548,9300
-4,45%
-25,5900
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 574,5200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 568,2900 |
| Max 1D: | 568,2900 |
| Min 1D: | 539,0400 |
| Wolumen obrotu: | 40 557 452 szt. |
| Wartość obrotu: | 80 303 504 zł |
| Liczba transakcji: | 28 439 |
| Stopa zwrotu 1R: | 120,04% |
| Max 1R: | 625,7700 |
| Min 1R: | 190,1900 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 10,0000 | -0,6400 | -6,02% | 10,7000 | 10,7000 | 9,7000 | 81 325 | 1 628 828 | 2020-08-12 17:00:37 |
| 2INTELLECT | 2IT | 2,0400 | 0,0800 | 4,08% | 1,9400 | 2,2000 | 1,9400 | 2 914 | 11 704 | 2020-08-12 17:00:00 |
| 4MASS | 4MS | 0,8340 | -0,3110 | -27,16% | 1,1000 | 1,1200 | 0,7500 | 20 584 987 | 38 381 356 | 2020-08-12 17:03:31 |
| ABSINVEST | AIN | 1,6400 | -0,0600 | -3,53% | 1,6300 | 1,6500 | 1,4900 | 21 084 | 65 708 | 2020-08-12 16:09:02 |
| ACREBIT | ACR | 1,6800 | 0,0400 | 2,44% | 1,5600 | 1,6800 | 1,5000 | 4 616 | 14 140 | 2020-08-12 15:01:32 |
| ADATEX | ADX | 1,0200 | 0,0100 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 626 | 1 264 | 2020-08-04 11:47:43 |
| ADVERTIGO | AVE | 0,5100 | 0,1400 | 37,84% | 0,3680 | 0,5100 | 0,3040 | 149 094 | 121 858 | 2020-08-12 16:47:57 |
| AFHOL | AFH | 10,4000 | -0,1000 | -0,95% | 10,5000 | 10,5000 | 9,0000 | 213 | 4 146 | 2020-08-12 14:39:53 |
| AGROLIGA | AGL | 23,4300 | 0,4300 | 1,87% | 22,6000 | 23,4300 | 20,6000 | 738 | 31 264 | 2020-08-12 09:26:41 |
| AITON | AIT | 1,1500 | -0,1200 | -9,45% | 1,0800 | 1,2800 | 0,9300 | 130 068 | 280 244 | 2020-08-12 16:48:07 |
| ALUMAST | ALU | 1,0000 | -0,2100 | -17,36% | 1,2500 | 1,2500 | 1,0000 | 4 669 | 10 858 | 2020-08-12 17:00:00 |
| ANALIZY | AOL | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 5 | 300 | 2020-08-12 09:17:21 |
| APS | APS | 2,8600 | 0,0000 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 1 141 | 6 526 | 2020-08-12 12:06:59 |
| AQUABB | AQU | 16,3000 | 0,6000 | 3,82% | 16,4000 | 16,4000 | 16,3000 | 264 | 8 658 | 2020-08-12 14:53:13 |
| AQUAPOZ | AQA | 8,2500 | -0,1000 | -1,20% | 8,2500 | 8,2500 | 8,2500 | 82 | 1 354 | 2020-08-12 14:50:56 |
| AQUATECH | AQT | 51,0000 | 2,0000 | 4,08% | 51,5000 | 53,5000 | 48,0000 | 46 659 | 4 730 296 | 2020-08-04 17:04:39 |
| ARTGAMES | ARG | 3,7400 | -0,1600 | -4,10% | 3,8500 | 3,9000 | 3,3500 | 111 050 | 797 208 | 2020-08-12 16:49:35 |
| ARTP | TYP | 0,5400 | 0,0000 | 0,00% | 0,5000 | 0,5400 | 0,5000 | 30 358 | 31 788 | 2020-08-12 15:17:19 |
| ASTRO | ASR | 0,6100 | 0,2000 | 48,78% | 0,4160 | 0,6100 | 0,4160 | 244 912 | 245 420 | 2020-08-12 13:55:44 |
| ATCCARGO | ATA | 5,1500 | -0,6500 | -11,21% | 5,8000 | 5,8000 | 5,1500 | 13 443 | 144 744 | 2020-08-12 17:00:12 |
