462,7600
-0,42%
-1,9600
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 464,7200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 464,8900 |
| Max 1D: | 464,8900 |
| Min 1D: | 458,7600 |
| Wolumen obrotu: | 19 306 023 szt. |
| Wartość obrotu: | 16 572 313 zł |
| Liczba transakcji: | 9 567 |
| Stopa zwrotu 1R: | -11,27% |
| Max 1R: | 542,6700 |
| Min 1R: | 451,6000 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 4,8000 | 0,0000 | 0,00% | 4,9600 | 4,9600 | 4,7500 | 1 591 | 15 296 | 2021-10-18 12:49:27 |
| 4MASS | 4MS | 0,2590 | 0,0042 | 1,65% | 0,2580 | 0,2696 | 0,2532 | 3 319 884 | 1 751 066 | 2021-10-18 17:03:35 |
| 7FIT | 7FT | 4,9800 | 0,0000 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 355 | 3 536 | 2021-10-18 09:07:29 |
| ABSINVEST | AIN | 1,4100 | -0,0200 | -1,40% | 1,4300 | 1,4300 | 1,3650 | 10 900 | 30 174 | 2021-10-18 14:05:29 |
| ACARTUS | ACA | 0,7400 | -0,0120 | -1,60% | 0,7480 | 0,7480 | 0,6800 | 2 398 | 3 304 | 2021-10-18 16:18:11 |
| ADATEX | ADX | 0,9900 | -0,0300 | -2,94% | 1,0100 | 1,0100 | 0,9900 | 13 179 | 26 482 | 2021-10-18 12:47:21 |
| ADVERTIGO | AVE | 0,5280 | 0,0420 | 8,64% | 0,4840 | 0,5280 | 0,4840 | 20 015 | 20 396 | 2021-10-18 13:47:42 |
| AFHOL | AFH | 5,8800 | -0,1200 | -2,00% | 5,8800 | 5,9000 | 5,8800 | 800 | 9 416 | 2021-10-18 16:38:07 |
| AGROLIGA | AGL | 57,5000 | -0,5000 | -0,86% | 58,9900 | 59,0000 | 57,1500 | 368 | 42 896 | 2021-10-18 15:36:08 |
| AITON | AIT | 0,7920 | -0,0280 | -3,41% | 0,8000 | 0,8000 | 0,7920 | 4 572 | 7 260 | 2021-10-18 12:54:43 |
| ALDA | ALD | 7,6000 | 0,1000 | 1,33% | 7,5000 | 7,6000 | 7,5000 | 201 | 3 022 | 2021-10-12 17:00:00 |
| ALUMAST | ALU | 1,4400 | -0,0600 | -4,00% | 1,6000 | 1,6000 | 1,4400 | 2 691 | 7 990 | 2021-10-18 17:00:00 |
| ANALIZY | AOL | 32,8000 | -1,2000 | -3,53% | 33,2000 | 33,2000 | 32,8000 | 50 | 3 300 | 2021-10-11 13:12:50 |
| APANET | APA | 1,4800 | 0,4400 | 42,31% | 1,0400 | 1,4800 | 1,0000 | 691 497 | 1 398 522 | 2021-10-18 16:09:36 |
| APOLLO | APC | 1,4700 | 0,0050 | 0,34% | 1,3650 | 1,5600 | 1,3650 | 4 041 | 12 390 | 2021-10-18 16:30:26 |
| APS | APS | 4,1800 | -0,0600 | -1,42% | 4,1800 | 4,1800 | 4,1800 | 20 | 168 | 2021-10-18 15:23:29 |
| AQUABB | AQU | 29,4000 | 4,4000 | 17,60% | 25,0000 | 29,4000 | 25,0000 | 326 | 16 952 | 2021-10-18 17:00:50 |
| AQUAPOZ | AQA | 10,5000 | 0,1000 | 0,96% | 10,5000 | 12,3000 | 10,5000 | 1 131 | 23 952 | 2021-10-18 12:18:19 |
| AQUATECH | AQT | 3,0800 | 0,1800 | 6,21% | 2,9000 | 3,0800 | 2,9000 | 22 160 | 129 330 | 2021-10-18 16:44:43 |
| ARENAPL | ARE | 6,1600 | -0,1400 | -2,22% | 6,2800 | 6,4600 | 6,1600 | 2 004 | 25 164 | 2021-10-18 17:00:00 |
| ARTGAMES | ARG | 2,3800 | -0,0900 | -3,64% | 2,4350 | 2,4700 | 2,3000 | 42 796 | 204 328 | 2021-10-18 16:39:58 |
| ATCCARGO | ATA | 10,5000 | -0,5000 | -4,55% | 10,2000 | 11,0000 | 10,1000 | 6 206 | 127 074 | 2021-10-18 17:00:00 |
| ATOMJELLY | ATJ | 3,8700 | -0,0800 | -2,03% | 3,9110 | 3,9110 | 3,8700 | 470 | 3 656 | 2021-10-18 15:25:21 |
| AUXILIA | AUX_ | 3,5700 | 0,0600 | 1,71% | 3,5100 | 3,5700 | 3,5100 | 283 | 2 020 | 2021-10-18 09:47:42 |
| AVATRIX | AVT | 1,1580 | -0,0020 | -0,17% | 1,1000 | 1,1580 | 1,1000 | 3 000 | 6 716 | 2021-10-18 13:49:48 |
| AZTEC | AZC | 3,1000 | 0,0500 | 1,64% | 3,0500 | 3,1000 | 3,0500 | 490 | 3 016 | 2021-10-18 13:26:45 |
| BBINWEST | BBA | 9,0400 | -0,0800 | -0,88% | 9,1800 | 9,1800 | 8,8200 | 7 425 | 133 164 | 2021-10-18 16:48:55 |
| BERGHOLDI | BRH | 1,7980 | -0,0400 | -2,18% | 1,8480 | 1,8480 | 1,7100 | 16 358 | 58 070 | 2021-10-18 17:00:00 |
