231,2300
-0,46%
-1,0600
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 232,2900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 231,9200 |
| Max 1D: | 232,6300 |
| Min 1D: | 230,6600 |
| Wolumen obrotu: | 1 575 585 szt. |
| Wartość obrotu: | 3 863 081 zł |
| Liczba transakcji: | 2 436 |
| Stopa zwrotu 1R: | 12,80% |
| Max 1R: | 265,2300 |
| Min 1R: | 198,3700 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 4,5400 | -0,0200 | -0,44% | 4,7200 | 4,7200 | 4,3600 | 36 500 | 329 892 | 2019-12-13 17:00:00 |
| 4MASS | 4MS | 0,1269 | -0,0001 | -0,08% | 0,1263 | 0,1299 | 0,1220 | 88 488 | 21 978 | 2019-12-13 17:00:16 |
| AALLIANCE | AAS | 49,0000 | -3,0000 | -5,77% | 49,0000 | 49,0000 | 48,2000 | 28 | 2 706 | 2019-12-06 17:00:00 |
| ABSINVEST | AIN | 0,7400 | -0,0350 | -4,52% | 0,7750 | 0,7750 | 0,7400 | 140 | 208 | 2019-12-13 16:39:16 |
| ACKERMAN | ACK | 7,6500 | 0,1000 | 1,32% | 7,6500 | 7,6500 | 7,6500 | 110 | 1 684 | 2019-12-12 13:46:22 |
| ADATEX | ADX | 0,9300 | -0,0650 | -6,53% | 0,9300 | 0,9300 | 0,9300 | 1 000 | 1 860 | 2019-12-13 10:44:39 |
| AGROLIGA | AGL | 17,9000 | 0,7500 | 4,37% | 17,9000 | 17,9000 | 17,9000 | 22 | 788 | 2019-12-13 10:40:47 |
| AITON | AIT | 0,2700 | 0,0000 | 0,00% | 0,2700 | 0,2700 | 0,2700 | 50 | 28 | 2019-12-13 11:41:15 |
| ALUMAST | ALU | 1,2000 | 0,1000 | 9,09% | 1,1100 | 1,2000 | 1,1100 | 2 000 | 4 728 | 2019-12-13 12:06:51 |
| ANALIZY | AOL | 16,8000 | -0,4000 | -2,33% | 16,8000 | 16,8000 | 16,8000 | 30 | 1 008 | 2019-12-12 14:25:19 |
| APS | APS | 2,2200 | 0,0000 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 3 066 | 13 614 | 2019-12-10 14:45:21 |
| AQUABB | AQU | 16,2000 | 0,2000 | 1,25% | 16,2000 | 16,2000 | 16,2000 | 25 | 810 | 2019-12-13 11:41:49 |
| AQUAPOZ | AQA | 6,8000 | -1,1500 | -14,47% | 7,9500 | 7,9500 | 6,4000 | 606 | 8 420 | 2019-12-11 17:00:00 |
| AQUATECH | AQT | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 3 | 48 | 2019-12-12 10:29:28 |
| ARTGAMES | ARG | 1,5950 | -0,0250 | -1,54% | 1,5900 | 1,6200 | 1,5000 | 3 506 | 11 014 | 2019-12-13 16:17:57 |
| ARTP | TYP | 0,1400 | 0,0200 | 16,67% | 0,1400 | 0,1400 | 0,1400 | 357 | 100 | 2019-12-13 14:26:17 |
| ASTRO | ASR | 0,3000 | 0,0020 | 0,67% | 0,2980 | 0,3220 | 0,2980 | 1 600 | 958 | 2019-12-13 13:25:50 |
| ATCCARGO | ATA | 6,2000 | 0,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 300 | 3 720 | 2019-12-13 12:53:01 |
| AUXILIA | AUX_ | 4,8000 | -0,4400 | -8,40% | 5,0000 | 5,0000 | 4,5200 | 4 245 | 40 774 | 2019-12-13 17:00:00 |
| AZTEC | AZC | 1,8300 | 0,0000 | 0,00% | 1,8500 | 1,8500 | 1,7000 | 2 455 | 8 498 | 2019-12-12 14:34:44 |