| AUXILIA | AUX_ | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0000 | 4,8000 | 4 318 | 41 822 | 2020-08-12 15:59:31 |
| AZTEC | AZC | 3,7600 | -0,2000 | -5,05% | 3,6000 | 3,8600 | 3,5000 | 4 219 | 30 652 | 2020-08-12 14:40:25 |
| BBINWEST | BBA | 3,2800 | 0,0400 | 1,23% | 3,0800 | 3,2800 | 3,0000 | 9 951 | 63 126 | 2020-08-12 13:03:58 |
| BERGHOLDI | BRH | 3,4800 | -0,3800 | -9,84% | 3,8600 | 3,8600 | 3,3200 | 98 161 | 709 262 | 2020-08-12 17:01:50 |
| BETOMAX | BTX | 3,3400 | -0,0200 | -0,60% | 3,3600 | 3,3600 | 3,2000 | 3 218 | 21 444 | 2020-08-12 10:32:46 |
| BINARY | BHX | 0,5400 | -0,1300 | -19,40% | 0,6250 | 0,6450 | 0,5400 | 12 885 | 15 028 | 2020-08-12 16:42:04 |
| BIOMASS | BEP | 2,3100 | -0,2100 | -8,33% | 2,5200 | 2,5200 | 2,0900 | 1 394 788 | 6 448 616 | 2020-08-04 17:01:28 |
| BIOMAXIMA | BMX | 36,4000 | -2,6000 | -6,67% | 37,4000 | 39,0000 | 32,4000 | 101 475 | 7 278 354 | 2020-08-12 17:02:24 |
| BIOPLANET | BIP | 18,7000 | 0,0000 | 0,00% | 18,2000 | 18,7000 | 18,0000 | 306 | 11 222 | 2020-08-12 16:33:59 |
| BITEVIL | BIT | 1,6000 | -0,0200 | -1,23% | 1,6800 | 1,6900 | 1,5100 | 17 353 | 55 324 | 2020-08-12 16:45:25 |
| BIZTECH | BTK | 0,4100 | 0,0560 | 15,82% | 0,3650 | 0,4400 | 0,3400 | 1 041 920 | 835 334 | 2020-08-12 17:01:21 |
| BLACKPOIN | BPN | 1,1500 | -0,0400 | -3,36% | 1,1900 | 1,1900 | 1,1500 | 1 511 | 3 516 | 2020-08-12 11:14:40 |
| BLKCHNLAB | BTC | 9,5500 | -0,2000 | -2,05% | 9,2000 | 10,2000 | 8,8000 | 4 574 | 83 470 | 2020-08-12 16:00:26 |
| BLOOBER | BLO | 204,0000 | -3,0000 | -1,45% | 207,0000 | 213,0000 | 191,0000 | 7 097 | 2 851 158 | 2020-08-12 17:00:00 |
| BORUTA | BRU | 0,7660 | 0,0580 | 8,19% | 0,7060 | 0,7800 | 0,6200 | 2 375 693 | 3 255 822 | 2020-08-12 17:03:57 |
| BPX | BPX | 5,0000 | -0,5000 | -9,09% | 5,5000 | 5,5500 | 4,8200 | 5 601 | 58 432 | 2020-08-12 17:00:00 |
| BRAND24 | B24 | 38,9000 | -1,1000 | -2,75% | 40,0000 | 40,0000 | 38,9000 | 11 874 | 940 464 | 2020-08-12 16:48:03 |
| BRAS | BSA | 0,4120 | -0,0780 | -15,92% | 0,4880 | 0,4880 | 0,3920 | 1 621 797 | 1 357 676 | 2020-08-12 17:03:53 |
| CANNABIS | CBD | 1,9900 | -0,0900 | -4,33% | 2,2300 | 2,2300 | 1,7850 | 116 327 | 449 344 | 2020-08-12 16:48:01 |
| CARBONSTU | CRB | 79,0000 | -0,9000 | -1,13% | 79,0000 | 79,0000 | 76,0000 | 1 440 | 226 298 | 2020-08-12 16:24:16 |
| CARLSON | CAI | 5,1000 | -0,1000 | -1,92% | 5,2000 | 5,2000 | 5,1000 | 102 | 1 040 | 2020-08-12 11:52:18 |
| CARPATHIA | CRC | 13,0000 | -1,9000 | -12,75% | 14,0000 | 14,0000 | 12,0000 | 7 093 | 183 348 | 2020-08-12 16:49:23 |
| CASPAR | CSR | 35,6000 | -5,4000 | -13,17% | 35,6000 | 35,6000 | 35,6000 | 20 | 1 424 | 2020-08-10 15:10:30 |