| BETOMAX | BTX | 4,1000 | -0,2000 | -4,65% | 4,3000 | 4,3000 | 4,1000 | 600 | 4 960 | 2021-10-18 16:15:26 |
| BINARY | BHX | 1,8000 | 0,0400 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 50 | 180 | 2021-10-18 16:46:36 |
| BIOMASS | BEP | 1,1100 | -0,0060 | -0,54% | 1,1000 | 1,1160 | 1,0880 | 9 595 | 21 034 | 2021-10-18 16:43:33 |
| BIOMAXIMA | BMX | 24,2400 | -0,0400 | -0,16% | 24,2800 | 24,2800 | 23,0000 | 13 118 | 618 354 | 2021-10-18 17:00:00 |
| BIOPLANET | BIP | 32,2000 | 0,2000 | 0,63% | 32,0000 | 32,2000 | 31,8000 | 350 | 22 434 | 2021-10-18 10:48:30 |
| BIZTECH | BTK | 0,3560 | 0,0160 | 4,71% | 0,3400 | 0,3580 | 0,3300 | 37 475 | 25 346 | 2021-10-18 12:50:07 |
| BKDGAMES | BKD | 30,8000 | -0,8000 | -2,53% | 31,5000 | 31,5000 | 28,1800 | 28 146 | 1 682 608 | 2021-10-18 16:48:52 |
| BLACKPOIN | BPN | 1,5500 | 0,0100 | 0,65% | 1,5500 | 1,5500 | 1,5400 | 15 077 | 46 440 | 2021-10-18 09:52:18 |
| BLOOBER | BLO | 20,0000 | -1,0500 | -4,99% | 21,0000 | 21,0000 | 19,6600 | 108 665 | 4 403 730 | 2021-10-18 17:02:51 |
| BLUMERANG | BLU | 13,3000 | 0,1500 | 1,14% | 13,4000 | 13,4500 | 13,0000 | 7 528 | 199 598 | 2021-10-18 16:37:10 |
| BPC | BPC | 55,0000 | -5,4000 | -8,94% | 59,8000 | 59,8000 | 55,0000 | 312 | 35 038 | 2021-10-18 17:00:49 |
| BRAS | BSA | 0,4895 | -0,0080 | -1,61% | 0,4965 | 0,5000 | 0,4680 | 276 109 | 268 544 | 2021-10-18 16:48:55 |
| BTCSTUDIO | BTC | 0,6100 | 0,0200 | 3,39% | 0,6100 | 0,6100 | 0,5900 | 1 250 | 1 516 | 2021-10-18 12:53:19 |
| BVT | BVT | 0,5980 | 0,0660 | 12,41% | 0,5460 | 0,6500 | 0,5460 | 55 559 | 66 718 | 2021-10-18 16:46:45 |
| CANNABIS | CBD | 2,1300 | -0,0050 | -0,23% | 2,1600 | 2,1600 | 2,0300 | 3 203 | 13 472 | 2021-10-18 16:48:55 |
| CARBONSTU | CRB | 54,0000 | 1,1000 | 2,08% | 52,9000 | 54,0000 | 51,3000 | 919 | 95 992 | 2021-10-18 17:00:00 |
| CARLSON | CAI | 45,0000 | -0,7000 | -1,53% | 45,5000 | 45,5000 | 44,1000 | 113 | 10 136 | 2021-10-18 10:23:03 |
| CARPATHIA | CRC | 5,7600 | -0,0200 | -0,35% | 5,8000 | 5,8200 | 5,6000 | 981 | 11 200 | 2021-10-18 17:00:00 |
| CASPAR | CSR | 80,0000 | 3,0000 | 3,90% | 77,0000 | 80,0000 | 77,0000 | 23 | 3 662 | 2021-10-12 16:01:16 |
| CCS | CCS | 1,8500 | -0,0100 | -0,54% | 1,8500 | 1,8500 | 1,8500 | 1 000 | 3 700 | 2021-10-18 09:00:00 |
| CENTURION | CTF | 1,2200 | 0,0200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 15 | 36 | 2021-10-18 11:22:13 |
| CFG | CFG | 36,6500 | -0,3500 | -0,95% | 37,0000 | 37,0000 | 36,1500 | 1 823 | 132 608 | 2021-10-18 17:00:00 |
| CHERRY | CHP | 22,2000 | -0,2000 | -0,89% | 22,2000 | 22,2000 | 19,1000 | 1 681 | 69 110 | 2021-10-18 17:00:00 |
| CLOUD | CLD | 24,4000 | -0,2000 | -0,81% | 24,5000 | 24,5000 | 23,0000 | 2 141 | 100 776 | 2021-10-18 16:48:47 |
| CMI | CMI | 40,6000 | 1,0000 | 2,53% | 40,6000 | 40,6000 | 40,6000 | 1 | 82 | 2021-10-18 11:22:26 |
| CODEADDIC | CDT | 1,8950 | -0,0250 | -1,30% | 1,9450 | 1,9450 | 1,7050 | 2 666 | 9 328 | 2021-10-18 11:30:05 |
| COLUMBUS | CLC | 30,5000 | 0,4000 | 1,33% | 30,5000 | 30,6600 | 29,7600 | 7 523 | 452 962 | 2021-10-18 17:00:00 |
| COMECO | CMC | 0,4000 | 0,0010 | 0,25% | 0,3670 | 0,4000 | 0,3600 | 22 905 | 17 084 | 2021-10-18 16:23:08 |
| CONSOLE | CLA | 34,3000 | 0,1000 | 0,29% | 34,3000 | 34,3000 | 34,3000 | 10 | 686 | 2021-10-18 15:13:19 |
| COPERNIC | CRS | 2,6200 | -0,1400 | -5,07% | 2,8000 | 2,8000 | 2,6200 | 310 | 1 628 | 2021-10-18 12:05:22 |
| DANKS | DNS | 0,6900 | 0,0320 | 4,86% | 0,6900 | 0,7200 | 0,6840 | 11 119 | 15 522 | 2021-10-18 17:00:00 |
