217,9100
-0,10%
-0,2100
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 218,1200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 218,4300 |
| Max 1D: | 218,5100 |
| Min 1D: | 217,2400 |
| Wolumen obrotu: | 2 474 781 szt. |
| Wartość obrotu: | 2 410 481 zł |
| Liczba transakcji: | 1 683 |
| Stopa zwrotu 1R: | -12,25% |
| Max 1R: | 265,2300 |
| Min 1R: | 197,1200 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 4MASS | 4MS | 0,1536 | -0,0034 | -2,17% | 0,1550 | 0,1550 | 0,1444 | 50 100 | 14 762 | 2019-05-22 17:00:00 |
| ABSINVEST | AIN | 1,0100 | 0,0800 | 8,60% | 0,9000 | 1,0100 | 0,9000 | 2 503 | 4 506 | 2019-05-22 13:00:39 |
| ACKERMAN | ACK | 8,1500 | 0,0000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 39 | 636 | 2019-05-22 13:31:53 |
| ACREBIT | ACR | 0,9300 | 0,0800 | 9,41% | 0,9300 | 0,9900 | 0,9200 | 2 281 | 4 230 | 2019-05-16 17:00:00 |
| AGROLIGA | AGL | 16,6000 | 0,2000 | 1,22% | 16,6000 | 16,6000 | 16,6000 | 565 | 18 758 | 2019-05-22 14:04:54 |
| AGROMEP | AGP | 3,9800 | 0,0000 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 353 | 2 810 | 2019-04-29 14:29:49 |
| AITON | AIT | 0,3900 | 0,0100 | 2,63% | 0,3900 | 0,3900 | 0,3900 | 5 | 4 | 2019-05-22 16:29:32 |
| ALUMAST | ALU | 0,6600 | 0,0000 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 500 | 660 | 2019-05-22 13:10:07 |
| ANALIZY | AOL | 37,2000 | -5,8000 | -13,49% | 40,6000 | 40,6000 | 37,2000 | 157 | 12 028 | 2019-05-17 15:04:10 |
| APS | APS | 1,4200 | -0,0100 | -0,70% | 1,3000 | 1,4200 | 1,3000 | 810 | 2 106 | 2019-05-15 10:27:42 |
| AQUABB | AQU | 16,3000 | 0,0000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | 2 | 66 | 2019-05-22 10:23:23 |
| AQUAPOZ | AQA | 8,0500 | 0,0000 | 0,00% | 7,5000 | 8,0500 | 7,3000 | 179 | 2 670 | 2019-05-14 15:43:47 |
| AQUATECH | AQT | 12,4000 | 0,7000 | 5,98% | 11,7000 | 12,4000 | 11,7000 | 164 | 3 962 | 2019-05-22 17:00:00 |
| ARAMUS | ARA | 2,1600 | 0,0800 | 3,85% | 2,0600 | 2,1600 | 2,0600 | 835 | 3 530 | 2019-05-22 11:19:25 |
| ARTP | TYP | 0,1700 | 0,0000 | 0,00% | 0,1700 | 0,1700 | 0,1700 | 4 676 | 1 590 | 2019-05-22 09:11:21 |
| ASTRO | ASR | 0,3400 | -0,0400 | -10,53% | 0,3040 | 0,3600 | 0,3040 | 6 214 | 4 228 | 2019-05-22 17:00:00 |
| ATCCARGO | ATA | 4,1600 | -0,1200 | -2,80% | 4,1600 | 4,1600 | 4,1600 | 100 | 832 | 2019-05-22 17:00:00 |
| AUXILIA | AUX_ | 2,8000 | 0,0100 | 0,36% | 2,6500 | 2,8000 | 2,6500 | 1 004 | 5 360 | 2019-05-22 14:16:34 |
| AZTEC | AZC | 1,6500 | -0,0200 | -1,20% | 1,5500 | 1,6500 | 1,5500 | 809 | 2 512 | 2019-05-13 17:00:00 |
