540,6200
2,62%
13,7800
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 526,8400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 532,9300 |
| Max 1D: | 540,6200 |
| Min 1D: | 532,1900 |
| Wolumen obrotu: | 18 961 285 szt. |
| Wartość obrotu: | 31 199 626 zł |
| Liczba transakcji: | 10 221 |
| Stopa zwrotu 1R: | 139,22% |
| Max 1R: | 526,8400 |
| Min 1R: | 190,1900 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 13,1400 | 0,6400 | 5,12% | 13,6000 | 13,6000 | 12,7000 | 119 920 | 3 161 564 | 2020-07-08 10:01:47 |
| 2INTELLECT | 2IT | 2,3800 | -0,0200 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 25 | 120 | 2020-07-08 09:49:30 |
| 4MASS | 4MS | 0,3060 | 0,0820 | 36,61% | 0,2290 | 0,3110 | 0,2210 | 10 769 525 | 5 819 520 | 2020-07-08 10:06:24 |
| ABSINVEST | AIN | 1,1900 | 0,0200 | 1,71% | 1,1500 | 1,1900 | 1,1300 | 5 450 | 12 496 | 2020-07-08 10:01:00 |
| ACREBIT | ACR | 1,9600 | 0,0000 | 0,00% | 1,9800 | 1,9800 | 1,9600 | 1 400 | 5 518 | 2020-07-08 09:42:50 |
| ADATEX | ADX | 1,1100 | 0,0100 | 0,91% | 1,0500 | 1,1100 | 1,0500 | 4 363 | 9 420 | 2020-07-07 16:15:53 |
| ADVERTIGO | AVE | 0,2620 | 0,0400 | 18,02% | 0,2620 | 0,2620 | 0,2620 | 275 | 144 | 2020-07-07 10:40:31 |
| AFHOL | AFH | 17,3000 | 0,0000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 124 | 4 290 | 2020-07-08 09:59:17 |
| AGROLIGA | AGL | 17,8000 | -0,1000 | -0,56% | 17,8000 | 17,8000 | 17,8000 | 30 | 1 068 | 2020-07-08 09:03:37 |
| AITON | AIT | 0,7950 | -0,0500 | -5,92% | 0,8000 | 0,8000 | 0,7800 | 31 648 | 50 120 | 2020-07-08 10:05:08 |
| ALUMAST | ALU | 0,9900 | -0,0100 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 1 000 | 1 980 | 2020-07-06 14:14:25 |
| ANALIZY | AOL | 29,0000 | 2,0000 | 7,41% | 28,0000 | 29,0000 | 28,0000 | 1 040 | 59 320 | 2020-07-06 13:44:12 |
| APS | APS | 3,1600 | 0,0000 | 0,00% | 3,5200 | 3,5200 | 3,1600 | 259 | 1 752 | 2020-07-03 12:55:53 |
| AQUABB | AQU | 15,0000 | -1,3000 | -7,98% | 16,2000 | 16,2000 | 13,0000 | 1 754 | 52 682 | 2020-07-07 15:57:33 |
| AQUAPOZ | AQA | 8,1000 | 0,4000 | 5,19% | 8,1000 | 8,1000 | 8,1000 | 1 | 16 | 2020-07-08 09:00:00 |
| AQUATECH | AQT | 19,2000 | -0,4000 | -2,04% | 20,8000 | 20,8000 | 19,0000 | 7 856 | 310 770 | 2020-07-08 10:03:51 |
| ARTGAMES | ARG | 5,0400 | -0,3800 | -7,01% | 5,3800 | 5,3800 | 4,9800 | 144 720 | 1 474 290 | 2020-07-08 10:06:21 |
| ARTP | TYP | 0,1450 | 0,0000 | 0,00% | 0,1450 | 0,1450 | 0,1450 | 100 | 30 | 2020-07-08 10:01:40 |
| ASTRO | ASR | 0,4440 | 0,0060 | 1,37% | 0,4440 | 0,4440 | 0,4440 | 100 | 88 | 2020-07-08 09:17:42 |
| ATCCARGO | ATA | 5,7000 | -0,0500 | -0,87% | 5,7000 | 5,7000 | 5,7000 | 150 | 1 710 | 2020-07-07 16:32:30 |