| DBENERGY | DBE | 31,5000 | -0,5000 | -1,56% | 31,5000 | 31,5000 | 31,5000 | 114 | 7 182 | 2021-10-18 10:38:10 |
| DDISTANCE | DDI | 2,1400 | -0,0100 | -0,47% | 2,0800 | 2,1400 | 2,0600 | 9 463 | 39 162 | 2021-10-18 11:53:27 |
| DEKTRA | DKR | 11,4000 | -0,9000 | -7,32% | 12,3000 | 12,5000 | 11,4000 | 1 975 | 48 278 | 2021-10-18 16:03:08 |
| DETGAMES | DEG | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 130 | 1 118 | 2021-10-18 16:24:11 |
| DEVORAN | DEV | 0,1770 | -0,0045 | -2,48% | 0,1800 | 0,1800 | 0,1705 | 112 904 | 39 260 | 2021-10-18 16:47:49 |
| DITIX | DTX | 0,2250 | 0,0000 | 0,00% | 0,2120 | 0,2250 | 0,2120 | 7 503 | 3 186 | 2021-10-18 17:00:00 |
| DOOK | DOK | 6,3000 | -0,5500 | -8,03% | 6,8500 | 6,8500 | 6,3000 | 137 | 1 754 | 2021-10-13 16:20:46 |
| DRAGEUS | DRG | 2,9000 | 0,0000 | 0,00% | 2,8800 | 2,9000 | 2,8700 | 1 058 | 6 096 | 2021-10-18 15:16:16 |
| DRAGOENT | DGE | 86,7000 | -0,9400 | -1,07% | 87,0000 | 87,8000 | 83,5000 | 3 016 | 516 162 | 2021-10-18 17:01:51 |
| DRFINANCE | DRF | 1,4300 | -0,1700 | -10,63% | 1,6750 | 1,6750 | 1,4250 | 22 651 | 67 082 | 2021-10-18 16:03:30 |
| DUALITY | DUA | 4,3000 | -0,0900 | -2,05% | 4,3500 | 4,4750 | 4,2500 | 7 924 | 68 594 | 2021-10-18 17:00:37 |
| EASYCALL | ECL | 23,3000 | 0,0000 | 0,00% | 23,8000 | 24,0000 | 23,3000 | 545 | 26 048 | 2021-10-18 13:47:37 |
| EC2 | EC2 | 9,3000 | -0,8000 | -7,92% | 10,4500 | 10,4500 | 8,6200 | 25 896 | 475 188 | 2021-10-18 16:46:10 |
| ECCGAMES | ECC | 1,9120 | -0,0440 | -2,25% | 1,9160 | 1,9400 | 1,8500 | 25 476 | 95 044 | 2021-10-18 16:41:35 |
| EFENERGII | EFE | 0,4240 | -0,0010 | -0,24% | 0,4270 | 0,4270 | 0,4150 | 16 692 | 13 958 | 2021-10-18 14:38:05 |
| EKIOSK | EKS | 1,8900 | 0,0900 | 5,00% | 1,8000 | 1,8900 | 1,8000 | 322 | 1 206 | 2021-10-18 11:22:31 |
| EKOBOX | EBX | 0,5600 | 0,0000 | 0,00% | 0,5260 | 0,5640 | 0,5260 | 5 751 | 6 270 | 2021-10-18 17:00:00 |
| EKOPARK | EPR | 14,4000 | 0,0000 | 0,00% | 14,5000 | 14,5000 | 13,4000 | 567 | 15 452 | 2021-10-18 17:00:00 |
| EKOPOL | EGH | 12,6000 | 0,5000 | 4,13% | 12,0000 | 13,0500 | 11,5500 | 12 195 | 295 898 | 2021-10-18 17:00:00 |
| EONET | EON | 16,7000 | 0,7000 | 4,37% | 15,7000 | 16,7000 | 15,6000 | 650 | 21 212 | 2021-10-18 16:49:00 |
| ERATONRG | ERA | 0,7800 | 0,0300 | 4,00% | 0,7340 | 0,7800 | 0,7340 | 73 666 | 111 788 | 2021-10-18 17:00:00 |
| EUROSNACK | ECK | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 908 | 2 180 | 2021-10-18 14:51:14 |
| EUROTAX | ETX | 2,2200 | 0,0000 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 1 000 | 4 440 | 2021-10-18 13:29:26 |
| EXAMOBILE | EXA | 5,9800 | 0,0000 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 441 | 5 274 | 2021-10-18 10:16:04 |
| EXCELLENC | EXC | 0,2350 | -0,0030 | -1,26% | 0,2370 | 0,2370 | 0,2300 | 93 007 | 43 274 | 2021-10-18 16:49:43 |
| FALCON | FLG | 0,6860 | -0,0040 | -0,58% | 0,7700 | 0,7700 | 0,6860 | 1 200 | 1 654 | 2021-10-18 12:56:40 |
| FARM51 | F51 | 60,0000 | -0,4000 | -0,66% | 61,0000 | 62,0000 | 58,7000 | 5 923 | 710 108 | 2021-10-18 17:00:00 |
| FEMTECH | FEM | 2,1500 | -0,2200 | -9,28% | 2,2300 | 2,2300 | 2,1500 | 19 756 | 86 010 | 2021-10-18 16:28:15 |
| FHDOM | FHD | 4,0400 | -0,2600 | -6,05% | 4,0200 | 4,3000 | 4,0000 | 691 | 5 558 | 2021-10-15 17:00:00 |
| FIGENE | FIG | 0,3900 | 0,0020 | 0,52% | 0,3900 | 0,3960 | 0,3900 | 62 860 | 49 392 | 2021-10-18 15:49:41 |
| FOREVEREN | FOR | 6,7800 | -0,0800 | -1,17% | 6,8600 | 6,8900 | 6,5100 | 22 428 | 300 668 | 2021-10-18 17:00:00 |
| FORPOSTA | FPO | 2,8000 | 0,0000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 56 | 2021-10-14 10:00:52 |