| CCS | CCS | 1,3000 | 0,1000 | 8,33% | 1,2500 | 1,3000 | 1,2500 | 10 031 | 25 096 | 2020-08-12 14:16:36 |
| CENTURION | CTF | 3,0000 | -0,5600 | -15,73% | 3,3000 | 3,4800 | 3,0000 | 3 174 | 19 114 | 2020-08-12 16:18:09 |
| CFG | CFG | 37,3000 | -1,7000 | -4,36% | 38,1000 | 38,2000 | 36,6000 | 5 818 | 433 768 | 2020-08-12 15:33:58 |
| CFSA | CFS | 4,0000 | -0,1000 | -2,44% | 4,6000 | 4,6000 | 4,0000 | 1 163 | 10 590 | 2020-08-11 14:27:11 |
| CHERRY | CHP | 35,7000 | -2,3000 | -6,05% | 41,0000 | 41,0000 | 33,2000 | 2 924 | 220 344 | 2020-08-12 17:00:00 |
| CLOUD | CLD | 12,4000 | -0,4000 | -3,13% | 12,9500 | 12,9500 | 11,6000 | 2 023 | 48 944 | 2020-08-12 17:00:00 |
| CMI | CMI | 39,0000 | -2,0000 | -4,88% | 43,0000 | 50,0000 | 39,0000 | 92 | 8 150 | 2020-08-12 17:00:00 |
| COLUMBUS | CLC | 79,6000 | -14,4000 | -15,32% | 91,0000 | 91,0000 | 78,0000 | 129 640 | 21 689 812 | 2020-08-12 17:04:26 |
| COPERNIC | CRS | 5,5000 | -1,5000 | -21,43% | 6,0000 | 6,0000 | 5,3000 | 201 | 2 250 | 2020-08-12 10:36:18 |
| CREEPYJAR | CRJ | 1095,0000 | -20,0000 | -1,79% | 1 105,0000 | 1 115,0000 | 1 065,0000 | 1 425 | 3 115 320 | 2020-08-12 17:00:00 |
| CWA | CWA | 0,7300 | 0,0350 | 5,04% | 0,7500 | 0,7500 | 0,6800 | 38 017 | 53 464 | 2020-08-12 17:03:03 |
| DAMFINW | DIN | 3,1400 | -0,0400 | -1,26% | 3,1000 | 3,1600 | 3,0000 | 2 822 | 16 994 | 2020-08-12 16:38:07 |
| DANKS | DNS | 1,1000 | 0,3100 | 39,24% | 0,8100 | 1,1000 | 0,8100 | 1 289 836 | 2 494 124 | 2020-08-12 10:54:13 |
| DBENERGY | DBE | 31,5000 | 1,5000 | 5,00% | 29,5000 | 31,5000 | 28,0000 | 6 494 | 403 994 | 2020-08-12 17:00:00 |
| DDISTANCE | DDI | 2,2500 | 0,0500 | 2,27% | 2,1800 | 2,4200 | 1,9000 | 190 527 | 816 164 | 2020-08-12 17:04:00 |
| DEKTRA | DKR | 5,6500 | 0,6500 | 13,00% | 5,1000 | 6,0500 | 5,0000 | 5 985 | 65 990 | 2020-08-12 17:00:00 |
| DIGITAL | DGL | 1,4000 | -0,0500 | -3,45% | 1,4400 | 1,5000 | 1,3700 | 48 674 | 138 704 | 2020-08-12 16:45:08 |
| DOOK | DOK | 6,1000 | 1,7200 | 39,27% | 4,2000 | 6,1500 | 3,9000 | 11 533 | 121 936 | 2020-08-12 16:44:38 |
| DRAGEUS | DRG | 7,1200 | -0,0400 | -0,56% | 7,1300 | 7,2000 | 6,9050 | 7 360 | 102 880 | 2020-08-12 17:00:00 |
| EC2 | EC2 | 3,8000 | 0,2000 | 5,56% | 3,3200 | 3,8000 | 3,2200 | 32 822 | 229 714 | 2020-08-12 16:49:05 |
| ECCGAMES | ECC | 2,2500 | -0,0100 | -0,44% | 2,3000 | 2,3000 | 2,2000 | 57 550 | 257 620 | 2020-08-12 17:02:44 |
| EFENERGII | EFE | 0,5280 | -0,0020 | -0,38% | 0,5340 | 0,5340 | 0,5000 | 66 730 | 68 080 | 2020-08-12 17:00:00 |
| EKIOSK | EKS | 1,0600 | -0,2400 | -18,46% | 1,3000 | 1,3400 | 1,0400 | 40 081 | 88 310 | 2020-08-12 16:05:12 |
