234,0300
-0,84%
-1,9800
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 236,0100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 234,8600 |
| Max 1D: | 235,3800 |
| Min 1D: | 233,4700 |
| Wolumen obrotu: | 1 867 614 szt. |
| Wartość obrotu: | 3 345 249 zł |
| Liczba transakcji: | 1 718 |
| Stopa zwrotu 1R: | 6,42% |
| Max 1R: | 265,2300 |
| Min 1R: | 197,1200 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 2,6400 | -0,0400 | -1,49% | 2,6800 | 2,7600 | 2,5200 | 20 493 | 107 940 | 2019-10-16 17:00:00 |
| 4MASS | 4MS | 0,1200 | -0,0010 | -0,83% | 0,1210 | 0,1210 | 0,1144 | 5 450 | 1 306 | 2019-10-16 17:00:00 |
| AALLIANCE | AAS | 55,0000 | -3,0000 | -5,17% | 60,0000 | 60,0000 | 55,0000 | 22 | 2 434 | 2019-10-16 11:23:56 |
| ABSINVEST | AIN | 0,5850 | 0,0000 | 0,00% | 0,5850 | 0,5850 | 0,5850 | 20 | 24 | 2019-10-15 09:02:52 |
| ACKERMAN | ACK | 8,3500 | 0,0000 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 9 | 150 | 2019-10-16 16:39:48 |
| AGROLIGA | AGL | 18,0200 | 0,0200 | 0,11% | 18,0000 | 18,0200 | 17,5000 | 246 | 8 778 | 2019-10-16 14:42:41 |
| AGROMEP | AGP | 4,9200 | 0,0000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 215 | 2 116 | 2019-10-08 09:04:17 |
| AITON | AIT | 0,2920 | 0,0000 | 0,00% | 0,2920 | 0,2920 | 0,2920 | 300 | 176 | 2019-10-16 09:54:28 |
| ALUMAST | ALU | 1,0000 | 0,0200 | 2,04% | 0,9800 | 1,0000 | 0,7900 | 36 859 | 59 912 | 2019-10-14 13:15:35 |
| ANALIZY | AOL | 22,4000 | -0,4000 | -1,75% | 22,0000 | 22,4000 | 22,0000 | 792 | 34 884 | 2019-10-15 14:49:13 |
| APS | APS | 1,0200 | 0,0300 | 3,03% | 1,0600 | 1,0600 | 0,9900 | 2 800 | 5 732 | 2019-10-04 17:00:00 |
| AQUABB | AQU | 16,2000 | 0,0000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | 10 | 324 | 2019-10-10 14:32:49 |
| AQUAPOZ | AQA | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 2 | 34 | 2019-10-16 13:18:19 |
| AQUATECH | AQT | 8,3000 | 0,0000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 245 | 4 068 | 2019-10-16 11:40:09 |
| ARAMUS | ARA | 1,7000 | 0,0800 | 4,94% | 1,5300 | 1,7000 | 1,4100 | 2 730 | 8 156 | 2019-10-15 10:56:28 |
| ARTGAMES | ARG | 2,1400 | -0,0800 | -3,60% | 2,1800 | 2,1800 | 2,0900 | 4 045 | 16 936 | 2019-10-16 17:00:00 |
| ARTP | TYP | 0,1700 | 0,0000 | 0,00% | 0,1700 | 0,1700 | 0,1700 | 90 | 30 | 2019-10-16 09:12:21 |
| ASTRO | ASR | 0,2840 | -0,0040 | -1,39% | 0,2860 | 0,2860 | 0,2840 | 3 000 | 1 708 | 2019-10-16 14:30:33 |
| ATCCARGO | ATA | 5,7500 | -0,1000 | -1,71% | 5,7000 | 5,7500 | 5,6000 | 970 | 10 940 | 2019-10-15 13:53:42 |