| AUXILIA | AUX_ | 3,8200 | -0,1800 | -4,50% | 4,0000 | 4,0000 | 3,8200 | 2 073 | 16 558 | 2020-07-08 09:59:24 |
| AZTEC | AZC | 2,8200 | -0,0200 | -0,70% | 2,8200 | 2,8200 | 2,8200 | 10 | 56 | 2020-07-08 09:51:17 |
| BBINWEST | BBA | 3,4800 | -0,0200 | -0,57% | 3,4800 | 3,4800 | 3,2400 | 2 705 | 18 228 | 2020-07-07 14:12:53 |
| BETOMAX | BTX | 4,5000 | 0,2000 | 4,65% | 4,3000 | 4,5000 | 4,3000 | 4 122 | 36 132 | 2020-07-08 09:45:35 |
| BINARY | BHX | 0,4200 | -0,0500 | -10,64% | 0,3820 | 0,4200 | 0,3820 | 10 525 | 8 216 | 2020-07-08 09:32:19 |
| BIOMASS | BEP | 0,9860 | 0,0620 | 6,71% | 0,9300 | 1,0400 | 0,9300 | 638 309 | 1 260 270 | 2020-07-08 10:04:17 |
| BIOMAXIMA | BMX | 24,2000 | -1,2000 | -4,72% | 25,2000 | 26,0000 | 24,0000 | 21 778 | 1 078 490 | 2020-07-08 10:04:10 |
| BIOPLANET | BIP | 23,0000 | 0,0000 | 0,00% | 24,8000 | 24,8000 | 23,0000 | 128 | 6 104 | 2020-07-08 10:05:33 |
| BITEVIL | BIT | 1,6900 | -0,1800 | -9,63% | 1,8000 | 1,8000 | 1,5100 | 12 104 | 40 050 | 2020-07-08 09:42:47 |
| BIZTECH | BTK | 0,3900 | 0,0050 | 1,30% | 0,3900 | 0,3900 | 0,3900 | 7 252 | 5 656 | 2020-07-08 09:27:49 |
| BLACKPOIN | BPN | 1,0000 | -0,0700 | -6,54% | 1,0600 | 1,0600 | 1,0000 | 162 | 324 | 2020-07-08 10:04:46 |
| BLKCHNLAB | BTC | 5,3000 | -0,0500 | -0,93% | 5,1500 | 5,3000 | 4,9800 | 1 714 | 17 454 | 2020-07-08 10:05:15 |
| BLOOBER | BLO | 219,0000 | 16,5000 | 8,15% | 202,5000 | 224,0000 | 201,0000 | 12 653 | 5 406 468 | 2020-07-08 10:06:26 |
| BORUTA | BRU | 0,2850 | 0,0210 | 7,95% | 0,2640 | 0,2900 | 0,2600 | 624 653 | 344 304 | 2020-07-08 10:06:31 |
| BPX | BPX | 4,7000 | 0,0000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 10 | 94 | 2020-07-08 09:52:42 |
| BRAND24 | B24 | 37,0000 | 0,1000 | 0,27% | 37,0000 | 37,5000 | 36,8000 | 996 | 73 880 | 2020-07-08 09:39:21 |
| BRAS | BSA | 0,1190 | 0,0290 | 32,22% | 0,1190 | 0,1190 | 0,1190 | 511 032 | 121 626 | 2020-07-01 12:55:21 |
| CANNABIS | CBD | 1,4800 | 0,0000 | 0,00% | 1,4800 | 1,4800 | 1,4400 | 12 547 | 36 744 | 2020-07-08 09:54:09 |
| CARBONSTU | CRB | 89,7000 | -2,3000 | -2,50% | 91,0000 | 91,0000 | 88,0000 | 1 445 | 256 874 | 2020-07-08 09:56:19 |
| CARLSON | CAI | 4,6200 | -0,7800 | -14,44% | 4,0000 | 4,6200 | 4,0000 | 1 411 | 11 412 | 2020-07-08 10:02:28 |
| CARPATHIA | CRC | 6,3000 | 0,1000 | 1,61% | 6,2000 | 6,3000 | 6,0000 | 3 625 | 44 780 | 2020-07-08 09:55:37 |
| CASPAR | CSR | 41,0000 | 11,0000 | 36,67% | 35,8000 | 41,0000 | 35,8000 | 100 | 7 420 | 2020-07-07 09:20:22 |
| CCS | CCS | 0,5500 | 0,0000 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 545 | 600 | 2020-07-03 09:13:03 |