| BBINWEST | BBA | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,8000 | 1 020 | 3 776 | 2019-05-17 09:03:16 |
| BETOMAX | BTX | 2,2800 | -0,1000 | -4,20% | 2,2800 | 2,2800 | 2,2800 | 676 | 3 082 | 2019-05-17 09:58:08 |
| BIOMASS | BEP | 0,3500 | -0,0300 | -7,89% | 0,3600 | 0,3600 | 0,3000 | 8 005 | 5 080 | 2019-05-22 10:18:21 |
| BIOMAXIMA | BMX | 4,6600 | 0,0000 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 3 | 28 | 2019-05-22 09:40:39 |
| BIOPLANET | BIP | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 295 | 4 072 | 2019-05-22 11:29:17 |
| BITEVIL | BIT | 0,5560 | -0,0440 | -7,33% | 0,6000 | 0,6000 | 0,5560 | 3 825 | 4 434 | 2019-05-22 16:22:47 |
| BLACKPOIN | BPN | 0,5500 | -0,0450 | -7,56% | 0,6500 | 0,6500 | 0,5200 | 45 291 | 48 046 | 2019-05-22 16:29:33 |
| BLOOBER | BLO | 46,3000 | -0,9000 | -1,91% | 47,2000 | 47,5000 | 46,0500 | 1 387 | 128 576 | 2019-05-22 17:00:00 |
| BORUTA | BRU | 0,2600 | 0,0110 | 4,42% | 0,2490 | 0,2600 | 0,2450 | 1 054 607 | 546 452 | 2019-05-22 17:00:00 |
| BPC | BPC | 4,7800 | 0,0000 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 3 | 28 | 2019-05-22 09:28:41 |
| BRAND24 | B24 | 39,0000 | -1,0000 | -2,50% | 40,2000 | 40,2000 | 39,0000 | 94 | 7 486 | 2019-05-22 12:28:49 |
| BROADGATE | BDG | 0,3560 | 0,0160 | 4,71% | 0,3560 | 0,3560 | 0,3560 | 28 | 20 | 2019-05-22 09:00:00 |
| CAMBRIDGE | CAM | 1,2700 | -0,0200 | -1,55% | 1,2900 | 1,2900 | 1,2600 | 1 795 | 4 586 | 2019-05-21 10:03:32 |
| CASPAR | CSR | 22,0000 | 0,8000 | 3,77% | 22,0000 | 22,0000 | 22,0000 | 21 | 924 | 2019-05-22 09:00:00 |
| CCS | CCS | 0,4900 | -0,1300 | -20,97% | 0,5400 | 0,5400 | 0,4900 | 3 400 | 3 518 | 2019-05-22 14:59:27 |
| CFG | CFG | 12,8000 | -0,2000 | -1,54% | 13,1400 | 13,1400 | 12,6400 | 606 | 15 498 | 2019-05-22 17:00:00 |
| CFSA | CFS | 2,1200 | -0,4200 | -16,54% | 2,1200 | 2,1200 | 2,1200 | 346 | 1 468 | 2019-05-17 11:25:38 |
| CHERRY | CHP | 53,4000 | 7,7000 | 16,85% | 48,4000 | 55,0000 | 47,0000 | 1 749 | 178 432 | 2019-05-22 17:00:00 |
| CLOUD | CLD | 6,0800 | -0,4200 | -6,46% | 6,7000 | 6,7000 | 6,0800 | 5 984 | 74 578 | 2019-05-22 17:00:00 |
| COLUMBUS | CLC | 1,7800 | 0,0000 | 0,00% | 1,7700 | 1,7800 | 1,7700 | 225 | 800 | 2019-05-22 15:40:44 |
| COPERNIC | CRS | 6,6000 | 1,1000 | 20,00% | 5,9000 | 6,6000 | 5,9000 | 1 000 | 12 962 | 2019-04-23 11:18:28 |
| CREEPYJAR | CRJ | 165,0000 | 2,6000 | 1,60% | 162,4000 | 165,0000 | 162,4000 | 100 | 32 672 | 2019-05-22 17:01:54 |
| CWA | CWA | 0,3960 | -0,0020 | -0,50% | 0,3500 | 0,3960 | 0,3500 | 4 010 | 2 808 | 2019-05-16 15:28:58 |
| DAMFINW | DIN | 2,0600 | -0,0400 | -1,90% | 2,0600 | 2,0600 | 2,0600 | 2 | 8 | 2019-05-22 09:00:00 |
