328,4900
-0,27%
-0,8900
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 329,3800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 328,8200 |
| Max 1D: | 329,2100 |
| Min 1D: | 325,5400 |
| Wolumen obrotu: | 5 614 470 szt. |
| Wartość obrotu: | 5 308 377 zł |
| Liczba transakcji: | 4 191 |
| Stopa zwrotu 1R: | -6,54% |
| Max 1R: | 361,8900 |
| Min 1R: | 284,4000 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 3,9000 | -0,1500 | -3,70% | 4,0600 | 4,0600 | 3,9000 | 1 969 | 15 474 | 2023-03-24 16:20:27 |
| 1SOLUTION | ONE | 0,1284 | -0,0074 | -5,45% | 0,1356 | 0,1356 | 0,1284 | 63 001 | 16 576 | 2023-03-24 16:10:47 |
| 4MASS | 4MS | 2,4650 | -0,0550 | -2,18% | 2,5200 | 2,5200 | 2,4200 | 18 655 | 91 708 | 2023-03-24 16:14:51 |
| 4MOBILITY | 4MB | 1,5700 | -0,2200 | -12,29% | 1,7900 | 1,7900 | 1,5600 | 1 810 | 5 726 | 2023-03-24 17:00:00 |
| 7FIT | 7FT | 3,9800 | -0,0200 | -0,50% | 3,8600 | 3,9800 | 3,8600 | 602 | 4 730 | 2023-03-24 14:39:29 |
| ABSINVEST | AIN | 0,9180 | -0,0160 | -1,71% | 0,8600 | 0,9180 | 0,8400 | 2 000 | 3 528 | 2023-03-24 11:26:07 |
| ADVERTIGO | AVE | 0,3500 | -0,0170 | -4,63% | 0,3010 | 0,3500 | 0,3010 | 1 621 | 978 | 2023-03-23 09:07:06 |
| AGROLIGA | AGL | 17,5000 | 0,0500 | 0,29% | 17,5000 | 17,5000 | 17,5000 | 95 | 3 326 | 2023-03-24 16:33:43 |
| AITON | AIT | 0,2800 | -0,0200 | -6,67% | 0,3000 | 0,3000 | 0,2800 | 3 100 | 1 740 | 2023-03-24 11:55:15 |
| ANALIZY | AOL | 13,9000 | -0,5000 | -3,47% | 13,9000 | 13,9000 | 13,9000 | 250 | 6 950 | 2023-03-22 14:05:26 |
| APANET | APA | 2,9000 | 0,0900 | 3,20% | 2,9000 | 2,9000 | 2,9000 | 1 | 6 | 2023-03-24 15:51:50 |
| APIS | ASA | 0,0274 | -0,0002 | -0,72% | 0,0279 | 0,0279 | 0,0257 | 604 920 | 32 346 | 2023-03-24 17:00:00 |
| APS | APS | 3,9400 | 0,0200 | 0,51% | 3,9400 | 3,9400 | 3,9400 | 200 | 1 576 | 2023-03-23 11:32:33 |
| AQUABB | AQU | 15,2000 | -0,5000 | -3,18% | 15,9000 | 15,9000 | 15,2000 | 82 | 2 500 | 2023-03-23 13:43:37 |
| AQUAPOZ | AQA | 9,9600 | 0,0000 | 0,00% | 10,1500 | 10,1500 | 9,9600 | 233 | 4 718 | 2023-03-22 15:40:59 |
| AQUATECH | AQT | 2,7100 | -0,2800 | -9,36% | 2,8800 | 2,8800 | 2,5300 | 24 167 | 128 076 | 2023-03-15 16:30:48 |
| ARENAPL | ARE | 2,8000 | 0,1900 | 7,28% | 2,7000 | 2,8000 | 2,7000 | 2 000 | 10 840 | 2023-03-24 10:15:47 |
| ARTGAMES | ARG | 1,3660 | -0,0320 | -2,29% | 1,4000 | 1,4000 | 1,3620 | 3 823 | 10 486 | 2023-03-24 16:07:27 |
| ASMODEV | AMV | 1,0200 | 0,0000 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 10 | 20 | 2023-03-24 10:14:59 |
| ASTRO | ASR | 0,2390 | -0,0030 | -1,24% | 0,2390 | 0,2390 | 0,2390 | 1 000 | 478 | 2023-03-24 09:00:00 |
| ATCCARGO | ATA | 17,9000 | -0,1000 | -0,56% | 17,5000 | 18,4000 | 17,5000 | 183 | 6 468 | 2023-03-24 16:41:22 |
| ATOMJELLY | ATJ | 1,8450 | -0,0450 | -2,38% | 1,8200 | 1,8450 | 1,7800 | 3 871 | 13 902 | 2023-03-23 17:00:00 |
| AUXILIA | AUX_ | 1,6200 | 0,0500 | 3,18% | 1,5800 | 1,6200 | 1,5200 | 559 | 1 748 | 2023-03-23 15:37:06 |
| AZTEC | AZC | 3,3000 | 0,2600 | 8,55% | 3,0400 | 3,3000 | 3,0400 | 2 708 | 16 632 | 2023-03-23 16:26:31 |
| BEEIN | BEE | 28,9000 | -0,8000 | -2,69% | 29,2000 | 29,4000 | 28,2000 | 670 | 38 534 | 2023-03-24 17:00:00 |
| BINARY | BHX | 1,1900 | 0,0000 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 25 | 60 | 2023-03-17 14:51:14 |