| BBINWEST | BBA | 1,8800 | 0,0000 | 0,00% | 1,8800 | 1,8800 | 1,7600 | 694 | 2 448 | 2019-12-13 15:16:40 |
| BETOMAX | BTX | 2,4000 | 0,0000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 2 675 | 12 840 | 2019-12-10 16:43:22 |
| BINARY | BHX | 0,5550 | 0,0550 | 11,00% | 0,5000 | 0,5550 | 0,4980 | 3 264 | 3 270 | 2019-12-09 14:14:14 |
| BIOMASS | BEP | 0,5520 | -0,0260 | -4,50% | 0,5780 | 0,5840 | 0,5520 | 24 685 | 28 130 | 2019-12-13 17:03:43 |
| BIOMAXIMA | BMX | 3,4200 | 0,0000 | 0,00% | 3,5800 | 3,5800 | 3,4200 | 70 | 486 | 2019-12-13 17:00:00 |
| BIOPLANET | BIP | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7500 | 8,7000 | 270 | 4 700 | 2019-12-13 14:20:23 |
| BIZTECH | BTK | 0,1480 | 0,0070 | 4,96% | 0,1490 | 0,1490 | 0,1370 | 21 100 | 5 838 | 2019-12-13 17:00:00 |
| BLACKPOIN | BPN | 0,7350 | 0,0350 | 5,00% | 0,7000 | 0,7350 | 0,7000 | 200 | 288 | 2019-12-13 09:44:29 |
| BLOOBER | BLO | 60,0000 | -0,9000 | -1,48% | 60,9000 | 62,8000 | 59,1000 | 2 883 | 353 332 | 2019-12-13 16:49:38 |
| BORUTA | BRU | 0,1955 | -0,0015 | -0,76% | 0,1970 | 0,1970 | 0,1955 | 4 136 | 1 630 | 2019-12-13 16:16:12 |
| BRAND24 | B24 | 21,1000 | -1,4000 | -6,22% | 22,0000 | 22,0000 | 18,0000 | 704 | 29 616 | 2019-12-13 16:48:40 |
| CAMBRIDGE | CAM | 0,4800 | 0,0800 | 20,00% | 0,4000 | 0,4800 | 0,4000 | 201 | 160 | 2019-12-12 16:05:07 |
| CANNABIS | CBD | 0,7000 | 0,0100 | 1,45% | 0,7000 | 0,7000 | 0,7000 | 10 | 14 | 2019-12-13 09:00:00 |
| CARPATHIA | CRC | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 4 | 24 | 2019-12-13 09:25:48 |
| CASPAR | CSR | 24,4000 | 0,8000 | 3,39% | 24,4000 | 24,4000 | 24,4000 | 82 | 4 002 | 2019-12-02 11:03:57 |
| CCS | CCS | 0,5700 | 0,0400 | 7,55% | 0,5300 | 0,5700 | 0,5300 | 2 900 | 3 098 | 2019-12-11 16:11:21 |
| CENTURION | CTF | 0,3300 | 0,0000 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 150 | 100 | 2019-12-12 10:29:54 |
| CFG | CFG | 12,9600 | -0,0400 | -0,31% | 13,0400 | 13,0400 | 12,6000 | 6 139 | 155 846 | 2019-12-13 15:31:23 |
| CFSA | CFS | 1,8100 | 0,1500 | 9,04% | 1,8100 | 1,8100 | 1,8100 | 1 | 4 | 2019-12-11 12:03:40 |
| CHERRY | CHP | 26,7000 | -0,2000 | -0,74% | 26,5000 | 27,2000 | 26,5000 | 1 093 | 58 490 | 2019-12-12 15:08:56 |
| CLOUD | CLD | 6,0000 | 0,1400 | 2,39% | 6,0000 | 6,0000 | 5,8400 | 690 | 8 128 | 2019-12-13 16:41:48 |
| CMI | CMI | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 1 | 120 | 2019-12-12 10:29:46 |
| COLUMBUS | CLC | 14,6000 | -0,3000 | -2,01% | 15,0000 | 15,2000 | 14,5000 | 19 570 | 583 662 | 2019-12-13 17:03:14 |