| FOTOVOLT | FVE | 0,7900 | -0,0040 | -0,50% | 0,7900 | 0,7900 | 0,7900 | 60 | 94 | 2021-10-18 10:26:55 |
| GALVO | GAL | 1,2400 | -0,0150 | -1,20% | 1,2400 | 1,2400 | 1,2400 | 100 | 248 | 2021-10-13 16:06:19 |
| GAMEDUST | GDC | 0,3140 | -0,0120 | -3,68% | 0,3250 | 0,3250 | 0,2930 | 3 649 | 2 198 | 2021-10-18 14:00:12 |
| GENOMTEC | GMT | 10,4000 | 0,0000 | 0,00% | 10,3000 | 10,4000 | 10,2000 | 3 645 | 74 864 | 2021-10-18 17:00:00 |
| GENRG | GNG | 0,4500 | 0,0050 | 1,12% | 0,4370 | 0,4500 | 0,4350 | 20 550 | 18 002 | 2021-10-18 16:39:27 |
| GENXONE | GX1 | 26,9000 | -0,5900 | -2,15% | 27,4900 | 27,4900 | 26,0200 | 2 578 | 136 456 | 2021-10-18 17:00:00 |
| GEOTRANS | GTS | 11,1600 | -0,1200 | -1,06% | 11,1200 | 11,2800 | 10,9200 | 7 245 | 159 712 | 2021-10-18 17:00:00 |
| GOLAB | GOL | 0,2800 | 0,0720 | 34,62% | 0,2800 | 0,2800 | 0,2800 | 3 900 | 2 184 | 2021-10-13 12:17:22 |
| GOVENA | GOV | 0,0717 | -0,0002 | -0,28% | 0,0724 | 0,0724 | 0,0702 | 170 422 | 24 184 | 2021-10-18 17:00:00 |
| GREMPCO | GRM | 0,5520 | -0,1180 | -17,61% | 0,6100 | 0,6500 | 0,5400 | 243 710 | 270 394 | 2021-10-18 17:00:00 |
| GRMEDIA | GME | 147,0000 | 15,0000 | 11,36% | 147,0000 | 147,0000 | 142,0000 | 40 | 11 610 | 2021-10-12 09:35:43 |
| GRUPAREC | GRC | 56,5000 | 0,5000 | 0,89% | 56,5000 | 56,5000 | 56,0000 | 77 | 8 628 | 2021-10-18 17:00:00 |
| HEMP | HMP | 0,7690 | -0,0310 | -3,88% | 0,7900 | 0,7900 | 0,7500 | 44 588 | 68 010 | 2021-10-18 17:02:52 |
| HORNIGOLD | HRL | 0,1120 | -0,0170 | -13,18% | 0,1240 | 0,1240 | 0,1010 | 800 952 | 174 168 | 2021-10-18 16:15:44 |
| HORTICO | HOR | 4,9600 | -0,2900 | -5,52% | 5,2500 | 5,2500 | 4,9400 | 3 800 | 38 016 | 2021-10-18 16:49:35 |
| HUBTECH | HUB | 0,6685 | -0,0065 | -0,96% | 0,6775 | 0,6775 | 0,6400 | 530 451 | 695 112 | 2021-10-18 17:00:00 |
| HURTIMEX | HRT | 0,2340 | -0,0020 | -0,85% | 0,2140 | 0,2340 | 0,2140 | 550 | 240 | 2021-10-12 16:37:55 |
| ICPD | ICD | 1,9400 | -0,0400 | -2,02% | 2,0000 | 2,0000 | 1,8700 | 596 | 2 234 | 2021-10-18 10:45:25 |
| IDH | IDH | 5,5000 | -0,0800 | -1,43% | 5,5800 | 5,5800 | 5,3000 | 1 178 | 12 918 | 2021-10-18 10:37:14 |
| IGORIA | IGT | 0,2320 | -0,0020 | -0,85% | 0,2350 | 0,2350 | 0,2120 | 18 197 | 7 972 | 2021-10-18 14:56:06 |
| IMAGEPWR | IPW | 30,2000 | -0,3000 | -0,98% | 30,5000 | 30,5000 | 30,2000 | 21 | 1 274 | 2021-10-18 09:52:04 |
| IMMGAMES | IMG | 6,4500 | 0,0510 | 0,80% | 6,3900 | 6,4500 | 6,1500 | 573 | 7 204 | 2021-10-18 17:00:00 |
| INCUVO | IVO | 4,8000 | 0,3350 | 7,50% | 4,5000 | 4,8000 | 4,4200 | 25 051 | 230 524 | 2021-10-18 17:00:00 |
| INFOSCAN | IST | 0,6890 | 0,0430 | 6,66% | 0,6480 | 0,6950 | 0,6480 | 125 526 | 169 810 | 2021-10-18 16:32:49 |
| INFRA | IFA | 1,2800 | -0,0900 | -6,57% | 1,3300 | 1,3300 | 1,2100 | 7 935 | 19 572 | 2021-10-18 16:38:47 |
| INTELIWIS | ITL | 2,1200 | -0,0500 | -2,30% | 2,1700 | 2,1700 | 2,1200 | 848 | 3 678 | 2021-10-18 17:00:00 |
| INTERNITY | INT | 4,7000 | -0,0800 | -1,67% | 4,7200 | 4,7200 | 4,5800 | 5 430 | 50 334 | 2021-10-18 16:39:30 |
| INTM | IMR | 0,3390 | 0,0110 | 3,35% | 0,3380 | 0,3390 | 0,3370 | 20 089 | 13 584 | 2021-10-18 10:30:26 |
| INVENTION | INM | 1,3300 | 0,2860 | 27,39% | 1,1000 | 1,3800 | 1,0520 | 2 228 649 | 5 625 110 | 2021-10-18 17:01:04 |
| INVESTEKO | IVE | 4,7400 | -0,0600 | -1,25% | 4,5400 | 4,7400 | 4,5400 | 550 | 5 014 | 2021-10-18 16:48:27 |
| ISIAG | ISG | 2,7600 | 0,0000 | 0,00% | 2,7400 | 2,7600 | 2,3600 | 274 | 1 370 | 2021-10-18 14:59:13 |
| JRHOLDING | JRH | 9,9800 | -0,1600 | -1,58% | 10,0200 | 10,1000 | 9,8000 | 4 058 | 80 652 | 2021-10-18 16:41:27 |