| BIOERG | BER | 0,1355 | -0,0080 | -5,57% | 0,1385 | 0,1385 | 0,1330 | 15 724 | 4 240 | 2023-03-22 16:49:44 |
| BIOFACTOR | BFC | 4,2600 | 0,0000 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 1 | 8 | 2023-03-24 09:00:46 |
| BIOMASS | BEP | 0,2830 | -0,0055 | -1,91% | 0,2880 | 0,2885 | 0,2795 | 102 494 | 57 672 | 2023-03-24 17:00:00 |
| BIZTECH | BTK | 0,2800 | -0,0200 | -6,67% | 0,2810 | 0,2810 | 0,2800 | 3 800 | 2 134 | 2023-03-24 13:45:18 |
| BKDGAMES | BKD | 7,7500 | -0,0100 | -0,13% | 7,7600 | 7,7600 | 7,5000 | 375 | 5 660 | 2023-03-24 12:28:50 |
| BLACKPOIN | BPN | 1,0200 | 0,0000 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 10 | 20 | 2023-03-24 09:00:00 |
| BLACKROSE | BRP | 7,7400 | -0,0200 | -0,26% | 7,7600 | 7,7600 | 7,7400 | 62 | 960 | 2023-03-24 17:00:00 |
| BLOOBER | BLO | 22,5000 | -0,4500 | -1,96% | 23,1000 | 23,1000 | 22,3500 | 17 936 | 806 206 | 2023-03-24 16:49:39 |
| BTCSTUDIO | BTC | 0,3750 | 0,0000 | 0,00% | 0,3750 | 0,3750 | 0,3740 | 2 734 | 2 046 | 2023-03-24 14:09:37 |
| BVT | BVT | 0,2300 | 0,0000 | 0,00% | 0,2290 | 0,2300 | 0,2210 | 24 110 | 10 796 | 2023-03-23 16:49:57 |
| CANNABIS | CBD | 0,3330 | -0,0125 | -3,62% | 0,3410 | 0,3595 | 0,3225 | 128 458 | 86 246 | 2023-03-24 16:49:23 |
| CARBONSTU | CRB | 15,8000 | -0,4000 | -2,47% | 16,2000 | 16,2000 | 15,4000 | 445 | 14 064 | 2023-03-24 17:00:00 |
| CARLSON | CAI | 40,0000 | -0,6000 | -1,48% | 40,6000 | 42,5000 | 40,0000 | 4 318 | 357 860 | 2023-03-24 16:37:02 |
| CCS | CCS | 2,8000 | -0,0400 | -1,41% | 2,8200 | 2,8200 | 2,8000 | 415 | 2 332 | 2023-03-24 09:19:50 |
| CENTURION | CTF | 1,0300 | -0,0400 | -3,74% | 1,0700 | 1,0700 | 1,0300 | 210 | 446 | 2023-03-15 16:02:38 |
| CFG | CFG | 12,2000 | 0,1000 | 0,83% | 12,2000 | 12,2000 | 11,6500 | 1 719 | 41 010 | 2023-03-24 17:00:00 |
| CFSA | CFS | 4,5600 | 0,0600 | 1,33% | 4,5000 | 4,5600 | 4,5000 | 1 565 | 14 136 | 2023-03-24 16:06:27 |
| CHERRY | CHP | 16,5000 | 0,0000 | 0,00% | 16,8000 | 16,8000 | 16,0000 | 260 | 8 378 | 2023-03-24 17:00:00 |
| CMI | CMI | 28,0000 | -1,0000 | -3,45% | 29,0000 | 29,0000 | 28,0000 | 2 | 114 | 2023-03-23 16:49:37 |
| CODEADDIC | CDT | 0,8600 | -0,1080 | -11,16% | 0,9960 | 1,0000 | 0,8600 | 33 056 | 60 574 | 2023-03-24 17:02:00 |
| COMECO | CMC | 0,3070 | -0,0730 | -19,21% | 0,3670 | 0,3670 | 0,3000 | 436 067 | 279 292 | 2023-03-02 10:38:26 |
| CONSOLE | CLA | 13,4500 | 0,0000 | 0,00% | 13,6000 | 13,9500 | 13,0000 | 305 | 8 082 | 2023-03-24 17:00:00 |
| DANKS | DNS | 0,7350 | 0,0450 | 6,52% | 0,6600 | 0,7350 | 0,6600 | 2 430 | 3 322 | 2023-03-24 16:01:11 |
| DBENERGY | DBE | 29,1000 | -0,7000 | -2,35% | 29,8000 | 29,8000 | 29,1000 | 307 | 17 974 | 2023-03-24 14:30:01 |
| DDISTANCE | DDI | 1,2500 | 0,0500 | 4,17% | 1,1700 | 1,2800 | 1,0300 | 63 858 | 143 630 | 2023-03-24 17:00:00 |
| DEKTRA | DKR | 12,5000 | -0,4000 | -3,10% | 12,9000 | 12,9000 | 12,4000 | 3 570 | 89 626 | 2023-03-24 16:16:40 |
| DETGAMES | DEG | 3,0000 | 0,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 20 | 120 | 2023-03-24 16:36:34 |
| DEVORAN | DEV | 0,0980 | 0,0012 | 1,24% | 0,0922 | 0,0998 | 0,0922 | 227 580 | 44 202 | 2023-03-24 17:04:22 |
| DITIX | DTX | 0,1170 | 0,0020 | 1,74% | 0,1155 | 0,1245 | 0,1155 | 17 508 | 4 244 | 2023-03-24 12:26:01 |
| DRAGEUS | DRG | 1,6900 | 0,1000 | 6,29% | 1,6600 | 1,6900 | 1,5400 | 4 389 | 14 282 | 2023-03-24 12:58:41 |