| CENTURION | CTF | 1,7900 | -0,0200 | -1,10% | 1,7900 | 1,7900 | 1,7900 | 5 | 18 | 2020-07-08 09:46:39 |
| CFG | CFG | 47,0000 | 5,2000 | 12,44% | 41,8000 | 48,0000 | 41,2000 | 10 368 | 949 268 | 2020-07-08 10:05:14 |
| CFSA | CFS | 2,5000 | 0,0000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1 599 | 7 996 | 2020-07-02 11:52:55 |
| CHERRY | CHP | 52,4000 | 0,0000 | 0,00% | 52,4000 | 52,4000 | 52,4000 | 2 | 210 | 2020-07-08 09:00:00 |
| CLOUD | CLD | 11,7000 | -0,5000 | -4,10% | 12,2500 | 12,2500 | 11,4000 | 6 620 | 158 722 | 2020-07-08 09:49:01 |
| CMI | CMI | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 60,0000 | 1 | 120 | 2020-07-08 09:45:22 |
| COLUMBUS | CLC | 67,9000 | -3,0000 | -4,23% | 70,9000 | 70,9000 | 67,1000 | 21 342 | 2 924 802 | 2020-07-08 10:04:58 |
| COPERNIC | CRS | 3,1000 | 0,0000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 33 | 204 | 2020-07-07 09:00:00 |
| CREEPYJAR | CRJ | 1155,0000 | 35,0000 | 3,12% | 1 130,0000 | 1 165,0000 | 1 125,0000 | 1 996 | 4 590 600 | 2020-07-08 10:06:23 |
| CWA | CWA | 1,0700 | 0,1500 | 16,30% | 0,9200 | 1,0700 | 0,9000 | 36 523 | 70 838 | 2020-07-08 09:49:42 |
| DAMFINW | DIN | 3,1300 | -0,2700 | -7,94% | 3,1300 | 3,1300 | 3,1300 | 4 000 | 25 040 | 2020-07-08 09:38:44 |
| DANKS | DNS | 0,5700 | 0,0000 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 1 755 | 2 000 | 2020-07-07 15:35:32 |
| DBENERGY | DBE | 32,0000 | 1,6000 | 5,26% | 33,3000 | 33,3000 | 31,8000 | 134 | 8 604 | 2020-07-08 10:04:14 |
| DDISTANCE | DDI | 2,7600 | 0,1400 | 5,34% | 2,6300 | 2,8800 | 2,6200 | 19 923 | 111 000 | 2020-07-08 10:05:52 |
| DEKTRA | DKR | 5,1500 | 0,0000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 200 | 2 060 | 2020-07-08 09:00:00 |
| DIGITAL | DGL | 1,3900 | 0,0700 | 5,30% | 1,3000 | 1,4400 | 1,2800 | 51 239 | 139 684 | 2020-07-08 10:03:13 |
| DOOK | DOK | 4,1000 | 0,0000 | 0,00% | 4,2200 | 4,2200 | 4,1000 | 500 | 4 134 | 2020-07-08 09:03:00 |
| DRAGEUS | DRG | 9,0700 | -0,6100 | -6,30% | 9,5000 | 9,6600 | 9,0500 | 12 989 | 239 762 | 2020-07-08 10:02:25 |
| EC2 | EC2 | 2,6600 | -0,1000 | -3,62% | 2,7600 | 2,7600 | 2,6600 | 1 450 | 7 790 | 2020-07-08 09:51:38 |
| ECCGAMES | ECC | 2,7750 | -0,0350 | -1,25% | 2,9100 | 2,9100 | 2,7700 | 159 414 | 902 862 | 2020-07-08 10:06:32 |
| EFENERGII | EFE | 0,4370 | 0,0320 | 7,90% | 0,4080 | 0,4370 | 0,3900 | 260 427 | 219 304 | 2020-07-08 10:05:59 |
| EKIOSK | EKS | 0,7600 | -0,0400 | -5,00% | 0,8000 | 0,8000 | 0,7600 | 41 | 64 | 2020-07-08 09:16:54 |
| EKOBOX | EBX | 0,4260 | 0,0000 | 0,00% | 0,4280 | 0,4280 | 0,4260 | 101 | 86 | 2020-07-07 09:01:55 |
| EKOPOL | EGH | 2,7400 | -0,1200 | -4,20% | 2,7400 | 2,7400 | 2,7400 | 2 317 | 12 698 | 2020-07-08 10:02:50 |