| JUJUBEE | JJB | 3,9900 | 0,0700 | 1,79% | 3,8150 | 3,9900 | 3,8150 | 1 300 | 10 110 | 2021-10-18 15:32:30 |
| JWA | JWA | 0,4800 | -0,0420 | -8,05% | 0,5260 | 0,5260 | 0,4800 | 2 100 | 2 026 | 2021-10-18 15:51:11 |
| KANCELWEC | KPI | 1,3800 | 0,0100 | 0,73% | 1,4000 | 1,4000 | 1,3800 | 2 000 | 5 538 | 2021-10-15 12:07:10 |
| KBJ | KBJ | 17,2000 | -0,1000 | -0,58% | 17,2000 | 17,3000 | 17,1000 | 66 | 2 268 | 2021-10-18 14:11:24 |
| KLABATER | KBT | 3,0500 | 0,0500 | 1,67% | 3,0200 | 3,0500 | 3,0200 | 691 | 4 186 | 2021-10-18 14:46:26 |
| KLON | KLN | 1,1800 | -0,0400 | -3,28% | 1,1500 | 1,1800 | 1,1400 | 7 781 | 18 048 | 2021-10-18 15:01:57 |
| KOOL2PLAY | K2P | 23,0100 | 0,4100 | 1,81% | 22,6000 | 23,0100 | 22,0000 | 94 | 4 214 | 2021-10-18 12:42:48 |
| KORBANK | KOR | 9,0000 | -0,1500 | -1,64% | 9,1000 | 9,1000 | 9,0000 | 87 | 1 574 | 2021-10-15 14:04:18 |
| KUPIEC | KPC | 2,1900 | -0,0400 | -1,79% | 2,2300 | 2,2300 | 2,1000 | 2 427 | 10 362 | 2021-10-18 16:48:22 |
| LABOCANNA | LCN | 2,4800 | -0,0200 | -0,80% | 2,5000 | 2,6300 | 2,4500 | 15 560 | 77 884 | 2021-10-18 16:48:25 |
| LAURENPES | LPS | 0,1624 | -0,0146 | -8,25% | 0,1700 | 0,1738 | 0,1582 | 1 186 892 | 386 728 | 2021-10-18 17:01:32 |
| LEGIMI | LEG | 39,4500 | -0,2000 | -0,50% | 38,7000 | 39,5000 | 38,7000 | 567 | 44 664 | 2021-10-18 15:22:37 |
| LETUS | LET | 1,8700 | 0,0000 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 270 | 1 010 | 2021-10-18 16:16:10 |
| LGTRADE | LGT | 0,8800 | -0,0550 | -5,88% | 0,8600 | 0,8800 | 0,8600 | 940 | 1 626 | 2021-10-12 09:26:44 |
| LMGAMES | LMG | 44,3800 | -0,0200 | -0,05% | 44,4900 | 44,5000 | 44,3800 | 1 218 | 108 254 | 2021-10-18 17:00:00 |
| LUG | LUG | 7,0000 | -0,2800 | -3,85% | 7,2800 | 7,3000 | 6,0400 | 2 590 | 36 442 | 2021-10-18 17:00:00 |
| LUKARDI | LUK | 1,1600 | -0,0100 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 425 | 986 | 2021-10-18 12:48:30 |
| M4B | M4B | 25,2000 | -2,0000 | -7,35% | 26,0000 | 26,2000 | 25,0000 | 190 | 9 664 | 2021-10-13 14:18:41 |
| MADKOM | MAD | 3,8000 | 0,0000 | 0,00% | 3,8200 | 3,9000 | 3,8000 | 1 159 | 8 850 | 2021-10-18 15:18:58 |
| MADMIND | MMS | 3,5305 | 0,1305 | 3,84% | 3,4910 | 3,8900 | 3,3330 | 42 139 | 298 968 | 2021-10-18 17:00:49 |
| MAKOLAB | MLB | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 20 | 236 | 2021-10-18 15:12:06 |
| MALKOWSKI | MMA | 4,0000 | 0,2000 | 5,26% | 3,9000 | 4,0000 | 3,9000 | 250 | 1 990 | 2021-10-15 16:25:34 |
| MAXIPIZZA | MXP | 0,7900 | -0,0100 | -1,25% | 0,7900 | 0,7900 | 0,7900 | 2 500 | 3 950 | 2021-10-14 09:00:00 |
| MBFGROUP | MBF | 3,0650 | -0,0500 | -1,61% | 3,0800 | 3,1450 | 3,0600 | 3 345 | 20 524 | 2021-10-18 17:00:00 |
| MEDAPP | MDA | 0,9520 | 0,0150 | 1,60% | 0,9370 | 0,9520 | 0,9300 | 97 103 | 183 030 | 2021-10-18 17:00:00 |
| MEDCAMP | MDP | 2,6600 | -0,1780 | -6,27% | 2,9000 | 2,9000 | 2,6600 | 14 455 | 79 860 | 2021-10-18 16:48:55 |
| MEDIANPOL | MDN | 2,6000 | -0,1000 | -3,70% | 2,7000 | 2,7000 | 2,6000 | 265 | 1 408 | 2021-10-15 10:45:48 |
| MEGAPIXEL | MPS | 57,7800 | 0,0800 | 0,14% | 57,9400 | 57,9400 | 57,0000 | 21 | 2 412 | 2021-10-18 17:00:00 |
| MENNICASK | MNS | 106,6000 | -1,0000 | -0,93% | 107,4000 | 107,4000 | 104,0000 | 372 | 78 368 | 2021-10-18 16:01:20 |
| MERA | MER | 1,7500 | -0,1900 | -9,79% | 1,7500 | 1,7500 | 1,7000 | 371 | 1 278 | 2021-10-18 11:15:54 |
| MERLINGRP | MRG | 0,1670 | -0,0180 | -9,73% | 0,1850 | 0,1850 | 0,1660 | 10 965 | 3 762 | 2021-10-18 16:36:24 |