| DANKS | DNS | 0,6300 | 0,0000 | 0,00% | 0,5700 | 0,6300 | 0,5600 | 4 503 | 5 208 | 2019-05-09 14:54:50 |
| DEKTRA | DKR | 8,6000 | 0,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 2 | 34 | 2019-05-22 09:30:09 |
| DEVORAN | DEV | 0,0800 | -0,0052 | -6,10% | 0,0852 | 0,0852 | 0,0800 | 16 400 | 2 726 | 2019-05-22 15:46:07 |
| EASTSIDE | ESC | 0,8350 | -0,0050 | -0,60% | 0,8350 | 0,8350 | 0,8350 | 10 | 16 | 2019-05-22 13:32:08 |
| ECCGAMES | ECC | 2,3990 | -0,0410 | -1,68% | 2,4400 | 2,4400 | 2,3230 | 11 073 | 52 176 | 2019-05-22 15:26:19 |
| EKOBOX | EBX | 0,4800 | 0,0000 | 0,00% | 0,4800 | 0,4800 | 0,4400 | 2 136 | 1 882 | 2019-05-08 11:39:02 |
| EKOPARK | EPR | 1,5100 | 0,0000 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 712 | 2 150 | 2019-05-22 09:08:20 |
| EKOPOL | EGH | 1,9000 | 0,0600 | 3,26% | 1,9000 | 1,9000 | 1,9000 | 300 | 1 140 | 2019-05-21 09:27:36 |
| EMUZYKA | EMU | 2,2600 | 0,0800 | 3,67% | 2,2000 | 2,2600 | 2,2000 | 1 885 | 8 400 | 2019-05-22 13:43:00 |
| EONET | EON | 6,6500 | 0,0000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 15 | 200 | 2019-05-22 09:00:00 |
| EUROSNACK | ECK | 0,4100 | 0,0000 | 0,00% | 0,4100 | 0,4100 | 0,4100 | 50 | 42 | 2019-05-21 09:00:00 |
| EXAMOBILE | EXA | 2,2200 | -0,0800 | -3,48% | 2,3000 | 2,3000 | 2,2200 | 10 625 | 47 396 | 2019-05-22 16:43:51 |
| FARM51 | F51 | 19,0000 | -0,1800 | -0,94% | 19,1800 | 19,2000 | 18,6100 | 18 242 | 688 732 | 2019-05-22 17:00:42 |
| FDGAMES | FDG | 0,1250 | -0,0050 | -3,85% | 0,1300 | 0,1300 | 0,1250 | 9 100 | 2 286 | 2019-05-22 15:02:02 |
| FHDOM | FHD | 2,5400 | 0,1600 | 6,72% | 2,5400 | 2,5800 | 2,5400 | 891 | 4 562 | 2019-05-09 14:12:00 |
| FLUID | FLD | 0,3900 | 0,0540 | 16,07% | 0,3360 | 0,3900 | 0,3360 | 206 652 | 151 638 | 2019-05-22 16:26:39 |
| FOREVEREN | FOR | 3,3200 | 0,0300 | 0,91% | 3,2200 | 3,5700 | 3,1000 | 97 144 | 644 312 | 2019-05-22 17:00:00 |
| GALVO | GAL | 0,7000 | -0,1200 | -14,63% | 0,8200 | 0,8200 | 0,7000 | 2 376 | 3 380 | 2019-05-20 14:28:51 |
| GENOMED | GEN | 21,0000 | -0,4000 | -1,87% | 21,0000 | 21,0000 | 21,0000 | 7 | 294 | 2019-05-22 09:07:02 |
| GENRG | GNG | 0,5250 | 0,0410 | 8,47% | 0,4840 | 0,5450 | 0,4800 | 235 380 | 238 606 | 2019-05-22 17:00:00 |
| GEOTRANS | GTS | 2,8000 | 0,1400 | 5,26% | 2,6400 | 2,8200 | 2,5200 | 11 398 | 60 790 | 2019-05-22 16:47:47 |
| GLGPHARMA | GLG | 0,6300 | -0,0100 | -1,56% | 0,5900 | 0,6300 | 0,5900 | 1 010 | 1 192 | 2019-05-17 11:58:48 |
| GRMEDIA | GME | 358,0000 | -42,0000 | -10,50% | 358,0000 | 358,0000 | 358,0000 | 1 | 716 | 2019-04-25 15:40:59 |