| DRAGOENT | DGE | 41,7000 | -0,2500 | -0,60% | 42,0000 | 42,0000 | 41,0000 | 520 | 42 778 | 2023-03-24 16:36:27 |
| DRFINANCE | DRF | 0,7200 | -0,0800 | -10,00% | 0,7500 | 0,7500 | 0,7000 | 4 170 | 5 982 | 2023-03-24 16:46:47 |
| DSTREAM | DOW | 2,0600 | 0,0500 | 2,49% | 2,0000 | 2,0600 | 1,9800 | 3 821 | 15 410 | 2023-03-24 15:29:49 |
| DUALITY | DUA | 3,1000 | 0,0000 | 0,00% | 2,9900 | 3,1000 | 2,9900 | 2 472 | 15 122 | 2023-03-24 15:20:17 |
| EASYCALL | ECL | 5,0400 | -0,2600 | -4,91% | 5,0600 | 5,0600 | 5,0400 | 898 | 9 060 | 2023-03-24 12:02:50 |
| ECCGAMES | ECC | 0,6700 | -0,0300 | -4,29% | 0,7000 | 0,7000 | 0,6700 | 14 915 | 20 352 | 2023-03-24 16:17:52 |
| ECO5TECH | ECT | 1,9000 | 0,0000 | 0,00% | 1,8900 | 1,9000 | 1,8900 | 700 | 2 648 | 2023-03-24 16:36:11 |
| EFENERGII | EFE | 0,2200 | 0,0050 | 2,33% | 0,2030 | 0,2290 | 0,2000 | 69 240 | 29 464 | 2023-03-24 16:44:07 |
| EKIOSK | EKS | 1,7200 | 0,0600 | 3,61% | 1,6200 | 1,7200 | 1,6200 | 1 300 | 4 232 | 2023-03-24 09:35:08 |
| EKIPA | EEE | 4,3250 | 0,0500 | 1,17% | 4,2750 | 4,3250 | 4,2100 | 2 143 | 18 364 | 2023-03-24 16:45:55 |
| EKOBOX | EBX | 0,4500 | 0,0200 | 4,65% | 0,4450 | 0,4500 | 0,4450 | 14 580 | 13 112 | 2023-03-22 16:43:57 |
| EKOOZE | EKE | 0,1330 | 0,0040 | 3,10% | 0,1290 | 0,1330 | 0,1290 | 2 100 | 544 | 2023-03-24 12:44:26 |
| EKOPARK | EPR | 9,9000 | -0,5000 | -4,81% | 10,4000 | 10,4000 | 9,9000 | 39 | 774 | 2023-03-24 14:09:03 |
| EKOPOL | EGH | 8,4000 | 0,0000 | 0,00% | 8,3000 | 8,4000 | 8,3000 | 305 | 5 064 | 2023-03-23 17:00:00 |
| EMPLOCITY | EMP | 14,6000 | 0,0500 | 0,34% | 14,0000 | 14,6000 | 13,8000 | 305 | 8 612 | 2023-03-24 17:00:00 |
| EONET | EON | 19,6000 | 0,7000 | 3,70% | 19,5000 | 19,7000 | 19,5000 | 330 | 12 940 | 2023-03-24 11:01:07 |
| ETNASOFT | ETN | 0,1940 | 0,0000 | 0,00% | 0,1940 | 0,1940 | 0,1940 | 100 | 38 | 2023-03-24 09:00:00 |
| EUROTAX | ETX | 3,1200 | -0,3600 | -10,34% | 3,1200 | 3,1200 | 3,1200 | 700 | 4 368 | 2023-03-24 14:05:55 |
| EXAMOBILE | EXA | 7,2500 | 0,1000 | 1,40% | 7,2500 | 7,2500 | 7,2500 | 2 | 30 | 2023-03-23 12:28:08 |
| EXCELLENC | EXC | 0,1448 | 0,0020 | 1,40% | 0,1428 | 0,1460 | 0,1404 | 13 498 | 3 906 | 2023-03-24 17:00:00 |
| FALCON | FLG | 0,3440 | -0,0060 | -1,71% | 0,3500 | 0,3500 | 0,3080 | 3 271 | 2 040 | 2023-03-23 16:20:25 |
| FARM51 | F51 | 26,1500 | 0,1500 | 0,58% | 25,4000 | 26,1500 | 24,7000 | 6 712 | 341 004 | 2023-03-24 17:00:00 |
| FHDOM | FHD | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5 | 100 | 2023-03-24 09:07:11 |
| FIGENE | FIG | 1,0200 | 0,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 8 799 | 17 600 | 2023-03-24 17:00:00 |
| FOREVEREN | FOR | 4,9500 | -0,1100 | -2,17% | 5,0000 | 5,0900 | 4,9000 | 9 196 | 90 850 | 2023-03-24 17:00:00 |
| FOTOVOLT | FVE | 0,3850 | 0,0000 | 0,00% | 0,3850 | 0,3870 | 0,3850 | 430 | 332 | 2023-03-24 15:11:29 |
| GALVO | GAL | 1,9100 | 0,0400 | 2,14% | 1,8700 | 1,9400 | 1,8700 | 3 106 | 11 794 | 2023-03-24 17:00:00 |
| GAMESBOX | GMB | 9,5000 | 0,1000 | 1,06% | 9,5000 | 9,5000 | 9,5000 | 2 | 38 | 2023-03-24 10:22:35 |
| GAMIVO | GMV | 113,5000 | 3,5000 | 3,18% | 110,0000 | 113,5000 | 107,0000 | 274 | 60 378 | 2023-03-24 17:00:00 |
| GENRG | GNG | 0,3190 | 0,0000 | 0,00% | 0,3190 | 0,3190 | 0,3190 | 223 | 142 | 2023-03-24 10:19:32 |
