494,1400
0,00%
0,0000
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 494,1400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 495,1400 |
| Max 1D: | 495,1400 |
| Min 1D: | 490,9800 |
| Wolumen obrotu: | 6 589 294 szt. |
| Wartość obrotu: | 10 903 000 zł |
| Liczba transakcji: | 6 541 |
| Stopa zwrotu 1R: | 17,86% |
| Max 1R: | 625,7700 |
| Min 1R: | 422,5300 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 7,2600 | -0,0500 | -0,68% | 7,1400 | 7,2800 | 7,0100 | 13 669 | 195 150 | 2021-06-01 15:29:57 |
| 4MASS | 4MS | 0,3200 | -0,0200 | -5,88% | 0,3300 | 0,3400 | 0,3200 | 353 928 | 231 116 | 2021-06-18 17:00:00 |
| 7FIT | 7FT | 4,3800 | -0,0200 | -0,45% | 4,3800 | 4,3800 | 4,3800 | 79 | 692 | 2021-06-18 12:34:02 |
| ABSINVEST | AIN | 1,6600 | -0,0700 | -4,05% | 1,7100 | 1,7100 | 1,6600 | 3 940 | 13 332 | 2021-06-18 16:45:32 |
| ACARTUS | ACA | 0,8360 | -0,0060 | -0,71% | 0,8400 | 0,8400 | 0,8360 | 41 020 | 68 672 | 2021-06-17 16:26:08 |
| ACKERMAN | ACK | 14,4000 | 0,4000 | 2,86% | 14,1000 | 14,5000 | 14,1000 | 404 | 11 528 | 2021-06-17 16:14:06 |
| ADATEX | ADX | 1,0500 | 0,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 100 | 210 | 2021-06-18 13:38:46 |
| ADVERTIGO | AVE | 0,5800 | -0,0600 | -9,38% | 0,5800 | 0,6300 | 0,5800 | 53 464 | 62 480 | 2021-06-18 17:01:13 |
| AFHOL | AFH | 6,6800 | 0,1600 | 2,45% | 6,5200 | 6,7400 | 6,4600 | 4 002 | 53 218 | 2021-06-18 16:34:52 |
| AGROLIGA | AGL | 62,4500 | 4,2100 | 7,23% | 58,2400 | 64,9900 | 56,8100 | 5 568 | 692 552 | 2021-06-18 16:29:29 |
| AITON | AIT | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 15 | 24 | 2021-06-18 10:54:18 |
| ALDA | ALD | 11,2000 | 1,2000 | 12,00% | 10,0000 | 11,2000 | 10,0000 | 325 | 6 560 | 2021-06-18 09:47:26 |
| ALUMAST | ALU | 0,9500 | -0,0500 | -5,00% | 0,9800 | 1,0500 | 0,9500 | 485 | 936 | 2021-06-18 16:20:18 |
| ANALIZY | AOL | 43,6000 | 7,2000 | 19,78% | 43,6000 | 43,6000 | 43,6000 | 24 | 2 092 | 2021-06-17 09:20:54 |
| APIS | ASA | 0,1064 | -0,0020 | -1,85% | 0,1082 | 0,1084 | 0,1044 | 220 857 | 46 334 | 2021-06-01 15:34:53 |
| APOLLO | APC | 2,4000 | -0,0500 | -2,04% | 2,4000 | 2,4000 | 2,4000 | 205 | 984 | 2021-06-18 14:17:59 |
| APS | APS | 2,9800 | -0,4400 | -12,87% | 3,2000 | 3,2000 | 2,9800 | 698 | 4 298 | 2021-06-01 09:02:42 |
| AQUABB | AQU | 23,2000 | -0,4000 | -1,69% | 23,2000 | 23,2000 | 23,2000 | 5 | 232 | 2021-06-16 11:10:12 |
| AQUAPOZ | AQA | 19,7000 | -0,5000 | -2,48% | 19,7000 | 19,7000 | 19,7000 | 10 | 394 | 2021-06-18 09:00:00 |
| ARENAPL | ARE | 4,0000 | 0,0000 | 0,00% | 4,0000 | 4,2500 | 3,8000 | 3 985 | 31 792 | 2021-06-18 14:33:03 |
| ARTGAMES | ARG | 1,9000 | -0,0100 | -0,52% | 1,9100 | 1,9100 | 1,8700 | 3 269 | 12 402 | 2021-06-18 15:21:23 |
| ASTRO | ASR | 0,4600 | 0,0000 | 0,00% | 0,4900 | 0,4900 | 0,4600 | 107 | 104 | 2021-06-18 15:43:00 |
| ATCCARGO | ATA | 8,8500 | 0,0500 | 0,57% | 8,3000 | 8,8500 | 8,3000 | 2 796 | 48 640 | 2021-06-17 17:00:00 |
| ATOMJELLY | ATJ | 3,7900 | 0,0900 | 2,43% | 3,7000 | 3,7900 | 3,7000 | 2 300 | 17 162 | 2021-06-18 14:21:33 |
| AUXILIA | AUX_ | 3,9000 | -0,1800 | -4,41% | 4,0700 | 4,0700 | 3,7900 | 820 | 6 360 | 2021-06-18 15:24:55 |
| AVATRIX | AVT | 1,1700 | -0,0200 | -1,68% | 1,1700 | 1,1700 | 1,1500 | 6 200 | 14 396 | 2021-06-18 16:21:14 |