| GRUPAREC | GRC | 21,8000 | 0,0000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | 5 | 218 | 2019-05-22 09:00:00 |
| HAMBURGER | MRH | 1,2200 | 0,0000 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 10 | 24 | 2019-05-21 09:28:38 |
| HGAMES | HBG | 1,9500 | 0,0500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 1 | 4 | 2019-05-21 14:47:21 |
| HORNIGOLD | HRL | 0,2190 | -0,0110 | -4,78% | 0,2350 | 0,2350 | 0,2050 | 73 017 | 31 662 | 2019-05-22 17:00:00 |
| HORTICO | HOR | 1,9200 | 0,1000 | 5,49% | 1,8200 | 1,9200 | 1,8200 | 1 150 | 4 216 | 2019-05-15 10:00:47 |
| HURTIMEX | HRT | 0,1800 | -0,0200 | -10,00% | 0,1800 | 0,1800 | 0,1800 | 1 000 | 360 | 2019-05-22 11:50:50 |
| IFUN4ALL | IF4 | 1,3700 | 0,0700 | 5,38% | 1,3000 | 1,3900 | 1,3000 | 18 431 | 50 184 | 2019-05-22 17:00:00 |
| IGORIA | IGT | 0,5600 | 0,0100 | 1,82% | 0,5600 | 0,5600 | 0,5600 | 8 850 | 9 912 | 2019-05-16 13:45:18 |
| INBOOK | INB | 0,3960 | 0,0160 | 4,21% | 0,3800 | 0,3960 | 0,3220 | 26 528 | 19 626 | 2019-05-22 13:12:50 |
| INFOSCAN | IST | 2,6300 | 0,1300 | 5,20% | 2,5700 | 2,6400 | 2,4500 | 19 134 | 96 142 | 2019-05-22 17:00:00 |
| INNOGENE | IGN | 1,8900 | -0,0100 | -0,53% | 1,8500 | 1,8900 | 1,8000 | 3 000 | 11 026 | 2019-05-22 15:06:14 |
| INTELIWIS | ITL | 1,7000 | 0,0000 | 0,00% | 1,6800 | 1,7000 | 1,6800 | 1 750 | 5 910 | 2019-05-22 15:51:10 |
| INTERNITY | INT | 1,6100 | 0,0200 | 1,26% | 1,5900 | 1,6100 | 1,5900 | 3 823 | 12 230 | 2019-05-22 16:28:25 |
| INVENTION | INM | 0,5250 | 0,0150 | 2,94% | 0,5050 | 0,5400 | 0,5000 | 173 259 | 180 722 | 2019-05-22 17:00:00 |
| INVESTEKO | IVE | 0,7500 | -0,0600 | -7,41% | 0,7500 | 0,7500 | 0,7500 | 260 | 390 | 2019-05-20 12:50:57 |
| ISIAG | ISG | 1,0800 | -0,0100 | -0,92% | 0,9000 | 1,0800 | 0,7500 | 6 175 | 11 090 | 2019-05-20 14:12:11 |
| JRHOLDING | JRH | 0,5100 | 0,0100 | 2,00% | 0,5000 | 0,5100 | 0,4800 | 36 152 | 35 100 | 2019-05-20 14:50:39 |
| JUJUBEE | JJB | 2,8250 | -0,0850 | -2,92% | 2,9100 | 3,0000 | 2,8100 | 10 426 | 60 136 | 2019-05-22 17:00:00 |
| JWA | JWA | 0,3400 | 0,0200 | 6,25% | 0,3220 | 0,3420 | 0,3100 | 37 430 | 24 100 | 2019-05-22 17:00:00 |
| KANCELWEC | KPI | 2,2600 | 0,0800 | 3,67% | 2,1800 | 2,3400 | 2,1800 | 14 033 | 61 310 | 2019-05-16 16:33:58 |
| KBJ | KBJ | 9,6500 | 0,0000 | 0,00% | 9,6500 | 9,6500 | 9,6500 | 5 | 96 | 2019-05-22 09:00:00 |
| KLON | KLN | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 10 | 20 | 2019-05-22 10:19:09 |
| KME | KME | 7,3000 | 0,3000 | 4,29% | 7,2000 | 7,3500 | 6,9500 | 560 | 7 870 | 2019-05-22 16:41:57 |
