.32
(400)
0.35
0 0 0
09:23 MEGASONIC
(MGA)
3.00
3.00
3.00
3.00
(1)
14.07 (200)
2.65
(1000)
2.97
1 3 1
MENNICASK
(MNS)
0.00
0.00
0.00
0.00
(0)
0.00 (50)
8.09
(250)
8.25
0 0 0
10:53 MERA
(MER)
1.41
1.41
1.40
1.40
(560)
-0.71 (1440)
1.40
(1170)
1.50
1620 2278 4
MERIT
(MEI)
0.00
0.00
0.00
0.00
(0)
0.00 (8)
1.50
(50)
1.65
0 0 0
15:26 MERLINGRP
(MRG)
0.90
0.90
0.82
0.82
(1200)
-4.65 (1579)
0.78
(50)
0.95
3246 2727 9
METROPOLIS
(MRS)
0.00
0.00
0.00
0.00
(0)
0.00 (20)
3.35
(100)
3.48
0 0 0
MFOOD
(MFD)
0.00
0.00
0.00
0.00
(0)
0.00 (200)
6.16
(126)
7.88
0 0 0
17:00 MGAMES
(MGS)
0.28
0.28
0.23
0.25
(11)
-10.71 (156098)
0.24
(104542)
0.25
1997293 492918 186
09:59 MIDVEN
(MID)
84.00
84.00
84.00
84.00
(1)
0.00 (1)
80.00
(9)
84.00
1 84 1
MILKPOL
(MLP)
0.00
0.00
0.00
0.00
(0)
0.00 (450)
1.22
(296)
1.34
0 0 0
MINERAL
(MND)
0.00
0.00
0.00
0.00
(0)
0.00 (4628)
0.47
(665)
0.54
0 0 0
10:05 MINOX
(MNX)
1.56
1.56
1.45
1.45
(100)
-6.45 (866)
1.45
(1000)
1.55
200 301 2
MMAKERS
(MMF)
0.00
0.00
0.00
0.00
(0)
0.00 (303)
3.31
(282)
3.55
0 0 0
16:02 MMCPL
(MMC)
3.15
2.46
2.46
3.15
(5)
32.35 (351)
2.85
(327)
3.06
1100 3042 6
16:42 MOBIMEDIA
(MMS)
0.25
0.23
0.23
0.24
(763)
0.00 (8471)
0.23
(113035)
0.24
596983 143625 135
14:29 MODE
(MOE)
0.43
0.43
0.43
0.43
(15)
0.00 (500)
0.40
(3820)
0.43
19 8 2
MODECOM
(MOD)
0.00
0.00
0.00
0.00
(0)
0.00 (5)
15.35
(56)
15.94
0 0 0
MODERNCOM
(MCE)
0.00
0.00
0.00
0.00
(0)
0.00 (2000)
0.70
(1898)
0.78
0 0 0
17:00 MOMO
(MOM)
0.07
0.06
0.06
0.07
(4821)
16.67 (250089)
0.06
(126742)
0.07
123880 8491 21
10:09 MOTORICUS
(MTR)
0.15
0.15
0.15
0.15
(13500)
0.00 (500)
0.15
(8565)
0.16
14340 2151 3
09:43 MPAY
(MPY)
0.21
0.21
0.21
0.21
(1965)
0.00 (1535)
0.21
(2560)
0.26
1965 413 1
MPLVERBUM
(VER)
0.00
0.00
0.00
0.00
(0)
0.00 (1662)
1.21
(1535)
1.31
0 0 0
14:52 MTRANS
(MTS)
0.21
0.19
0.17
0.19
(5)
5.56 (12901)
0.18
(72198)
0.19
510342 98093 90
09:07 NEPTIS
(YAN)
59.49
59.49
59.49
59.49
(1)
0.00 (2)
58.00
(7)
59.49
1 59 1
17:01 NESTMEDIC
(NST)
9.25
9.25
8.54
9.09
(110)
-1.73 (130)
8.70
(10)
9.09
4824 42256 29
NETWISE
(NTW)
0.00
0.00