| MFOOD | MFD | 4,6000 | -0,2600 | -5,35% | 4,7000 | 4,7000 | 4,5000 | 2 362 | 21 632 | 2021-10-18 14:26:56 |
| MILKPOL | MLP | 1,4800 | -0,0100 | -0,67% | 1,2200 | 1,4800 | 1,1200 | 7 310 | 19 578 | 2021-10-13 16:44:44 |
| MILTON | MTN | 1,4900 | 0,0000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 659 | 1 964 | 2021-10-18 11:44:59 |
| MINERAL | MND | 0,7900 | -0,0500 | -5,95% | 0,7900 | 0,7900 | 0,7900 | 1 000 | 1 580 | 2021-10-18 11:03:53 |
| MODE | MOE | 1,9950 | -0,0450 | -2,21% | 2,0500 | 2,0500 | 1,9950 | 1 450 | 5 860 | 2021-10-18 16:42:22 |
| MODERNCOM | MCE | 0,5280 | 0,0390 | 7,98% | 0,4850 | 0,5480 | 0,4850 | 539 413 | 547 774 | 2021-10-18 17:00:00 |
| MOONLIT | MLT | 4,1000 | 0,1600 | 4,06% | 3,9400 | 4,1000 | 3,9400 | 3 709 | 29 724 | 2021-10-18 12:24:47 |
| MOVGAMVR | MVR | 2,0700 | 0,0000 | 0,00% | 2,0900 | 2,1700 | 1,9000 | 39 718 | 163 524 | 2021-10-18 15:42:48 |
| MOVIEGAMES | MOV | 65,2000 | -0,6000 | -0,91% | 65,7000 | 65,9000 | 63,9000 | 1 094 | 141 938 | 2021-10-18 17:00:00 |
| MPAY | MPY | 2,6800 | 0,0400 | 1,52% | 2,4600 | 2,6800 | 2,4600 | 2 971 | 15 752 | 2021-10-18 15:18:24 |
| MPLVERBUM | VER | 5,5000 | 0,0500 | 0,92% | 5,5000 | 5,5000 | 5,5000 | 15 | 166 | 2021-10-18 09:06:01 |
| MTENERGIA | MTE | 0,5200 | -0,0540 | -9,41% | 0,5740 | 0,5740 | 0,4650 | 85 531 | 88 462 | 2021-10-18 16:19:12 |
| NEPTIS | YAN | 54,0000 | 0,5000 | 0,93% | 54,0000 | 54,0000 | 54,0000 | 1 | 108 | 2021-10-18 09:52:35 |
| NEURONE | NRS | 3,8600 | -0,0400 | -1,03% | 3,8600 | 3,8600 | 3,8600 | 300 | 2 316 | 2021-10-18 12:13:00 |
| NGGAMES | NGG | 0,1800 | 0,0010 | 0,56% | 0,1776 | 0,1800 | 0,1744 | 94 090 | 33 336 | 2021-10-18 16:31:58 |
| NOOBZ | NOB | 18,3000 | 0,3000 | 1,67% | 18,3000 | 18,3000 | 18,3000 | 20 | 732 | 2021-10-18 16:43:47 |
| NOTORIA | NTS | 8,0000 | -0,1000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 102 | 1 632 | 2021-10-18 09:11:53 |
| NOVAVIS | NVV | 3,9150 | -0,2350 | -5,66% | 4,0000 | 4,1000 | 3,9100 | 1 366 | 10 770 | 2021-10-18 17:00:00 |
| NOVINA | NOV | 1,3800 | -0,0500 | -3,50% | 1,3600 | 1,4000 | 1,3000 | 2 152 | 5 620 | 2021-10-18 15:18:24 |
| NWAI | NWA | 16,2500 | -0,0500 | -0,31% | 16,2500 | 16,2500 | 16,2500 | 123 | 3 998 | 2021-10-18 09:07:43 |
| ONEMORE | OML | 5,5500 | 0,0500 | 0,91% | 5,4600 | 5,6400 | 5,4000 | 11 010 | 121 210 | 2021-10-18 16:49:55 |
| OPTIGIS | OPI | 0,5980 | -0,0020 | -0,33% | 0,5740 | 0,6060 | 0,5720 | 3 019 | 3 514 | 2021-10-18 15:58:30 |
| ORZLOPONY | ORL | 2,6800 | 0,0000 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 178 | 954 | 2021-10-15 13:51:25 |
| OUTDOORZY | OUT | 1,1700 | 0,0200 | 1,74% | 1,1000 | 1,1900 | 1,1000 | 9 569 | 22 034 | 2021-10-18 13:33:03 |
| OVIDWORKS | OVI | 2,5800 | 0,0100 | 0,39% | 2,5700 | 2,5800 | 2,5700 | 710 | 3 650 | 2021-10-18 13:52:39 |
| OXYGEN | OXY | 0,5780 | 0,0080 | 1,40% | 0,5400 | 0,5780 | 0,5400 | 2 030 | 2 254 | 2021-10-18 15:03:48 |
| OZECAPITAL | OZE | 1,5400 | -0,0360 | -2,28% | 1,5700 | 1,5700 | 1,5000 | 35 692 | 108 518 | 2021-10-18 16:41:02 |
| P2CHILL | P2C | 21,0500 | -0,3000 | -1,41% | 20,6000 | 21,4500 | 19,5200 | 19 888 | 798 634 | 2021-10-18 16:43:32 |
| PARTNER | PRN_ | 0,1630 | -0,0100 | -5,78% | 0,1650 | 0,1650 | 0,1455 | 119 501 | 37 526 | 2021-10-18 16:44:31 |
| PASSUS | PAS | 48,2000 | 0,2000 | 0,42% | 46,2000 | 48,4000 | 45,0000 | 188 | 17 410 | 2021-10-18 09:59:06 |
| PBGAMES | PBT | 0,5000 | -0,0300 | -5,66% | 0,5320 | 0,5500 | 0,5000 | 147 124 | 148 728 | 2021-10-18 17:00:00 |
| PLANETB2B | P2B | 0,1210 | -0,0390 | -24,38% | 0,1105 | 0,1295 | 0,0884 | 3 121 996 | 681 036 | 2021-10-18 17:00:00 |