| AUXILIA | AUX_ | 3,6200 | -0,0200 | -0,55% | 3,6400 | 3,6400 | 3,4400 | 230 | 1 630 | 2019-10-16 15:43:03 |
| AZTEC | AZC | 1,4900 | -0,0100 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 357 | 1 064 | 2019-10-11 09:03:24 |
| BBINWEST | BBA | 2,0000 | -0,0200 | -0,99% | 1,9600 | 2,3000 | 1,7800 | 4 506 | 17 876 | 2019-10-16 11:00:11 |
| BETOMAX | BTX | 2,3200 | 0,0400 | 1,75% | 2,3200 | 2,3200 | 2,3200 | 1 000 | 4 640 | 2019-10-10 09:44:24 |
| BINARY | BHX | 0,5750 | 0,0850 | 17,35% | 0,5000 | 0,5750 | 0,5000 | 2 060 | 2 062 | 2019-10-03 15:55:12 |
| BIOMASS | BEP | 0,3540 | -0,0060 | -1,67% | 0,3550 | 0,3560 | 0,3040 | 16 028 | 9 860 | 2019-10-16 16:29:33 |
| BIOMAXIMA | BMX | 3,6600 | 0,1800 | 5,17% | 3,3200 | 3,6600 | 3,3200 | 170 | 1 210 | 2019-10-16 17:00:00 |
| BIOPLANET | BIP | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 250 | 4 000 | 2019-10-16 09:20:50 |
| BIZTECH | BTK | 0,1480 | 0,0160 | 12,12% | 0,1320 | 0,1480 | 0,1200 | 428 771 | 112 672 | 2019-10-16 17:03:02 |
| BLACKPOIN | BPN | 0,6750 | 0,0450 | 7,14% | 0,6500 | 0,6750 | 0,5500 | 249 240 | 292 122 | 2019-10-16 17:00:00 |
| BLOOBER | BLO | 61,3000 | 0,3000 | 0,49% | 60,6000 | 61,7000 | 60,6000 | 1 258 | 154 066 | 2019-10-16 17:04:06 |
| BORUTA | BRU | 0,1890 | 0,0000 | 0,00% | 0,1850 | 0,1890 | 0,1820 | 7 005 | 2 552 | 2019-10-16 11:57:28 |
| BRAND24 | B24 | 26,8000 | 0,0000 | 0,00% | 26,8000 | 26,8000 | 26,8000 | 110 | 5 896 | 2019-10-16 15:49:13 |
| CAMBRIDGE | CAM | 1,0100 | 0,0000 | 0,00% | 1,0100 | 1,0100 | 0,8100 | 1 320 | 2 542 | 2019-09-30 12:15:37 |
| CARPATHIA | CRC | 3,0000 | -0,1000 | -3,23% | 3,1000 | 3,1000 | 3,0000 | 65 | 392 | 2019-10-16 10:23:27 |
| CASPAR | CSR | 27,2000 | -0,2000 | -0,73% | 27,4000 | 27,4000 | 27,2000 | 95 | 5 178 | 2019-08-16 11:03:08 |
| CCS | CCS | 0,4500 | 0,0000 | 0,00% | 0,4500 | 0,4500 | 0,4500 | 2 000 | 1 800 | 2019-10-09 16:31:03 |
| CENTURION | CTF | 0,3100 | -0,0100 | -3,13% | 0,3100 | 0,3100 | 0,3100 | 100 | 62 | 2019-09-30 15:13:14 |
| CFG | CFG | 14,3000 | 0,4000 | 2,88% | 13,9000 | 14,3200 | 13,6200 | 7 952 | 222 860 | 2019-10-16 17:00:00 |
| CFSA | CFS | 1,9500 | 0,0800 | 4,28% | 1,9500 | 1,9500 | 1,9500 | 1 | 4 | 2019-09-09 11:31:42 |
| CHERRY | CHP | 22,0000 | -0,5000 | -2,22% | 22,4000 | 22,5000 | 22,0000 | 360 | 15 864 | 2019-10-16 16:20:09 |
| CLOUD | CLD | 6,1600 | 0,4000 | 6,94% | 6,0200 | 6,1600 | 6,0200 | 15 | 184 | 2019-10-16 09:20:48 |
| CMI | CMI | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 1 | 120 | 2019-10-16 09:54:05 |