| COPERNIC | CRS | 4,3800 | -0,3200 | -6,81% | 4,3800 | 4,3800 | 4,3800 | 229 | 2 006 | 2019-11-22 09:22:15 |
| CREEPYJAR | CRJ | 178,6000 | 0,0000 | 0,00% | 175,0000 | 178,6000 | 174,0000 | 62 | 21 708 | 2019-12-13 17:04:28 |
| DANKS | DNS | 0,3880 | 0,0260 | 7,18% | 0,3880 | 0,3880 | 0,3880 | 3 100 | 2 406 | 2019-12-13 10:56:34 |
| DBENERGY | DBE | 23,8100 | -0,3900 | -1,61% | 24,2000 | 24,4900 | 23,8000 | 117 | 5 638 | 2019-12-13 13:48:28 |
| DDISTANCE | DDI | 1,4350 | -0,0450 | -3,04% | 1,4000 | 1,4500 | 1,3200 | 56 374 | 157 220 | 2019-12-13 17:00:00 |
| DEKTRA | DKR | 5,6500 | 0,0500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 10 | 114 | 2019-12-11 09:00:00 |
| DEVORAN | DEV | 0,0652 | -0,0002 | -0,31% | 0,0652 | 0,0652 | 0,0652 | 2 | 0 | 2019-12-04 11:00:00 |
| DOOK | DOK | 4,3200 | -0,0800 | -1,82% | 4,3200 | 4,3200 | 4,3200 | 470 | 4 060 | 2019-12-13 15:18:48 |
| EC2 | EC2 | 0,8740 | 0,0240 | 2,82% | 0,8600 | 0,9440 | 0,8600 | 8 083 | 14 194 | 2019-12-13 16:12:25 |
| ECCGAMES | ECC | 2,0400 | 0,0000 | 0,00% | 2,0800 | 2,0900 | 2,0400 | 40 337 | 166 310 | 2019-12-13 16:47:22 |
| EFENERGII | EFE | 0,3000 | -0,0100 | -3,23% | 0,3060 | 0,3260 | 0,2940 | 37 524 | 22 514 | 2019-12-13 16:16:39 |
| EKIOSK | EKS | 0,5900 | 0,0000 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 20 | 24 | 2019-12-13 09:00:00 |
| EKOBOX | EBX | 0,4580 | 0,0000 | 0,00% | 0,4580 | 0,4580 | 0,4580 | 10 | 10 | 2019-12-13 09:00:00 |
| EKOPOL | EGH | 2,1200 | 0,0600 | 2,91% | 2,0000 | 2,1200 | 2,0000 | 4 300 | 17 582 | 2019-12-13 14:03:39 |
| EMUZYKA | EMU | 2,6000 | 0,2600 | 11,11% | 2,4000 | 2,6000 | 2,4000 | 2 067 | 9 966 | 2019-12-09 15:29:20 |
| EONET | EON | 6,4000 | 0,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 3 | 38 | 2019-12-13 09:02:30 |
| EUROSNACK | ECK | 0,3300 | -0,0300 | -8,33% | 0,3300 | 0,3300 | 0,3300 | 1 000 | 660 | 2019-11-25 10:01:37 |
| EXAMOBILE | EXA | 2,7800 | -0,0800 | -2,80% | 2,7800 | 2,7800 | 2,7600 | 1 235 | 6 848 | 2019-12-13 12:54:06 |
| FALCON | FLG | 0,6400 | -0,1350 | -17,42% | 0,6000 | 0,6450 | 0,6000 | 401 | 490 | 2019-12-12 15:06:58 |
| FARM51 | F51 | 20,0000 | -0,5800 | -2,82% | 20,5000 | 20,8000 | 20,0000 | 12 120 | 495 114 | 2019-12-13 17:00:00 |
| FDGAMES | FDG | 0,1365 | -0,0005 | -0,36% | 0,1330 | 0,1365 | 0,1310 | 35 623 | 9 470 | 2019-12-13 16:39:39 |
| FHDOM | FHD | 2,7800 | 0,0200 | 0,72% | 2,7600 | 3,0000 | 2,7600 | 100 883 | 604 958 | 2019-12-12 11:31:43 |
| FLUID | FLD | 0,1550 | -0,0230 | -12,92% | 0,1900 | 0,1900 | 0,1530 | 260 937 | 86 716 | 2019-12-13 17:00:00 |