| AZTEC | AZC | 3,1400 | 0,0100 | 0,32% | 3,1300 | 3,1400 | 3,1300 | 2 605 | 16 326 | 2021-06-18 17:03:04 |
| BBINWEST | BBA | 13,6500 | -0,0500 | -0,36% | 13,7000 | 13,7000 | 13,4000 | 3 903 | 105 510 | 2021-06-18 17:00:00 |
| BERGHOLDI | BRH | 2,2800 | 0,0100 | 0,44% | 2,2700 | 2,2800 | 2,2400 | 4 947 | 22 472 | 2021-06-18 15:25:00 |
| BETOMAX | BTX | 4,3000 | 0,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 368 | 3 164 | 2021-06-18 09:42:37 |
| BINARY | BHX | 2,0200 | 0,0600 | 3,06% | 1,9600 | 2,0200 | 1,9600 | 1 260 | 4 982 | 2021-06-18 09:58:15 |
| BIOERG | BER | 0,3000 | 0,0100 | 3,45% | 0,3000 | 0,3000 | 0,3000 | 100 | 60 | 2021-06-18 17:00:00 |
| BIOMASS | BEP | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 87 007 | 207 416 | 2021-06-18 16:49:59 |
| BIOMAXIMA | BMX | 28,5600 | -0,0400 | -0,14% | 28,5800 | 28,6000 | 27,8400 | 2 617 | 147 490 | 2021-06-18 16:46:22 |
| BIOPLANET | BIP | 37,0000 | 0,2000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 201 | 14 874 | 2021-06-17 16:40:36 |
| BIZTECH | BTK | 0,3400 | 0,0000 | 0,00% | 0,3500 | 0,3500 | 0,3300 | 16 155 | 11 048 | 2021-06-18 17:03:07 |
| BLACKPOIN | BPN | 1,4100 | 0,0000 | 0,00% | 1,4100 | 1,4100 | 1,3900 | 3 644 | 10 244 | 2021-06-18 14:04:08 |
| BLOOBER | BLO | 20,2000 | -0,1000 | -0,49% | 20,3000 | 20,4000 | 20,0000 | 8 959 | 360 610 | 2021-06-18 17:00:00 |
| BLUMERANG | BLU | 12,7500 | -0,5500 | -4,14% | 14,3000 | 14,3000 | 12,2000 | 105 438 | 2 739 300 | 2021-06-18 17:02:56 |
| BPC | BPC | 57,0000 | 2,8000 | 5,17% | 56,6000 | 59,2000 | 53,6000 | 3 171 | 350 754 | 2021-06-01 17:00:00 |
| BRAS | BSA | 0,5400 | -0,0300 | -5,26% | 0,5600 | 0,5700 | 0,5000 | 427 385 | 460 128 | 2021-06-18 17:01:57 |
| BROADGATE | BDG | 0,3000 | -0,0080 | -2,60% | 0,3000 | 0,3000 | 0,3000 | 3 100 | 1 860 | 2021-05-26 11:29:31 |
| BTCSTUDIO | BTC | 2,6800 | -0,0200 | -0,74% | 2,6800 | 2,7400 | 2,5600 | 12 062 | 63 228 | 2021-06-18 15:57:35 |
| BVT | BVT | 1,0600 | 0,0000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 20 | 42 | 2021-06-18 09:40:15 |
| CANNABIS | CBD | 2,8500 | 0,0000 | 0,00% | 2,8500 | 2,8800 | 2,7500 | 3 863 | 22 080 | 2021-06-18 17:00:00 |
| CARBONSTU | CRB | 61,2000 | -0,6000 | -0,97% | 61,2000 | 61,2000 | 61,2000 | 10 | 1 224 | 2021-06-18 14:56:58 |
| CARLSON | CAI | 46,0000 | 4,1000 | 9,79% | 46,4000 | 46,4000 | 43,2000 | 213 | 19 136 | 2021-06-18 17:00:00 |
| CARPATHIA | CRC | 5,9800 | 0,0400 | 0,67% | 5,9800 | 5,9800 | 5,9800 | 83 | 992 | 2021-06-18 16:09:27 |
| CASPAR | CSR | 95,0000 | -3,5000 | -3,55% | 97,5000 | 97,5000 | 95,0000 | 28 | 5 400 | 2021-06-18 11:58:36 |
| CCS | CCS | 1,8200 | 0,0200 | 1,11% | 1,7400 | 1,8200 | 1,7300 | 863 | 3 030 | 2021-06-18 16:19:07 |
| CENTURION | CTF | 1,2300 | 0,0000 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 15 | 36 | 2021-06-17 11:24:02 |
| CFG | CFG | 36,9500 | -0,6500 | -1,73% | 36,6000 | 37,0000 | 35,4000 | 1 404 | 101 716 | 2021-06-18 16:48:55 |
| CHERRY | CHP | 23,9000 | -0,5000 | -2,05% | 24,5000 | 24,8000 | 23,8000 | 248 | 11 974 | 2021-06-18 16:48:55 |
| CLOUD | CLD | 24,0000 | 0,6000 | 2,56% | 24,0000 | 24,0000 | 24,0000 | 2 | 96 | 2021-06-18 09:00:00 |
| CMI | CMI | 43,2000 | -2,8000 | -6,09% | 43,2000 | 43,2000 | 43,2000 | 129 | 11 146 | 2021-06-18 14:45:36 |