| GENXONE | GX1 | 8,9800 | 0,0000 | 0,00% | 9,0800 | 9,0800 | 8,9800 | 18 | 324 | 2023-03-24 13:38:12 |
| GEOTRANS | GTS | 9,5500 | 0,2900 | 3,13% | 9,3700 | 9,8000 | 9,2600 | 8 176 | 155 902 | 2023-03-24 17:02:13 |
| GRAPHENE | GPH | 2,7000 | -0,1000 | -3,57% | 2,8000 | 2,8300 | 2,7000 | 12 687 | 68 866 | 2023-03-24 16:49:44 |
| GREMPCO | GRM | 0,5400 | 0,0000 | 0,00% | 0,5400 | 0,5400 | 0,5400 | 100 | 108 | 2023-03-24 16:35:51 |
| GRMEDIA | GME | 128,0000 | 8,0000 | 6,67% | 117,0000 | 128,0000 | 117,0000 | 11 | 2 596 | 2023-03-23 17:00:00 |
| GRUPAMZ | GMZ | 0,4095 | -0,0845 | -17,11% | 0,4780 | 0,4780 | 0,3945 | 324 056 | 265 862 | 2023-03-22 17:00:00 |
| GRUPAREC | GRC | 58,5000 | -0,5000 | -0,85% | 59,0000 | 59,0000 | 54,5000 | 248 | 27 568 | 2023-03-24 17:00:00 |
| HIPROMINE | HPM | 235,0000 | -6,0000 | -2,49% | 235,0000 | 235,0000 | 235,0000 | 98 | 46 060 | 2023-03-24 10:45:10 |
| HORNIGOLD | HRL | 0,0560 | -0,0030 | -5,08% | 0,0560 | 0,0560 | 0,0560 | 36 426 | 4 080 | 2023-03-22 11:00:00 |
| HORTICO | HOR | 4,9900 | 0,0300 | 0,60% | 4,9000 | 4,9900 | 4,9000 | 61 | 598 | 2023-03-24 17:00:00 |
| HUBTECH | HUB | 0,3510 | -0,0010 | -0,28% | 0,3520 | 0,3520 | 0,3460 | 134 053 | 93 614 | 2023-03-24 16:33:09 |
| HURTIMEX | HRT | 0,1970 | -0,0005 | -0,25% | 0,1800 | 0,1970 | 0,1800 | 536 | 194 | 2023-03-14 16:44:24 |
| HYDRA | HYD | 17,6000 | 0,8000 | 4,76% | 17,0000 | 17,6000 | 17,0000 | 120 | 4 212 | 2023-03-24 12:47:40 |
| ICECODE | ICG | 0,4440 | 0,0240 | 5,71% | 0,4270 | 0,4440 | 0,4070 | 106 976 | 94 726 | 2023-03-24 16:32:07 |
| IGORIA | IGT | 0,2670 | 0,0030 | 1,14% | 0,2670 | 0,2670 | 0,2670 | 100 | 54 | 2023-03-24 10:04:23 |
| IMAGEPWR | IPW | 24,9000 | -0,2000 | -0,80% | 25,1000 | 28,3000 | 24,9000 | 465 | 24 186 | 2023-03-24 17:00:00 |
| IMMGAMES | IMG | 3,0200 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0200 | 661 | 4 006 | 2023-03-20 09:07:55 |
| INCUVO | IVO | 2,7100 | 0,0600 | 2,26% | 2,6600 | 2,7100 | 2,5800 | 15 837 | 83 584 | 2023-03-24 16:47:39 |
| INNOGENE | IGN | 6,0000 | 0,9000 | 17,65% | 5,1400 | 6,1000 | 5,1000 | 14 301 | 165 152 | 2023-03-24 17:00:00 |
| INTERNITY | INT | 4,0000 | 0,0100 | 0,25% | 4,0000 | 4,0000 | 4,0000 | 3 | 24 | 2023-03-23 15:57:24 |
| INTM | IMR | 0,2460 | 0,0410 | 20,00% | 0,1685 | 0,2460 | 0,1685 | 89 761 | 40 012 | 2023-03-24 17:02:15 |
| INVENTION | INM | 0,1248 | 0,0034 | 2,80% | 0,1210 | 0,1248 | 0,1184 | 103 505 | 24 966 | 2023-03-24 17:00:00 |
| INVESTEKO | IVE | 3,2100 | 0,0100 | 0,31% | 3,2100 | 3,2100 | 3,2100 | 200 | 1 284 | 2023-03-24 16:35:57 |
| IRONWOLF | IWS | 5,2400 | 0,0200 | 0,38% | 5,2400 | 5,2400 | 5,2400 | 15 | 158 | 2023-03-24 09:20:07 |
| JRCGROUP | JRC | 0,1155 | 0,0060 | 5,48% | 0,1100 | 0,1180 | 0,1100 | 30 100 | 6 734 | 2023-03-24 17:00:24 |
| JRHOLDING | JRH | 10,1000 | -0,1000 | -0,98% | 10,2500 | 10,3000 | 9,9000 | 5 339 | 107 252 | 2023-03-24 17:00:00 |
| JUJUBEE | JJB | 2,3600 | -0,0200 | -0,84% | 2,3800 | 2,3900 | 2,3200 | 5 480 | 25 846 | 2023-03-24 17:00:00 |
| KANCELWEC | KPI | 1,2000 | -0,0100 | -0,83% | 1,2100 | 1,2500 | 1,2000 | 9 428 | 23 030 | 2023-03-21 16:40:58 |
| KBJ | KBJ | 19,5000 | 0,6500 | 3,45% | 18,8500 | 19,7000 | 16,9500 | 2 051 | 72 322 | 2023-03-24 15:40:02 |
| KLABATER | KBT | 0,9800 | 0,0420 | 4,48% | 0,9880 | 0,9880 | 0,9440 | 562 | 1 066 | 2023-03-24 14:53:31 |