| FOREVEREN | FOR | 4,5700 | -0,0300 | -0,65% | 4,6000 | 4,6100 | 4,4700 | 48 869 | 443 404 | 2019-12-13 17:00:00 |
| GALVO | GAL | 0,9300 | 0,0000 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 300 | 558 | 2019-12-13 09:00:07 |
| GENOMED | GEN | 26,4000 | 0,0000 | 0,00% | 26,6000 | 26,6000 | 26,4000 | 150 | 7 924 | 2019-12-13 16:13:12 |
| GENRG | GNG | 0,5750 | 0,0150 | 2,68% | 0,5400 | 0,5900 | 0,5400 | 15 880 | 17 904 | 2019-12-13 14:26:29 |
| GEOTRANS | GTS | 7,4000 | 0,0000 | 0,00% | 7,4000 | 7,4000 | 7,1000 | 8 205 | 118 780 | 2019-12-13 17:00:00 |
| GRMEDIA | GME | 175,0000 | -7,0000 | -3,85% | 175,0000 | 175,0000 | 175,0000 | 3 | 1 050 | 2019-12-09 09:08:18 |
| GRUPAREC | GRC | 18,5000 | 0,0000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 5 | 186 | 2019-12-13 09:00:00 |
| HAMBURGER | MRH | 1,0400 | 0,0000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 12 | 24 | 2019-12-13 09:23:30 |
| HORNIGOLD | HRL | 0,2260 | 0,0000 | 0,00% | 0,2260 | 0,2260 | 0,2190 | 558 | 248 | 2019-12-13 12:27:32 |
| HORTICO | HOR | 1,1800 | -0,0400 | -3,28% | 1,0800 | 1,1800 | 1,0800 | 2 052 | 4 472 | 2019-12-12 13:49:36 |
| HURTIMEX | HRT | 0,1800 | -0,0200 | -10,00% | 0,1800 | 0,1800 | 0,1800 | 314 | 114 | 2019-12-12 15:29:33 |
| INFOSCAN | IST | 1,3800 | -0,0200 | -1,43% | 1,4020 | 1,4040 | 1,3800 | 17 648 | 49 102 | 2019-12-13 17:00:00 |
| INNOGENE | IGN | 1,9900 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 1,9000 | 1 484 | 5 792 | 2019-12-13 17:00:00 |
| INTELIWIS | ITL | 1,5000 | -0,1000 | -6,25% | 1,4500 | 1,5000 | 1,4500 | 1 765 | 5 122 | 2019-12-13 15:08:29 |
| INTERNITY | INT | 1,6200 | 0,0300 | 1,89% | 1,5900 | 1,6200 | 1,5900 | 740 | 2 356 | 2019-12-13 09:30:40 |
| INVENTION | INM | 1,2000 | -0,0400 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 10 | 24 | 2019-12-12 14:42:54 |
| INVESTEKO | IVE | 0,6900 | 0,0000 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 5 | 6 | 2019-12-10 16:06:52 |
| ISIAG | ISG | 1,4500 | -0,0900 | -5,84% | 1,5000 | 1,5000 | 1,4200 | 1 520 | 4 320 | 2019-12-13 10:17:26 |
| JRHOLDING | JRH | 3,5000 | -0,1200 | -3,31% | 3,6200 | 3,6200 | 3,3800 | 18 691 | 126 686 | 2019-12-13 17:00:00 |
| JUJUBEE | JJB | 2,6100 | 0,0800 | 3,16% | 2,5550 | 2,9800 | 2,4400 | 93 652 | 480 236 | 2019-12-13 17:00:00 |
| KANCELWEC | KPI | 2,4400 | -0,0200 | -0,81% | 2,4400 | 2,4400 | 2,4400 | 10 | 48 | 2019-12-13 16:09:00 |
| KBJ | KBJ | 8,9000 | -0,0500 | -0,56% | 8,9000 | 8,9000 | 8,9000 | 5 | 90 | 2019-12-13 09:00:00 |