| COLUMBUS | CLC | 7,5500 | 0,2000 | 2,72% | 7,4000 | 7,7000 | 7,3000 | 12 304 | 184 232 | 2019-10-16 17:00:00 |
| COPERNIC | CRS | 5,5000 | -0,1000 | -1,79% | 5,5000 | 5,5000 | 5,5000 | 2 000 | 22 000 | 2019-10-16 13:09:15 |
| CREEPYJAR | CRJ | 207,5000 | -0,5000 | -0,24% | 204,0000 | 208,5000 | 204,0000 | 134 | 55 340 | 2019-10-16 17:00:00 |
| DANKS | DNS | 0,4200 | -0,0280 | -6,25% | 0,4000 | 0,4200 | 0,4000 | 21 832 | 17 466 | 2019-10-09 11:53:53 |
| DBENERGY | DBE | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1 | 40 | 2019-10-16 09:53:55 |
| DDISTANCE | DDI | 1,4500 | 0,0000 | 0,00% | 1,4000 | 1,4600 | 1,4000 | 888 | 2 530 | 2019-10-16 16:13:25 |
| DEKTRA | DKR | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 2 | 24 | 2019-10-16 09:14:47 |
| DEVORAN | DEV | 0,0680 | 0,0000 | 0,00% | 0,0680 | 0,0680 | 0,0680 | 12 046 | 1 638 | 2019-10-16 11:00:00 |
| DOOK | DOK | 4,8000 | 0,0800 | 1,69% | 4,8000 | 4,8000 | 4,8000 | 250 | 2 400 | 2019-10-14 12:38:59 |
| EC2 | EC2 | 0,4060 | 0,0020 | 0,50% | 0,4060 | 0,4060 | 0,4060 | 50 | 40 | 2019-10-16 10:13:03 |
| ECCGAMES | ECC | 3,2290 | -0,0055 | -0,17% | 3,2600 | 3,2600 | 3,1400 | 18 377 | 117 180 | 2019-10-16 16:45:26 |
| EFENERGII | EFE | 0,2480 | 0,0040 | 1,64% | 0,2500 | 0,2500 | 0,2300 | 3 917 | 1 884 | 2019-10-16 17:00:00 |
| EKIOSK | EKS | 0,3900 | -0,0200 | -4,88% | 0,4100 | 0,4100 | 0,3900 | 83 520 | 66 706 | 2019-10-16 13:19:26 |
| EKOBOX | EBX | 0,4200 | 0,0200 | 5,00% | 0,4200 | 0,4200 | 0,4200 | 100 | 84 | 2019-10-02 14:47:51 |
| EKOPOL | EGH | 1,9800 | 0,0000 | 0,00% | 1,9500 | 1,9800 | 1,9500 | 1 000 | 3 936 | 2019-10-16 13:52:38 |
| EMUZYKA | EMU | 2,2000 | -0,0400 | -1,79% | 2,2000 | 2,2000 | 2,1600 | 4 370 | 19 104 | 2019-10-11 16:46:45 |
| EONET | EON | 5,7000 | 0,1000 | 1,79% | 5,7000 | 5,7000 | 5,7000 | 180 | 2 052 | 2019-10-15 10:40:21 |
| EUROSNACK | ECK | 0,4000 | 0,0100 | 2,56% | 0,4000 | 0,4000 | 0,4000 | 130 | 104 | 2019-09-27 15:04:17 |
| EXAMOBILE | EXA | 2,2000 | 0,1200 | 5,77% | 2,0800 | 2,2000 | 2,0800 | 1 450 | 6 256 | 2019-10-16 13:27:11 |
| FALCON | FLG | 0,6200 | 0,0300 | 5,08% | 0,5550 | 0,6200 | 0,5450 | 10 303 | 11 310 | 2019-10-16 16:38:14 |
| FARM51 | F51 | 27,1200 | -0,4800 | -1,74% | 27,8000 | 28,3000 | 26,6000 | 52 159 | 2 896 600 | 2019-10-16 17:01:03 |
| FDGAMES | FDG | 0,1680 | 0,0135 | 8,74% | 0,1500 | 0,1780 | 0,1430 | 339 959 | 110 012 | 2019-10-16 17:00:00 |
| FHDOM | FHD | 1,8900 | 0,0000 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 136 | 514 | 2019-08-27 10:21:19 |