| EMTASIA | EMA | 7,9000 | 0,0000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 10 | 158 | 2020-07-08 09:00:00 |
| EMUZYKA | EMU | 3,3800 | 0,0200 | 0,60% | 3,3800 | 3,3800 | 3,3800 | 800 | 5 408 | 2020-07-07 10:41:26 |
| EONET | EON | 6,3000 | 0,4000 | 6,78% | 6,3000 | 6,3000 | 6,3000 | 590 | 7 434 | 2020-07-01 11:00:00 |
| EUROSNACK | ECK | 0,3600 | -0,0200 | -5,26% | 0,4000 | 0,4000 | 0,3600 | 8 425 | 6 316 | 2020-06-29 13:12:25 |
| EXAMOBILE | EXA | 4,5000 | 0,6400 | 16,58% | 3,8600 | 4,5000 | 3,8600 | 9 723 | 80 850 | 2020-07-08 09:56:27 |
| FALCON | FLG | 1,7800 | 0,2400 | 15,58% | 2,0000 | 2,0600 | 1,7500 | 129 975 | 495 078 | 2020-07-08 10:04:53 |
| FARM51 | F51 | 26,6000 | 0,1000 | 0,38% | 26,3000 | 26,6000 | 25,9000 | 10 064 | 528 824 | 2020-07-08 10:06:17 |
| FHDOM | FHD | 3,0000 | 0,2000 | 7,14% | 2,8200 | 3,0000 | 2,8200 | 348 | 2 086 | 2020-07-08 09:32:53 |
| FIGENE | FIG | 0,6400 | 0,0000 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 3 329 | 4 262 | 2020-07-08 09:00:00 |
| FINVENTUR | FIV | 0,6480 | 0,0000 | 0,00% | 0,6480 | 0,6500 | 0,6480 | 3 506 | 4 544 | 2020-07-08 09:50:38 |
| FOREVEREN | FOR | 14,9400 | 1,4600 | 10,83% | 13,5400 | 14,9400 | 13,5000 | 62 063 | 1 767 364 | 2020-07-08 10:06:32 |
| GALVO | GAL | 1,1000 | -0,0400 | -3,51% | 1,1100 | 1,1500 | 1,0900 | 9 215 | 20 468 | 2020-07-08 09:52:15 |
| GENOMED | GEN | 30,0000 | -0,4000 | -1,32% | 30,6000 | 30,6000 | 30,0000 | 60 | 3 636 | 2020-07-08 09:40:58 |
| GENRG | GNG | 0,7100 | 0,0200 | 2,90% | 0,7100 | 0,7380 | 0,7000 | 220 643 | 319 138 | 2020-07-08 09:55:07 |
| GEOTRANS | GTS | 31,0000 | 0,5000 | 1,64% | 31,3000 | 31,6000 | 30,7000 | 6 565 | 410 262 | 2020-07-08 10:06:34 |
| GOLAB | GOL | 0,4000 | -0,0100 | -2,44% | 0,4000 | 0,4000 | 0,4000 | 60 | 48 | 2020-06-17 11:00:00 |
| GREMPCO | GRM | 0,3560 | 0,0460 | 14,84% | 0,3700 | 0,3940 | 0,2960 | 49 217 | 34 270 | 2020-07-08 09:32:40 |
| GRMEDIA | GME | 164,0000 | -6,0000 | -3,53% | 164,0000 | 164,0000 | 164,0000 | 1 | 328 | 2020-07-07 09:39:17 |
| GRUPAREC | GRC | 18,4000 | 0,0000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 2 | 74 | 2020-07-08 09:00:00 |
| HEMP | HMP | 0,5200 | -0,0100 | -1,89% | 0,5300 | 0,5300 | 0,5100 | 74 168 | 77 010 | 2020-07-08 10:04:31 |
| HORNIGOLD | HRL | 0,2640 | 0,0110 | 4,35% | 0,2510 | 0,2650 | 0,2510 | 28 665 | 14 796 | 2020-07-08 09:19:41 |
| HORTICO | HOR | 1,8400 | 0,2200 | 13,58% | 1,7500 | 1,8400 | 1,7500 | 250 | 878 | 2020-07-08 09:08:03 |
| IFM | IFM | 0,3400 | 0,0000 | 0,00% | 0,3400 | 0,3400 | 0,3400 | 20 | 14 | 2020-07-08 09:57:27 |