0.00
0.00
(0)
0.00 (2)
17.30
(10)
19.00
0 0 0
09:00 NEXTBIKE
(NXB)
128.50
128.50
128.50
128.50
(1)
0.00 (22)
123.50
(85)
128.45
1 128 1
NFPL
(NFP)
0.00
0.00
0.00
0.00
(0)
0.00 (200)
0.53
(98)
0.56
0 0 0
NOTORIA
(NTS)
0.00
0.00
0.00
0.00
(0)
0.00 (18)
7.07
(2429)
7.10
0 0 0
16:38 NOVAVIS
(NVV)
0.80
0.67
0.66
0.80
(5)
12.68 (4400)
0.70
(1000)
0.79
24084 17109 20
NOVINA
(NOV)
0.00
0.00
0.00
0.00
(0)
0.00 (5050)
0.26
(2000)
0.29
0 0 0
NWAI
(NWA)
0.00
0.00
0.00
0.00
(0)
0.00 (700)
2.09
(457)
2.19
0 0 0
17:00 ONICO
(ONC)
157.40
154.00
147.00
157.40
(3)
3.21 (200)
157.35
(37)
157.40
647 97794 19
15:34 ORGANIC
(ORG)
5.30
5.30
5.30
5.30
(10)
-0.93 (20)
5.15
(159)
5.30
10 53 1
17:00 ORPHEE
(ORP)
1.80
1.80
1.66
1.76
(1)
-2.22 (700)
1.67
(624)
1.76
3127 5225 6
14:19 OUTDOORZY
(OUT)
0.39
0.39
0.38
0.39
(35)
0.00 (5000)
0.37
(1500)
0.38
1835 701 4
13:01 PARCELTEC
(PTE)
5.00
4.19
4.19
5.00
(100)
19.33 (20)
4.00
(117)
5.00
1178 5409 15
13:15 PARTNER
(PRN)
0.08
0.08
0.08
0.08
(1)
14.29 (5000)
0.07
(278088)
0.08
1 0 1
PATFUND
(PFD)
0.00
0.00
0.00
0.00
(0)
0.00 (150)
0.30
(150)
0.32
0 0 0
09:10 PFMEDICAL
(PFM)
10.73
10.73
10.73
10.73
(1)
0.00 (50)
6.95
(36)
10.73
1 11 1
14:26 PHARMENA
(PHR)
20.99
20.99
20.99
20.99
(48)
0.00 (100)
19.75
(48)
20.99
68 1427 2
17:00 PHOTON
(PEN)
1.77
1.76
1.59
1.59
(2382)
-8.62 (618)
1.59
(6000)
1.66
37953 62260 36
14:36 PIK
(PIK)
0.50
0.47
0.38
0.42
(2000)
-16.00 (1100)
0.40
(381)
0.42
76805 32729 28
17:00 PILAB
(PIL)
42.00
41.79
41.00
42.00
(2)
0.50 (10)
41.11
(224)
42.00
4315 179549 45
16:38 PIXEL
(PXC)
0.83
0.79
0.73
0.83
(300)
7.79 (210)
0.80
(383)
0.83
19810 15658 17
PLANETINN
(PIG)
0.00
0.00
0.00
0.00
(0)
0.00 (12143)
0.14
(5000)
0.21
0 0 0
09:21 PLASMA
(PSM)
3.63
3.63
3.63
3.63
(168)
0.83 (168)
3.63
(270)
3.74
168 610 1
17:00 PLATIGE
(PLI)
57.00
57.00
53.80
55.00
(50)
-3.51 (556)
55.00
(20)
56.00
747 41428 18
POLMAN
(PLM)
0.00
0.00
0.00
0.00
(0)
0.00 (8000)
0.23
(47408)
0.27
0 0 0
POLMT
(PME)
0.00
0.00
0.00
0.00
(0)
0.00 (5)
10.70
(10)
11.15
0 0 0
POLTRONIC
(PTN)
0.00
0.00
0.00
0.00
(0)
0.00 (2551)
