479,9400
-0,10%
-0,4900
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 480,4300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 479,9300 |
| Max 1D: | 480,1900 |
| Min 1D: | 477,9800 |
| Wolumen obrotu: | 8 590 536 szt. |
| Wartość obrotu: | 12 115 269 zł |
| Liczba transakcji: | 6 749 |
| Stopa zwrotu 1R: | 37,07% |
| Max 1R: | 625,7700 |
| Min 1R: | 324,4400 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 7,5000 | 0,0400 | 0,54% | 7,4600 | 7,5000 | 7,3700 | 1 248 | 18 598 | 2021-05-12 12:31:23 |
| 4MASS | 4MS | 0,4002 | 0,0052 | 1,32% | 0,3800 | 0,4150 | 0,3800 | 677 647 | 549 570 | 2021-05-12 13:46:55 |
| 7FIT | 7FT | 4,5900 | 0,0300 | 0,66% | 4,5900 | 4,5900 | 4,1600 | 61 | 516 | 2021-05-12 09:42:46 |
| ABSINVEST | AIN | 2,0600 | -0,1400 | -6,36% | 2,1400 | 2,1400 | 2,0500 | 12 624 | 52 686 | 2021-05-12 11:03:18 |
| ACARTUS | ACA | 0,8940 | 0,0020 | 0,22% | 0,8940 | 0,8940 | 0,8940 | 200 | 358 | 2021-05-12 09:00:00 |
| ACKERMAN | ACK | 14,1000 | 0,0000 | 0,00% | 13,6000 | 14,1000 | 13,6000 | 116 | 3 176 | 2021-05-12 12:28:07 |
| ADATEX | ADX | 1,2100 | 0,0000 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 20 | 48 | 2021-05-06 09:12:33 |
| ADVERTIGO | AVE | 0,7420 | 0,0240 | 3,34% | 0,7420 | 0,7420 | 0,7420 | 100 | 148 | 2021-05-12 13:43:20 |
| AFHOL | AFH | 7,2200 | 0,6200 | 9,39% | 6,9000 | 7,2200 | 6,8000 | 751 | 10 330 | 2021-05-12 09:21:50 |
| AGROLIGA | AGL | 46,3900 | 0,4000 | 0,87% | 45,9000 | 46,3900 | 45,9000 | 25 | 2 304 | 2021-05-12 12:30:29 |
| AITON | AIT | 0,8520 | -0,0660 | -7,19% | 0,8900 | 0,9300 | 0,8520 | 11 770 | 20 872 | 2021-05-12 13:46:25 |
| ALDA | ALD | 8,2000 | -1,7000 | -17,17% | 8,2500 | 9,0000 | 8,2000 | 1 277 | 21 568 | 2021-05-12 13:41:39 |
| ALUMAST | ALU | 1,0000 | 0,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 021 | 2 042 | 2021-05-05 11:41:01 |
| ANALIZY | AOL | 35,2000 | 0,0000 | 0,00% | 35,2000 | 35,2000 | 35,2000 | 50 | 3 520 | 2021-05-10 14:47:16 |
| APIS | ASA | 0,1050 | -0,0032 | -2,96% | 0,1040 | 0,1080 | 0,1020 | 128 351 | 26 676 | 2021-05-12 13:43:12 |
| APOLLO | APC | 2,2100 | -0,0100 | -0,45% | 2,2400 | 2,2400 | 2,2100 | 2 054 | 9 150 | 2021-05-12 13:20:03 |
| APS | APS | 3,6600 | 0,0000 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 110 | 806 | 2021-05-11 09:06:13 |
| AQUABB | AQU | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | 4 200 | 2021-05-11 10:25:27 |
| AQUAPOZ | AQA | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1 | 40 | 2021-05-12 09:00:00 |
| ARENAPL | ARE | 1,9100 | -0,0400 | -2,05% | 1,9500 | 1,9700 | 1,9100 | 8 000 | 30 840 | 2021-05-12 13:33:03 |
| ARTGAMES | ARG | 2,0350 | 0,0350 | 1,75% | 2,0350 | 2,0350 | 1,9900 | 2 362 | 9 542 | 2021-05-12 12:10:29 |
| ARTP | TYP | 0,3510 | -0,0390 | -10,00% | 0,3900 | 0,3900 | 0,3510 | 40 059 | 29 784 | 2021-05-12 12:34:41 |
| ASTRO | ASR | 0,4610 | -0,0060 | -1,28% | 0,4670 | 0,4890 | 0,4500 | 28 631 | 26 332 | 2021-05-12 13:35:47 |
| ATCCARGO | ATA | 7,5000 | 0,0000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 1 250 | 18 654 | 2021-05-12 12:39:03 |
| ATOMJELLY | ATJ | 4,1400 | -0,1900 | -4,39% | 4,3320 | 4,3320 | 4,1400 | 3 700 | 30 828 | 2021-05-12 12:28:40 |
| AUXILIA | AUX_ | 4,4000 | -0,0500 | -1,12% | 4,6200 | 4,6200 | 4,4000 | 261 | 2 298 | 2021-05-12 13:16:09 |