| FLUID | FLD | 0,3660 | -0,0340 | -8,50% | 0,4000 | 0,4100 | 0,3360 | 81 942 | 62 392 | 2019-10-16 15:28:50 |
| FOREVEREN | FOR | 4,6800 | -0,0100 | -0,21% | 4,6800 | 4,7000 | 4,5700 | 9 051 | 83 992 | 2019-10-16 15:15:25 |
| GALVO | GAL | 0,9400 | -0,0300 | -3,09% | 0,9500 | 0,9500 | 0,9400 | 2 240 | 4 214 | 2019-10-15 12:30:13 |
| GENOMED | GEN | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 1 | 54 | 2019-10-11 12:28:52 |
| GENRG | GNG | 0,5800 | 0,0100 | 1,75% | 0,5700 | 0,5850 | 0,5350 | 23 910 | 26 992 | 2019-10-16 17:00:00 |
| GEOTRANS | GTS | 3,6600 | -0,0400 | -1,08% | 3,7000 | 3,7000 | 3,6600 | 4 257 | 31 304 | 2019-10-16 16:17:24 |
| GRMEDIA | GME | 180,0000 | -26,0000 | -12,62% | 182,0000 | 206,0000 | 180,0000 | 17 | 6 196 | 2019-10-11 16:33:40 |
| GRUPAREC | GRC | 19,0000 | 0,4000 | 2,15% | 18,8000 | 19,0000 | 18,6000 | 325 | 12 218 | 2019-10-16 16:15:12 |
| HAMBURGER | MRH | 0,9200 | 0,0000 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 15 | 28 | 2019-10-16 09:16:23 |
| HORNIGOLD | HRL | 0,2300 | -0,0200 | -8,00% | 0,2500 | 0,2500 | 0,2200 | 14 331 | 6 432 | 2019-10-16 16:31:45 |
| HORTICO | HOR | 1,6500 | 0,0000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 377 | 1 244 | 2019-10-16 13:42:07 |
| HURTIMEX | HRT | 0,1700 | -0,0100 | -5,56% | 0,1700 | 0,1700 | 0,1700 | 300 | 102 | 2019-09-27 14:53:28 |
| INFOSCAN | IST | 2,6900 | -0,0050 | -0,19% | 2,6950 | 2,7000 | 2,6000 | 27 252 | 146 260 | 2019-10-16 17:00:00 |
| INNOGENE | IGN | 2,1400 | -0,0400 | -1,83% | 2,1800 | 2,1800 | 2,0400 | 757 | 3 140 | 2019-10-16 17:00:00 |
| INTELIWIS | ITL | 1,6600 | 0,1500 | 9,93% | 1,6000 | 1,6600 | 1,6000 | 11 | 36 | 2019-10-11 14:25:05 |
| INTERNITY | INT | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 2 000 | 6 000 | 2019-10-11 09:45:21 |
| INVENTION | INM | 1,3500 | -0,1000 | -6,90% | 1,2400 | 1,3500 | 1,2400 | 155 | 396 | 2019-10-16 17:00:00 |
| INVESTEKO | IVE | 0,7700 | -0,0700 | -8,33% | 0,7700 | 0,7700 | 0,7700 | 1 299 | 2 000 | 2019-10-11 09:30:11 |
| ISIAG | ISG | 1,3000 | 0,0000 | 0,00% | 1,2400 | 1,3000 | 1,2100 | 3 620 | 8 816 | 2019-10-16 12:35:04 |
| JRHOLDING | JRH | 2,1600 | 0,0400 | 1,89% | 2,1200 | 2,1600 | 2,0400 | 64 696 | 273 040 | 2019-10-16 17:00:00 |
| JUJUBEE | JJB | 2,6500 | -0,0300 | -1,12% | 2,5200 | 2,6500 | 2,5100 | 1 401 | 7 038 | 2019-10-16 17:00:00 |
| KANCELWEC | KPI | 2,2200 | 0,0600 | 2,78% | 2,2200 | 2,2200 | 2,2200 | 2 | 8 | 2019-10-14 17:00:00 |
| KBJ | KBJ | 8,9000 | 0,0000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 5 | 90 | 2019-10-16 09:00:00 |