| EKOBOX | EBX | 0,4600 | -0,0650 | -12,38% | 0,5250 | 0,5300 | 0,4600 | 3 757 | 3 814 | 2020-08-12 16:47:51 |
| EKOPOL | EGH | 3,5000 | -0,1000 | -2,78% | 3,3000 | 3,5000 | 3,1200 | 7 638 | 51 442 | 2020-08-12 16:38:19 |
| EMTASIA | EMA | 8,0000 | -0,8500 | -9,60% | 8,8500 | 8,8500 | 8,0000 | 610 | 9 938 | 2020-08-10 12:27:08 |
| EMUZYKA | EMU | 3,4800 | 0,1600 | 4,82% | 3,4400 | 3,4800 | 3,4400 | 1 000 | 6 880 | 2020-08-12 13:14:04 |
| EONET | EON | 6,2500 | -0,8500 | -11,97% | 6,2500 | 6,2500 | 6,2500 | 210 | 2 626 | 2020-08-12 11:00:00 |
| EUROSNACK | ECK | 0,7500 | 0,1100 | 17,19% | 0,7400 | 0,8350 | 0,7000 | 56 986 | 84 826 | 2020-08-12 16:45:30 |
| EXAMOBILE | EXA | 4,9600 | -0,0400 | -0,80% | 4,9600 | 4,9600 | 4,9600 | 70 | 694 | 2020-08-12 10:00:29 |
| FALCON | FLG | 1,4500 | -0,0400 | -2,68% | 1,4900 | 1,5200 | 1,4500 | 33 078 | 98 760 | 2020-08-12 16:03:01 |
| FARM51 | F51 | 23,1000 | 0,2500 | 1,09% | 23,3000 | 24,0000 | 22,2000 | 36 430 | 1 696 692 | 2020-08-12 17:00:00 |
| FHDOM | FHD | 3,4000 | 0,1600 | 4,94% | 3,4000 | 3,4000 | 3,4000 | 589 | 4 006 | 2020-08-11 14:03:22 |
| FIGENE | FIG | 1,0000 | -0,0500 | -4,76% | 1,0900 | 1,0900 | 1,0000 | 2 965 | 6 008 | 2020-08-12 16:29:35 |
| FINVENTUR | FIV | 0,7400 | -0,0580 | -7,27% | 0,7980 | 0,7980 | 0,7000 | 72 671 | 106 772 | 2020-08-12 17:00:00 |
| FOREVEREN | FOR | 11,5000 | 0,7000 | 6,48% | 10,6000 | 11,9000 | 9,5500 | 357 044 | 7 605 132 | 2020-08-12 17:03:10 |
| GALVO | GAL | 1,0600 | -0,0700 | -6,19% | 1,0400 | 1,1100 | 1,0300 | 7 354 | 15 502 | 2020-08-12 16:25:54 |
| GENOMED | GEN | 30,2000 | 1,4000 | 4,86% | 29,0000 | 30,2000 | 29,0000 | 128 | 7 516 | 2020-08-12 12:03:37 |
| GENRG | GNG | 0,9000 | 0,0200 | 2,27% | 0,8940 | 0,9800 | 0,8600 | 236 023 | 436 962 | 2020-08-12 17:04:35 |
| GEOTRANS | GTS | 31,3000 | -0,7000 | -2,19% | 32,7000 | 32,7000 | 28,4000 | 46 870 | 2 905 972 | 2020-08-12 17:02:46 |
| GOLAB | GOL | 0,3900 | -0,0100 | -2,50% | 0,3900 | 0,3900 | 0,3900 | 25 | 20 | 2020-07-22 11:00:00 |
| GREMPCO | GRM | 0,5050 | -0,0500 | -9,01% | 0,5300 | 0,5550 | 0,5050 | 8 420 | 8 600 | 2020-08-12 16:44:38 |
| GRMEDIA | GME | 162,0000 | 0,0000 | 0,00% | 162,0000 | 162,0000 | 162,0000 | 10 | 3 240 | 2020-07-15 09:39:52 |
| GRUPAREC | GRC | 22,6000 | 3,2000 | 16,49% | 19,4000 | 23,2000 | 18,7000 | 3 259 | 137 416 | 2020-08-12 16:49:36 |
| HEMP | HMP | 0,7450 | -0,0750 | -9,15% | 0,8300 | 0,8300 | 0,6950 | 439 490 | 645 730 | 2020-08-12 17:03:55 |
| HORNIGOLD | HRL | 0,2400 | -0,0280 | -10,45% | 0,2600 | 0,2600 | 0,2280 | 196 932 | 96 688 | 2020-08-12 16:34:25 |
| HORTICO | HOR | 2,3400 | 0,0400 | 1,74% | 2,3000 | 2,4200 | 2,2600 | 6 050 | 27 980 | 2020-08-12 15:43:25 |