| KLABATER | KBT | 6,2500 | -0,1700 | -2,65% | 6,4900 | 6,6000 | 5,8700 | 45 704 | 574 060 | 2019-12-13 17:00:00 |
| KLON | KLN | 0,8000 | 0,0100 | 1,27% | 0,7700 | 0,8000 | 0,7500 | 2 551 | 4 078 | 2019-12-04 12:39:44 |
| KME | KME | 6,0500 | -0,0500 | -0,82% | 6,0500 | 6,0500 | 6,0500 | 1 | 12 | 2019-12-13 09:00:00 |
| KOFAMA | KFM | 0,3800 | 0,0400 | 11,76% | 0,3500 | 0,4100 | 0,3500 | 3 948 | 2 810 | 2019-12-13 14:28:59 |
| KORBANK | KOR | 3,6200 | 0,0200 | 0,56% | 3,6000 | 3,6200 | 3,6000 | 605 | 4 378 | 2019-12-05 14:25:36 |
| LUG | LUG | 3,8000 | 0,2000 | 5,56% | 3,4000 | 3,8000 | 3,4000 | 963 | 6 568 | 2019-12-13 14:20:09 |
| MAKOLAB | MLB | 3,6800 | -0,0400 | -1,08% | 3,6600 | 3,6800 | 3,5000 | 1 663 | 11 854 | 2019-12-11 17:00:00 |
| MAXIPIZZA | MXP | 0,6900 | 0,0000 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 200 | 276 | 2019-12-12 09:00:00 |
| MBFGROUP | MBF | 0,6300 | 0,0020 | 0,32% | 0,6300 | 0,6300 | 0,5600 | 11 210 | 12 722 | 2019-12-11 16:29:51 |
| MEDAPP | MDA | 0,8300 | -0,0050 | -0,60% | 0,8200 | 0,8900 | 0,8000 | 3 861 | 6 272 | 2019-12-13 17:00:00 |
| MEDINICE | ICE | 9,4000 | 0,1000 | 1,08% | 9,4000 | 9,4000 | 9,4000 | 10 | 188 | 2019-12-12 10:16:35 |
| MERA | MER | 0,8800 | -0,0200 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 20 | 36 | 2019-12-13 16:18:44 |
| MERLINGRP | MRG | 0,1550 | 0,0000 | 0,00% | 0,1555 | 0,1555 | 0,1550 | 1 623 | 504 | 2019-12-13 10:23:25 |
| MFOOD | MFD | 0,8700 | 0,0000 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 100 | 174 | 2019-12-11 10:43:50 |
| MILKPOL | MLP | 0,7500 | -0,0100 | -1,32% | 0,7400 | 0,7500 | 0,7400 | 2 686 | 4 002 | 2019-12-13 15:35:55 |
| MOBIMEDIA | MMS | 1,0300 | -0,0700 | -6,36% | 1,1000 | 1,1700 | 0,9900 | 294 123 | 624 112 | 2019-12-13 17:00:46 |
| MOONLIT | MLT | 3,4000 | 0,0000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 580 | 3 944 | 2019-12-13 15:18:15 |
| MOVIEGAMES | MOV | 29,5000 | 0,2000 | 0,68% | 29,7000 | 30,2000 | 28,9000 | 6 798 | 398 706 | 2019-12-13 17:00:00 |
| NEPTIS | YAN | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 1 | 96 | 2019-12-13 09:10:26 |
| NESTMEDIC | NST | 0,8880 | 0,0680 | 8,29% | 0,8220 | 0,8900 | 0,7900 | 28 143 | 46 418 | 2019-12-13 16:40:34 |
| NOTORIA | NTS | 5,5000 | 0,1500 | 2,80% | 5,5000 | 5,5000 | 5,5000 | 1 000 | 11 000 | 2019-11-18 13:11:31 |
| NOVAVIS | NVV | 7,6000 | 0,2000 | 2,70% | 7,5000 | 7,7000 | 7,3000 | 9 386 | 141 062 | 2019-12-13 17:00:00 |
| NWAI | NWA | 3,0000 | 0,1400 | 4,90% | 2,8600 | 3,0000 | 2,8600 | 1 233 | 7 392 | 2019-12-12 14:57:04 |