| AVATRIX | AVT | 1,2100 | -0,0020 | -0,17% | 1,2000 | 1,2100 | 1,1900 | 5 495 | 13 224 | 2021-05-12 11:30:34 |
| AZTEC | AZC | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,0800 | 1 242 | 7 684 | 2021-05-12 12:28:21 |
| BBINWEST | BBA | 15,3000 | -0,7000 | -4,37% | 16,0000 | 16,1500 | 15,3000 | 27 706 | 866 922 | 2021-05-12 13:46:25 |
| BERGHOLDI | BRH | 2,3600 | 0,0100 | 0,43% | 2,3150 | 2,4200 | 2,3150 | 9 910 | 47 044 | 2021-05-12 13:25:33 |
| BETOMAX | BTX | 3,9800 | -0,0200 | -0,50% | 4,0000 | 4,0000 | 3,9800 | 1 550 | 12 370 | 2021-05-11 11:25:35 |
| BINARY | BHX | 1,8600 | 0,0900 | 5,08% | 1,7700 | 2,1000 | 1,7700 | 9 062 | 35 808 | 2021-05-12 13:42:21 |
| BIOERG | BER | 0,3100 | -0,0100 | -3,13% | 0,3000 | 0,3150 | 0,3000 | 104 139 | 62 830 | 2021-05-12 13:12:12 |
| BIOMASS | BEP | 1,6200 | 0,5400 | 50,00% | 1,0800 | 1,6200 | 1,0700 | 3 344 070 | 9 810 808 | 2021-05-12 13:46:59 |
| BIOMAXIMA | BMX | 29,9000 | -0,5000 | -1,64% | 30,1400 | 30,3800 | 29,6000 | 6 667 | 399 060 | 2021-05-12 13:35:14 |
| BIOPLANET | BIP | 36,8000 | -1,2000 | -3,16% | 36,8000 | 37,0000 | 35,0000 | 485 | 34 778 | 2021-05-12 11:45:28 |
| BIZTECH | BTK | 0,4400 | -0,0500 | -10,20% | 0,4500 | 0,4540 | 0,4120 | 142 340 | 122 078 | 2021-05-12 13:26:35 |
| BLACKPOIN | BPN | 1,2600 | -0,0100 | -0,79% | 1,3100 | 1,3100 | 1,2600 | 2 179 | 5 566 | 2021-05-12 10:02:27 |
| BLKCHNLAB | BTC | 3,4000 | -0,0400 | -1,16% | 3,4000 | 3,4000 | 3,4000 | 27 | 184 | 2021-05-12 10:44:22 |
| BLOOBER | BLO | 17,6600 | -0,1400 | -0,79% | 17,8000 | 17,8000 | 17,4000 | 10 736 | 376 964 | 2021-05-12 13:40:26 |
| BLUMERANG | BLU | 9,0000 | -0,1000 | -1,10% | 9,1000 | 9,2000 | 8,7000 | 8 513 | 149 924 | 2021-05-12 13:39:48 |
| BPC | BPC | 70,0000 | 0,4000 | 0,57% | 69,0000 | 73,6000 | 68,0000 | 135 | 19 304 | 2021-05-12 10:34:37 |
| BPX | BPX | 2,7700 | -0,0100 | -0,36% | 2,5400 | 2,7700 | 2,5400 | 1 182 | 6 266 | 2021-05-12 09:58:22 |
| BRAND24 | B24 | 31,0000 | -0,2000 | -0,64% | 31,5000 | 31,9000 | 29,9000 | 3 008 | 185 966 | 2021-05-12 13:19:50 |
| BRAS | BSA | 0,4850 | 0,0205 | 4,41% | 0,4600 | 0,4940 | 0,4500 | 366 043 | 340 860 | 2021-05-12 13:42:43 |
| BROADGATE | BDG | 0,2920 | -0,0020 | -0,68% | 0,2920 | 0,2920 | 0,2920 | 1 400 | 818 | 2021-05-12 11:00:00 |
| BVT | BVT | 1,0650 | 0,0000 | 0,00% | 1,0650 | 1,0650 | 1,0650 | 1 359 | 2 894 | 2021-05-12 10:25:31 |
| CANNABIS | CBD | 2,6000 | 0,2500 | 10,64% | 2,4000 | 2,7700 | 2,3100 | 46 319 | 240 396 | 2021-05-12 13:14:59 |
| CARBONSTU | CRB | 58,3000 | 1,3000 | 2,28% | 58,0000 | 59,0000 | 57,1000 | 724 | 84 410 | 2021-05-12 13:10:49 |
| CARLSON | CAI | 38,7000 | 0,7000 | 1,84% | 38,0000 | 38,8000 | 35,0000 | 293 | 21 730 | 2021-05-12 13:37:50 |
| CARPATHIA | CRC | 6,1800 | 0,1800 | 3,00% | 6,0000 | 6,1800 | 6,0000 | 110 | 1 338 | 2021-05-12 09:01:42 |
| CASPAR | CSR | 116,0000 | -1,0000 | -0,85% | 116,0000 | 116,0000 | 116,0000 | 13 | 3 016 | 2021-05-12 11:26:05 |
| CCS | CCS | 1,7800 | 0,0000 | 0,00% | 1,7800 | 1,7800 | 1,7000 | 3 743 | 13 310 | 2021-05-12 13:44:14 |
| CENTURION | CTF | 2,1600 | -0,0600 | -2,70% | 2,2000 | 2,2000 | 2,1600 | 30 | 130 | 2021-05-12 11:41:58 |
| CFG | CFG | 39,9000 | -0,0500 | -0,13% | 41,8000 | 42,3000 | 39,9000 | 4 047 | 336 328 | 2021-05-12 13:06:14 |