| IFM | IFM | 0,9000 | -0,0600 | -6,25% | 1,0500 | 1,0500 | 0,7850 | 67 690 | 121 328 | 2020-08-12 15:36:47 |
| IGORIA | IGT | 0,2820 | -0,0340 | -10,76% | 0,2860 | 0,3080 | 0,2540 | 62 630 | 34 066 | 2020-08-12 16:24:07 |
| IMAGIS | IMG | 0,2700 | -0,0420 | -13,46% | 0,3120 | 0,3120 | 0,2500 | 127 671 | 71 028 | 2020-08-12 17:00:00 |
| INBOOK | INB | 0,8500 | -0,1100 | -11,46% | 0,9100 | 0,9500 | 0,8500 | 30 770 | 52 380 | 2020-08-12 17:00:00 |
| INFOSCAN | IST | 1,1060 | 0,0060 | 0,55% | 1,1180 | 1,1180 | 1,0540 | 37 124 | 79 792 | 2020-08-12 17:00:00 |
| INNOGENE | IGN | 16,6000 | -1,3000 | -7,26% | 18,0000 | 19,2000 | 15,0500 | 232 917 | 7 846 212 | 2020-08-12 17:04:48 |
| INTELIWIS | ITL | 2,7200 | -0,1800 | -6,21% | 2,9000 | 2,9000 | 2,5000 | 16 343 | 86 536 | 2020-08-12 16:49:00 |
| INTERNITY | INT | 2,4000 | -0,1000 | -4,00% | 2,4200 | 2,4200 | 2,4000 | 1 450 | 6 984 | 2020-08-12 15:41:59 |
| INVENTION | INM | 1,3100 | -0,1500 | -10,27% | 1,4700 | 1,4700 | 1,2800 | 778 301 | 2 093 860 | 2020-08-12 17:01:49 |
| INVESTEKO | IVE | 9,6000 | -0,5000 | -4,95% | 10,0000 | 10,0000 | 9,4000 | 16 807 | 326 474 | 2020-08-12 16:49:46 |
| ISIAG | ISG | 0,7400 | -0,0100 | -1,33% | 0,8450 | 0,8500 | 0,7400 | 1 920 | 2 934 | 2020-08-12 10:02:48 |
| JRHOLDING | JRH | 22,5000 | -1,6000 | -6,64% | 23,9000 | 23,9000 | 20,7000 | 77 170 | 3 376 692 | 2020-08-12 17:00:00 |
| JUJUBEE | JJB | 6,1800 | -0,1200 | -1,90% | 6,2600 | 6,2600 | 6,0200 | 9 562 | 116 660 | 2020-08-12 16:49:43 |
| JWA | JWA | 0,6000 | 0,0480 | 8,70% | 0,5520 | 0,6000 | 0,5500 | 13 589 | 15 406 | 2020-08-12 16:49:32 |
| KANCELWEC | KPI | 2,0600 | -0,1400 | -6,36% | 2,2000 | 2,2000 | 2,0600 | 3 995 | 17 434 | 2020-08-12 14:57:29 |
| KBJ | KBJ | 15,4000 | -0,4000 | -2,53% | 15,8000 | 15,8000 | 15,4000 | 110 | 3 392 | 2020-08-12 17:00:00 |
| KLABATER | KBT | 10,4800 | 0,6800 | 6,94% | 9,8500 | 10,4800 | 8,9900 | 23 762 | 464 572 | 2020-08-12 17:00:00 |
| KLON | KLN | 0,7700 | -0,0100 | -1,28% | 0,7750 | 0,7750 | 0,7700 | 70 | 108 | 2020-08-12 15:43:03 |
| KOFAMA | KFM | 0,4900 | 0,0300 | 6,52% | 0,4860 | 0,4900 | 0,4600 | 3 701 | 3 572 | 2020-08-12 14:16:25 |
| KORBANK | KOR | 4,7400 | -0,3100 | -6,14% | 5,2000 | 5,2000 | 4,7400 | 2 870 | 28 476 | 2020-08-12 14:10:00 |
| KUPIEC | KPC | 1,0600 | -0,1200 | -10,17% | 1,1600 | 1,1600 | 0,9300 | 9 675 | 19 478 | 2020-08-12 16:27:07 |
| LGTRADE | LGT | 1,2700 | -0,0600 | -4,51% | 1,3300 | 1,3300 | 1,0700 | 15 714 | 35 102 | 2020-08-12 17:00:00 |
| LUG | LUG | 6,4500 | -0,5000 | -7,19% | 6,9500 | 6,9500 | 6,4500 | 10 425 | 139 280 | 2020-08-12 16:32:13 |
| MADKOM | MAD | 1,9900 | -0,0100 | -0,50% | 1,8500 | 1,9900 | 1,8500 | 1 083 | 4 008 | 2020-08-12 16:06:43 |