| KOOL2PLAY | K2P | 5,8000 | 0,0200 | 0,35% | 5,8000 | 5,8000 | 5,8000 | 10 | 116 | 2023-03-24 09:21:30 |
| KORBANK | KOR | 8,3500 | 0,0500 | 0,60% | 8,3500 | 8,3500 | 8,3500 | 20 | 334 | 2023-03-24 10:24:48 |
| KUBOTA | KUB | 7,7000 | 0,0000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 298 | 4 622 | 2023-03-24 14:46:55 |
| KUPIEC | KPC | 1,5700 | 0,0700 | 4,67% | 1,5000 | 1,5700 | 1,4600 | 889 | 2 632 | 2023-03-23 17:00:00 |
| LABOCANNA | LCN | 0,4480 | -0,0290 | -6,08% | 0,4795 | 0,4795 | 0,4400 | 175 613 | 157 698 | 2023-03-24 16:16:51 |
| LAURENPES | LPS | 0,0741 | 0,0011 | 1,51% | 0,0740 | 0,0750 | 0,0710 | 265 294 | 38 854 | 2023-03-24 17:00:00 |
| LEGIMI | LEG | 17,7000 | -0,3000 | -1,67% | 17,5000 | 17,7000 | 17,2000 | 119 | 4 142 | 2023-03-24 11:20:26 |
| LETUS | LET | 1,7000 | 0,0000 | 0,00% | 1,6100 | 1,7550 | 1,6100 | 1 326 | 4 532 | 2023-03-24 13:53:59 |
| LGTRADE | LGT | 1,5100 | -0,0300 | -1,95% | 1,5400 | 1,5400 | 1,3500 | 2 250 | 6 306 | 2023-03-23 16:17:33 |
| LMGAMES | LMG | 5,9800 | 0,0200 | 0,34% | 6,0000 | 6,0000 | 5,9800 | 44 | 526 | 2023-03-24 12:49:05 |
| LTGAMES | LTM | 5,6000 | -0,4000 | -6,67% | 5,8000 | 5,8200 | 5,0000 | 3 513 | 38 064 | 2023-03-24 13:18:33 |
| LUDUS | LUD | 0,5500 | -0,0280 | -4,84% | 0,5600 | 0,5600 | 0,5200 | 30 044 | 32 792 | 2023-03-24 17:00:00 |
| LUG | LUG | 5,3500 | -0,1000 | -1,83% | 5,3500 | 5,3500 | 5,3500 | 1 000 | 10 700 | 2023-03-23 12:55:14 |
| MADKOM | MAD | 1,9900 | -0,0700 | -3,40% | 1,9700 | 1,9900 | 1,9700 | 1 333 | 5 262 | 2023-03-21 15:32:43 |
| MADMIND | MMS | 5,4500 | -0,0300 | -0,55% | 5,4800 | 5,5600 | 5,3000 | 12 034 | 129 514 | 2023-03-24 16:44:14 |
| MAKOLAB | MLB | 6,2000 | -0,4000 | -6,06% | 6,6000 | 6,6000 | 6,2000 | 8 465 | 105 816 | 2023-03-24 16:48:50 |
| MAXIMUS | MAX | 6,1000 | -0,1500 | -2,40% | 6,2500 | 6,2500 | 5,8000 | 2 325 | 27 064 | 2023-03-24 11:20:17 |
| MAXIPIZZA | MXP | 0,7000 | -0,0250 | -3,45% | 0,5900 | 0,7000 | 0,5800 | 10 011 | 11 670 | 2023-01-25 15:16:45 |
| MBFGROUP | MBF | 2,7000 | 0,0000 | 0,00% | 2,5700 | 2,7000 | 2,5700 | 770 | 4 080 | 2023-03-24 17:00:00 |
| MEDAPP | MDA | 0,2800 | -0,0100 | -3,45% | 0,2895 | 0,2895 | 0,2750 | 79 562 | 44 534 | 2023-03-24 16:40:22 |
| MEDCAMP | MDP | 0,9800 | 0,0030 | 0,31% | 0,9840 | 0,9840 | 0,9800 | 124 | 244 | 2023-03-24 15:02:01 |
| MEDICOBIO | MDB | 1,0450 | 0,0050 | 0,48% | 1,0000 | 1,0450 | 1,0000 | 337 | 684 | 2023-03-24 11:05:02 |
| MEGAPIXEL | MPS | 9,9000 | 0,0200 | 0,20% | 9,9000 | 9,9000 | 9,9000 | 400 | 7 920 | 2023-03-24 09:00:00 |
| MENNICASK | MNS | 78,9000 | 3,0000 | 3,95% | 74,5000 | 79,7000 | 74,5000 | 1 954 | 300 934 | 2023-03-24 17:00:00 |
| MERA | MER | 1,3900 | 0,0100 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 20 | 56 | 2023-03-24 09:06:56 |
| MERIT | MEI | 3,3400 | 0,0000 | 0,00% | 3,2800 | 3,3500 | 3,1500 | 3 085 | 20 510 | 2023-03-24 17:00:00 |
| METAVERSUM | MET | 0,9880 | 0,0000 | 0,00% | 1,0100 | 1,0100 | 0,9500 | 8 152 | 15 650 | 2023-03-24 17:00:00 |
| MILISYS | MLM | 1,7200 | -0,1500 | -8,02% | 1,7300 | 1,7800 | 1,6700 | 13 040 | 44 122 | 2023-03-24 16:44:58 |
| MILKPOL | MLP | 0,7900 | 0,0500 | 6,76% | 0,7000 | 0,7900 | 0,7000 | 4 554 | 6 808 | 2023-03-22 16:45:06 |
| MILTON | MTN | 0,8600 | -0,0080 | -0,92% | 0,8120 | 0,8660 | 0,8120 | 25 140 | 42 982 | 2023-03-24 17:00:00 |