| CHERRY | CHP | 31,4000 | 1,1000 | 3,63% | 32,0000 | 32,0000 | 31,3000 | 205 | 12 876 | 2021-05-12 12:28:32 |
| CLOUD | CLD | 21,5000 | 0,3000 | 1,42% | 20,5000 | 22,8000 | 20,5000 | 564 | 24 884 | 2021-05-12 13:05:38 |
| CMI | CMI | 38,0000 | -2,0000 | -5,00% | 40,0000 | 40,0000 | 38,0000 | 7 | 544 | 2021-04-30 10:13:01 |
| CODEADDIC | CDT | 3,2000 | 0,2000 | 6,67% | 3,0000 | 3,2000 | 3,0000 | 2 050 | 12 302 | 2021-05-12 09:22:23 |
| COLUMBUS | CLC | 40,0000 | 0,3000 | 0,76% | 39,2000 | 40,3000 | 39,0000 | 12 407 | 987 626 | 2021-05-12 13:44:25 |
| COMECO | CMC | 0,4760 | 0,0500 | 11,74% | 0,4300 | 0,4760 | 0,4020 | 138 576 | 123 388 | 2021-05-12 13:42:15 |
| COPERNIC | CRS | 5,0000 | -0,1500 | -2,91% | 5,0000 | 5,0000 | 5,0000 | 1 | 10 | 2021-05-12 13:02:48 |
| CORELENS | COR | 3,2900 | 0,0600 | 1,86% | 3,2000 | 3,2900 | 3,2000 | 1 506 | 9 762 | 2021-05-12 11:03:48 |
| DANKS | DNS | 0,7800 | 0,0400 | 5,41% | 0,7400 | 0,7900 | 0,7380 | 28 652 | 42 484 | 2021-05-12 13:41:25 |
| DBENERGY | DBE | 38,0000 | -1,1000 | -2,81% | 39,0000 | 39,0000 | 38,0000 | 160 | 12 194 | 2021-05-12 10:47:47 |
| DDISTANCE | DDI | 2,2400 | 0,1400 | 6,67% | 2,1000 | 2,2400 | 2,1000 | 23 230 | 99 964 | 2021-05-12 13:15:00 |
| DEKTRA | DKR | 10,6000 | 0,2000 | 1,92% | 10,7000 | 10,7000 | 10,6000 | 100 | 2 122 | 2021-05-12 13:00:04 |
| DETGAMES | DEG | 6,5000 | -0,1700 | -2,55% | 6,7700 | 6,7700 | 6,3000 | 9 865 | 129 054 | 2021-05-12 13:10:18 |
| DEVORAN | DEV | 0,7940 | -0,0280 | -3,41% | 0,8220 | 0,8220 | 0,7920 | 51 125 | 82 136 | 2021-05-12 13:18:26 |
| DITIX | DTX | 0,2900 | -0,0100 | -3,33% | 0,3030 | 0,3030 | 0,2900 | 11 504 | 6 692 | 2021-05-12 10:45:54 |
| DOOK | DOK | 7,5000 | 0,0000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 385 | 5 634 | 2021-05-12 10:09:17 |
| DRAGEUS | DRG | 2,9400 | 0,2400 | 8,89% | 2,7500 | 2,9400 | 2,7500 | 2 892 | 16 332 | 2021-05-12 10:10:00 |
| DRFINANCE | DRF | 1,0800 | -0,0600 | -5,26% | 1,0800 | 1,0800 | 1,0800 | 387 | 836 | 2021-05-12 13:10:54 |
| DUALITY | DUA | 7,0800 | 0,1400 | 2,02% | 7,0000 | 7,1000 | 7,0000 | 540 | 7 602 | 2021-05-12 13:11:42 |
| EASYCALL | ECL | 17,9500 | -0,6000 | -3,23% | 18,5500 | 18,6000 | 17,4000 | 368 | 12 990 | 2021-05-12 11:48:42 |
| EC2 | EC2 | 2,9800 | -0,0100 | -0,33% | 2,9800 | 2,9800 | 2,9800 | 2 400 | 14 304 | 2021-05-12 12:41:12 |
| ECCGAMES | ECC | 1,7500 | 0,0280 | 1,63% | 1,7480 | 1,7500 | 1,7100 | 57 723 | 200 098 | 2021-05-12 13:44:12 |
| EFENERGII | EFE | 0,4680 | -0,0340 | -6,77% | 0,4830 | 0,5000 | 0,4660 | 11 657 | 11 072 | 2021-05-12 12:26:09 |
| EKIOSK | EKS | 1,9400 | 0,0000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 10 | 38 | 2021-05-10 09:00:00 |
| EKOBOX | EBX | 0,6100 | -0,0100 | -1,61% | 0,5920 | 0,6100 | 0,5920 | 3 453 | 4 134 | 2021-05-12 11:26:14 |
| EKOPARK | EPR | 12,4000 | -0,4000 | -3,13% | 12,8000 | 13,7000 | 12,4000 | 2 453 | 62 256 | 2021-05-12 13:35:55 |
| EKOPOL | EGH | 9,0000 | -0,1000 | -1,10% | 9,2000 | 9,4800 | 8,7800 | 3 398 | 61 938 | 2021-05-12 13:39:14 |
| EMTASIA | EMA | 12,4000 | 0,0000 | 0,00% | 12,4000 | 12,4000 | 12,4000 | 2 | 50 | 2021-05-12 09:42:55 |
| EONET | EON | 17,0000 | -0,4000 | -2,30% | 17,0000 | 17,0000 | 17,0000 | 5 662 | 192 508 | 2021-05-12 12:18:55 |