0.25
(7693)
0.26
0 0 0
17:00 PRESENT24
(P24)
0.12
0.11
0.11
0.11
(10)
0.00 (99841)
0.11
(269633)
0.12
178188 19601 15
09:53 PRESTO
(PST)
0.07
0.07
0.07
0.07
(300)
0.00 (84050)
0.06
(405585)
0.07
300 21 1
10:43 PRIME
(PMT)
23.95
23.95
23.95
23.95
(1)
-0.21 (5)
23.50
(117)
23.95
1 24 1
PROLOG
(PRL)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
12.00
(188)
12.06
0 0 0
12:39 PROMISE
(PRO)
4.64
4.64
4.64
4.64
(141)
-1.28 (291)
4.64
(411)
4.87
141 654 1
10:42 PRYMUS
(PRS)
10.13
10.13
10.13
10.13
(2)
0.00 (10)
9.80
(10)
10.12
2 20 1
PTWP
(PTW)
0.00
0.00
0.00
0.00
(0)
0.00 (135)
16.63
(119)
17.45
0 0 0
PYLON
(PYL)
0.00
0.00
0.00
0.00
(0)
0.00 (20702)
0.13
(69534)
0.15
0 0 0
09:08 QUARKVENT
(QRK)
0.66
0.66
0.66
0.66
(1)
10.00 (336)
0.25
(2200)
0.64
1 1 1
QUART
(QRT)
0.00
0.00
0.00
0.00
(0)
0.00 (20)
1.80
(30)
2.00
0 0 0
16:19 QUBICGMS
(QUB)
2.01
2.00
1.91
2.00
(28)
0.00 (1541)
1.94
(899)
1.99
19526 37608 26
17:00 RAJDY4X4
(4X4)
0.64
0.56
0.54
0.61
(15)
8.93 (6269)
0.59
(6570)
0.61
243900 147533 155
09:09 READGENE
(RDG)
1.59
1.59
1.59
1.59
(20)
0.00 (100)
1.35
(100)
1.59
20 32 1
REMEDIS
(REM)
0.00
0.00
0.00
0.00
(0)
0.00 (76299)
0.08
(47262)
0.10
0 0 0
09:07 REMORSOL
(RSP)
0.90
0.90
0.90
0.90
(20)
0.00 (150)
0.83
(479)
0.90
20 18 1
09:53 REVITUM
(REV)
0.50
0.50
0.50
0.50
(8)
0.00 (1000)
0.44
(291)
0.50
18 9 2
09:00 ROBINSON
(RBS)
8.19
8.19
8.19
8.19
(1)
0.00 (25)
8.03
(25)
8.27
1 8 1
ROCCA
(RCA)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.56
(93)
0.65
0 0 0
ROTOPINO
(ROT)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
3.40
(10)
3.70
0 0 0
17:01 RSY
(RSY)
1.15
0.91
0.91
1.15
(130)
29.21 (100)
1.15
(100)
1.20
11329 10995 12
S4E
(S4E)
0.00
0.00
0.00
0.00
(0)
0.00 (130)
8.71
(701)
10.74
0 0 0
SAKANA
(SKN)
0.00
0.00
0.00
0.00
(0)
0.00 (2200)
0.20
(1320)
0.22
0 0 0
SAPLING
(SAP)
0.00
0.00
0.00
0.00
(0)
0.00 (657355)
0.04
(310543)
0.06
0 0 0
17:00 SCPFL
(SCP)
16.98
16.98
15.58
16.98
(1)
0.00 (165)
15.40
(51)
16.98
108 1685 3
SEKA
(SEA)
0.00
0.00
0.00
0.00
(0)
0.00 (15)
6.86
(20)
7.50
0 0 0
10:01 SESCOM
(SES)
39.06