| PLANTWEAR | PNW | 4,6800 | 0,0400 | 0,86% | 4,7600 | 4,7600 | 4,5400 | 818 | 7 550 | 2021-10-18 15:27:14 |
| PLATIGE | PLI | 26,7000 | 0,6000 | 2,30% | 26,0000 | 26,7000 | 25,4000 | 1 781 | 94 224 | 2021-10-18 16:47:39 |
| PLGROUP | PLG | 0,2980 | -0,0050 | -1,65% | 0,3020 | 0,3020 | 0,2750 | 19 456 | 10 876 | 2021-10-18 17:00:00 |
| POINTPACK | PNT | 59,4000 | 1,4000 | 2,41% | 60,0000 | 60,0000 | 59,0000 | 807 | 96 662 | 2021-10-18 17:00:00 |
| POLARISIT | PIT | 1,5350 | -0,0200 | -1,29% | 1,5400 | 1,5800 | 1,5350 | 2 746 | 8 474 | 2021-10-18 17:00:00 |
| POLMAN | PLM | 0,6000 | 0,0100 | 1,69% | 0,5720 | 0,6000 | 0,5710 | 4 253 | 4 866 | 2021-10-18 16:09:15 |
| POLTRONIC | PTN | 1,2500 | -0,0500 | -3,85% | 1,3200 | 1,3200 | 1,2500 | 3 000 | 7 576 | 2021-10-18 13:09:34 |
| POLYSLASH | PSH | 6,6000 | -0,3490 | -5,02% | 6,9490 | 6,9490 | 6,3530 | 5 435 | 71 746 | 2021-10-18 16:28:52 |
| PRESENT24 | P24 | 0,1644 | -0,0036 | -2,14% | 0,1680 | 0,1680 | 0,1518 | 76 276 | 23 696 | 2021-10-18 15:10:15 |
| PTWP | PTW | 43,0000 | -2,0000 | -4,44% | 44,8000 | 44,8000 | 43,0000 | 37 | 3 190 | 2021-10-18 15:25:51 |
| PUNCHPUNK | PPG | 1,4970 | -0,0024 | -0,16% | 1,4994 | 1,4994 | 1,4100 | 10 292 | 29 336 | 2021-10-18 16:36:15 |
| PYLON | PYL | 0,1690 | 0,0070 | 4,32% | 0,1600 | 0,1702 | 0,1590 | 14 900 | 4 794 | 2021-10-18 13:58:14 |
| PYRAMID | PDG | 48,5000 | 0,0000 | 0,00% | 47,1000 | 48,5000 | 46,7000 | 421 | 39 930 | 2021-10-18 16:44:02 |
| QUARTICON | QON | 10,4000 | -0,2000 | -1,89% | 10,4000 | 10,5500 | 10,3000 | 975 | 20 182 | 2021-10-18 16:20:32 |
| QUBICGMS | QUB | 2,5200 | -0,0600 | -2,33% | 2,5250 | 2,5800 | 2,5050 | 4 625 | 23 502 | 2021-10-18 17:00:00 |
| REDDEV | RDS | 1,8300 | -0,1600 | -8,04% | 2,0000 | 2,0000 | 1,7800 | 46 194 | 170 814 | 2021-10-18 15:50:29 |
| REMORSOL | RSP | 4,9000 | 0,0100 | 0,20% | 4,8900 | 4,9000 | 4,6000 | 2 024 | 19 652 | 2021-10-18 16:45:59 |
| ROBINSON | RBS | 6,2000 | 0,5000 | 8,77% | 5,9000 | 6,2000 | 5,9000 | 370 | 4 380 | 2021-10-18 09:16:54 |
| S4E | S4E | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 16 | 192 | 2021-10-14 09:05:17 |
| SCPFL | SCP | 145,8000 | -1,0000 | -0,68% | 146,8000 | 146,8000 | 141,6000 | 742 | 214 998 | 2021-10-18 17:00:00 |
| SEVENET | SEV | 2,2000 | 0,0200 | 0,92% | 2,1400 | 2,2400 | 2,1200 | 17 420 | 75 908 | 2021-10-18 15:28:50 |
| SFD | SFD | 4,9500 | 0,0300 | 0,61% | 4,9900 | 4,9900 | 4,8300 | 2 504 | 24 466 | 2021-10-18 17:00:00 |
| SFERANET | SFN | 1,2400 | 0,0000 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 20 | 50 | 2021-10-18 09:11:42 |
| SHOCKWORK | SWK | 1,1950 | 0,0300 | 2,58% | 1,1650 | 1,2000 | 1,1500 | 3 001 | 7 032 | 2021-10-18 16:29:17 |
| SIMFABRIC | SIM | 19,4800 | -0,2600 | -1,32% | 19,6800 | 19,6800 | 19,0800 | 4 354 | 168 710 | 2021-10-18 17:00:00 |
| SIMTERACT | SMT | 19,9900 | -0,0100 | -0,05% | 20,0000 | 20,0000 | 19,0000 | 522 | 19 880 | 2021-10-18 16:40:33 |
| SOFTBLUE | SBE | 0,4395 | 0,0595 | 15,66% | 0,3870 | 0,4400 | 0,3750 | 3 013 015 | 2 480 690 | 2021-10-18 17:02:26 |
| SOLARINOV | SIN | 0,1322 | -0,0008 | -0,60% | 0,1330 | 0,1332 | 0,1254 | 281 833 | 72 840 | 2021-10-18 17:00:00 |
| SONKA | SOK | 6,0200 | 0,1200 | 2,03% | 6,0000 | 6,0500 | 5,8600 | 1 325 | 15 758 | 2021-10-18 15:21:26 |
| SPYROSOFT | SPR | 184,0000 | 1,0000 | 0,55% | 178,0000 | 184,0000 | 178,0000 | 192 | 68 412 | 2021-10-18 17:00:00 |
| STANDREW | STD | 7,4000 | -0,0500 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 36 | 532 | 2021-10-08 09:13:54 |