| KOFAMA | KFM | 1,4800 | -0,3200 | -17,78% | 1,4800 | 1,4800 | 1,4800 | 700 | 2 072 | 2019-05-06 14:02:58 |
| KORBANK | KOR | 3,1800 | 0,0800 | 2,58% | 3,1000 | 3,1800 | 3,1000 | 329 | 2 052 | 2019-05-22 17:00:00 |
| KUPIEC | KPC | 0,7500 | 0,0000 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 30 | 46 | 2019-05-21 09:29:29 |
| LUG | LUG | 6,7000 | -0,5500 | -7,59% | 6,7000 | 6,8000 | 6,2000 | 1 967 | 25 798 | 2019-05-22 16:47:59 |
| MAKOLAB | MLB | 2,2400 | 0,0200 | 0,90% | 2,2400 | 2,2400 | 2,2400 | 900 | 4 032 | 2019-05-21 09:08:24 |
| MAXIPIZZA | MXP | 0,8900 | -0,0100 | -1,11% | 0,8900 | 0,8900 | 0,8900 | 14 498 | 25 806 | 2019-05-22 16:09:50 |
| MBFGROUP | MBF | 0,7200 | -0,0200 | -2,70% | 0,7160 | 0,7900 | 0,7000 | 18 619 | 27 004 | 2019-05-22 17:00:00 |
| MEDAPP | MDA | 0,6600 | 0,0200 | 3,13% | 0,6700 | 0,6900 | 0,6600 | 3 202 | 4 352 | 2019-05-22 09:15:00 |
| MEDINICE | ICE | 5,9000 | 0,8000 | 15,69% | 5,2500 | 5,9000 | 5,2500 | 3 890 | 41 856 | 2019-05-22 17:00:00 |
| MERA | MER | 0,9500 | 0,0000 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 20 | 38 | 2019-05-22 10:16:50 |
| MERLINGRP | MRG | 0,1520 | -0,0180 | -10,59% | 0,1700 | 0,1700 | 0,1495 | 42 996 | 13 138 | 2019-05-22 16:14:02 |
| MFOOD | MFD | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 229 | 688 | 2019-05-20 16:40:39 |
| MILKPOL | MLP | 0,9600 | -0,0600 | -5,88% | 0,9600 | 0,9600 | 0,9600 | 1 042 | 2 000 | 2019-05-22 10:24:46 |
| MOBIMEDIA | MMS | 0,1000 | 0,0000 | 0,00% | 0,1000 | 0,1000 | 0,0910 | 4 415 | 810 | 2019-05-22 16:47:23 |
| MOVIEGAMES | MOV | 28,9000 | 0,5000 | 1,76% | 28,2000 | 28,9000 | 27,4000 | 596 | 33 476 | 2019-05-22 17:00:00 |
| NEPTIS | YAN | 52,5000 | 0,0000 | 0,00% | 52,5000 | 52,5000 | 52,5000 | 41 | 4 306 | 2019-05-22 11:15:39 |
| NESTMEDIC | NST | 1,5000 | -0,0600 | -3,85% | 1,5600 | 1,5600 | 1,5000 | 1 821 | 5 544 | 2019-05-21 16:45:05 |
| NFPL | NFP | 0,1490 | 0,0000 | 0,00% | 0,1490 | 0,1490 | 0,1490 | 1 220 | 364 | 2019-05-22 15:20:57 |
| NOVAVIS | NVV | 1,3200 | 0,0000 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 100 | 264 | 2019-05-22 17:00:00 |
| NWAI | NWA | 2,1400 | 0,0000 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 800 | 3 424 | 2019-04-23 15:31:46 |
| ONEMORE | OML | 0,8500 | 0,0000 | 0,00% | 0,8400 | 0,8600 | 0,8100 | 3 064 | 5 100 | 2019-05-22 16:46:09 |
| ONICO | ONC | 52,5000 | -10,0000 | -16,00% | 62,0000 | 62,0000 | 52,5000 | 265 | 30 792 | 2019-05-22 17:00:00 |
| ORPHEE | ORP | 1,8580 | 0,1080 | 6,17% | 1,8580 | 1,8580 | 1,8580 | 12 | 44 | 2019-05-22 09:00:00 |