| CODEADDIC | CDT | 2,2000 | -0,1000 | -4,35% | 2,2100 | 2,3500 | 2,1000 | 3 597 | 15 638 | 2021-06-18 14:25:19 |
| COLUMBUS | CLC | 41,5000 | -0,0800 | -0,19% | 41,5600 | 41,8000 | 41,0600 | 3 271 | 271 084 | 2021-06-18 16:48:55 |
| COMECO | CMC | 0,4100 | 0,0100 | 2,50% | 0,3900 | 0,4100 | 0,3800 | 11 022 | 8 558 | 2021-06-18 17:00:00 |
| COPERNIC | CRS | 2,9000 | 0,6000 | 26,09% | 2,4200 | 2,9600 | 2,4200 | 7 286 | 42 308 | 2021-06-18 17:01:02 |
| CORELENS | COR | 3,5700 | 0,0100 | 0,28% | 3,5900 | 3,5900 | 3,3700 | 4 174 | 29 272 | 2021-06-18 16:39:56 |
| DANKS | DNS | 0,7000 | -0,0300 | -4,11% | 0,7500 | 0,7500 | 0,7000 | 18 122 | 26 348 | 2021-06-18 15:47:23 |
| DBENERGY | DBE | 36,0000 | 0,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 40 | 2 880 | 2021-06-18 10:58:52 |
| DDISTANCE | DDI | 2,3600 | 0,0000 | 0,00% | 2,3600 | 2,3600 | 2,2500 | 7 964 | 36 672 | 2021-06-18 16:44:32 |
| DEKTRA | DKR | 12,5000 | 0,2000 | 1,63% | 12,3000 | 12,5000 | 11,9000 | 1 770 | 43 148 | 2021-06-18 16:48:34 |
| DETGAMES | DEG | 6,0000 | 0,0900 | 1,52% | 5,8600 | 6,0800 | 5,8600 | 2 180 | 26 146 | 2021-06-18 15:37:26 |
| DEVORAN | DEV | 0,5000 | 0,0000 | 0,00% | 0,5000 | 0,5000 | 0,4900 | 113 561 | 113 150 | 2021-06-18 17:00:00 |
| DITIX | DTX | 0,2800 | -0,0100 | -3,45% | 0,2800 | 0,2800 | 0,2800 | 7 144 | 4 060 | 2021-06-18 16:04:24 |
| DOOK | DOK | 6,7500 | 0,3500 | 5,47% | 6,7500 | 6,7500 | 6,7500 | 5 | 68 | 2021-06-18 09:09:35 |
| DRAGEUS | DRG | 2,8900 | 0,1400 | 5,09% | 2,7200 | 2,8900 | 2,7200 | 119 | 666 | 2021-06-18 12:49:34 |
| DRAGOENT | DGE | 38,8000 | -1,0900 | -2,73% | 37,6100 | 38,8000 | 37,5000 | 530 | 40 220 | 2021-06-18 12:45:44 |
| DRFINANCE | DRF | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 8 201 | 16 188 | 2021-06-18 16:46:39 |
| DUALITY | DUA | 7,2900 | 0,0700 | 0,97% | 7,2400 | 7,2900 | 7,2000 | 2 296 | 33 122 | 2021-06-18 12:27:26 |
| EASYCALL | ECL | 27,0000 | 0,2000 | 0,75% | 27,4000 | 27,4000 | 24,7000 | 7 036 | 365 936 | 2021-06-18 16:20:38 |
| EC2 | EC2 | 3,0500 | 0,0100 | 0,33% | 3,0400 | 3,0500 | 3,0400 | 700 | 4 260 | 2021-06-18 10:51:31 |
| ECCGAMES | ECC | 1,9100 | 0,0100 | 0,53% | 1,9000 | 1,9200 | 1,8700 | 3 512 | 13 370 | 2021-06-18 15:56:37 |
| EFENERGII | EFE | 0,4800 | -0,0100 | -2,04% | 0,4900 | 0,4900 | 0,4700 | 2 824 | 2 702 | 2021-06-18 17:00:00 |
| EKIOSK | EKS | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 2 055 | 8 220 | 2021-06-18 11:48:01 |
| EKOBOX | EBX | 0,6200 | -0,0200 | -3,13% | 0,6300 | 0,6300 | 0,6200 | 600 | 750 | 2021-06-18 14:10:28 |
| EKOPARK | EPR | 12,5000 | 0,2000 | 1,63% | 12,4000 | 12,5000 | 12,4000 | 20 | 498 | 2021-06-18 11:33:50 |
| EKOPOL | EGH | 8,2000 | -0,1000 | -1,20% | 8,4000 | 8,4000 | 8,1000 | 2 076 | 33 936 | 2021-06-18 17:00:00 |
| EONET | EON | 18,0000 | -0,8000 | -4,26% | 18,0000 | 18,0000 | 18,0000 | 1 615 | 58 140 | 2021-06-16 12:03:58 |
| EUROSNACK | ECK | 1,4000 | 0,0400 | 2,94% | 1,3500 | 1,4100 | 1,3500 | 6 260 | 17 292 | 2021-06-18 16:45:57 |
| EXAMOBILE | EXA | 6,5000 | -0,4000 | -5,80% | 6,5800 | 6,5800 | 6,5000 | 200 | 2 622 | 2021-06-17 09:33:47 |
| EXCELLENC | EXC | 0,3300 | -0,0100 | -2,94% | 0,3400 | 0,3400 | 0,3200 | 234 068 | 153 920 | 2021-06-18 17:00:00 |
| FALCON | FLG | 0,7500 | -0,0360 | -4,58% | 0,7120 | 0,7500 | 0,7000 | 39 310 | 55 416 | 2021-06-17 16:42:17 |