| IGORIA | IGT | 0,2500 | 0,0080 | 3,31% | 0,2420 | 0,2500 | 0,2420 | 200 | 98 | 2020-07-08 09:52:52 |
| IMAGIS | IMG | 0,1720 | -0,0030 | -1,71% | 0,1510 | 0,1720 | 0,1510 | 11 550 | 3 902 | 2020-07-06 11:23:26 |
| INBOOK | INB | 0,4680 | 0,0000 | 0,00% | 0,4680 | 0,4680 | 0,4680 | 11 | 10 | 2020-07-08 09:00:00 |
| INFOSCAN | IST | 1,1700 | -0,0180 | -1,52% | 1,1700 | 1,1700 | 1,1120 | 27 104 | 62 108 | 2020-07-08 10:06:34 |
| INNOGENE | IGN | 12,9000 | -0,1000 | -0,77% | 13,1500 | 13,1500 | 12,6000 | 7 212 | 184 558 | 2020-07-08 10:05:05 |
| INTELIWIS | ITL | 2,1400 | -0,0200 | -0,93% | 2,0400 | 2,1400 | 2,0200 | 5 100 | 20 844 | 2020-07-08 09:50:17 |
| INTERNITY | INT | 2,2000 | -0,1600 | -6,78% | 2,2000 | 2,2000 | 2,2000 | 800 | 3 520 | 2020-07-08 09:14:56 |
| INVENTION | INM | 1,0100 | -0,0400 | -3,81% | 1,0500 | 1,0600 | 0,9900 | 206 415 | 421 308 | 2020-07-08 10:02:50 |
| INVESTEKO | IVE | 4,9000 | -0,0800 | -1,61% | 5,0000 | 5,0000 | 4,9000 | 7 070 | 70 452 | 2020-07-08 10:05:34 |
| ISIAG | ISG | 0,9050 | -0,0050 | -0,55% | 0,8200 | 0,9150 | 0,7600 | 7 920 | 14 074 | 2020-07-07 15:53:13 |
| JRHOLDING | JRH | 23,1000 | 0,0000 | 0,00% | 23,8000 | 23,8000 | 22,7000 | 7 146 | 328 636 | 2020-07-08 10:05:15 |
| JUJUBEE | JJB | 7,6600 | 0,9000 | 13,31% | 6,8000 | 8,1600 | 6,8000 | 150 852 | 2 300 760 | 2020-07-08 10:05:44 |
| JWA | JWA | 0,9700 | 0,0320 | 3,41% | 0,9460 | 0,9760 | 0,9380 | 67 712 | 129 372 | 2020-07-08 10:05:31 |
| KANCELWEC | KPI | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 299 | 1 256 | 2020-07-07 11:23:28 |
| KBJ | KBJ | 16,5000 | -0,3000 | -1,79% | 16,5000 | 16,5000 | 16,5000 | 2 | 66 | 2020-07-08 09:00:00 |
| KLABATER | KBT | 10,4600 | -0,6200 | -5,60% | 11,1000 | 11,4000 | 10,3000 | 34 951 | 754 890 | 2020-07-08 10:04:27 |
| KLON | KLN | 0,7400 | -0,0200 | -2,63% | 0,7400 | 0,7400 | 0,7400 | 1 097 | 1 624 | 2020-07-08 09:51:23 |
| KOFAMA | KFM | 0,5000 | -0,0650 | -11,50% | 0,5600 | 0,5600 | 0,5000 | 1 212 | 1 222 | 2020-07-06 16:33:57 |
| KORBANK | KOR | 5,5000 | 0,5600 | 11,34% | 4,9000 | 5,5000 | 4,9000 | 700 | 7 058 | 2020-07-07 14:14:03 |
| KUPIEC | KPC | 1,3300 | -0,0200 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 20 | 54 | 2020-07-08 09:57:49 |
| LGTRADE | LGT | 1,0400 | 0,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 2 000 | 4 160 | 2020-07-07 17:00:00 |
| LUG | LUG | 5,5500 | -0,2500 | -4,31% | 5,8000 | 5,9000 | 5,5500 | 3 054 | 34 880 | 2020-07-07 15:00:42 |
| MADKOM | MAD | 2,5600 | 0,1000 | 4,07% | 2,4800 | 2,5600 | 2,4800 | 380 | 1 892 | 2020-07-08 09:26:46 |
| MAKOLAB | MLB | 6,7000 | 0,0000 | 0,00% | 6,6500 | 6,7000 | 6,6500 | 170 | 2 262 | 2020-07-08 09:00:30 |