| EUROSNACK | ECK | 1,1000 | 0,0000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 4 989 | 10 612 | 2021-05-12 09:07:23 |
| EXAMOBILE | EXA | 6,0400 | 0,0400 | 0,67% | 6,0400 | 6,0400 | 6,0400 | 2 | 24 | 2021-05-12 09:24:24 |
| EXCELLENC | EXC | 0,3440 | -0,0010 | -0,29% | 0,3395 | 0,3485 | 0,3305 | 244 278 | 165 710 | 2021-05-12 13:13:52 |
| FALCON | FLG | 0,8100 | -0,0580 | -6,68% | 0,8120 | 0,8120 | 0,8100 | 2 000 | 3 240 | 2021-05-12 10:43:35 |
| FARM51 | F51 | 53,3000 | -0,4000 | -0,74% | 53,7000 | 53,7000 | 52,5000 | 2 512 | 265 592 | 2021-05-12 13:44:32 |
| FHDOM | FHD | 3,2800 | 0,2000 | 6,49% | 3,0800 | 3,2800 | 3,0800 | 356 | 2 208 | 2021-05-05 16:20:34 |
| FIGENE | FIG | 0,5800 | 0,0000 | 0,00% | 0,5850 | 0,5850 | 0,5800 | 538 | 626 | 2021-05-12 12:38:15 |
| FINVENTUR | FIV | 0,8700 | -0,0060 | -0,68% | 0,8700 | 0,8700 | 0,8700 | 36 | 62 | 2021-05-12 13:43:13 |
| FOREVEREN | FOR | 6,6500 | -0,2100 | -3,06% | 6,8500 | 6,8500 | 6,5500 | 22 912 | 305 410 | 2021-05-12 13:44:01 |
| FORPOSTA | FPO | 3,7500 | 0,0900 | 2,46% | 3,6600 | 3,7500 | 3,6600 | 1 636 | 12 076 | 2021-05-12 10:48:07 |
| FOTOVOLT | FVE | 1,0000 | -0,0100 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 2 000 | 4 000 | 2021-05-12 13:13:57 |
| GALVO | GAL | 1,2000 | 0,2000 | 20,00% | 1,0200 | 1,2100 | 1,0200 | 16 244 | 34 972 | 2021-05-12 13:30:13 |
| GENOMTEC | GMT | 13,3100 | -0,6900 | -4,93% | 13,4100 | 14,0000 | 13,3100 | 14 433 | 386 500 | 2021-05-12 13:30:20 |
| GENRG | GNG | 0,5940 | 0,0100 | 1,71% | 0,5800 | 0,5940 | 0,5610 | 17 084 | 19 598 | 2021-05-12 12:37:16 |
| GENXONE | GX1 | 27,4950 | 0,6950 | 2,59% | 26,9750 | 27,4950 | 25,5800 | 2 988 | 157 348 | 2021-05-12 13:46:06 |
| GEOTRANS | GTS | 14,8800 | 0,0600 | 0,40% | 14,8000 | 14,8800 | 14,3800 | 11 162 | 326 120 | 2021-05-12 13:42:09 |
| GOVENA | GOV | 0,0790 | -0,0009 | -1,13% | 0,0798 | 0,0815 | 0,0790 | 281 150 | 44 618 | 2021-05-12 13:20:06 |
| GREMPCO | GRM | 0,7000 | -0,0460 | -6,17% | 0,7400 | 0,7400 | 0,7000 | 5 750 | 8 192 | 2021-05-12 12:52:44 |
| GRMEDIA | GME | 138,0000 | -7,0000 | -4,83% | 141,0000 | 141,0000 | 138,0000 | 22 | 6 114 | 2021-05-11 13:07:27 |
| GRUPAREC | GRC | 48,6000 | 0,6000 | 1,25% | 48,6000 | 48,6000 | 48,6000 | 5 | 486 | 2021-05-12 09:00:00 |
| H4F | H4F | 0,6700 | 0,0000 | 0,00% | 0,6680 | 0,6700 | 0,6520 | 3 390 | 4 486 | 2021-05-12 13:18:54 |
| HEMP | HMP | 1,2020 | 0,0400 | 3,44% | 1,1700 | 1,3300 | 1,1620 | 260 066 | 644 330 | 2021-05-12 13:45:07 |
| HORNIGOLD | HRL | 0,1800 | -0,0015 | -0,83% | 0,1710 | 0,1800 | 0,1710 | 1 565 | 536 | 2021-05-12 13:15:09 |
| HORTICO | HOR | 4,8000 | 0,0000 | 0,00% | 4,7600 | 4,8000 | 4,7600 | 4 144 | 39 484 | 2021-05-12 12:56:02 |
| HUBTECH | HUB | 0,7950 | 0,0190 | 2,45% | 0,7760 | 0,8000 | 0,7700 | 361 116 | 568 932 | 2021-05-12 13:44:39 |
| HURTIMEX | HRT | 0,2740 | 0,0160 | 6,20% | 0,2580 | 0,2740 | 0,2560 | 16 248 | 8 378 | 2021-05-11 15:24:11 |
| IGORIA | IGT | 0,2650 | -0,0310 | -10,47% | 0,2960 | 0,2960 | 0,2650 | 7 016 | 3 808 | 2021-05-12 13:46:54 |
| IMAGEPWR | IPW | 27,0000 | 0,8000 | 3,05% | 27,2000 | 27,9800 | 26,0000 | 514 | 27 594 | 2021-05-12 10:20:10 |
| IMAGIS | IMG | 0,8960 | -0,0020 | -0,22% | 0,8600 | 0,8980 | 0,8480 | 5 044 | 8 636 | 2021-05-12 11:46:19 |