39.05
39.05
39.06
(5)
0.15 (3)
38.00
(5)
39.70
10 391 2
SEVENET
(SEV)
0.00
0.00
0.00
0.00
(0)
0.00 (50)
1.61
(2000)
1.67
0 0 0
SFD
(SFD)
0.00
0.00
0.00
0.00
(0)
0.00 (10000)
0.41
(300)
0.45
0 0 0
09:07 SFERANET
(SFN)
2.19
2.19
2.19
2.19
(20)
0.00 (190)
2.14
(350)
2.19
20 44 1
14:22 SFKPOLKAP
(SFK)
2.50
2.25
1.94
2.50
(4)
-3.10 (144)
2.01
(200)
2.48
1085 2520 8
SILESIA
(SSO)
0.00
0.00
0.00
0.41
(0)
156.25 (2000)
0.41
(500)
0.40
0 0 0
17:02 SITE
(STE)
0.30
0.24
0.23
0.24
(5000)
0.00 (29809)
0.23
(1913)
0.24
2274002 613239 493
16:48 SLASKIEKA
(SLK)
3.07
3.07
3.07
3.07
(216)
0.00 (100)
3.00
(168)
3.07
1216 3733 5
SMSKREDYT
(SMS)
0.00
0.00
0.00
0.00
(0)
0.00 (1000)
1.05
(3000)
1.39
0 0 0
16:42 SOFTBLUE
(SBE)
0.43
0.41
0.41
0.41
(207)
0.00 (2750)
0.40
(16102)
0.43
13594 5591 22
SPAC1
(SP1)
0.00
0.00
0.00
0.08
(0)
0.00 (1550)
0.08
(131)
0.00
0 0 0
SPARKVC
(SPK)
0.00
0.00
0.00
0.00
(0)
0.00 (1600)
0.28
(360)
0.32
0 0 0
14:04 STANDREW
(STD)
5.88
5.88
4.85
4.85
(220)
-17.52 (10)
4.80
(53)
5.88
232 1129 3
STARFIT
(SFI)
0.00
0.00
0.00
0.50
(0)
0.00 (1)
0.00
(30)
0.50
0 0 0
16:06 STEMCELLS
(SCS)
0.43
0.41
0.41
0.43
(30)
4.88 (870)
0.42
(370)
0.43
260 110 4
09:49 STOPKLA
(STK)
8.42
8.42
8.42
8.42
(2)
-0.24 (50)
7.30
(67)
8.42
2 17 1
09:48 SUMMALING
(SUL)
17.00
17.00
17.00
17.00
(1)
0.00 (10)
16.50
(310)
17.00
1 17 1
15:55 SUNTECH
(SUN)
0.30
0.30
0.30
0.30
(870)
7.14 (550)
0.31
(501)
0.32
2400 720 2
17:00 SURFLAND
(SSK)
0.80
0.79
0.76
0.80
(20)
0.00 (50)
0.79
(5230)
0.80
670 534 5
SYMBIO
(SYM)
0.00
0.00
0.00
0.00
(0)
0.00 (20)
3.45
(10)
3.60
0 0 0
09:07 SZAR
(SZR)
0.07
0.07
0.07
0.07
(300)
0.00 (332301)
0.06
(171836)
0.07
300 21 1
09:04 TAMEX
(TOS)
0.61
0.61
0.61
0.61
(2)
0.00 (2850)
0.55
(660)
0.61
2 1 1
09:41 TAXNET
(TXN)
0.40
0.40
0.40
0.40
(50)
2.56 (120)
0.36
(2170)
0.40
50 20 1
09:08 TAXUSFUND
(TXF)
0.07
0.07
0.07
0.07
(5)
0.00 (49700)
0.06
(19942)
0.07
5 0 1
17:00 TBULL
(TBL)
162.00
162.00
152.00
159.00
(3)
0.63 (1)
150.05
(16)
159.00
21 3223 3
17:00 TECHINVGR
(TIG)
0.68
0.68
0.59
0.65
(1566)
-1.52 (1500)
0.60
(1000)
0.65