| MOLIERA2 | MO2 | 0,1370 | -0,0030 | -2,14% | 0,1470 | 0,1470 | 0,1370 | 11 000 | 3 214 | 2023-03-24 17:00:00 |
| MOONLIT | MLT | 0,4040 | -0,0200 | -4,72% | 0,4020 | 0,4040 | 0,4000 | 26 147 | 21 018 | 2023-03-24 16:32:25 |
| MOVGAMVR | MVR | 0,3100 | 0,0200 | 6,90% | 0,3050 | 0,3210 | 0,3050 | 6 834 | 4 256 | 2023-03-24 16:26:28 |
| MPAY | MPY | 0,9990 | 0,0370 | 3,85% | 0,9420 | 0,9990 | 0,9330 | 59 444 | 114 356 | 2023-03-24 16:46:41 |
| MPLVERBUM | VER | 5,3500 | 0,1500 | 2,88% | 5,2000 | 5,3500 | 5,2000 | 15 400 | 164 688 | 2023-03-24 10:15:30 |
| MTENERGIA | MTE | 0,3070 | -0,0420 | -12,03% | 0,3120 | 0,3200 | 0,2900 | 212 838 | 129 682 | 2023-03-24 17:00:00 |
| NEPTIS | YAN | 69,0000 | -1,5000 | -2,13% | 71,0000 | 72,0000 | 69,0000 | 17 | 2 412 | 2023-03-23 16:45:30 |
| NESTMEDIC | NST | 1,6500 | 0,0000 | 0,00% | 1,6800 | 1,6800 | 1,6500 | 5 470 | 18 080 | 2023-03-24 12:37:25 |
| NEURONE | NRS | 2,4600 | -0,1000 | -3,91% | 2,4600 | 2,4600 | 2,4600 | 200 | 984 | 2023-03-24 09:11:55 |
| NGGAMES | NGG | 0,0922 | 0,0000 | 0,00% | 0,0922 | 0,0950 | 0,0920 | 99 760 | 18 522 | 2023-03-24 17:00:00 |
| NOCTILUCA | NCL | 110,6000 | -1,0000 | -0,90% | 111,6000 | 111,6000 | 109,6000 | 1 425 | 314 790 | 2023-03-24 17:00:00 |
| NOOBZ | NOB | 18,1500 | 0,0000 | 0,00% | 17,9000 | 18,1500 | 17,9000 | 55 | 1 972 | 2023-03-24 09:50:08 |
| NOTORIA | NTS | 6,9000 | 0,2500 | 3,76% | 6,9000 | 6,9000 | 6,9000 | 20 | 276 | 2023-03-24 10:59:25 |
| NOVINA | NOV | 0,5780 | -0,0020 | -0,34% | 0,5300 | 0,5780 | 0,5200 | 5 962 | 6 282 | 2023-03-24 14:40:00 |
| NWAI | NWA | 13,8000 | -0,2000 | -1,43% | 13,8000 | 13,8000 | 13,8000 | 80 | 2 208 | 2023-03-24 15:02:23 |
| OLYMP | OLY | 1,0200 | -0,0064 | -0,62% | 1,0200 | 1,0298 | 0,9881 | 81 686 | 166 212 | 2023-03-24 17:03:25 |
| ONE2TRIBE | O2T | 0,4100 | -0,0090 | -2,15% | 0,3900 | 0,4160 | 0,3670 | 41 953 | 31 434 | 2023-03-24 12:19:53 |
| ONEMORE | OML | 2,6800 | 0,0800 | 3,08% | 2,6300 | 2,6800 | 2,5800 | 38 877 | 204 070 | 2023-03-24 16:06:46 |
| OPTIGIS | OPI | 0,5380 | 0,0280 | 5,49% | 0,5200 | 0,5380 | 0,5200 | 1 128 | 1 174 | 2023-03-24 16:38:40 |
| ORZLOPONY | ORL | 2,1000 | 0,1100 | 5,53% | 2,1000 | 2,1000 | 2,1000 | 533 | 2 238 | 2023-03-24 13:44:18 |
| OVIDWORKS | OVI | 0,5300 | 0,0120 | 2,32% | 0,4730 | 0,5300 | 0,4730 | 4 229 | 4 318 | 2023-03-23 15:03:08 |
| OXYGEN | OXY | 0,3300 | 0,0000 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 50 | 34 | 2023-03-24 09:22:25 |
| OZECAPITAL | OZE | 0,9980 | 0,0330 | 3,42% | 1,0480 | 1,0480 | 0,9100 | 17 575 | 33 186 | 2023-03-24 16:49:33 |
| P2CHILL | P2C | 5,0000 | -0,0700 | -1,38% | 4,9000 | 5,0000 | 4,7000 | 2 548 | 24 518 | 2023-03-24 15:02:44 |
| PARTNER | PRN_ | 0,1135 | -0,0010 | -0,87% | 0,1135 | 0,1135 | 0,1135 | 100 | 22 | 2023-03-24 09:27:04 |
| PBGAMES | PBT | 0,9740 | -0,1460 | -13,04% | 1,1500 | 1,1950 | 0,9740 | 14 410 | 32 144 | 2023-03-24 17:00:00 |
| PLANETB2B | P2B | 0,0630 | 0,0050 | 8,62% | 0,0620 | 0,0660 | 0,0600 | 514 959 | 65 154 | 2023-03-24 17:00:00 |
| PLANTWEAR | PNW | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 10 | 40 | 2023-03-24 09:06:25 |
| PLATIGE | PLI | 29,9000 | 0,0000 | 0,00% | 29,9000 | 29,9000 | 29,0000 | 725 | 42 252 | 2023-03-24 16:49:55 |
| POINTPACK | PNT | 43,4000 | 1,4000 | 3,33% | 41,0000 | 43,4000 | 40,1000 | 1 287 | 107 428 | 2023-03-24 17:02:07 |