| MAKOLAB | MLB | 8,0000 | 0,2000 | 2,56% | 7,8000 | 8,0000 | 7,8000 | 4 887 | 77 318 | 2020-08-12 15:21:52 |
| MALKOWSKI | MMA | 1,7100 | 0,0100 | 0,59% | 1,8000 | 1,8000 | 1,7100 | 228 | 788 | 2020-08-11 13:28:10 |
| MAXIPIZZA | MXP | 0,7400 | 0,0000 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 1 | 2 | 2020-08-11 09:53:34 |
| MBFGROUP | MBF | 5,2000 | -0,7000 | -11,86% | 5,7000 | 5,9000 | 5,0000 | 34 725 | 372 244 | 2020-08-12 17:02:36 |
| MEDAPP | MDA | 1,4100 | -0,1100 | -7,24% | 1,5200 | 1,5200 | 1,3400 | 279 955 | 785 360 | 2020-08-12 17:00:00 |
| MEDCAMP | MDP | 9,6000 | -2,2000 | -18,64% | 11,1000 | 11,5000 | 9,0000 | 461 715 | 9 661 558 | 2020-08-12 17:04:57 |
| MEDINICE | ICE | 22,4000 | -0,8000 | -3,45% | 22,0000 | 22,4000 | 21,8000 | 1 870 | 82 508 | 2020-08-12 17:00:00 |
| MENNICASK | MNS | 150,0000 | -10,0000 | -6,25% | 159,0000 | 159,0000 | 132,0000 | 12 246 | 3 540 112 | 2020-08-12 17:03:13 |
| MERA | MER | 0,9000 | -0,1000 | -10,00% | 1,0000 | 1,0200 | 0,9000 | 11 858 | 23 712 | 2020-08-12 16:45:33 |
| MILKPOL | MLP | 1,1500 | -0,0500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 1 000 | 2 300 | 2020-08-12 14:43:33 |
| MOONLIT | MLT | 5,4600 | -0,0400 | -0,73% | 5,3000 | 5,4600 | 5,2200 | 3 592 | 37 688 | 2020-08-12 15:52:48 |
| MOVIEGAMES | MOV | 115,5000 | -11,5000 | -9,06% | 128,0000 | 128,0000 | 103,0000 | 15 654 | 3 629 296 | 2020-08-12 17:04:14 |
| MPLVERBUM | VER | 2,2600 | 0,0200 | 0,89% | 2,2200 | 2,2600 | 2,2200 | 1 776 | 7 932 | 2020-08-12 14:46:33 |
| NEPTIS | YAN | 49,0000 | 0,0000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | 1 | 98 | 2020-08-11 09:11:08 |
| NESTMEDIC | NST | 1,6500 | -0,0500 | -2,94% | 1,6500 | 1,7650 | 1,5600 | 28 287 | 90 918 | 2020-08-12 17:00:00 |
| NFPL | NFP | 0,3199 | 0,0299 | 10,31% | 0,2800 | 0,3199 | 0,2800 | 16 849 | 9 622 | 2020-08-04 17:00:00 |
| NGGAMES | NGG | 0,4100 | -0,0490 | -10,68% | 0,4500 | 0,4500 | 0,3960 | 1 707 341 | 1 428 416 | 2020-08-12 17:01:42 |
| NOTORIA | NTS | 5,7500 | 0,0000 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 350 | 4 026 | 2020-08-12 11:19:40 |
| NOVAVIS | NVV | 13,2500 | -2,5500 | -16,14% | 15,9500 | 15,9500 | 12,8000 | 136 906 | 3 727 504 | 2020-08-12 17:04:59 |
| NWAI | NWA | 25,4000 | 0,6000 | 2,42% | 26,0000 | 26,0000 | 21,4000 | 4 112 | 202 066 | 2020-08-12 17:00:00 |
| ONEMORE | OML | 6,5400 | -0,3600 | -5,22% | 6,9800 | 6,9800 | 6,3400 | 58 231 | 765 046 | 2020-08-12 17:04:50 |
| OXYGEN | OXY | 0,9300 | -0,0600 | -6,06% | 0,9400 | 0,9500 | 0,8500 | 26 188 | 46 882 | 2020-08-12 15:17:51 |
| PARCELTEC | PTE | 0,5700 | 0,0000 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 20 | 22 | 2020-08-12 09:59:46 |