8857 5569 16
09:08 TECHMADEX
(TDX)
7.20
7.20
7.20
7.20
(1)
0.00 (20)
3.00
(32)
7.20
101 727 2
TELEMEDPL
(TMP)
0.00
0.00
0.00
0.00
(0)
0.00 (50)
1.93
(20)
2.18
0 0 0
TELESTO
(TLO)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
5.00
(0)
0.00
0 0 0
16:46 TELESTR
(TLS)
18.00
18.00
17.69
18.00
(300)
0.00 (350)
17.71
(1735)
18.00
1065 19074 5
13:19 TELGAM
(TLG)
0.19
0.17
0.17
0.18
(3142)
5.88 (500)
0.16
(6858)
0.18
29000 5283 6
TELIANI
(TLV)
0.00
0.00
0.00
0.00
(0)
0.00 (91)
0.78
(2470)
0.81
0 0 0
17:00 TERMO2PWR
(T2P)
0.77
0.77
0.71
0.71
(1096)
-5.33 (21214)
0.71
(3000)
0.73
76606 55668 62
TERMOEXP
(TME)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
2.60
(100)
2.80
0 0 0
16:01 TOWERINV
(TOW)
68.59
68.59
67.00
68.00
(6)
0.00 (15)
64.10
(239)
68.00
144 9766 7
14:28 UHYECA
(ECA)
1.06
1.06
1.06
1.06
(30)
0.00 (100)
1.03
(660)
1.06
30 32 1
17:00 UNIFIED
(UFC)
11.73
11.61
11.56
11.73
(4)
-0.51 (1)
11.61
(996)
11.73
8980 104089 24
12:55 UNITED
(UTD)
0.45
0.45
0.43
0.43
(1035)
-6.52 (658)
0.43
(2000)
0.44
3030 1305 5
VAKOMTEK
(VKT)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.54
(1560)
0.65
0 0 0
16:46 VARSAVVR
(VVR)
1.43
1.38
1.32
1.43
(50)
-3.38 (1260)
1.33
(140)
1.48
10499 14104 9
12:55 VENTUREIN
(VTI)
3.70
3.65
3.60
3.70
(3)
5.41 (450)
3.45
(447)
3.70
903 3274 3
12:02 VERBICOM
(VRB)
1.12
1.10
1.01
1.12
(1)
1.82 (100)
1.03
(125)
1.12
151231 164685 7
VIATRON
(VIA)
0.00
0.00
0.00
0.00
(0)
0.00 (166)
6.05
(154)
6.50
0 0 0
09:00 VIDIS
(VDS)
1.78
1.78
1.78
1.78
(949)
0.00 (1206)
1.70
(1139)
1.80
949 1689 1
10:10 VOICETEL
(VOI)
174.00
174.00
174.00
174.00
(12)
-1.69 (12)
170.00
(12)
177.90
12 2088 1
WBAY
(WBY)
0.00
0.00
0.00
0.00
(0)
0.00 (40)
1.50
(190)
1.60
0 0 0
10:04 WDBBU
(WDB)
2.34
2.34
2.34
2.34
(2)
0.00 (600)
1.90
(466)
2.34
3 7 2
WERTHHOLZ
(WHH)
0.00
0.00
0.00
0.00
(0)
0.00 (3165)
0.33
(1495)
0.36
0 0 0
09:07 WIERZYCL
(WRL)
0.42
0.42
0.42
0.42
(100)
0.00 (200)
0.39
(1300)
0.42
100 42 1
WODKAN
(WOD)
0.00
0.00
0.00
0.00
(0)
0.00 (1)
6.00
(300)
6.94
0 0 0
16:05 XPLUS
(XPL)
0.18
0.17
0.17
0.18
(1000)
5.88 (7567)