| POLARISIT | PIT | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,7520 | 3 560 | 5 594 | 2023-03-24 16:37:46 |
| POLMAN | PLM | 0,4290 | 0,0040 | 0,94% | 0,4290 | 0,4290 | 0,4290 | 1 | 0 | 2023-03-24 09:00:08 |
| POLTRONIC | PTN | 1,0100 | -0,0800 | -7,34% | 1,0100 | 1,0100 | 1,0100 | 1 000 | 2 020 | 2023-03-24 09:33:23 |
| POLYSLASH | PSH | 2,3000 | -0,0300 | -1,29% | 2,3100 | 2,3500 | 2,2100 | 17 811 | 81 358 | 2023-03-24 17:00:00 |
| PRESENT24 | P24 | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 9 700 | 2 328 | 2023-03-24 14:35:19 |
| PTWP | PTW | 50,5000 | 1,7000 | 3,48% | 50,5000 | 50,5000 | 50,5000 | 1 | 102 | 2023-03-24 09:00:00 |
| PUNCHPUNK | PPG | 0,4200 | 0,0000 | 0,00% | 0,4200 | 0,4200 | 0,4200 | 1 300 | 1 092 | 2023-03-24 14:39:02 |
| PYRAMID | PDG | 42,6000 | 0,1000 | 0,24% | 43,5000 | 44,0000 | 42,5000 | 835 | 72 766 | 2023-03-24 16:32:11 |
| QUARTICON | QON | 4,2300 | -0,0600 | -1,40% | 4,2500 | 4,2500 | 4,0000 | 1 391 | 11 276 | 2023-03-24 16:39:07 |
| QUBICGMS | QUB | 1,2900 | -0,0350 | -2,64% | 1,2500 | 1,3100 | 1,2000 | 10 192 | 25 246 | 2023-03-24 16:42:11 |
| READGENE | RDG | 3,4600 | 0,1400 | 4,22% | 3,3200 | 3,4600 | 3,1600 | 3 241 | 21 202 | 2023-03-24 17:00:00 |
| REDCARPET | RCM | 74,0000 | 0,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 1 | 148 | 2023-03-24 16:23:14 |
| REMORSOL | RSP | 10,0000 | 0,2000 | 2,04% | 9,8000 | 10,1000 | 9,3600 | 1 024 | 19 652 | 2023-03-24 17:00:00 |
| RENDER | RND | 141,5000 | 0,0000 | 0,00% | 142,0000 | 147,5000 | 141,5000 | 62 | 17 682 | 2023-03-24 15:51:32 |
| ROAD | RST | 11,0500 | -0,2000 | -1,78% | 11,4000 | 11,4000 | 11,0000 | 823 | 18 144 | 2023-03-24 16:23:33 |
| ROBINSON | RBS | 3,8400 | 0,1900 | 5,21% | 3,6600 | 3,8400 | 3,6600 | 260 | 1 950 | 2023-03-23 15:08:46 |
| ROOFRENOV | RRH | 0,5100 | 0,0100 | 2,00% | 0,5000 | 0,5200 | 0,5000 | 8 971 | 9 072 | 2023-03-24 16:46:24 |
| SAULETECH | SLT | 3,3900 | 0,0450 | 1,35% | 3,3450 | 3,4000 | 3,3300 | 8 269 | 55 442 | 2023-03-24 16:44:17 |
| SDSOPTIC | SDS | 18,9500 | -0,1500 | -0,79% | 19,1000 | 19,3000 | 18,2000 | 23 533 | 897 388 | 2023-03-24 17:01:20 |
| SEDIVIO | SED | 8,9600 | 0,3600 | 4,19% | 8,9600 | 8,9600 | 8,4000 | 925 | 15 972 | 2023-03-24 16:39:04 |
| SEVENET | SEV | 2,1500 | 0,0000 | 0,00% | 2,1500 | 2,1500 | 2,1400 | 2 576 | 11 044 | 2023-03-23 10:21:31 |
| SFD | SFD | 3,8900 | 0,0600 | 1,57% | 3,8700 | 3,8900 | 3,8200 | 14 167 | 109 854 | 2023-03-24 16:14:00 |
| SIMTERACT | SMT | 11,6000 | 0,1000 | 0,87% | 11,6000 | 11,6000 | 11,6000 | 87 | 2 018 | 2023-03-24 10:11:33 |
| SOFTBLUE | SBE | 0,2895 | 0,0000 | 0,00% | 0,2810 | 0,2895 | 0,2800 | 8 443 | 4 774 | 2023-03-24 16:40:17 |
| SOLARINOV | SIN | 0,1004 | -0,0014 | -1,38% | 0,0980 | 0,1010 | 0,0952 | 50 319 | 9 712 | 2023-03-24 16:49:04 |
| SONKA | SOK | 3,2500 | -0,0900 | -2,69% | 3,3400 | 3,3400 | 3,1200 | 6 266 | 39 452 | 2023-03-24 17:00:00 |
| STANDREW | STD | 20,2000 | 0,0000 | 0,00% | 20,2000 | 20,2000 | 18,9000 | 349 | 13 372 | 2023-03-22 14:00:18 |
| STARWARD | STA | 75,0000 | -2,8000 | -3,60% | 75,0000 | 77,0000 | 75,0000 | 608 | 91 670 | 2023-03-24 17:00:00 |
| STEMCELLS | SCS | 0,4360 | 0,0160 | 3,81% | 0,4360 | 0,4360 | 0,4360 | 400 | 348 | 2023-03-24 09:03:26 |