| INCUVO | IVO | 4,5000 | -0,2500 | -5,26% | 4,4505 | 4,7000 | 4,2725 | 55 856 | 498 940 | 2021-05-12 13:40:51 |
| INFOSCAN | IST | 1,1480 | -0,0060 | -0,52% | 1,1540 | 1,1640 | 1,1140 | 7 830 | 17 654 | 2021-05-12 13:43:40 |
| INFRA | IFA | 1,4650 | 0,0700 | 5,02% | 1,4300 | 1,4800 | 1,3000 | 2 459 | 6 606 | 2021-05-12 13:42:53 |
| INNOGENE | IGN | 21,2000 | 1,1000 | 5,47% | 21,9000 | 23,6000 | 20,8000 | 519 912 | 22 859 452 | 2021-02-15 17:04:40 |
| INTELIWIS | ITL | 2,8000 | -0,1200 | -4,11% | 2,9200 | 2,9200 | 2,8000 | 309 | 1 742 | 2021-05-12 13:15:43 |
| INTERNITY | INT | 3,4800 | -0,1400 | -3,87% | 3,6200 | 3,6200 | 3,3000 | 25 935 | 179 182 | 2021-05-12 13:45:49 |
| INVENTION | INM | 0,6700 | -0,0100 | -1,47% | 0,6500 | 0,6840 | 0,6500 | 29 442 | 38 956 | 2021-05-12 13:44:27 |
| INVESTEKO | IVE | 5,3000 | 0,0200 | 0,38% | 5,2600 | 5,3000 | 5,2600 | 1 742 | 18 452 | 2021-05-12 10:14:12 |
| INWESTPL | INW | 0,3300 | 0,0000 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 2 079 | 1 372 | 2021-05-12 10:11:58 |
| IPODS | IOD | 2,2900 | -0,0900 | -3,78% | 2,3200 | 2,4200 | 2,2600 | 10 598 | 48 666 | 2021-05-12 13:46:04 |
| ISIAG | ISG | 2,0800 | 0,1600 | 8,33% | 2,0800 | 2,0800 | 2,0800 | 25 | 104 | 2021-05-12 09:00:00 |
| JRHOLDING | JRH | 11,8400 | -0,1400 | -1,17% | 11,9800 | 11,9800 | 11,6800 | 1 530 | 36 196 | 2021-05-12 12:28:15 |
| JUJUBEE | JJB | 4,4500 | -0,1500 | -3,26% | 4,4550 | 4,4550 | 4,4500 | 1 218 | 10 850 | 2021-05-12 10:33:22 |
| JWA | JWA | 0,7420 | -0,0500 | -6,31% | 0,7420 | 0,7500 | 0,7420 | 4 050 | 6 024 | 2021-05-10 15:20:50 |
| KBJ | KBJ | 19,5000 | 0,7000 | 3,72% | 19,0000 | 20,4000 | 19,0000 | 4 233 | 170 036 | 2021-05-12 12:51:07 |
| KLABATER | KBT | 4,4100 | -0,1900 | -4,13% | 4,6000 | 4,6400 | 4,4000 | 2 417 | 22 034 | 2021-05-12 12:04:16 |
| KLON | KLN | 1,6000 | -0,0500 | -3,03% | 1,6400 | 1,6400 | 1,6000 | 40 | 130 | 2021-05-12 11:55:54 |
| KOOL2PLAY | K2P | 24,0000 | -0,2000 | -0,83% | 24,0000 | 24,0000 | 24,0000 | 1 | 48 | 2021-05-12 10:37:35 |
| KORBANK | KOR | 9,6000 | 0,5000 | 5,49% | 9,6000 | 9,6000 | 9,6000 | 5 | 96 | 2021-05-11 15:00:34 |
| KUPIEC | KPC | 1,9300 | 0,0300 | 1,58% | 1,7800 | 1,9500 | 1,7800 | 2 740 | 10 226 | 2021-05-12 11:19:55 |
| LABOCANNA | LCN | 2,8500 | -0,1000 | -3,39% | 2,9785 | 3,1500 | 2,8000 | 36 549 | 217 902 | 2021-05-12 13:45:52 |
| LAURENPES | LPS | 0,1196 | -0,0042 | -3,39% | 0,1238 | 0,1238 | 0,1124 | 472 678 | 112 206 | 2021-05-12 13:38:10 |
| LETUS | LET | 2,2500 | 0,0000 | 0,00% | 2,2500 | 2,2500 | 2,1000 | 2 290 | 9 758 | 2021-05-11 15:46:25 |
| LGTRADE | LGT | 1,0400 | 0,0000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 11 | 22 | 2021-05-12 09:00:37 |
| LUG | LUG | 5,8400 | 0,0400 | 0,69% | 5,8400 | 5,9000 | 5,8400 | 1 007 | 11 806 | 2021-05-12 13:43:27 |
| MADKOM | MAD | 3,9000 | 0,1400 | 3,72% | 3,7600 | 3,9000 | 3,7600 | 420 | 3 164 | 2021-05-12 13:20:58 |
| MAKOLAB | MLB | 6,9000 | -0,1000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 1 942 | 26 800 | 2021-05-11 11:31:32 |
| MALKOWSKI | MMA | 2,5600 | -0,0200 | -0,78% | 2,5600 | 2,5600 | 2,5600 | 400 | 2 048 | 2021-05-12 09:00:00 |
| MAXIPIZZA | MXP | 0,7150 | -0,0450 | -5,92% | 0,7150 | 0,7150 | 0,7150 | 400 | 572 | 2021-05-12 09:36:59 |