| KLON | KLN | 0,8900 | -0,0300 | -3,26% | 0,9000 | 0,9000 | 0,8900 | 100 | 180 | 2019-10-15 11:26:48 |
| KME | KME | 5,9000 | 0,1000 | 1,72% | 5,6000 | 5,9000 | 5,6000 | 644 | 7 372 | 2019-10-16 16:47:52 |
| KOFAMA | KFM | 0,3500 | 0,0500 | 16,67% | 0,3500 | 0,3500 | 0,3500 | 1 200 | 840 | 2019-10-16 13:24:15 |
| KORBANK | KOR | 2,6000 | 0,0400 | 1,56% | 2,5600 | 2,6000 | 2,5600 | 1 340 | 6 904 | 2019-10-16 16:35:35 |
| LUG | LUG | 3,9200 | 0,1800 | 4,81% | 3,7400 | 3,9200 | 3,7400 | 1 000 | 7 636 | 2019-10-16 12:46:33 |
| MAKOLAB | MLB | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 100 | 640 | 2019-10-14 09:00:00 |
| MAXIPIZZA | MXP | 0,9000 | -0,0100 | -1,10% | 0,9000 | 0,9000 | 0,9000 | 528 | 950 | 2019-10-10 12:11:08 |
| MBFGROUP | MBF | 0,7800 | -0,0200 | -2,50% | 0,7200 | 0,7800 | 0,7200 | 236 | 358 | 2019-10-15 16:44:26 |
| MEDAPP | MDA | 1,0700 | -0,0900 | -7,76% | 0,9900 | 1,0900 | 0,9900 | 23 948 | 48 652 | 2019-10-16 17:00:23 |
| MEDINICE | ICE | 9,5000 | -0,5000 | -5,00% | 9,8000 | 9,8000 | 9,5000 | 2 090 | 40 902 | 2019-10-16 16:21:44 |
| MERA | MER | 0,6800 | 0,0000 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 20 | 28 | 2019-10-16 09:00:00 |
| MERLINGRP | MRG | 0,1965 | -0,0005 | -0,25% | 0,1970 | 0,1970 | 0,1965 | 3 386 | 1 334 | 2019-10-16 14:02:21 |
| MILKPOL | MLP | 0,8900 | 0,0000 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 132 | 234 | 2019-10-16 09:55:03 |
| MOBIMEDIA | MMS | 0,5500 | 0,0050 | 0,92% | 0,5450 | 0,5700 | 0,5000 | 93 398 | 100 704 | 2019-10-16 17:02:08 |
| MOONLIT | MLT | 5,1000 | -0,0900 | -1,73% | 5,0000 | 5,1000 | 5,0000 | 1 000 | 10 160 | 2019-10-16 16:24:50 |
| MOVIEGAMES | MOV | 34,7000 | -0,9000 | -2,53% | 35,0000 | 35,1000 | 33,6000 | 2 522 | 172 128 | 2019-10-16 17:00:00 |
| NEPTIS | YAN | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 1 | 96 | 2019-10-16 09:12:07 |
| NESTMEDIC | NST | 1,4100 | -0,0100 | -0,70% | 1,3450 | 1,4100 | 1,3300 | 1 010 | 2 704 | 2019-10-16 16:39:52 |
| NOTORIA | NTS | 5,6000 | 0,6600 | 13,36% | 4,9400 | 5,8500 | 4,9400 | 1 206 | 12 786 | 2019-09-09 10:51:05 |
| NOVAVIS | NVV | 3,7600 | 0,0800 | 2,17% | 3,6400 | 3,7600 | 3,6400 | 9 475 | 70 222 | 2019-10-16 16:49:23 |
| NWAI | NWA | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 23 | 92 | 2019-09-24 14:07:44 |
| ONEMORE | OML | 1,1400 | -0,0300 | -2,56% | 1,1700 | 1,1700 | 1,0500 | 13 193 | 28 768 | 2019-10-16 17:00:00 |
| PARTNER | PRN_ | 0,1000 | 0,0000 | 0,00% | 0,1000 | 0,1000 | 0,1000 | 100 | 20 | 2019-10-16 10:08:36 |