| MALKOWSKI | MMA | 1,4000 | -0,0100 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 500 | 1 400 | 2020-07-07 13:38:07 |
| MAXIPIZZA | MXP | 0,6000 | 0,0100 | 1,69% | 0,6000 | 0,6000 | 0,6000 | 1 060 | 1 272 | 2020-07-08 09:00:00 |
| MBFGROUP | MBF | 4,6400 | -0,2000 | -4,13% | 4,8000 | 4,9400 | 4,5000 | 14 618 | 137 218 | 2020-07-08 10:06:14 |
| MEDAPP | MDA | 1,4900 | 0,2900 | 24,17% | 1,5500 | 1,8600 | 1,4300 | 1 495 658 | 4 705 138 | 2020-07-08 10:06:26 |
| MEDCAMP | MDP | 4,1000 | -0,0800 | -1,91% | 4,1800 | 4,2200 | 4,0000 | 67 369 | 551 222 | 2020-07-08 10:05:04 |
| MEDINICE | ICE | 15,8000 | 0,0000 | 0,00% | 15,3000 | 15,8000 | 15,1000 | 493 | 15 382 | 2020-07-08 09:57:33 |
| MENNICASK | MNS | 70,0000 | 2,0000 | 2,94% | 70,0000 | 70,0000 | 65,0000 | 350 | 48 412 | 2020-07-08 09:55:30 |
| MERA | MER | 0,7200 | 0,0000 | 0,00% | 0,7200 | 0,7200 | 0,7200 | 200 | 288 | 2020-07-08 09:00:00 |
| MILKPOL | MLP | 1,2000 | 0,0100 | 0,84% | 1,1000 | 1,2000 | 1,0500 | 2 400 | 5 466 | 2020-07-06 15:11:59 |
| MOONLIT | MLT | 5,9800 | -0,3400 | -5,38% | 6,2000 | 6,2000 | 5,7000 | 1 930 | 22 322 | 2020-07-08 10:06:18 |
| MOVIEGAMES | MOV | 103,5000 | 0,5000 | 0,49% | 102,0000 | 104,0000 | 101,0000 | 1 527 | 313 470 | 2020-07-08 10:03:36 |
| MPLVERBUM | VER | 2,2400 | 0,0000 | 0,00% | 2,0000 | 2,2400 | 2,0000 | 599 | 2 396 | 2020-07-06 15:08:55 |
| NEPTIS | YAN | 46,4000 | -0,2000 | -0,43% | 46,4000 | 46,4000 | 46,4000 | 3 | 278 | 2020-07-07 09:15:04 |
| NESTMEDIC | NST | 1,4450 | 0,0000 | 0,00% | 1,4450 | 1,4450 | 1,4450 | 500 | 1 446 | 2020-07-08 09:38:38 |
| NFPL | NFP | 0,2440 | 0,0290 | 13,49% | 0,2150 | 0,2440 | 0,2150 | 11 468 | 5 018 | 2020-07-07 16:42:50 |
| NGGAMES | NGG | 0,3390 | 0,0090 | 2,73% | 0,3400 | 0,3490 | 0,3360 | 1 272 035 | 869 522 | 2020-07-08 10:05:34 |
| NOTORIA | NTS | 5,8000 | -0,0500 | -0,85% | 5,8000 | 5,8000 | 5,8000 | 100 | 1 160 | 2020-07-02 15:54:43 |
| NOVAVIS | NVV | 14,9500 | -0,0500 | -0,33% | 15,2000 | 15,5000 | 14,9500 | 35 632 | 1 089 556 | 2020-07-08 10:04:16 |
| NWAI | NWA | 12,0000 | -2,1000 | -14,89% | 14,5000 | 14,5000 | 12,0000 | 60 | 1 490 | 2020-07-08 10:05:49 |
| ONEMORE | OML | 9,2000 | 0,2000 | 2,22% | 9,4000 | 10,0000 | 9,2000 | 97 920 | 1 870 330 | 2020-07-08 10:04:43 |
| PARCELTEC | PTE | 0,5900 | 0,0000 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 1 400 | 1 652 | 2020-07-08 09:00:00 |
| PARTNER | PRN_ | 0,0800 | -0,0050 | -5,88% | 0,0800 | 0,0800 | 0,0800 | 13 500 | 2 160 | 2020-07-07 12:53:10 |
| PASSUS | PAS | 13,4000 | 0,4000 | 3,08% | 13,4000 | 13,4000 | 13,4000 | 40 | 1 072 | 2020-06-24 15:35:55 |