| FARM51 | F51 | 68,1000 | 0,1000 | 0,15% | 68,0000 | 70,0000 | 67,0000 | 6 582 | 896 942 | 2021-06-18 17:04:44 |
| FHDOM | FHD | 3,4400 | 0,0000 | 0,00% | 3,2800 | 3,4400 | 3,2800 | 176 | 1 154 | 2021-06-11 15:37:12 |
| FIGENE | FIG | 0,3900 | -0,0100 | -2,50% | 0,3900 | 0,4000 | 0,3900 | 28 991 | 22 968 | 2021-06-18 16:32:03 |
| FINVENTUR | FIV | 0,7200 | -0,0280 | -3,74% | 0,6700 | 0,7480 | 0,6700 | 6 213 | 8 602 | 2021-06-01 16:19:00 |
| FOREVEREN | FOR | 6,6400 | -0,0600 | -0,90% | 6,5900 | 6,8300 | 6,5900 | 12 270 | 163 160 | 2021-06-18 16:20:38 |
| FORPOSTA | FPO | 3,3000 | -0,0800 | -2,37% | 3,1700 | 3,3000 | 3,1400 | 409 | 2 584 | 2021-06-18 13:11:05 |
| FOTOVOLT | FVE | 0,8300 | -0,0400 | -4,60% | 0,8700 | 0,8700 | 0,8300 | 2 610 | 4 398 | 2021-06-18 17:00:00 |
| GALVO | GAL | 1,3200 | 0,0000 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 2 000 | 5 230 | 2021-06-18 13:09:04 |
| GAMIVO | GMV | 145,0000 | -5,0000 | -3,33% | 150,0000 | 150,0000 | 145,0000 | 253 | 75 890 | 2021-06-18 17:00:00 |
| GENOMTEC | GMT | 13,6900 | 0,1400 | 1,03% | 13,7000 | 13,7000 | 13,1500 | 6 394 | 170 316 | 2021-06-18 17:00:00 |
| GENRG | GNG | 0,5700 | -0,0100 | -1,72% | 0,5600 | 0,5700 | 0,5600 | 23 436 | 26 336 | 2021-06-18 16:44:32 |
| GENXONE | GX1 | 27,8800 | -0,1200 | -0,43% | 28,4800 | 28,4800 | 26,8100 | 1 459 | 79 794 | 2021-06-18 17:02:05 |
| GEOTRANS | GTS | 15,2000 | 0,3000 | 2,01% | 14,8000 | 15,2000 | 14,7800 | 1 215 | 36 432 | 2021-06-18 15:16:58 |
| GOVENA | GOV | 0,0900 | 0,0000 | 0,00% | 0,0900 | 0,0900 | 0,0900 | 264 908 | 49 006 | 2021-06-18 16:48:07 |
| GREMPCO | GRM | 0,7500 | 0,0600 | 8,70% | 0,6900 | 0,7500 | 0,6600 | 20 770 | 29 468 | 2021-06-18 16:41:21 |
| GRMEDIA | GME | 127,0000 | 1,0000 | 0,79% | 127,0000 | 127,0000 | 127,0000 | 20 | 5 080 | 2021-06-18 10:36:55 |
| GRUPAREC | GRC | 49,0000 | 0,2000 | 0,41% | 49,0000 | 49,0000 | 49,0000 | 5 | 490 | 2021-06-18 09:00:00 |
| H4F | H4F | 0,9400 | 0,1600 | 20,51% | 0,7900 | 0,9400 | 0,7900 | 487 387 | 843 698 | 2021-06-18 17:00:47 |
| HEMP | HMP | 1,2800 | -0,0100 | -0,78% | 1,2900 | 1,2900 | 1,2500 | 19 203 | 48 866 | 2021-06-18 17:00:00 |
| HORNIGOLD | HRL | 0,1550 | 0,0010 | 0,65% | 0,1600 | 0,1600 | 0,1510 | 260 396 | 81 292 | 2021-06-01 16:43:58 |
| HORTICO | HOR | 6,0000 | 0,1500 | 2,56% | 5,8500 | 6,1000 | 5,7000 | 22 328 | 262 154 | 2021-06-18 17:00:00 |
| HUBTECH | HUB | 0,7300 | 0,0000 | 0,00% | 0,7300 | 0,7400 | 0,7200 | 156 104 | 227 662 | 2021-06-18 17:00:00 |
| HURTIMEX | HRT | 0,2500 | -0,0020 | -0,79% | 0,2500 | 0,2500 | 0,2500 | 595 | 298 | 2021-06-16 10:18:36 |
| IGORIA | IGT | 0,3400 | -0,0100 | -2,86% | 0,3500 | 0,3500 | 0,3400 | 5 160 | 3 524 | 2021-06-18 15:15:47 |
| IMAGEPWR | IPW | 26,0500 | 0,5500 | 2,16% | 26,0500 | 26,0500 | 26,0500 | 2 | 104 | 2021-06-18 17:00:00 |
| IMAGIS | IMG | 0,7100 | 0,0300 | 4,41% | 0,6800 | 0,7300 | 0,6700 | 8 375 | 11 542 | 2021-06-18 17:00:03 |
| INCUVO | IVO | 5,0000 | 0,0100 | 0,20% | 4,9700 | 5,0300 | 4,9000 | 24 958 | 249 100 | 2021-06-18 17:00:00 |
| INFOSCAN | IST | 1,2200 | -0,0300 | -2,40% | 1,2700 | 1,2700 | 1,1700 | 15 131 | 36 200 | 2021-06-18 17:00:00 |
| INFRA | IFA | 1,3500 | 0,0100 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 10 | 28 | 2021-06-18 10:44:29 |