| PASSUS | PAS | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 5 | 120 | 2019-10-16 09:37:47 |
| PBGAMES | PBT | 0,8300 | 0,0000 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 955 | 1 586 | 2019-10-16 17:00:00 |
| PHOTON | PEN | 4,1000 | -0,3200 | -7,24% | 4,0000 | 4,2600 | 4,0000 | 10 089 | 82 490 | 2019-10-16 16:44:46 |
| PIK | PIK | 0,9200 | 0,1000 | 12,20% | 0,8700 | 0,9200 | 0,8700 | 11 907 | 20 994 | 2019-10-16 16:35:58 |
| PLATIGE | PLI | 28,6000 | 0,0000 | 0,00% | 29,2000 | 29,2000 | 28,6000 | 17 | 978 | 2019-10-16 17:00:00 |
| PLGROUP | PLG | 0,3490 | 0,0090 | 2,65% | 0,3400 | 0,3490 | 0,3400 | 3 420 | 2 364 | 2019-10-16 16:13:43 |
| POINTPACK | PNT | 48,0000 | 3,0000 | 6,67% | 45,0000 | 48,0000 | 45,0000 | 16 | 1 458 | 2019-10-15 10:02:29 |
| POLMAN | PLM | 0,2680 | 0,0000 | 0,00% | 0,2380 | 0,2680 | 0,2380 | 310 | 148 | 2019-10-11 14:35:33 |
| PREMIUMF | PMF | 0,5100 | 0,0000 | 0,00% | 0,5950 | 0,5950 | 0,5100 | 920 | 942 | 2019-10-15 15:43:21 |
| PRESENT24 | P24 | 0,0940 | 0,0000 | 0,00% | 0,0935 | 0,0940 | 0,0935 | 3 | 0 | 2019-10-16 09:37:04 |
| PRIME | PMT | 3,3000 | -0,4200 | -11,29% | 3,7600 | 3,7800 | 3,3000 | 715 | 4 840 | 2019-10-16 15:31:24 |
| PROLOG | PRL | 16,9000 | 0,2000 | 1,20% | 16,9000 | 16,9000 | 16,9000 | 145 | 4 902 | 2019-10-08 09:31:25 |
| PRYMUS | PRS | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 5 | 70 | 2019-10-16 09:49:03 |
| PTWP | PTW | 16,1000 | 0,0000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 5 | 162 | 2019-10-16 09:00:00 |
| PURE | PUR | 38,0000 | -0,8000 | -2,06% | 38,9000 | 39,3000 | 37,3000 | 1 354 | 103 842 | 2019-10-16 17:00:00 |
| PYLON | PYL | 0,0850 | -0,0039 | -4,39% | 0,0850 | 0,0850 | 0,0850 | 100 | 18 | 2019-10-15 10:46:45 |
| QUARTICON | QON | 38,1000 | -0,2000 | -0,52% | 38,1000 | 38,1000 | 38,1000 | 1 | 76 | 2019-10-15 11:46:29 |
| QUBICGMS | QUB | 2,9200 | 0,0500 | 1,74% | 2,8500 | 2,9500 | 2,8500 | 1 616 | 9 282 | 2019-10-16 16:40:10 |
| READGENE | RDG | 0,6500 | 0,0000 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 1 020 | 1 326 | 2019-10-16 09:49:56 |
| ROBINSON | RBS | 5,5000 | -0,0500 | -0,90% | 5,5000 | 5,5000 | 5,5000 | 2 | 22 | 2019-10-09 09:24:00 |
| S4E | S4E | 5,5500 | 0,0000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 350 | 3 886 | 2019-10-08 09:04:42 |
| SCPFL | SCP | 60,0000 | -0,5000 | -0,83% | 61,5000 | 61,5000 | 59,0000 | 4 533 | 544 030 | 2019-10-16 16:42:50 |
| SFD | SFD | 0,3120 | -0,0240 | -7,14% | 0,3500 | 0,3500 | 0,3120 | 2 582 | 1 800 | 2019-10-14 10:24:04 |