| PBGAMES | PBT | 2,0400 | 0,2400 | 13,33% | 2,0000 | 2,1800 | 2,0000 | 126 187 | 515 844 | 2020-07-08 09:58:13 |
| PHOTON | PEN | 13,7000 | 1,4000 | 11,38% | 13,3000 | 15,0000 | 13,0000 | 180 463 | 5 023 392 | 2020-07-08 10:06:23 |
| PLANETB2B | P2B | 0,1500 | 0,0000 | 0,00% | 0,1500 | 0,1500 | 0,1500 | 100 | 30 | 2020-07-08 09:52:33 |
| PLANTWEAR | PNW | 9,5500 | 0,8700 | 10,02% | 8,7000 | 9,5500 | 8,7000 | 3 318 | 60 576 | 2020-07-08 09:52:34 |
| PLATIGE | PLI | 28,4000 | -1,9000 | -6,27% | 30,0000 | 30,0000 | 24,5000 | 4 641 | 256 640 | 2020-07-08 10:05:15 |
| PLGROUP | PLG | 0,3990 | 0,0010 | 0,25% | 0,4000 | 0,4000 | 0,3700 | 18 712 | 14 584 | 2020-07-07 16:48:38 |
| POINTPACK | PNT | 80,5000 | 1,0000 | 1,26% | 79,5000 | 80,5000 | 79,5000 | 1 611 | 257 052 | 2020-07-08 09:58:11 |
| POLARISIT | PIT | 3,5000 | -0,4200 | -10,71% | 3,9000 | 3,9000 | 3,1600 | 17 547 | 118 876 | 2020-07-08 10:02:13 |
| POLMAN | PLM | 1,1300 | -0,0100 | -0,88% | 1,1700 | 1,1700 | 1,1200 | 17 451 | 39 630 | 2020-07-08 09:38:05 |
| PREMIUMF | PMF | 1,4100 | 0,0600 | 4,44% | 1,3500 | 1,4700 | 1,3500 | 51 819 | 147 016 | 2020-07-08 10:04:18 |
| PRESENT24 | P24 | 0,1280 | -0,0100 | -7,25% | 0,1320 | 0,1350 | 0,1280 | 37 237 | 9 684 | 2020-07-08 09:45:36 |
| PROLOG | PRL | 18,5000 | 0,6000 | 3,35% | 18,0000 | 18,5000 | 18,0000 | 502 | 18 462 | 2020-07-08 09:45:06 |
| PRYMUS | PRS | 8,5000 | 0,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 10 | 170 | 2020-07-02 12:16:09 |
| PTWP | PTW | 15,4000 | 0,0000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 2 | 62 | 2020-07-08 09:00:00 |
| PURE | PUR | 133,5000 | 23,5000 | 21,36% | 110,5000 | 134,0000 | 109,0000 | 2 970 | 721 188 | 2020-07-08 10:05:42 |
| PYLON | PYL | 0,1346 | -0,0002 | -0,15% | 0,1347 | 0,1347 | 0,1230 | 71 918 | 17 736 | 2020-07-07 15:43:15 |
| QUARTICON | QON | 18,5000 | 0,0000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 61 | 2 258 | 2020-07-08 09:00:00 |
| QUBICGMS | QUB | 7,8000 | -0,5000 | -6,02% | 8,3200 | 8,4000 | 7,8000 | 170 822 | 2 724 760 | 2020-07-08 10:05:23 |
| READGENE | RDG | 2,7600 | 0,2800 | 11,29% | 2,5000 | 2,9800 | 2,5000 | 13 342 | 72 922 | 2020-07-08 10:02:57 |
| REDDEV | RDS | 4,6500 | -0,2200 | -4,52% | 4,9500 | 4,9500 | 4,5200 | 30 221 | 281 196 | 2020-07-08 09:59:01 |
| REMORSOL | RSP | 6,0800 | 0,1000 | 1,67% | 6,4200 | 6,5000 | 6,0800 | 27 387 | 350 356 | 2020-07-08 10:06:06 |
| ROBINSON | RBS | 5,4000 | -0,2000 | -3,57% | 5,4500 | 5,4500 | 5,1000 | 760 | 7 980 | 2020-07-06 14:13:31 |
| S4E | S4E | 7,7000 | 0,1000 | 1,32% | 7,7000 | 7,7000 | 7,7000 | 170 | 2 618 | 2020-07-08 09:46:04 |
| SCPFL | SCP | 232,0000 | 2,0000 | 0,87% | 231,0000 | 232,0000 | 221,0000 | 1 987 | 896 908 | 2020-07-08 10:05:54 |