| ONEMORE | OML | 1,0600 | 0,0100 | 0,95% | 1,0700 | 1,0700 | 1,0600 | 4 545 | 9 674 | 2019-12-13 15:02:04 |
| PARTNER | PRN_ | 0,1000 | 0,0000 | 0,00% | 0,1020 | 0,1020 | 0,1000 | 2 500 | 506 | 2019-12-12 10:42:27 |
| PASSUS | PAS | 14,8000 | 0,1000 | 0,68% | 14,7000 | 14,8000 | 14,7000 | 21 | 620 | 2019-12-12 11:54:51 |
| PBGAMES | PBT | 0,8800 | -0,0300 | -3,30% | 0,8800 | 0,8800 | 0,8800 | 500 | 880 | 2019-12-13 11:11:27 |
| PHOTON | PEN | 4,8200 | 0,0000 | 0,00% | 4,5600 | 4,8200 | 4,5600 | 10 358 | 96 362 | 2019-12-13 16:26:07 |
| PLATIGE | PLI | 39,0000 | 8,0000 | 25,81% | 31,0000 | 40,0000 | 31,0000 | 14 442 | 1 048 828 | 2019-12-13 17:03:18 |
| PLGROUP | PLG | 0,5340 | -0,0080 | -1,48% | 0,5420 | 0,5600 | 0,5180 | 58 204 | 62 014 | 2019-12-13 15:53:27 |
| POINTPACK | PNT | 51,0000 | 0,5000 | 0,99% | 51,0000 | 51,0000 | 51,0000 | 108 | 11 016 | 2019-12-13 09:25:44 |
| POLMAN | PLM | 0,2860 | 0,0000 | 0,00% | 0,2520 | 0,2860 | 0,2500 | 2 230 | 1 118 | 2019-12-10 12:58:05 |
| PREMIUMF | PMF | 0,4200 | 0,0020 | 0,48% | 0,4400 | 0,4400 | 0,4200 | 2 671 | 2 270 | 2019-12-13 16:36:24 |
| PRESENT24 | P24 | 0,0925 | -0,0005 | -0,54% | 0,0860 | 0,0925 | 0,0850 | 24 698 | 4 228 | 2019-12-13 12:57:58 |
| PRIME | PMT | 7,5000 | -1,9000 | -20,21% | 9,4500 | 9,4500 | 7,5000 | 2 971 | 44 980 | 2019-12-13 17:01:25 |
| PROLOG | PRL | 23,0000 | -1,0000 | -4,17% | 24,0000 | 24,0000 | 23,0000 | 449 | 20 862 | 2019-12-13 15:45:23 |
| PRYMUS | PRS | 7,3000 | 0,1000 | 1,39% | 7,3000 | 7,3000 | 7,3000 | 49 | 716 | 2019-12-13 17:00:00 |
| PTWP | PTW | 15,4000 | 0,1000 | 0,65% | 15,0000 | 15,4000 | 15,0000 | 280 | 8 512 | 2019-12-13 16:38:00 |
| PURE | PUR | 30,8000 | -0,2000 | -0,65% | 31,0000 | 31,0000 | 30,0000 | 1 071 | 65 866 | 2019-12-13 17:00:00 |
| PYLON | PYL | 0,0825 | 0,0000 | 0,00% | 0,0825 | 0,0825 | 0,0825 | 100 | 16 | 2019-12-13 12:34:08 |
| QUARTICON | QON | 35,6000 | 0,0000 | 0,00% | 35,6000 | 35,6000 | 35,6000 | 8 | 570 | 2019-12-13 10:47:09 |
| QUBICGMS | QUB | 2,8200 | 0,0500 | 1,81% | 2,8000 | 2,8200 | 2,7800 | 4 941 | 27 692 | 2019-12-12 17:00:00 |
| READGENE | RDG | 0,6450 | 0,0150 | 2,38% | 0,6450 | 0,6450 | 0,6450 | 20 | 26 | 2019-12-13 12:33:59 |
| REDDEV | RDS | 0,9580 | -0,0020 | -0,21% | 0,9300 | 0,9980 | 0,8900 | 15 558 | 29 344 | 2019-12-13 16:36:05 |
| ROBINSON | RBS | 6,0500 | -0,3500 | -5,47% | 5,9000 | 6,0500 | 5,5000 | 922 | 10 462 | 2019-12-13 13:37:14 |
| S4E | S4E | 6,2000 | -0,7000 | -10,14% | 6,5000 | 6,5000 | 5,7500 | 550 | 6 852 | 2019-12-06 13:29:14 |
| SCPFL | SCP | 60,0000 | 0,5000 | 0,84% | 60,0000 | 60,5000 | 59,0000 | 920 | 109 638 | 2019-12-13 17:00:00 |