| MBFGROUP | MBF | 3,7000 | -0,0400 | -1,07% | 3,6800 | 3,8600 | 3,6800 | 620 | 4 580 | 2021-05-12 10:51:54 |
| MEDAPP | MDA | 1,0000 | -0,0040 | -0,40% | 1,0040 | 1,0100 | 1,0000 | 24 777 | 49 774 | 2021-05-12 12:04:49 |
| MEDCAMP | MDP | 2,9820 | -0,1180 | -3,81% | 3,0100 | 3,1180 | 2,9600 | 1 985 | 12 062 | 2021-05-12 13:34:46 |
| MEDIANPOL | MDN | 1,0100 | -0,1900 | -15,83% | 1,2200 | 1,2200 | 1,0100 | 1 040 | 2 274 | 2021-05-11 10:52:20 |
| MENNICASK | MNS | 110,2000 | -0,4000 | -0,36% | 111,4000 | 112,8000 | 108,6000 | 1 475 | 326 158 | 2021-05-12 13:18:04 |
| MERA | MER | 1,6400 | 0,0000 | 0,00% | 1,7600 | 1,7700 | 1,6400 | 820 | 2 768 | 2021-05-12 13:20:34 |
| MERLINGRP | MRG | 0,1965 | 0,0085 | 4,52% | 0,1885 | 0,1985 | 0,1885 | 1 535 | 606 | 2021-05-12 12:38:39 |
| MFOOD | MFD | 5,6000 | 0,3000 | 5,66% | 5,5500 | 5,6000 | 5,5500 | 206 | 2 304 | 2021-05-12 10:36:19 |
| MILKPOL | MLP | 1,6500 | 0,0000 | 0,00% | 1,6400 | 1,6700 | 1,6400 | 906 | 3 002 | 2021-05-12 10:09:14 |
| MILTON | MTN | 1,6600 | -0,0800 | -4,60% | 1,7000 | 1,7000 | 1,6500 | 11 144 | 37 386 | 2021-05-12 12:28:59 |
| MODE | MOE | 2,2800 | -0,0100 | -0,44% | 2,2800 | 2,4000 | 2,2800 | 8 252 | 38 864 | 2021-05-12 12:50:19 |
| MOONLIT | MLT | 4,1000 | 0,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 244 | 2 000 | 2021-05-12 09:00:00 |
| MOVIEGAMES | MOV | 75,4000 | -3,5000 | -4,44% | 76,3000 | 77,1000 | 74,2000 | 3 017 | 455 100 | 2021-05-12 13:31:49 |
| MPAY | MPY | 2,9400 | 0,0000 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 224 | 1 318 | 2021-05-12 10:39:23 |
| MPLVERBUM | VER | 3,5600 | 0,1200 | 3,49% | 3,5600 | 3,5600 | 3,5600 | 750 | 5 340 | 2021-05-12 13:01:54 |
| NEPTIS | YAN | 49,8000 | 0,2000 | 0,40% | 49,8000 | 49,8000 | 49,8000 | 1 | 100 | 2021-05-12 09:05:30 |
| NEURONE | NRS | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 10 | 62 | 2021-05-12 12:31:50 |
| NGGAMES | NGG | 0,1996 | 0,0042 | 2,15% | 0,1954 | 0,1998 | 0,1886 | 99 758 | 39 398 | 2021-05-12 13:06:47 |
| NOTORIA | NTS | 6,7000 | 0,1500 | 2,29% | 6,7000 | 6,7000 | 6,7000 | 100 | 1 340 | 2021-05-12 10:31:27 |
| NOVAVIS | NVV | 8,1000 | -0,0900 | -1,10% | 8,0200 | 8,1000 | 8,0000 | 2 730 | 44 124 | 2021-05-12 13:22:10 |
| NWAI | NWA | 19,2000 | -0,3000 | -1,54% | 19,5000 | 19,5000 | 19,2000 | 178 | 6 896 | 2021-05-12 09:32:24 |
| ONEMORE | OML | 5,3300 | -0,2400 | -4,31% | 5,4100 | 5,5000 | 5,0000 | 20 511 | 217 732 | 2021-05-12 13:35:01 |
| ORZLOPONY | ORL | 2,3600 | -0,1400 | -5,60% | 2,5000 | 2,5000 | 2,3600 | 1 200 | 5 804 | 2021-05-12 11:45:18 |
| OVIDWORKS | OVI | 2,9800 | 0,0000 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 350 | 2 086 | 2021-05-12 09:57:04 |
| OXYGEN | OXY | 0,7480 | -0,0020 | -0,27% | 0,7500 | 0,7500 | 0,7480 | 2 340 | 3 504 | 2021-05-10 09:32:46 |
| OZECAPITAL | OZE | 2,8600 | -0,0400 | -1,38% | 2,9000 | 2,9400 | 2,8200 | 5 060 | 29 600 | 2021-05-12 12:19:26 |
| P2CHILL | P2C | 9,0100 | -0,1400 | -1,53% | 9,1800 | 9,5000 | 9,0100 | 1 768 | 32 548 | 2021-05-12 13:46:13 |
| PARCELTEC | PTE | 0,6120 | 0,0020 | 0,33% | 0,6100 | 0,6220 | 0,6100 | 4 953 | 6 062 | 2021-05-12 12:16:00 |
| PARTNER | PRN_ | 0,1715 | 0,0005 | 0,29% | 0,1655 | 0,1740 | 0,1620 | 43 118 | 14 494 | 2021-05-12 11:48:20 |