| INNOGENE | IGN | 13,5400 | 0,1700 | 1,27% | 13,3700 | 13,9000 | 13,0000 | 55 850 | 1 501 894 | 2021-06-18 17:00:00 |
| INTELIWIS | ITL | 3,2400 | 0,0700 | 2,21% | 3,0500 | 3,2900 | 2,8100 | 37 271 | 237 080 | 2021-06-18 16:20:24 |
| INTERNITY | INT | 4,2400 | 0,0400 | 0,95% | 4,2400 | 4,2400 | 4,1000 | 3 178 | 26 330 | 2021-06-18 16:40:08 |
| INTM | IMR | 0,3300 | 0,0000 | 0,00% | 0,3300 | 0,3300 | 0,3100 | 19 511 | 12 714 | 2021-06-18 14:51:39 |
| INVENTION | INM | 0,6600 | -0,0100 | -1,49% | 0,6600 | 0,6700 | 0,6200 | 74 409 | 96 108 | 2021-06-18 16:12:25 |
| INVESTEKO | IVE | 5,6200 | -0,0800 | -1,40% | 5,7600 | 5,7600 | 5,4000 | 1 602 | 17 416 | 2021-06-17 16:07:49 |
| INWESTPL | INW | 0,3700 | 0,0100 | 2,78% | 0,3400 | 0,3700 | 0,3400 | 44 015 | 29 932 | 2021-06-18 16:46:17 |
| IPODS | IOD | 2,3500 | 0,2100 | 9,81% | 2,0500 | 2,4000 | 2,0000 | 65 587 | 286 120 | 2021-06-18 17:00:00 |
| ISIAG | ISG | 2,1400 | -0,1400 | -6,14% | 2,1800 | 2,3600 | 2,0200 | 2 216 | 9 390 | 2021-06-18 15:59:21 |
| JRHOLDING | JRH | 12,7800 | -0,0200 | -0,16% | 12,8000 | 12,8000 | 12,2200 | 4 707 | 119 234 | 2021-06-18 16:44:58 |
| JUJUBEE | JJB | 4,4800 | 0,0200 | 0,45% | 4,6400 | 4,6400 | 4,4300 | 1 169 | 10 454 | 2021-06-18 14:48:32 |
| JWA | JWA | 0,5300 | 0,0300 | 6,00% | 0,5000 | 0,5300 | 0,5000 | 57 387 | 59 992 | 2021-06-18 17:01:57 |
| KBJ | KBJ | 18,5000 | 0,1000 | 0,54% | 18,4000 | 18,8000 | 17,6000 | 1 300 | 47 184 | 2021-06-18 16:41:27 |
| KLABATER | KBT | 4,4000 | -0,0200 | -0,45% | 4,5800 | 4,5800 | 4,4000 | 1 943 | 17 454 | 2021-06-18 13:55:19 |
| KLON | KLN | 1,4800 | 0,0100 | 0,68% | 1,7000 | 1,7000 | 1,4800 | 810 | 2 552 | 2021-06-16 13:15:48 |
| KOOL2PLAY | K2P | 23,8000 | -0,1000 | -0,42% | 23,0000 | 23,8000 | 22,6000 | 199 | 9 078 | 2021-06-18 16:04:10 |
| KORBANK | KOR | 8,7000 | 0,0000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 5 | 88 | 2021-06-18 17:00:00 |
| KUPIEC | KPC | 1,7700 | 0,0200 | 1,14% | 1,8000 | 1,8000 | 1,5800 | 1 019 | 3 344 | 2021-06-18 16:28:43 |
| LABOCANNA | LCN | 3,4000 | 0,1500 | 4,62% | 3,4000 | 3,4000 | 3,1500 | 10 895 | 69 660 | 2021-06-18 17:00:00 |
| LAURENPES | LPS | 0,1100 | 0,0000 | 0,00% | 0,1000 | 0,1100 | 0,1000 | 98 188 | 20 194 | 2021-06-18 15:19:57 |
| LEGIMI | LEG | 36,0000 | -0,5000 | -1,37% | 35,5000 | 36,0000 | 34,3000 | 909 | 63 986 | 2021-06-18 14:31:07 |
| LETUS | LET | 1,9500 | -0,0500 | -2,50% | 2,0000 | 2,0000 | 1,9500 | 1 433 | 5 596 | 2021-06-18 16:32:26 |
| LGTRADE | LGT | 0,9400 | 0,0700 | 8,05% | 0,9400 | 0,9400 | 0,9400 | 540 | 1 016 | 2021-06-18 17:00:00 |
| LUG | LUG | 6,1000 | -0,0400 | -0,65% | 6,1400 | 6,1400 | 6,1000 | 576 | 7 054 | 2021-06-16 16:05:03 |
| MADKOM | MAD | 3,7800 | 0,2600 | 7,39% | 3,8000 | 3,8000 | 3,5000 | 5 255 | 37 276 | 2021-06-17 16:38:50 |
| MAKOLAB | MLB | 5,7000 | -0,1500 | -2,56% | 5,7500 | 5,7500 | 5,7000 | 2 374 | 27 126 | 2021-06-18 16:18:28 |
| MALKOWSKI | MMA | 3,6600 | -0,1600 | -4,19% | 3,6600 | 3,6600 | 3,6400 | 526 | 3 840 | 2021-06-18 17:00:00 |
| MAXIPIZZA | MXP | 0,7400 | 0,0400 | 5,71% | 0,7400 | 0,7400 | 0,7400 | 1 587 | 2 348 | 2021-06-17 16:02:41 |
| MBFGROUP | MBF | 3,1000 | -0,0900 | -2,82% | 3,1700 | 3,2000 | 3,0600 | 15 548 | 97 278 | 2021-06-18 17:00:00 |