| OUTDOORZY | OUT | 0,4780 | 0,0000 | 0,00% | 0,4100 | 0,4780 | 0,3800 | 42 580 | 34 932 | 2019-05-20 16:09:18 |
| PARCELTEC | PTE | 0,3600 | -0,0060 | -1,64% | 0,3600 | 0,3600 | 0,3600 | 20 | 14 | 2019-05-22 09:56:23 |
| PASSUS | PAS | 10,8000 | -0,6000 | -5,26% | 11,4000 | 11,4000 | 10,1000 | 181 | 3 806 | 2019-05-17 14:49:45 |
| PBGAMES | PBT | 0,8600 | 0,0000 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 15 | 26 | 2019-05-22 09:45:09 |
| PHOTON | PEN | 2,4200 | -0,0200 | -0,82% | 2,4600 | 2,4600 | 2,4200 | 2 583 | 12 618 | 2019-05-22 11:36:13 |
| PIK | PIK | 0,8200 | -0,0200 | -2,38% | 0,8200 | 0,8200 | 0,8200 | 830 | 1 362 | 2019-05-21 11:26:26 |
| PLATIGE | PLI | 13,4500 | 0,1500 | 1,13% | 13,9500 | 13,9500 | 12,9500 | 42 | 1 104 | 2019-05-22 17:00:00 |
| PLGROUP | PLG | 0,3500 | -0,0090 | -2,51% | 0,3500 | 0,3500 | 0,3500 | 20 | 14 | 2019-05-22 09:56:19 |
| POINTPACK | PNT | 39,8000 | -0,2000 | -0,50% | 39,8000 | 39,8000 | 39,8000 | 325 | 25 870 | 2019-05-22 17:00:00 |
| POLMAN | PLM | 0,2900 | 0,0060 | 2,11% | 0,2780 | 0,2900 | 0,2780 | 17 700 | 10 056 | 2019-05-22 14:13:16 |
| PRESENT24 | P24 | 0,0760 | -0,0030 | -3,80% | 0,0810 | 0,0810 | 0,0760 | 18 866 | 2 978 | 2019-05-22 17:00:00 |
| PRIME | PMT | 3,2000 | -0,1000 | -3,03% | 3,2400 | 3,2400 | 3,2000 | 240 | 1 538 | 2019-05-22 16:40:38 |
| PROLOG | PRL | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 3 100 | 86 800 | 2019-05-22 16:47:25 |
| PRYMUS | PRS | 7,3500 | 0,0000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 10 | 148 | 2019-05-22 10:17:39 |
| PTWP | PTW | 20,0000 | 0,4000 | 2,04% | 19,8000 | 20,0000 | 19,8000 | 44 | 1 758 | 2019-05-13 14:09:48 |
| PURE | PUR | 33,0000 | -0,2000 | -0,60% | 34,0000 | 34,0000 | 32,0000 | 238 | 15 366 | 2019-05-22 12:09:46 |
| PYLON | PYL | 0,0898 | -0,0002 | -0,22% | 0,0898 | 0,0898 | 0,0898 | 100 | 18 | 2019-05-17 09:00:00 |
| QUARTICON | QON | 54,0000 | -2,8000 | -4,93% | 54,0000 | 54,0000 | 54,0000 | 2 | 216 | 2019-05-22 17:00:00 |
| QUBICGMS | QUB | 2,9300 | 0,0200 | 0,69% | 2,9000 | 2,9400 | 2,8000 | 21 399 | 122 542 | 2019-05-22 17:00:25 |
| REMORSOL | RSP | 0,9200 | 0,0700 | 8,24% | 0,8600 | 0,9200 | 0,8600 | 3 655 | 6 574 | 2019-05-22 12:38:54 |
| ROBINSON | RBS | 7,1000 | 0,0500 | 0,71% | 7,0500 | 7,1000 | 7,0500 | 23 | 324 | 2019-05-22 12:35:00 |
| S4E | S4E | 6,4500 | 0,4000 | 6,61% | 6,0500 | 6,4500 | 6,0500 | 356 | 4 432 | 2019-05-13 11:42:00 |
| SCPFL | SCP | 44,0000 | 0,6000 | 1,38% | 43,6000 | 45,8000 | 43,0000 | 2 353 | 210 106 | 2019-05-22 17:00:00 |
| SFD | SFD | 0,4360 | -0,0240 | -5,22% | 0,4600 | 0,4700 | 0,4360 | 4 995 | 4 468 | 2019-05-22 16:19:41 |