0.17
(4100)
0.18
181064 32558 28
09:41 XSYSTEM
(XSM)
0.43
0.43
0.43
0.43
(50)
-4.44 (5950)
0.38
(700)
0.42
50 22 1
17:00 XTPL
(XTP)
62.90
61.70
59.50
62.77
(2)
2.94 (159)
60.00
(51)
62.77
695 41929 33

Przebieg notowań z dnia 2017-09-22

New Connect - Rynek Kierowany Zleceniami - notowania jednolite
Czas Nazwa Faza Maksimum
Otwarcie
Minimum
TKO/ trans
kurs ( ilość)
Zmiana Oferta kupna
(ilość) cena
Oferta sprzedaży
(ilość) cena
Wolumen obrotu [szt.] Wartość obrotu [PLN] Ilość transakcji
11:00 ADMIRAL
(ADM)
0.03
0.03
0.03
0.03
(500)
0.00 (10)
0.03
(152706)
0.03
500 15 1
AEDES
(AED)
0.00
0.00
0.00
0.00
(0)
0.00 (1000)
0.13
(3058)
0.17
0 0 0
ALKAL
(ALK)
0.00
0.00
0.00
0.40
(0)
-4.76 (100)
0.42
(353)
0.00
0 0 0
ARTNEWMED
(ANM)
0.00
0.00
0.00
0.05
(0)
-16.67 (60000)
0.05
(50000)
0.04
0 0 0
15:22 ATONHT
(ATO)
0.08
0.08
0.08
0.08
(1481)
0.00 (17898)
0.07
(25818)
0.08
1631 130 2
B2BPARTNER
(B2B)
0.00
0.00
0.00
0.07
(0)
0.00 (300)
0.07
(49665)
0.07
0 0 0
BDF
(BDF)
0.00
0.00
0.00
22.70
(0)
1.34 (1)
22.70
(2)
22.70
0 0 0
BGE
(BGE)
0.00
0.00
0.00
0.00
(0)
0.00 (1000)
0.04
(1000)
0.05
0 0 0
11:00 BIOERG
(BER)
0.11
0.11
0.11
0.11
(500)
0.00 (73594)
0.10
(65509)
0.11
500 55 1
BIOMAX
(BIM)
0.00
0.00
0.00
0.01
(0)
-80.00 (1)
0.05
(137270)
0.00
0 0 0
BLUETAX
(BTG)
0.00
0.00
0.00
0.02
(0)
100.00 (10)
0.02
(3815559)
0.02
0 0 0
COMPRESS
(COM)
0.00
0.00
0.00
0.00
(0)
0.00 (1000)
0.19
(15892)
0.27
0 0 0
CTE
(CTE)
0.00
0.00
0.00
0.00
(0)
0.00 (211)
1.50
(300)
3.45
0 0 0
DASE
(DFG)
0.00
0.00
0.00
0.00
(0)
0.00 (0)
0.00
(12165)
0.00
0 0 0
11:00 DENTAMDC
(DAM)
0.01
0.01
0.01
0.01
(100)
0.00 (0)
0.00
(1366188)
0.00
100 1 1
ECERAMICS
(ECR)
0.00
0.00
0.00
0.01
(0)
0.00 (10)
0.01
(11259344)
0.00
0 0 0
ECOTECH
(ECO)
0.00
0.00
0.00
0.00
(0)
0.00 (100000)
0.14
(660)
0.24
0 0 0
EKOKOGEN
(EKG)
0.00
0.00
0.00
0.01
(0)
-87.50 (100001)
0.01
(3000)
0.00
0 0 0
EQUITIER
(ETR)
0.00
0.00
0.00
0.69
(0)
-1.43 (50)
0.69
(11)
0.00
0 0 0
EUROCENT
(ERC)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.19
(100)
0.23
0 0 0
EZO
(EZO)
0.00
0.00
0.00
0.02
(0)
-95.74 (18000)