| MEDAPP | MDA | 0,9400 | 0,0000 | 0,00% | 0,9100 | 0,9400 | 0,9100 | 17 666 | 32 406 | 2021-06-18 17:00:00 |
| MEDCAMP | MDP | 2,5200 | -0,1000 | -3,82% | 2,5300 | 2,5900 | 2,3200 | 47 323 | 231 828 | 2021-06-18 16:40:55 |
| MEDIANPOL | MDN | 1,0400 | 0,0100 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 10 | 20 | 2021-06-17 10:13:29 |
| MENNICASK | MNS | 99,0000 | 1,5000 | 1,54% | 98,0000 | 103,2000 | 98,0000 | 2 218 | 451 220 | 2021-06-18 16:48:05 |
| MERA | MER | 1,8000 | 0,0100 | 0,56% | 1,8000 | 1,8000 | 1,8000 | 2 100 | 7 560 | 2021-06-17 14:13:38 |
| MERLINGRP | MRG | 0,1900 | 0,0100 | 5,56% | 0,1900 | 0,1900 | 0,1800 | 65 056 | 23 738 | 2021-06-18 16:45:54 |
| MFOOD | MFD | 5,7500 | -0,2500 | -4,17% | 6,0000 | 6,0000 | 5,6500 | 1 681 | 19 374 | 2021-06-18 16:40:46 |
| MILKPOL | MLP | 1,4400 | -0,0100 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 144 | 414 | 2021-06-18 09:06:46 |
| MILTON | MTN | 1,7100 | -0,0800 | -4,47% | 1,7100 | 1,7300 | 1,7000 | 6 200 | 21 186 | 2021-06-18 16:34:09 |
| MODE | MOE | 2,4900 | 0,0400 | 1,63% | 2,3400 | 2,4900 | 2,2500 | 11 601 | 56 646 | 2021-06-18 15:03:57 |
| MOONLIT | MLT | 3,9000 | 0,0000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 33 | 258 | 2021-06-18 11:47:04 |
| MOVIEGAMES | MOV | 74,4000 | 0,9000 | 1,22% | 73,8000 | 74,5000 | 73,2000 | 1 592 | 234 888 | 2021-06-18 17:00:00 |
| MPAY | MPY | 2,9800 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 489 | 2 914 | 2021-06-18 15:03:45 |
| MPLVERBUM | VER | 6,5000 | 0,3000 | 4,84% | 7,4000 | 7,8500 | 6,5000 | 335 | 4 606 | 2021-06-18 16:16:10 |
| NEPTIS | YAN | 49,8000 | 3,8000 | 8,26% | 46,0000 | 49,8000 | 46,0000 | 440 | 43 520 | 2021-06-18 17:00:00 |
| NEURONE | NRS | 3,2000 | 0,0000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 350 | 2 240 | 2021-06-17 14:08:20 |
| NGGAMES | NGG | 0,1700 | 0,0000 | 0,00% | 0,1700 | 0,1700 | 0,1700 | 93 192 | 31 682 | 2021-06-18 16:42:40 |
| NOTORIA | NTS | 6,4500 | 0,2000 | 3,20% | 6,4500 | 6,4500 | 6,4500 | 100 | 1 290 | 2021-06-17 10:20:50 |
| NOVAVIS | NVV | 6,7700 | 0,0600 | 0,89% | 6,7100 | 6,7700 | 6,6300 | 1 015 | 13 650 | 2021-06-18 15:30:46 |
| NWAI | NWA | 18,0500 | -0,3500 | -1,90% | 18,4000 | 18,4000 | 18,0500 | 113 | 4 080 | 2021-06-18 12:17:26 |
| ONEMORE | OML | 5,5400 | -0,1200 | -2,12% | 5,6000 | 5,6000 | 5,4000 | 13 599 | 148 416 | 2021-06-18 16:43:22 |
| ORZLOPONY | ORL | 2,3600 | -0,1400 | -5,60% | 2,4000 | 2,4000 | 2,3200 | 1 638 | 7 758 | 2021-06-15 14:53:55 |
| OVIDWORKS | OVI | 2,9800 | 0,0500 | 1,71% | 2,9600 | 2,9800 | 2,9000 | 3 717 | 21 854 | 2021-06-18 14:51:33 |
| OXYGEN | OXY | 0,7800 | 0,0000 | 0,00% | 0,7700 | 0,7800 | 0,7400 | 5 580 | 8 270 | 2021-06-18 15:44:11 |
| OZECAPITAL | OZE | 2,0600 | 0,0100 | 0,49% | 2,0500 | 2,0600 | 2,0200 | 11 819 | 48 364 | 2021-06-18 16:44:37 |
| P2CHILL | P2C | 10,9000 | 0,0200 | 0,18% | 11,6000 | 11,6000 | 9,7200 | 17 484 | 365 324 | 2021-06-18 16:47:41 |
| PARCELTEC | PTE | 1,2250 | -0,1750 | -12,50% | 1,3500 | 1,3500 | 1,1800 | 82 913 | 210 120 | 2021-06-01 17:00:00 |
| PARTNER | PRN_ | 0,1700 | 0,0100 | 6,25% | 0,1600 | 0,1700 | 0,1600 | 43 050 | 14 106 | 2021-06-18 17:00:00 |
| PASSUS | PAS | 50,0000 | 0,0000 | 0,00% | 48,8000 | 50,0000 | 48,8000 | 352 | 35 006 | 2021-06-18 17:00:00 |