| PASSUS | PAS | 59,0000 | 3,0000 | 5,36% | 58,5000 | 60,0000 | 58,5000 | 273 | 31 982 | 2021-05-12 12:15:34 |
| PBGAMES | PBT | 0,8500 | 0,0500 | 6,25% | 0,8100 | 0,8500 | 0,8100 | 85 | 144 | 2021-05-12 13:11:44 |
| PLANETB2B | P2B | 0,1800 | -0,0050 | -2,70% | 0,1800 | 0,1800 | 0,1795 | 2 150 | 774 | 2021-05-12 11:46:38 |
| PLANTWEAR | PNW | 8,2200 | -0,0200 | -0,24% | 8,4000 | 8,5600 | 8,2200 | 6 112 | 103 022 | 2021-05-12 13:12:54 |
| PLATIGE | PLI | 31,3000 | -1,6000 | -4,86% | 33,0000 | 33,0000 | 31,3000 | 332 | 21 278 | 2021-05-12 13:11:51 |
| PLGROUP | PLG | 0,4130 | -0,0070 | -1,67% | 0,4400 | 0,4400 | 0,4100 | 9 735 | 8 070 | 2021-05-12 13:14:35 |
| POINTPACK | PNT | 74,6000 | -1,4000 | -1,84% | 74,6000 | 74,6000 | 74,6000 | 400 | 59 680 | 2021-05-12 12:24:18 |
| POLARISIT | PIT | 1,2300 | -0,0100 | -0,81% | 1,2500 | 1,2700 | 1,2200 | 5 869 | 14 492 | 2021-05-12 13:31:14 |
| POLMAN | PLM | 0,7000 | 0,0000 | 0,00% | 0,6620 | 0,7000 | 0,6620 | 673 | 898 | 2021-05-12 11:08:03 |
| POLTRONIC | PTN | 1,1800 | -0,0100 | -0,84% | 1,1100 | 1,1800 | 1,1100 | 3 475 | 8 186 | 2021-05-12 13:46:53 |
| POLYSLASH | PSH | 8,6210 | -0,1970 | -2,23% | 8,8800 | 8,8800 | 8,6000 | 2 226 | 39 204 | 2021-05-12 13:05:36 |
| PRESENT24 | P24 | 0,1602 | -0,0124 | -7,18% | 0,1724 | 0,1724 | 0,1602 | 6 665 | 2 254 | 2021-05-12 13:42:07 |
| PYLON | PYL | 0,1820 | -0,0006 | -0,33% | 0,1820 | 0,1820 | 0,1820 | 11 143 | 4 056 | 2021-05-12 11:34:41 |
| PYRAMID | PDG | 67,6000 | 0,8000 | 1,20% | 66,7000 | 68,0000 | 62,0000 | 1 612 | 209 922 | 2021-05-12 12:36:33 |
| QUARTICON | QON | 14,2500 | 0,2500 | 1,79% | 14,2500 | 14,2500 | 14,2500 | 50 | 1 426 | 2021-05-12 09:00:00 |
| QUBICGMS | QUB | 3,2500 | 0,2300 | 7,62% | 3,0300 | 3,2800 | 3,0300 | 13 520 | 85 496 | 2021-05-12 13:45:14 |
| READGENE | RDG | 3,0000 | -0,1000 | -3,23% | 3,0400 | 3,0400 | 2,8200 | 1 080 | 6 264 | 2021-05-12 13:25:15 |
| REDDEV | RDS | 1,6620 | 0,0540 | 3,36% | 1,5500 | 1,7100 | 1,5500 | 29 185 | 96 852 | 2021-05-12 13:46:20 |
| REMORSOL | RSP | 5,2800 | 0,0400 | 0,76% | 5,2400 | 5,2800 | 5,2400 | 1 234 | 12 966 | 2021-05-12 13:42:59 |
| ROBINSON | RBS | 6,3500 | 0,0500 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 702 | 8 914 | 2021-05-12 10:36:42 |
| SCPFL | SCP | 120,0000 | -0,6000 | -0,50% | 121,0000 | 121,0000 | 118,4000 | 597 | 142 488 | 2021-05-12 13:27:06 |
| SEVENET | SEV | 2,8000 | -0,0200 | -0,71% | 2,8200 | 2,8800 | 2,2600 | 15 420 | 82 770 | 2021-05-12 12:11:07 |
| SFD | SFD | 6,1000 | 0,2600 | 4,45% | 5,8400 | 6,1000 | 5,8400 | 17 979 | 215 452 | 2021-05-12 13:29:06 |
| SFERANET | SFN | 1,1000 | -0,0300 | -2,65% | 1,1300 | 1,1300 | 1,0500 | 1 321 | 2 814 | 2021-05-11 14:14:18 |
| SHOCKWORK | SWK | 2,1300 | 0,0000 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 15 | 64 | 2021-05-12 09:55:18 |
| SIMFABRIC | SIM | 23,7000 | -0,1500 | -0,63% | 23,8500 | 24,0000 | 23,3500 | 309 | 14 674 | 2021-05-12 13:39:23 |
| SIMTERACT | SMT | 22,9250 | -1,1250 | -4,68% | 24,4900 | 24,4900 | 22,9250 | 47 | 2 166 | 2021-05-12 12:44:57 |
| SMSKREDYT | SMS | 0,6020 | -0,0680 | -10,15% | 0,6020 | 0,6020 | 0,6020 | 50 | 60 | 2021-05-12 13:15:06 |
| SOFTBLUE | SBE | 0,6200 | 0,0000 | 0,00% | 0,6200 | 0,6200 | 0,6000 | 6 915 | 8 434 | 2021-05-12 12:37:28 |