| SFERANET | SFN | 0,8960 | -0,0120 | -1,32% | 0,9000 | 0,9000 | 0,8700 | 632 | 1 102 | 2019-10-16 14:05:40 |
| SLASKIEKA | SLK | 1,2000 | -0,0350 | -2,83% | 1,1400 | 1,2000 | 1,1200 | 19 420 | 43 922 | 2019-10-16 10:18:38 |
| SMSKREDYT | SMS | 0,3500 | 0,0000 | 0,00% | 0,3500 | 0,4000 | 0,3500 | 11 700 | 8 218 | 2019-10-15 10:56:10 |
| SOFTBLUE | SBE | 0,2260 | 0,0220 | 10,78% | 0,2080 | 0,2280 | 0,2080 | 3 752 | 1 626 | 2019-10-16 15:46:42 |
| STANDREW | STD | 11,8000 | -1,1000 | -8,53% | 12,0000 | 12,0000 | 11,8000 | 100 | 2 364 | 2019-10-16 10:45:34 |
| STEMCELLS | SCS | 1,3000 | -0,0300 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 100 | 260 | 2019-10-03 09:00:00 |
| STOPPOINT | STO | 0,1300 | 0,0100 | 8,33% | 0,1200 | 0,1300 | 0,1200 | 461 | 118 | 2019-10-16 09:56:31 |
| SUMMALING | SUL | 16,1000 | 0,0000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 1 | 32 | 2019-10-16 09:16:50 |
| SUNTECH | SUN | 0,2900 | 0,0120 | 4,32% | 0,2700 | 0,2900 | 0,2700 | 32 203 | 18 190 | 2019-10-16 10:33:28 |
| SURFLAND | SSK | 1,0600 | 0,0700 | 7,07% | 0,9800 | 1,0700 | 0,9800 | 3 919 | 8 042 | 2019-10-16 15:21:08 |
| TECHINVGR | TIG | 0,3380 | 0,0000 | 0,00% | 0,3380 | 0,3380 | 0,3380 | 20 | 14 | 2019-10-16 09:00:00 |
| TELEHORSE | TLH | 1,0000 | -0,0200 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 230 | 460 | 2019-10-16 12:00:49 |
| TELESTR | TLS | 13,3000 | 0,2000 | 1,53% | 13,3000 | 13,3000 | 13,3000 | 151 | 4 016 | 2019-10-15 16:42:01 |
| TELIANI | TLV | 0,5700 | 0,0700 | 14,00% | 0,5700 | 0,5700 | 0,5700 | 500 | 570 | 2019-10-08 09:00:00 |
| TERMO2PWR | T2P | 0,2830 | -0,0100 | -3,41% | 0,2800 | 0,2930 | 0,2600 | 69 756 | 38 052 | 2019-10-16 16:12:17 |
| THEDUST | THD | 9,9800 | 0,5600 | 5,94% | 9,4200 | 10,2500 | 9,4000 | 6 027 | 117 300 | 2019-10-16 17:00:00 |
| UHYECA | ECA | 0,6000 | 0,0200 | 3,45% | 0,5800 | 0,6000 | 0,5800 | 797 | 956 | 2019-10-16 13:42:56 |
| UNITED | UTD | 0,2000 | -0,0400 | -16,67% | 0,2000 | 0,2000 | 0,2000 | 14 000 | 5 600 | 2019-10-16 12:11:14 |
| VARSAV | VAR | 4,3700 | 0,0200 | 0,46% | 4,3500 | 4,3700 | 4,3200 | 5 976 | 51 958 | 2019-10-16 17:03:56 |
| VERBICOM | VRB | 1,0900 | -0,0600 | -5,22% | 1,0000 | 1,0900 | 1,0000 | 2 005 | 4 010 | 2019-10-15 15:17:42 |
| WIERZYCL | WRL | 0,5800 | 0,0000 | 0,00% | 0,5100 | 0,5800 | 0,5100 | 1 600 | 1 716 | 2019-10-14 17:00:00 |
| WODKAN | WOD | 6,7000 | 0,2000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 150 | 2 010 | 2019-10-16 12:14:57 |