| SUNDRAGON | SDG | 0,5950 | -0,0350 | -5,56% | 0,6300 | 0,6350 | 0,5700 | 1 244 922 | 1 486 694 | 2023-03-24 17:04:28 |
| SUNTECH | SUN | 6,0800 | 0,0200 | 0,33% | 6,0800 | 6,0800 | 5,8800 | 3 251 | 38 856 | 2023-03-24 16:45:48 |
| SWALLET | SWT | 9,6000 | -0,1600 | -1,64% | 9,6000 | 9,6000 | 9,6000 | 58 | 1 114 | 2023-03-24 13:12:21 |
| SYGNIS | SYG | 1,8300 | -0,2300 | -11,17% | 2,1400 | 2,1400 | 1,8000 | 25 136 | 95 362 | 2023-03-24 17:00:00 |
| SYNERGA | SNG | 1,3800 | 0,0080 | 0,58% | 1,3640 | 1,3920 | 1,3440 | 17 103 | 46 896 | 2023-03-24 17:00:11 |
| SZAR | SZR | 0,1335 | 0,0040 | 3,09% | 0,1290 | 0,1345 | 0,1265 | 15 001 | 3 944 | 2023-03-24 16:28:33 |
| TELEMEDPL | TMP | 1,0800 | -0,0200 | -1,82% | 1,1100 | 1,1100 | 1,0500 | 2 197 | 4 700 | 2023-03-24 16:17:09 |
| TELESTR | TLS | 14,7000 | -0,2000 | -1,34% | 14,4000 | 14,7000 | 14,4000 | 140 | 4 032 | 2023-03-23 17:00:00 |
| TELGAM | TLG | 0,3530 | -0,0040 | -1,12% | 0,3580 | 0,3580 | 0,3530 | 12 708 | 9 050 | 2023-03-24 16:36:27 |
| TERMO2PWR | T2P | 0,1850 | -0,0085 | -4,39% | 0,1935 | 0,2000 | 0,1850 | 39 951 | 15 388 | 2023-03-24 17:00:00 |
| TERMOEXP | TME | 10,2000 | 0,5000 | 5,15% | 10,0000 | 10,2000 | 9,6000 | 980 | 19 382 | 2023-03-24 17:00:00 |
| THEDUST | THD | 12,5000 | -0,4000 | -3,10% | 13,1000 | 13,1000 | 12,2500 | 1 781 | 44 818 | 2023-03-24 16:48:23 |
| TRIGGO | TGG | 3,3000 | 0,2500 | 8,20% | 3,0000 | 3,3900 | 3,0000 | 435 | 2 714 | 2023-03-22 09:17:04 |
| TRUEGS | TGS | 0,2990 | 0,0000 | 0,00% | 0,2990 | 0,2990 | 0,2990 | 1 000 | 598 | 2023-03-24 17:00:00 |
| UFGAMES | UFG | 2,6800 | 0,1600 | 6,35% | 2,5065 | 2,7000 | 2,4200 | 4 678 | 24 218 | 2023-03-24 16:43:40 |
| UNIVERSE | UNV | 5,9500 | -0,3000 | -4,80% | 5,7000 | 5,9500 | 4,5600 | 451 | 4 418 | 2023-03-17 16:49:53 |
| URTESTE | URT | 147,0000 | 0,5000 | 0,34% | 146,5000 | 147,0000 | 136,5000 | 111 | 31 406 | 2023-03-24 12:53:14 |
| VARSAV | VAR | 0,6400 | 0,0040 | 0,63% | 0,6300 | 0,6400 | 0,6300 | 2 062 | 2 626 | 2023-03-23 16:05:52 |
| VEE | VEE | 21,8000 | -0,4000 | -1,80% | 22,3000 | 22,4000 | 20,0000 | 1 231 | 52 712 | 2023-03-24 17:00:00 |
| VERBICOM | VRB | 1,6500 | -0,0100 | -0,60% | 1,6600 | 1,6600 | 1,6000 | 80 | 262 | 2023-03-24 15:47:27 |
| VIDIS | VDS | 5,3000 | 0,0000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 2 | 22 | 2023-03-24 09:05:19 |
| VOOLT | VLT | 1,3500 | -0,0550 | -3,91% | 1,3950 | 1,3950 | 1,1850 | 27 185 | 68 080 | 2023-03-24 16:36:25 |
| VRFACTORY | VRF | 0,8700 | 0,0400 | 4,82% | 0,8400 | 0,8700 | 0,8350 | 9 392 | 15 800 | 2023-03-24 13:32:51 |
| WAT | WAT | 12,2500 | -1,1000 | -8,24% | 13,3000 | 13,3000 | 11,8000 | 10 515 | 256 752 | 2023-03-24 17:00:00 |
| WODKAN | WOD | 7,5000 | -1,0000 | -11,76% | 7,5000 | 7,5000 | 7,5000 | 133 | 1 996 | 2023-03-23 14:45:41 |
| WOODPCKR | WPR | 29,0000 | 0,0000 | 0,00% | 29,4000 | 30,0000 | 28,2000 | 5 186 | 303 244 | 2023-03-24 16:48:53 |
| XPLUS | XPL | 1,8000 | -0,1100 | -5,76% | 1,9000 | 1,9000 | 1,8000 | 7 833 | 28 694 | 2023-03-24 16:16:39 |
| YOSHI | YOS | 1,0700 | -0,0100 | -0,93% | 1,0950 | 1,0950 | 1,0300 | 5 030 | 10 364 | 2023-03-23 16:44:14 |
| ZENERIS | ZEN | 5,9600 | -0,1000 | -1,65% | 6,0000 | 6,0600 | 5,6000 | 8 667 | 99 864 | 2023-03-24 16:14:28 |
| ZORTRAX | ZRX | 0,2950 | -0,0200 | -6,35% | 0,3000 | 0,3240 | 0,2950 | 212 702 | 130 366 | 2023-03-24 17:00:00 |