| PARTNER | PRN_ | 0,1640 | 0,0090 | 5,81% | 0,1600 | 0,1700 | 0,1320 | 561 200 | 172 002 | 2020-08-12 17:04:48 |
| PASSUS | PAS | 25,0000 | 0,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 32 | 1 600 | 2020-08-11 09:40:43 |
| PBGAMES | PBT | 1,7000 | -0,0400 | -2,30% | 1,7500 | 1,8900 | 1,5000 | 43 281 | 141 588 | 2020-08-12 14:10:12 |
| PHOTON | PEN | 13,0000 | -2,0000 | -13,33% | 15,0000 | 15,0000 | 12,1000 | 78 132 | 2 075 980 | 2020-08-12 17:02:49 |
| PLANETB2B | P2B | 0,2200 | 0,0200 | 10,00% | 0,2000 | 0,2400 | 0,1700 | 76 046 | 30 398 | 2020-08-12 17:00:25 |
| PLANTWEAR | PNW | 12,5000 | -0,2000 | -1,57% | 10,9000 | 12,7000 | 10,8000 | 1 802 | 41 682 | 2020-08-12 15:20:52 |
| PLATIGE | PLI | 25,1000 | -1,1000 | -4,20% | 26,1000 | 26,1000 | 25,1000 | 1 193 | 60 862 | 2020-08-12 17:00:00 |
| PLGROUP | PLG | 0,4320 | -0,0080 | -1,82% | 0,4230 | 0,4500 | 0,4100 | 41 660 | 36 118 | 2020-08-04 14:53:12 |
| POINTPACK | PNT | 79,0000 | -3,5000 | -4,24% | 83,0000 | 83,0000 | 70,0000 | 11 510 | 1 766 786 | 2020-08-12 17:00:00 |
| POLARISIT | PIT | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,5000 | 2,4000 | 6 592 | 31 664 | 2020-08-12 16:04:18 |
| POLMAN | PLM | 1,7600 | 0,2300 | 15,03% | 1,5500 | 1,8000 | 1,3500 | 573 149 | 1 937 384 | 2020-08-12 17:01:14 |
| PRESENT24 | P24 | 0,2060 | -0,0360 | -14,88% | 0,2000 | 0,2300 | 0,1800 | 2 135 355 | 851 608 | 2020-08-12 17:04:36 |
| PROLOG | PRL | 18,8000 | -0,3000 | -1,57% | 18,8000 | 18,8000 | 18,8000 | 1 | 38 | 2020-08-12 15:15:09 |
| PRYMUS | PRS | 8,6000 | -0,4500 | -4,97% | 8,5000 | 8,6000 | 8,3000 | 315 | 5 264 | 2020-08-04 10:03:19 |
| PTWP | PTW | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 5 | 150 | 2020-08-12 09:00:00 |
| PURE | PUR | 119,0000 | -10,5000 | -8,11% | 123,0000 | 129,5000 | 119,0000 | 1 856 | 453 760 | 2020-08-12 17:01:30 |
| PYLON | PYL | 0,1781 | -0,0079 | -4,25% | 0,1818 | 0,1896 | 0,1626 | 805 943 | 283 916 | 2020-08-12 16:49:30 |
| QUARTICON | QON | 16,1000 | -0,7000 | -4,17% | 16,2000 | 16,5000 | 16,0000 | 799 | 25 702 | 2020-08-12 15:25:56 |
| QUBICGMS | QUB | 6,6600 | -0,1000 | -1,48% | 6,7200 | 6,9400 | 5,7000 | 98 497 | 1 222 676 | 2020-08-12 17:00:00 |
| READGENE | RDG | 2,6000 | 0,1000 | 4,00% | 2,6000 | 2,6000 | 2,5800 | 1 181 | 6 102 | 2020-08-12 10:28:58 |
| REDDEV | RDS | 3,0000 | -0,3700 | -10,98% | 3,3700 | 3,3900 | 3,0000 | 88 379 | 557 546 | 2020-08-12 17:02:53 |
| REMORSOL | RSP | 7,9000 | -0,9000 | -10,23% | 8,3000 | 8,7600 | 6,6600 | 41 034 | 648 626 | 2020-08-12 17:00:00 |
| ROBINSON | RBS | 5,8000 | 0,4000 | 7,41% | 5,6000 | 5,8000 | 5,4000 | 2 647 | 29 922 | 2020-08-12 14:50:59 |