| SOLARINOV | SIN | 0,1880 | 0,0034 | 1,84% | 0,1850 | 0,1938 | 0,1792 | 474 242 | 175 624 | 2021-05-12 13:27:39 |
| SONKA | SOK | 6,4000 | -0,4800 | -6,98% | 6,2000 | 6,6000 | 6,2000 | 11 007 | 139 206 | 2021-05-12 13:41:29 |
| STANDREW | STD | 7,5000 | -0,5000 | -6,25% | 8,0000 | 8,0000 | 7,5000 | 180 | 2 780 | 2021-05-12 13:38:15 |
| STARWARD | STA | 78,6000 | 0,6000 | 0,77% | 80,0000 | 80,0000 | 78,4000 | 130 | 20 570 | 2021-05-12 12:31:22 |
| STEMCELLS | SCS | 1,0300 | 0,0300 | 3,00% | 1,0100 | 1,0300 | 1,0100 | 75 | 154 | 2021-05-12 13:24:25 |
| SUNTECH | SUN | 1,9950 | 0,0000 | 0,00% | 1,9650 | 1,9950 | 1,9650 | 1 074 | 4 262 | 2021-05-12 13:44:39 |
| SWALLET | SWT | 58,8800 | 4,9800 | 9,24% | 53,0000 | 58,8800 | 52,4000 | 1 200 | 134 838 | 2021-05-12 13:44:01 |
| SYNERGA | SNG | 0,1820 | 0,0020 | 1,11% | 0,1796 | 0,1820 | 0,1750 | 225 532 | 81 016 | 2021-05-12 13:46:39 |
| SZAR | SZR | 0,2050 | -0,0010 | -0,49% | 0,1940 | 0,2060 | 0,1930 | 30 085 | 11 808 | 2021-05-12 12:57:45 |
| TECHINVGR | TIG | 0,9180 | 0,0200 | 2,23% | 0,8640 | 0,9220 | 0,8520 | 33 728 | 60 446 | 2021-05-12 13:13:17 |
| TELEMEDPL | TMP | 1,5200 | 0,0500 | 3,40% | 1,5200 | 1,5200 | 1,5200 | 111 | 338 | 2021-05-12 09:00:00 |
| TELESTR | TLS | 17,7000 | 0,0000 | 0,00% | 17,7000 | 17,7000 | 17,7000 | 850 | 30 090 | 2021-05-12 09:10:45 |
| TELGAM | TLG | 0,4580 | 0,0010 | 0,22% | 0,4420 | 0,4600 | 0,4370 | 6 419 | 5 738 | 2021-05-12 13:27:45 |
| TELIANI | TLV | 1,0600 | 0,0600 | 6,00% | 1,0600 | 1,0600 | 1,0600 | 10 | 22 | 2021-05-07 14:30:26 |
| TERMO2PWR | T2P | 0,5330 | -0,0120 | -2,20% | 0,5200 | 0,5520 | 0,5200 | 35 925 | 38 152 | 2021-05-12 13:30:53 |
| THEDUST | THD | 16,7500 | 0,3500 | 2,13% | 16,6000 | 16,7500 | 16,6000 | 259 | 8 670 | 2021-05-12 13:44:03 |
| TLTENNIS | TLT | 0,7000 | -0,0450 | -6,04% | 0,7000 | 0,7000 | 0,7000 | 1 611 | 2 256 | 2021-05-12 09:00:00 |
| TRUEGS | TGS | 1,7200 | -0,0500 | -2,82% | 1,7700 | 1,7700 | 1,7100 | 8 395 | 29 176 | 2021-05-12 11:43:16 |
| UHYECA | ECA | 1,3600 | -0,0500 | -3,55% | 1,3200 | 1,3600 | 1,2200 | 8 349 | 21 212 | 2021-05-12 12:35:44 |
| UNILABGAM | UNL | 18,2500 | -0,7300 | -3,85% | 18,7000 | 18,9380 | 18,2500 | 490 | 18 058 | 2021-05-12 13:38:56 |
| UNITED | UTD | 0,5300 | -0,0240 | -4,33% | 0,5540 | 0,5540 | 0,5060 | 8 611 | 9 146 | 2021-05-12 13:39:40 |
| VABUN | VAB | 1,9900 | -0,3600 | -15,32% | 2,3400 | 2,3400 | 1,8850 | 54 640 | 218 654 | 2021-05-12 13:41:46 |
| VARSAV | VAR | 1,6720 | -0,0360 | -2,11% | 1,7000 | 1,7600 | 1,6700 | 5 152 | 17 652 | 2021-05-11 13:11:39 |
| VEE | VEE | 21,8000 | 0,8000 | 3,81% | 21,8000 | 22,8000 | 20,0000 | 1 847 | 77 186 | 2021-05-12 13:39:01 |
| VERBICOM | VRB | 1,7200 | -0,0200 | -1,15% | 1,7200 | 1,7200 | 1,7200 | 20 | 68 | 2021-05-12 09:17:34 |
| VIDIS | VDS | 7,7000 | 0,8500 | 12,41% | 6,9000 | 8,2500 | 6,6000 | 14 146 | 206 706 | 2021-05-12 13:42:36 |
| WIERZYCL | WRL | 0,6050 | -0,0300 | -4,72% | 0,6350 | 0,6350 | 0,5700 | 3 370 | 3 910 | 2021-05-11 16:36:02 |
| WODKAN | WOD | 10,8000 | -0,2000 | -1,82% | 10,8000 | 10,8000 | 10,8000 | 20 | 432 | 2021-05-11 12:30:09 |
| XBSPROLOG | XBS | 29,6000 | 0,8000 | 2,78% | 29,6000 | 29,6000 | 29,6000 | 6 | 356 | 2021-05-11 09:45:12 |
| YOSHI | YOS | 4,4000 | -0,4400 | -9,09% | 4,6000 | 4,6400 | 4,4000 | 2 100 | 19 138 | 2021-05-11 14:29:03 |