| SEVENET | SEV | 1,8100 | -0,1600 | -8,12% | 1,9700 | 1,9900 | 1,8100 | 3 525 | 13 262 | 2020-07-08 09:21:54 |
| SFD | SFD | 0,4100 | -0,0160 | -3,76% | 0,4100 | 0,4100 | 0,4080 | 6 211 | 5 090 | 2020-07-07 15:55:06 |
| SFERANET | SFN | 1,2400 | 0,0150 | 1,22% | 1,2600 | 1,2600 | 1,1900 | 3 958 | 9 434 | 2020-07-08 09:54:03 |
| SIMFABRIC | SIM | 88,0100 | -1,9900 | -2,21% | 89,9900 | 90,0000 | 88,0000 | 2 575 | 455 180 | 2020-07-08 10:05:14 |
| SLASKIEKA | SLK | 4,7000 | 0,0500 | 1,08% | 4,6800 | 4,7200 | 4,6200 | 29 925 | 280 186 | 2020-07-08 10:04:19 |
| SOFTBLUE | SBE | 1,1300 | -0,0300 | -2,59% | 1,1500 | 1,1600 | 1,1200 | 44 586 | 100 896 | 2020-07-08 09:55:42 |
| SONKA | SOK | 16,8000 | -0,2200 | -1,29% | 16,8000 | 17,1800 | 16,7000 | 4 536 | 154 160 | 2020-07-08 09:58:12 |
| STANDREW | STD | 9,0000 | 0,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 3 | 54 | 2020-07-08 09:24:52 |
| STEMCELLS | SCS | 0,9550 | 0,0050 | 0,53% | 0,9700 | 0,9700 | 0,9550 | 80 | 154 | 2020-07-08 09:54:32 |
| SUNTECH | SUN | 0,9600 | 0,1500 | 18,52% | 0,8600 | 1,0300 | 0,8600 | 538 775 | 1 043 542 | 2020-07-08 10:06:16 |
| TECHINVGR | TIG | 0,8000 | 0,0000 | 0,00% | 0,7300 | 0,8000 | 0,7200 | 5 154 | 7 490 | 2020-07-08 10:01:14 |
| TELEMEDPL | TMP | 1,4500 | 0,0500 | 3,57% | 1,4700 | 1,5400 | 1,4400 | 2 645 | 7 780 | 2020-07-08 09:41:01 |
| TELESTR | TLS | 15,6000 | -0,4000 | -2,50% | 15,6000 | 15,6000 | 15,6000 | 80 | 2 496 | 2020-07-07 16:14:12 |
| TELGAM | TLG | 0,9800 | -0,0100 | -1,01% | 0,9950 | 1,0800 | 0,9600 | 249 795 | 509 864 | 2020-07-08 10:03:22 |
| TELIANI | TLV | 0,6900 | -0,0100 | -1,43% | 0,6900 | 0,6900 | 0,6900 | 1 | 2 | 2020-07-07 15:15:39 |
| TERMO2PWR | T2P | 0,5700 | 0,0400 | 7,55% | 0,5400 | 0,6000 | 0,5400 | 315 639 | 361 698 | 2020-07-08 10:02:03 |
| THEDUST | THD | 18,5000 | 2,8000 | 17,83% | 15,8500 | 19,0000 | 15,8500 | 34 332 | 1 236 312 | 2020-07-08 10:05:18 |
| UHYECA | ECA | 0,8700 | 0,0650 | 8,07% | 0,8050 | 0,8700 | 0,8000 | 2 630 | 4 266 | 2020-07-08 09:56:31 |
| UNITED | UTD | 0,2500 | 0,0400 | 19,05% | 0,2500 | 0,2500 | 0,2500 | 23 837 | 11 918 | 2020-06-24 11:10:22 |
| VARSAV | VAR | 3,4000 | -0,0400 | -1,16% | 3,4000 | 3,4500 | 3,3400 | 14 817 | 100 382 | 2020-07-08 10:05:48 |
| VERBICOM | VRB | 1,6200 | -0,0100 | -0,61% | 1,6300 | 1,6300 | 1,6200 | 1 220 | 3 954 | 2020-07-08 09:48:10 |
| WIERZYCL | WRL | 0,5200 | 0,0000 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 220 | 228 | 2020-07-08 09:07:10 |
| WODKAN | WOD | 10,4000 | 0,3000 | 2,97% | 10,0000 | 10,4000 | 10,0000 | 691 | 13 862 | 2020-07-07 13:47:22 |