| S4E | S4E | 5,0000 | 0,7000 | 16,28% | 4,6000 | 5,3000 | 4,0000 | 702 | 6 156 | 2020-08-12 16:13:29 |
| SCPFL | SCP | 193,0000 | -7,0000 | -3,50% | 198,0000 | 200,0000 | 185,0000 | 2 812 | 1 071 024 | 2020-08-12 17:00:00 |
| SEVENET | SEV | 3,3400 | -0,2600 | -7,22% | 3,5200 | 3,5200 | 2,9000 | 19 048 | 126 104 | 2020-08-12 17:00:00 |
| SFD | SFD | 1,1900 | 0,0100 | 0,85% | 1,1800 | 1,2200 | 1,1000 | 44 716 | 103 222 | 2020-08-12 17:00:00 |
| SFERANET | SFN | 1,1400 | 0,0700 | 6,54% | 1,0000 | 1,1900 | 0,9700 | 41 766 | 85 484 | 2020-08-12 15:03:02 |
| SIMFABRIC | SIM | 50,8000 | 0,2600 | 0,51% | 51,0000 | 51,5000 | 48,6500 | 9 012 | 900 456 | 2020-08-12 17:02:24 |
| SOFTBLUE | SBE | 1,8000 | -0,1800 | -9,09% | 1,9800 | 1,9800 | 1,6800 | 482 969 | 1 727 156 | 2020-08-12 17:00:00 |
| SONKA | SOK | 14,7000 | 0,0200 | 0,14% | 14,5000 | 14,7800 | 13,1600 | 14 342 | 418 392 | 2020-08-12 15:34:57 |
| STANDREW | STD | 8,5000 | -0,0500 | -0,58% | 8,5000 | 8,5000 | 8,5000 | 2 | 34 | 2020-07-27 09:50:09 |
| STEMCELLS | SCS | 1,4600 | -0,0100 | -0,68% | 1,4700 | 1,5500 | 1,4300 | 9 569 | 28 228 | 2020-08-12 15:40:59 |
| SUNTECH | SUN | 1,1800 | 0,0300 | 2,61% | 1,1000 | 1,2000 | 1,0400 | 28 333 | 65 918 | 2020-08-12 16:26:29 |
| TECHINVGR | TIG | 0,6450 | -0,0700 | -9,79% | 0,7250 | 0,7350 | 0,6000 | 68 580 | 88 740 | 2020-08-12 17:00:00 |
| TELEMEDPL | TMP | 1,7100 | 0,0400 | 2,40% | 1,6800 | 1,7100 | 1,5200 | 5 706 | 19 090 | 2020-08-12 17:00:00 |
| TELESTR | TLS | 15,3000 | 0,6000 | 4,08% | 15,0000 | 15,3000 | 14,6000 | 5 074 | 149 410 | 2020-08-12 11:14:05 |
| TELGAM | TLG | 0,7700 | -0,0300 | -3,75% | 0,7600 | 0,8000 | 0,6800 | 223 268 | 331 392 | 2020-08-12 17:00:35 |
| TELIANI | TLV | 0,6150 | -0,0150 | -2,38% | 0,6200 | 0,6200 | 0,6150 | 1 605 | 1 982 | 2020-08-12 13:24:33 |
| TERMO2PWR | T2P | 0,9000 | -0,1700 | -15,89% | 1,0600 | 1,0600 | 0,8500 | 359 893 | 650 702 | 2020-08-12 17:00:00 |
| THEDUST | THD | 18,4500 | 0,4000 | 2,22% | 18,5000 | 18,5000 | 17,4000 | 3 710 | 131 318 | 2020-08-12 17:00:00 |
| UHYECA | ECA | 0,9800 | 0,0100 | 1,03% | 0,9700 | 1,0800 | 0,9200 | 33 394 | 66 472 | 2020-08-12 17:04:20 |
| UNITED | UTD | 0,3600 | -0,0100 | -2,70% | 0,3600 | 0,3600 | 0,3600 | 17 381 | 12 514 | 2020-07-29 12:13:54 |
| VARSAV | VAR | 3,2900 | -0,0700 | -2,08% | 3,4600 | 3,4600 | 3,0850 | 35 253 | 229 994 | 2020-08-12 17:00:00 |
| VERBICOM | VRB | 1,6000 | 0,0600 | 3,90% | 1,5400 | 1,6000 | 1,5400 | 2 623 | 8 236 | 2020-08-12 16:12:12 |
| WIERZYCL | WRL | 0,5400 | 0,0200 | 3,85% | 0,5200 | 0,5400 | 0,5200 | 2 351 | 2 466 | 2020-08-12 15:34:34 |
| WODKAN | WOD | 9,7500 | 0,0500 | 0,52% | 9,7500 | 9,7500 | 9,7500 | 50 | 976 | 2020-08-12 10:43:12 |