0.02
(1200)
0.00
0 0 0
FINHOUSE
(FIN)
0.00
0.00
0.00
0.00
(0)
0.00 (500)
0.65
(489)
0.75
0 0 0
15:05 FITEN
(FTN)
0.33
0.33
0.33
0.33
(312)
0.00 (2000)
0.27
(18073)
0.33
312 103 1
FUTURIS
(FUT)
0.00
0.00
0.00
0.15
(0)
-37.50 (200)
0.20
(3050)
0.00
0 0 0
11:27 GCINVEST
(GCI)
0.07
0.07
0.07
0.07
(500)
0.00 (2000)
0.07
(79500)
0.08
1500 105 2
GENERGY
(GNR)
0.00
0.00
0.00
0.06
(0)
-14.29 (2444)
0.06
(31544)
0.06
0 0 0
11:00 GRAPHIC
(GRP)
0.66
0.66
0.66
0.66
(100)
0.00 (150)
0.61
(200)
0.65
100 66 1
GREENENER
(GRE)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
0.14
(990)
0.15
0 0 0
GRJAGUAR
(GJA)
0.00
0.00
0.00
0.03
(0)
-25.00 (75000)
0.03
(50000)
0.00
0 0 0
11:10 HEFAL
(HEF)
0.08
0.08
0.08
0.08
(200)
0.00 (300)
0.06
(8910)
0.08
240 19 2
15:06 HETAN
(HTN)
0.04
0.04
0.03
0.03
(7000)
-25.00 (500)
0.04
(1422954)
0.04
21144 637 8
HOTBLOK
(HOT)
0.00
0.00
0.00
0.00
(0)
0.00 (1728618)
0.01
(955265)
0.02
0 0 0
11:00 I3D
(I3D)
0.62
0.62
0.62
0.62
(100)
0.00 (200)
0.62
(1875)
0.62
100 62 1
15:00 IDH
(IDH)
0.01
0.01
0.01
0.01
(500)
0.00 (0)
0.00
(6074147)
0.00
500 5 1
11:00 IMAGIS
(IMG)
0.22
0.22
0.22
0.22
(1)
0.00 (1000)
0.17
(998)
0.22
1 0 1
INVICO
(IVC)
0.00
0.00
0.00
0.02
(0)
100.00 (10)
0.02
(1000)
0.02
0 0 0
JANTAR
(JAN)
0.00
0.00
0.00
0.71
(0)
0.00 (764)
0.71
(414)
0.01
0 0 0
LIBERTY
(LTG)
0.00
0.00
0.00
0.00
(0)
0.00 (2222)
0.26
(1572)
0.35
0 0 0
LOGZACT
(LGZ)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
96.00
(0)
0.00
0 0 0
LOYD
(LYD)
0.00
0.00
0.00
0.01
(0)
-50.00 (40383)
0.02
(70190)
0.00
0 0 0
11:00 LUXIMA
(LUX)
0.02
0.02
0.02
0.02
(500)
0.00 (2885480)
0.01
(1171954)
0.02
500 10 1
LZMO
(LZM)
0.00
0.00
0.00
0.08
(0)
-11.11 (1000)
0.08
(19610)
0.08
0 0 0
15:00 MARKA
(MRK)
0.32
0.32
0.32
0.32
(353)
6.67 (100)
0.30
(100)
0.33
153100 48992 3
15:07 MBFGROUP
(MBF)
1.39
1.39
1.39
1.39
(270)
6.92 (828)
1.30
(1120)
1.48
1700 2363 7
MGMSYS
(MGM)
0.00
0.00
0.00
0.00
(0)
0.00 (10)
1.52
(650)
1.58
0 0 0
11:00 MILESTONE
(MMD)
3.00
3.00
3.00
3.00
(5)
0.00 (30)
2.80
(110)
3.00
5 15 1
MOBINI
(MOB)
0.00
0.00
0.00
4.05
(0)