| SFD | SFD | 0,3300 | -0,0300 | -8,33% | 0,3600 | 0,3600 | 0,3300 | 5 000 | 3 594 | 2019-12-09 11:15:38 |
| SFERANET | SFN | 1,4700 | -0,0600 | -3,92% | 1,5300 | 1,5500 | 1,4000 | 3 030 | 8 708 | 2019-12-13 15:11:19 |
| SLASKIEKA | SLK | 1,0250 | 0,0150 | 1,49% | 1,0450 | 1,0700 | 0,9700 | 48 744 | 97 238 | 2019-12-13 16:00:27 |
| SMSKREDYT | SMS | 0,2700 | -0,0040 | -1,46% | 0,2300 | 0,2700 | 0,2300 | 12 174 | 5 712 | 2019-12-10 16:46:56 |
| SOFTBLUE | SBE | 0,2800 | 0,0000 | 0,00% | 0,2800 | 0,2800 | 0,2800 | 50 | 28 | 2019-12-13 09:00:00 |
| SONKA | SOK | 5,8300 | 0,1800 | 3,19% | 5,7000 | 5,8700 | 5,7000 | 9 387 | 108 276 | 2019-12-13 17:00:00 |
| STANDREW | STD | 11,5000 | 0,0000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 1 | 24 | 2019-12-13 11:52:20 |
| STEMCELLS | SCS | 0,5300 | -0,0300 | -5,36% | 0,5300 | 0,5300 | 0,5300 | 50 | 54 | 2019-12-13 11:47:43 |
| STOPPOINT | STO | 0,1080 | -0,0090 | -7,69% | 0,1075 | 0,1085 | 0,1075 | 510 | 110 | 2019-12-13 16:37:49 |
| SUMMALING | SUL | 13,5000 | 0,0000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 350 | 9 450 | 2019-12-13 16:21:55 |
| SUNTECH | SUN | 0,3900 | 0,0000 | 0,00% | 0,3900 | 0,4000 | 0,3600 | 8 070 | 6 184 | 2019-12-12 16:03:18 |
| SURFLAND | SSK | 0,7700 | -0,0300 | -3,75% | 0,7100 | 0,7700 | 0,7000 | 5 615 | 7 900 | 2019-12-13 17:00:00 |
| TECHINVGR | TIG | 0,4900 | 0,0040 | 0,82% | 0,4860 | 0,4900 | 0,4800 | 12 060 | 11 718 | 2019-12-13 16:26:04 |
| TELESTR | TLS | 11,9000 | -0,2000 | -1,65% | 11,9000 | 11,9000 | 11,9000 | 400 | 9 520 | 2019-12-13 12:58:10 |
| TELIANI | TLV | 0,5150 | 0,0000 | 0,00% | 0,5150 | 0,5150 | 0,5150 | 2 000 | 2 060 | 2019-12-12 12:36:20 |
| TERMO2PWR | T2P | 0,3390 | -0,0020 | -0,59% | 0,3110 | 0,3410 | 0,3110 | 23 734 | 14 810 | 2019-12-13 16:01:03 |
| THEDUST | THD | 9,8600 | -0,1400 | -1,40% | 10,0000 | 10,0000 | 9,6000 | 1 352 | 26 408 | 2019-12-13 15:32:39 |
| UHYECA | ECA | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 55 | 70 | 2019-12-05 09:00:00 |
| UNITED | UTD | 0,1710 | 0,0150 | 9,62% | 0,1710 | 0,1710 | 0,1710 | 10 000 | 3 420 | 2019-12-11 11:00:00 |
| VARSAV | VAR | 2,6000 | -0,0400 | -1,52% | 2,6800 | 2,6900 | 2,5000 | 45 394 | 233 428 | 2019-12-13 17:00:00 |
| VERBICOM | VRB | 1,4700 | -0,0600 | -3,92% | 1,4700 | 1,4700 | 1,4700 | 500 | 1 470 | 2019-12-11 10:51:05 |
| WIERZYCL | WRL | 0,6700 | -0,0100 | -1,47% | 0,6000 | 0,6700 | 0,6000 | 600 | 762 | 2019-11-21 15:31:31 |
| WODKAN | WOD | 6,0000 | 0,0500 | 0,84% | 6,0000 | 6,0000 | 6,0000 | 104 | 1 248 | 2019-12-10 10:10:22 |