| STARWARD | STA | 95,0000 | -5,0000 | -5,00% | 103,0000 | 103,0000 | 92,8000 | 728 | 139 528 | 2021-10-18 16:38:45 |
| STEMCELLS | SCS | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 100 | 160 | 2021-10-18 11:24:32 |
| STILO | STI | 13,0000 | -0,2000 | -1,52% | 12,5000 | 13,0000 | 12,5000 | 100 | 2 550 | 2021-10-18 14:12:14 |
| SUNDRAGON | SDG | 21,2000 | -0,2000 | -0,93% | 21,2000 | 21,2000 | 21,2000 | 1 | 42 | 2021-10-15 10:08:28 |
| SUNTECH | SUN | 1,8000 | 0,0000 | 0,00% | 1,8000 | 2,0000 | 1,7550 | 18 300 | 68 736 | 2021-10-18 16:40:04 |
| SWALLET | SWT | 22,2000 | -0,1400 | -0,63% | 22,3400 | 22,4000 | 21,1000 | 216 | 9 514 | 2021-10-18 14:25:46 |
| SYNERGA | SNG | 0,2070 | -0,0085 | -3,94% | 0,2105 | 0,2155 | 0,2060 | 189 750 | 79 686 | 2021-10-18 17:00:00 |
| SZAR | SZR | 0,2260 | -0,0130 | -5,44% | 0,2320 | 0,2380 | 0,2260 | 144 608 | 66 144 | 2021-10-18 17:00:00 |
| TAXNET | TXN | 3,8000 | 0,9000 | 31,03% | 2,9000 | 3,8000 | 2,6400 | 26 848 | 172 718 | 2021-10-18 17:01:10 |
| TELEMEDPL | TMP | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,3000 | 1 411 | 3 766 | 2021-10-18 17:00:00 |
| TELESTR | TLS | 23,8000 | 0,4000 | 1,71% | 23,8000 | 23,8000 | 23,8000 | 192 | 9 140 | 2021-10-18 13:49:37 |
| TELGAM | TLG | 0,3630 | 0,0090 | 2,54% | 0,3690 | 0,3690 | 0,3470 | 3 501 | 2 510 | 2021-10-18 17:00:00 |
| TELIANI | TLV | 1,0600 | 0,0400 | 3,92% | 1,0700 | 1,0700 | 1,0200 | 946 | 2 024 | 2021-10-18 16:28:50 |
| TENDERHUT | THG | 52,6000 | 0,6000 | 1,15% | 52,1000 | 52,6000 | 52,1000 | 42 | 4 410 | 2021-10-18 16:19:22 |
| TERMO2PWR | T2P | 0,3795 | 0,0255 | 7,20% | 0,3800 | 0,3800 | 0,3530 | 19 786 | 14 032 | 2021-10-18 15:31:18 |
| THEDUST | THD | 16,3000 | -0,0500 | -0,31% | 16,0000 | 16,3000 | 15,9000 | 843 | 27 046 | 2021-10-18 16:45:07 |
| TLTENNIS | TLT | 0,4960 | -0,0040 | -0,80% | 0,4140 | 0,4960 | 0,4040 | 8 857 | 7 240 | 2021-10-18 14:12:54 |
| TRUEGS | TGS | 1,5400 | -0,0050 | -0,32% | 1,5100 | 1,5400 | 1,4900 | 4 561 | 13 686 | 2021-10-18 15:50:26 |
| UHYECA | ECA | 1,4700 | -0,0200 | -1,34% | 1,4700 | 1,4700 | 1,4700 | 341 | 1 002 | 2021-10-18 10:11:32 |
| UNILABGAM | UNL | 19,8300 | -0,0700 | -0,35% | 20,1200 | 20,4800 | 19,0000 | 2 429 | 95 342 | 2021-10-18 16:42:16 |
| UNITED | UTD | 0,2690 | -0,0010 | -0,37% | 0,2690 | 0,2700 | 0,2560 | 6 600 | 3 530 | 2021-10-18 11:22:59 |
| VABUN | VAB | 1,7000 | -0,0200 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 15 | 52 | 2021-10-18 11:24:16 |
| VARSAV | VAR | 1,8200 | -0,0300 | -1,62% | 1,8500 | 1,8500 | 1,7420 | 30 478 | 109 156 | 2021-10-18 17:00:00 |
| VEE | VEE | 116,0000 | 2,0000 | 1,75% | 113,0000 | 117,0000 | 102,0000 | 200 | 44 300 | 2021-10-18 15:47:21 |
| VERBICOM | VRB | 1,6600 | -0,0100 | -0,60% | 1,6600 | 1,6600 | 1,6600 | 20 | 66 | 2021-10-18 09:01:34 |
| VIDIS | VDS | 5,5000 | -0,1000 | -1,79% | 5,6000 | 5,6000 | 5,5000 | 142 | 1 562 | 2021-10-18 14:36:21 |
| WAT | WAT | 14,5000 | -1,0000 | -6,45% | 14,5000 | 14,5000 | 14,5000 | 69 | 2 002 | 2021-10-18 16:40:06 |
| WIERZYCL | WRL | 0,5200 | 0,0360 | 7,44% | 0,4840 | 0,5200 | 0,4840 | 3 835 | 3 860 | 2021-10-18 15:52:43 |
| WODKAN | WOD | 10,8000 | 0,3000 | 2,86% | 10,9000 | 10,9000 | 10,8000 | 386 | 8 400 | 2021-10-15 12:58:36 |
| WOODPCKR | WPR | 13,5000 | 0,1120 | 0,84% | 13,3880 | 13,5400 | 13,1600 | 1 867 | 50 338 | 2021-10-18 14:31:24 |
| YOSHI | YOS | 4,1900 | 0,2900 | 7,44% | 3,5500 | 4,2600 | 3,2400 | 79 511 | 598 922 | 2021-10-18 17:00:00 |
| ZORTRAX | ZRX | 3,1000 | 0,1200 | 4,03% | 3,1000 | 3,1500 | 3,0000 | 9 728 | 60 110 | 2021-10-18 15:49:45 |