-7.32 (10)
4.20
(10)
0.00
0 0 0
NANOTEL
(NAN)
0.00
0.00
0.00
0.00
(0)
0.00 (3000)
0.08
(5000)
0.09
0 0 0
NAVIMORIN
(NIN)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.36
(100)
0.42
0 0 0
OPENNET
(OPE)
0.00
0.00
0.00
0.09
(0)
-30.77 (750)
0.11
(2000)
0.00
0 0 0
OPTIZENLB
(OPT)
0.00
0.00
0.00
0.00
(0)
0.00 (500)
0.12
(500)
0.14
0 0 0
ORZLOPONY
(ORL)
0.00
0.00
0.00
0.00
(0)
0.00 (3031)
0.33
(1091)
0.39
0 0 0
PCHVENTURE
(PCV)
0.00
0.00
0.00
0.00
(0)
0.00 (20)
0.95
(100)
1.04
0 0 0
PGPPOLONI
(PGP)
0.00
0.00
0.00
0.00
(0)
0.00 (800)
0.70
(6938)
0.89
0 0 0
POLINW
(PIS)
0.00
0.00
0.00
0.03
(0)
-25.00 (112680)
0.03
(24847)
0.00
0 0 0
PREFABET
(PBB)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
1.90
(260)
2.44
0 0 0
PREMFOOD
(PFR)
0.00
0.00
0.00
0.00
(0)
0.00 (2000)
0.15
(2700)
0.19
0 0 0
PREMIUMF
(PMF)
0.00
0.00
0.00
0.00
(0)
0.00 (200)
0.25
(500)
0.26
0 0 0
11:00 PROPERTYF
(PLE)
0.30
0.30
0.30
0.30
(40)
0.00 (100)
0.28
(1451)
0.29
40 12 1
PROVECTA
(PRV)
0.00
0.00
0.00
0.00
(0)
0.00 (3000)
0.15
(100)
1.30
0 0 0
11:00 ROVITA
(ROV)
0.57
0.57
0.57
0.57
(60)
0.00 (100)
0.53
(300)
0.56
60 34 1
RUCHCHORZ
(RCW)
0.00
0.00
0.00
0.00
(0)
0.00 (190)
0.16
(130)
0.19
0 0 0
RUNICOM
(RUN)
0.00
0.00
0.00
0.15
(0)
-25.00 (100)
0.20
(220)
0.00
0 0 0
15:00 SILVACG
(SCG)
0.02
0.02
0.02
0.02
(10000)
0.00 (6196631)
0.01
(1394958)
0.02
20000 400 3
15:15 STOPPOINT
(STO)
0.15
0.15
0.15
0.15
(12509)
7.14 (100)
0.14
(73990)
0.15
32029 4804 5
11:00 SWISSPSM
(SWP)
0.36
0.36
0.36
0.36
(40)
0.00 (100)
0.33
(540)
0.36
40 14 1
TROPHYRES
(TPR)
0.00
0.00
0.00
0.02
(0)
-81.82 (50)
0.11
(22117)
0.00
0 0 0
VCP
(VCP)
0.00
0.00
0.00
0.00
(0)
0.00 (100)
0.10
(400)
0.12
0 0 0
VEDIA
(VED)
0.00
0.00
0.00
0.01
(0)
-75.00 (250061)
0.03
(743750)
0.00
0 0 0
11:00 VELTO
(VEL)
0.05
0.05
0.05
0.05
(500)
0.00 (500)
0.08
(3676634)
0.05
500 25 1
VERTE
(VTE)
0.00
0.00
0.00
0.34
(0)
-24.44 (1225)
0.41
(24654)
0.00
0 0 0
VISION
(VIV)
0.00
0.00
0.00
0.01
(0)
0.00 (100)
0.02
(282437)
0.00
0 0 0
WESTREAL
(WRE)
0.00
0.00
0.00
0.28
(0)
-22.22 (1812)
0.28
(350)
0.00
0 0 0
facebook