| PBGAMES | PBT | 0,8900 | 0,0000 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 315 | 560 | 2021-06-18 10:44:09 |
| PLANETB2B | P2B | 0,1700 | -0,0100 | -5,56% | 0,1700 | 0,1700 | 0,1600 | 41 938 | 13 702 | 2021-06-18 11:12:28 |
| PLANTWEAR | PNW | 7,7600 | 0,0800 | 1,04% | 7,6800 | 7,7600 | 7,6800 | 206 | 3 182 | 2021-06-18 17:00:00 |
| PLATIGE | PLI | 28,5000 | 0,6000 | 2,15% | 28,9000 | 29,0000 | 28,5000 | 498 | 28 610 | 2021-06-18 17:00:00 |
| PLGROUP | PLG | 0,3800 | -0,0200 | -5,00% | 0,3800 | 0,3800 | 0,3800 | 2 088 | 1 578 | 2021-06-18 15:48:03 |
| POINTPACK | PNT | 71,0000 | 1,2000 | 1,72% | 70,2000 | 71,0000 | 70,2000 | 235 | 33 274 | 2021-06-18 14:43:48 |
| POLARISIT | PIT | 1,3000 | 0,0300 | 2,36% | 1,3500 | 1,3500 | 1,2400 | 3 111 | 7 920 | 2021-06-18 13:47:59 |
| POLMAN | PLM | 0,5800 | 0,0000 | 0,00% | 0,5600 | 0,5800 | 0,5600 | 12 389 | 13 870 | 2021-06-18 16:24:09 |
| POLTRONIC | PTN | 1,0700 | 0,0300 | 2,88% | 1,0500 | 1,1600 | 1,0500 | 13 879 | 30 050 | 2021-06-18 17:00:00 |
| POLYSLASH | PSH | 8,6200 | 0,1000 | 1,17% | 8,4500 | 8,7800 | 8,4500 | 1 111 | 19 118 | 2021-06-18 16:30:45 |
| PRESENT24 | P24 | 0,2000 | 0,0000 | 0,00% | 0,2000 | 0,2000 | 0,1900 | 77 676 | 30 286 | 2021-06-18 16:49:40 |
| PYLON | PYL | 0,1800 | 0,0000 | 0,00% | 0,1800 | 0,1800 | 0,1700 | 15 001 | 5 352 | 2021-06-18 17:00:00 |
| PYRAMID | PDG | 61,9000 | -0,1000 | -0,16% | 63,4000 | 63,6000 | 58,2000 | 3 045 | 366 858 | 2021-06-18 17:00:00 |
| QUARTICON | QON | 13,2500 | -0,1500 | -1,12% | 12,8500 | 13,2500 | 12,4000 | 1 785 | 45 286 | 2021-06-18 14:24:02 |
| QUBICGMS | QUB | 2,7000 | -0,0800 | -2,88% | 2,7500 | 2,7900 | 2,7000 | 15 833 | 86 490 | 2021-06-18 16:30:12 |
| READGENE | RDG | 2,9800 | 0,0200 | 0,68% | 2,9600 | 2,9800 | 2,9400 | 1 100 | 6 496 | 2021-06-18 15:58:08 |
| REDDEV | RDS | 1,2400 | -0,0900 | -6,77% | 1,3200 | 1,3300 | 1,2400 | 10 647 | 27 840 | 2021-06-18 17:00:00 |
| REMORSOL | RSP | 5,7600 | -0,0400 | -0,69% | 5,6000 | 5,7600 | 5,4400 | 2 258 | 25 202 | 2021-06-18 17:00:00 |
| ROBINSON | RBS | 7,6500 | -0,0500 | -0,65% | 7,7000 | 7,7000 | 7,2000 | 1 193 | 17 570 | 2021-06-18 14:06:38 |
| SCPFL | SCP | 130,2000 | -4,2000 | -3,13% | 135,0000 | 135,0000 | 129,6000 | 385 | 100 666 | 2021-06-18 17:00:00 |
| SEVENET | SEV | 2,1500 | -0,0100 | -0,46% | 2,0500 | 2,1500 | 2,0500 | 2 779 | 11 694 | 2021-06-18 16:48:35 |
| SFD | SFD | 5,2000 | -0,0800 | -1,52% | 5,2800 | 5,2800 | 4,5600 | 37 628 | 380 678 | 2021-06-18 17:03:45 |
| SFERANET | SFN | 1,1100 | 0,0000 | 0,00% | 1,1100 | 1,1100 | 1,0300 | 2 520 | 5 240 | 2021-06-18 14:52:52 |
| SHOCKWORK | SWK | 1,7700 | 0,0700 | 4,12% | 1,7500 | 1,7750 | 1,7500 | 2 519 | 8 818 | 2021-06-16 15:01:13 |
| SIMFABRIC | SIM | 22,8000 | 0,3500 | 1,56% | 22,6000 | 22,9500 | 21,9000 | 1 109 | 50 620 | 2021-06-18 17:00:00 |
| SIMTERACT | SMT | 18,9600 | 0,5400 | 2,93% | 18,4200 | 18,9600 | 18,4200 | 265 | 9 832 | 2021-06-18 09:31:56 |
| SOFTBLUE | SBE | 0,5600 | 0,0000 | 0,00% | 0,5700 | 0,5700 | 0,5500 | 21 044 | 23 286 | 2021-06-18 17:00:00 |
| SOLARINOV | SIN | 0,1900 | 0,0000 | 0,00% | 0,1900 | 0,1900 | 0,1800 | 235 502 | 87 134 | 2021-06-18 16:48:55 |
| SONKA | SOK | 6,1000 | -0,1000 | -1,61% | 6,0600 | 6,1600 | 5,9100 | 2 047 | 24 534 | 2021-06-18 16:43:23 |
| STANDREW | STD | 6,4500 | -0,3000 | -4,44% | 6,5000 | 6,5000 | 6,3000 | 47 | 602 | 2021-06-17 13:19:41 |