| SLASKIEKA | SLK | 2,7300 | -0,0500 | -1,80% | 2,7200 | 2,7400 | 2,6300 | 3 213 | 17 426 | 2019-05-22 17:00:00 |
| SMSKREDYT | SMS | 0,4100 | -0,0760 | -15,64% | 0,4000 | 0,4100 | 0,4000 | 9 758 | 7 904 | 2019-05-21 15:39:37 |
| SOFTBLUE | SBE | 0,2120 | -0,0080 | -3,64% | 0,2280 | 0,2280 | 0,2120 | 23 354 | 9 928 | 2019-05-22 15:46:49 |
| STEMCELLS | SCS | 0,4300 | 0,0000 | 0,00% | 0,4300 | 0,4300 | 0,4300 | 100 | 86 | 2019-05-20 12:17:48 |
| STOPPOINT | STO | 0,1795 | -0,0080 | -4,27% | 0,1820 | 0,1875 | 0,1600 | 2 031 | 732 | 2019-05-22 13:19:33 |
| SUMMALING | SUL | 16,0000 | -1,0000 | -5,88% | 16,0000 | 16,0000 | 16,0000 | 5 | 160 | 2019-05-22 15:48:47 |
| SUNTECH | SUN | 0,2320 | -0,0460 | -16,55% | 0,2700 | 0,2700 | 0,2320 | 1 310 | 608 | 2019-05-22 17:00:00 |
| SURFLAND | SSK | 0,8350 | 0,0350 | 4,37% | 0,7700 | 0,8350 | 0,7700 | 2 500 | 4 010 | 2019-05-22 12:39:22 |
| TELEMEDPL | TMP | 0,9200 | -0,1800 | -16,36% | 0,9500 | 0,9500 | 0,9200 | 1 000 | 1 846 | 2019-05-22 12:09:33 |
| TELESTR | TLS | 15,8000 | -0,2000 | -1,25% | 15,8000 | 15,8000 | 15,8000 | 100 | 3 160 | 2019-05-21 09:00:00 |
| TELIANI | TLV | 0,6550 | 0,0450 | 7,38% | 0,6100 | 0,6550 | 0,6100 | 16 682 | 20 896 | 2019-05-15 14:41:41 |
| TERMO2PWR | T2P | 0,3950 | -0,0090 | -2,23% | 0,3800 | 0,4000 | 0,3700 | 37 449 | 28 026 | 2019-05-22 12:55:06 |
| THEDUST | THD | 7,3800 | 0,1800 | 2,50% | 7,3800 | 7,4000 | 6,8200 | 1 717 | 24 696 | 2019-05-22 16:12:54 |
| UHYECA | ECA | 0,7300 | 0,0300 | 4,29% | 0,7000 | 0,7300 | 0,7000 | 369 | 526 | 2019-05-22 13:15:17 |
| ULTGAMES | ULG | 19,9600 | 0,1400 | 0,71% | 19,7000 | 19,9600 | 19,1000 | 9 103 | 354 828 | 2019-05-22 17:04:13 |
| UNITED | UTD | 0,2440 | -0,0120 | -4,69% | 0,2800 | 0,2800 | 0,2420 | 6 125 | 3 258 | 2019-05-21 14:04:15 |
| VABUN | VAB | 1,3400 | 0,0200 | 1,52% | 1,3000 | 1,3400 | 1,2700 | 7 766 | 19 998 | 2019-05-22 16:44:05 |
| VARSAV | VAR | 2,4100 | -0,0900 | -3,60% | 2,4900 | 2,5000 | 2,4000 | 23 646 | 114 632 | 2019-05-22 17:00:00 |
| VERBICOM | VRB | 1,4600 | 0,1600 | 12,31% | 1,3000 | 1,4600 | 1,3000 | 1 810 | 4 878 | 2019-05-20 15:00:55 |
| VIDIS | VDS | 2,8800 | 0,0000 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 3 | 18 | 2019-05-22 09:00:33 |
| VOICETEL | VOI | 43,0000 | -3,0000 | -6,52% | 44,0000 | 44,0000 | 43,0000 | 660 | 58 060 | 2019-05-20 13:11:29 |
| WIERZYCL | WRL | 0,6800 | 0,0000 | 0,00% | 0,6800 | 0,6800 | 0,6600 | 10 070 | 13 314 | 2019-05-22 16:22:15 |
| WODKAN | WOD | 5,5500 | 0,2500 | 4,72% | 5,5500 | 5,5500 | 5,5500 | 361 | 4 008 | 2019-05-21 10:05:16 |