| STARWARD | STA | 70,4000 | -2,0000 | -2,76% | 74,4000 | 74,4000 | 70,4000 | 230 | 32 858 | 2021-06-18 16:45:17 |
| STEMCELLS | SCS | 1,0900 | 0,0200 | 1,87% | 1,0000 | 1,0900 | 0,9800 | 1 281 | 2 546 | 2021-06-17 17:00:00 |
| STILO | STI | 28,8000 | -0,0900 | -0,31% | 28,0200 | 28,8000 | 28,0000 | 396 | 22 236 | 2021-06-18 17:00:00 |
| SUNTECH | SUN | 1,7900 | 0,0800 | 4,68% | 1,6800 | 1,7900 | 1,6200 | 7 001 | 23 268 | 2021-06-18 10:58:57 |
| SWALLET | SWT | 45,8500 | -0,1500 | -0,33% | 45,0200 | 45,9900 | 37,4400 | 1 339 | 109 638 | 2021-06-18 15:05:19 |
| SYNERGA | SNG | 0,2100 | 0,0000 | 0,00% | 0,2100 | 0,2100 | 0,2000 | 814 355 | 339 020 | 2021-06-18 17:00:00 |
| SZAR | SZR | 0,2100 | 0,0000 | 0,00% | 0,2100 | 0,2100 | 0,2100 | 98 885 | 41 472 | 2021-06-18 12:37:59 |
| TECHINVGR | TIG | 1,1600 | 0,1000 | 9,43% | 1,1100 | 1,2600 | 1,0000 | 707 001 | 1 653 746 | 2021-06-18 17:00:00 |
| TELEMEDPL | TMP | 1,5000 | 0,0500 | 3,45% | 1,4500 | 1,5000 | 1,4100 | 6 710 | 19 754 | 2021-06-18 16:10:09 |
| TELESTR | TLS | 22,0000 | 0,0000 | 0,00% | 21,2000 | 22,0000 | 21,2000 | 80 | 3 440 | 2021-06-18 17:00:00 |
| TELGAM | TLG | 0,3900 | -0,0700 | -15,22% | 0,4600 | 0,4900 | 0,3800 | 766 737 | 644 926 | 2021-06-18 17:00:55 |
| TELIANI | TLV | 1,0500 | -0,0800 | -7,08% | 1,0200 | 1,1300 | 1,0200 | 3 | 6 | 2021-06-18 16:44:25 |
| TENDERHUT | THG | 61,5000 | 1,0000 | 1,65% | 61,0000 | 62,0000 | 59,0500 | 114 | 13 942 | 2021-06-18 17:00:00 |
| TERMO2PWR | T2P | 0,5300 | -0,0300 | -5,36% | 0,5600 | 0,5600 | 0,5300 | 8 328 | 8 996 | 2021-06-18 17:00:00 |
| THEDUST | THD | 19,3500 | 0,1500 | 0,78% | 19,0000 | 19,6000 | 18,8000 | 1 540 | 58 720 | 2021-06-18 17:04:35 |
| TLTENNIS | TLT | 0,8500 | 0,0500 | 6,25% | 0,8500 | 0,8500 | 0,8500 | 1 | 2 | 2021-06-11 11:15:51 |
| TRUEGS | TGS | 1,6000 | -0,0600 | -3,61% | 1,5900 | 1,6700 | 1,5300 | 12 508 | 39 720 | 2021-06-18 13:48:23 |
| UHYECA | ECA | 1,5000 | 0,0000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 3 419 | 10 246 | 2021-06-18 13:50:26 |
| UNILABGAM | UNL | 22,6900 | 1,9700 | 9,51% | 20,7000 | 22,9900 | 20,7000 | 1 312 | 58 022 | 2021-06-18 17:04:41 |
| UNITED | UTD | 0,4400 | 0,0200 | 4,76% | 0,4200 | 0,4400 | 0,4200 | 26 057 | 22 136 | 2021-06-18 17:00:00 |
| VABUN | VAB | 1,9100 | 0,1400 | 7,91% | 1,7800 | 1,9100 | 1,7100 | 14 949 | 53 602 | 2021-06-18 15:59:09 |
| VARSAV | VAR | 1,8600 | 0,0800 | 4,49% | 1,8400 | 1,8600 | 1,7800 | 46 286 | 169 614 | 2021-06-18 16:49:29 |
| VEE | VEE | 74,0000 | 17,5000 | 30,97% | 56,0000 | 80,0000 | 50,0000 | 18 096 | 2 340 468 | 2021-06-18 17:00:00 |
| VERBICOM | VRB | 1,8500 | 0,0500 | 2,78% | 1,7100 | 1,8500 | 1,7000 | 1 934 | 6 816 | 2021-06-18 16:28:18 |
| VIDIS | VDS | 4,9400 | -0,0600 | -1,20% | 5,2000 | 5,2000 | 4,9400 | 1 402 | 14 014 | 2021-06-18 16:23:50 |
| WIERZYCL | WRL | 0,6400 | 0,0800 | 14,29% | 0,6200 | 0,6400 | 0,6200 | 1 200 | 1 506 | 2021-06-18 12:43:18 |
| WODKAN | WOD | 11,0000 | 0,4000 | 3,77% | 11,0000 | 11,0000 | 11,0000 | 22 | 484 | 2021-06-17 12:07:53 |
| XBSPROLOG | XBS | 32,6000 | 0,0000 | 0,00% | 32,6000 | 32,6000 | 32,6000 | 125 | 8 150 | 2021-06-18 10:20:31 |
| YOSHI | YOS | 3,2600 | 0,0000 | 0,00% | 3,2600 | 3,2600 | 3,0100 | 5 932 | 38 510 | 2021-06-18 17:00:00 |
