455,2500
-1,13%
-5,2000
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 460,4500 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 459,8900 |
| Max 1D: | 459,8900 |
| Min 1D: | 454,2200 |
| Wolumen obrotu: | 22 769 531 szt. |
| Wartość obrotu: | 15 521 824 zł |
| Liczba transakcji: | 9 472 |
| Stopa zwrotu 1R: | -14,39% |
| Max 1R: | 542,6700 |
| Min 1R: | 451,6000 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 4,6500 | -0,1400 | -2,92% | 4,7900 | 4,7900 | 4,6500 | 2 852 | 26 934 | 2021-10-20 15:17:50 |
| 4MASS | 4MS | 0,3200 | -0,0400 | -11,11% | 0,3620 | 0,3970 | 0,3130 | 14 662 239 | 10 382 226 | 2021-10-20 15:48:24 |
| 7FIT | 7FT | 4,9400 | -0,0400 | -0,80% | 4,9800 | 4,9800 | 4,8000 | 401 | 3 852 | 2021-10-20 14:33:00 |
| ABSINVEST | AIN | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,3650 | 22 798 | 62 360 | 2021-10-20 11:42:38 |
| ACARTUS | ACA | 0,7740 | 0,0040 | 0,52% | 0,7700 | 0,7740 | 0,7700 | 1 000 | 1 544 | 2021-10-20 12:21:04 |
| ADATEX | ADX | 1,0000 | 0,0100 | 1,01% | 1,0000 | 1,0100 | 1,0000 | 830 | 1 662 | 2021-10-19 15:56:03 |
| ADVERTIGO | AVE | 0,5180 | 0,0180 | 3,60% | 0,5220 | 0,5220 | 0,5000 | 5 017 | 5 090 | 2021-10-20 14:54:30 |
| AFHOL | AFH | 5,9600 | 0,0000 | 0,00% | 5,9600 | 5,9600 | 5,9600 | 251 | 2 992 | 2021-10-20 15:05:51 |
| AGROLIGA | AGL | 56,5600 | 0,0100 | 0,02% | 56,5500 | 56,5600 | 56,5500 | 15 | 1 696 | 2021-10-20 11:49:55 |
| AITON | AIT | 0,8180 | 0,0380 | 4,87% | 0,8160 | 0,8180 | 0,8160 | 2 250 | 3 680 | 2021-10-20 13:22:10 |
| ALDA | ALD | 7,4000 | 0,6500 | 9,63% | 6,7500 | 7,4000 | 6,7500 | 174 | 2 440 | 2021-10-20 11:13:00 |
| ALUMAST | ALU | 1,5000 | -0,0500 | -3,23% | 1,4200 | 1,5500 | 1,4200 | 1 010 | 2 952 | 2021-10-20 11:53:58 |
| ANALIZY | AOL | 31,0000 | -4,8000 | -13,41% | 36,0000 | 36,8000 | 30,0000 | 2 892 | 194 068 | 2021-10-20 15:42:38 |
| APANET | APA | 1,5300 | 0,1300 | 9,29% | 1,4900 | 1,6400 | 1,2500 | 14 441 | 43 442 | 2021-10-20 15:34:15 |
| APOLLO | APC | 1,4100 | -0,0350 | -2,42% | 1,3600 | 1,4100 | 1,3600 | 2 404 | 6 544 | 2021-10-20 15:43:39 |
| APS | APS | 4,0000 | -0,1800 | -4,31% | 4,1800 | 4,1800 | 4,0000 | 536 | 4 310 | 2021-10-19 16:00:49 |
| AQUABB | AQU | 24,6000 | 0,6000 | 2,50% | 24,0000 | 26,0000 | 24,0000 | 188 | 9 242 | 2021-10-20 09:13:44 |
| AQUAPOZ | AQA | 10,6000 | 0,0000 | 0,00% | 10,6000 | 10,6000 | 10,6000 | 460 | 9 752 | 2021-10-20 14:53:44 |
| AQUATECH | AQT | 3,0000 | 0,0000 | 0,00% | 3,0400 | 3,0400 | 3,0000 | 336 | 2 018 | 2021-10-20 15:50:10 |
| ARENAPL | ARE | 6,3000 | 0,0000 | 0,00% | 6,2000 | 6,3000 | 6,1400 | 1 319 | 16 290 | 2021-10-20 13:32:40 |
| ARTGAMES | ARG | 2,4600 | 0,1500 | 6,49% | 2,2850 | 2,4950 | 2,2500 | 74 856 | 357 368 | 2021-10-20 15:47:14 |
| ATCCARGO | ATA | 10,5000 | -0,1000 | -0,94% | 10,6000 | 10,6000 | 10,3000 | 241 | 5 106 | 2021-10-20 13:10:06 |
| ATOMJELLY | ATJ | 3,8200 | -0,0500 | -1,29% | 3,8700 | 3,9000 | 3,8200 | 3 777 | 29 098 | 2021-10-19 10:33:35 |
| AUXILIA | AUX_ | 3,3000 | 0,0000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 283 | 1 868 | 2021-10-20 09:58:56 |
| AVATRIX | AVT | 1,0880 | -0,0560 | -4,90% | 1,1200 | 1,1440 | 1,0700 | 7 522 | 16 498 | 2021-10-20 15:42:22 |
| AZTEC | AZC | 3,0100 | -0,0900 | -2,90% | 3,0100 | 3,0100 | 3,0100 | 9 | 54 | 2021-10-20 09:00:00 |
| BBINWEST | BBA | 8,9800 | 0,0000 | 0,00% | 8,9800 | 9,0000 | 8,7800 | 7 994 | 141 420 | 2021-10-20 15:45:29 |
| BERGHOLDI | BRH | 1,6600 | -0,1380 | -7,68% | 1,8000 | 1,8000 | 1,6600 | 127 736 | 438 968 | 2021-10-20 15:43:06 |
| BETOMAX | BTX | 4,1000 | 0,1000 | 2,50% | 4,1000 | 4,1000 | 4,1000 | 200 | 1 640 | 2021-10-20 13:45:41 |
| BINARY | BHX | 1,7000 | -0,1000 | -5,56% | 1,7800 | 1,7800 | 1,7000 | 200 | 688 | 2021-10-20 12:25:41 |
| BIOMASS | BEP | 1,1180 | 0,0100 | 0,90% | 1,1080 | 1,1380 | 1,0860 | 169 806 | 379 240 | 2021-10-20 15:16:23 |
| BIOMAXIMA | BMX | 23,8000 | -0,2000 | -0,83% | 23,7000 | 23,9800 | 23,2000 | 5 769 | 270 560 | 2021-10-20 15:43:14 |
| BIOPLANET | BIP | 32,8000 | 0,6000 | 1,86% | 32,2000 | 32,8000 | 32,2000 | 78 | 5 024 | 2021-10-20 09:05:05 |
| BIZTECH | BTK | 0,3550 | 0,0000 | 0,00% | 0,3550 | 0,3600 | 0,3300 | 30 196 | 20 920 | 2021-10-20 14:04:06 |
| BKDGAMES | BKD | 28,3000 | -0,7000 | -2,41% | 28,5050 | 28,8450 | 26,2000 | 28 656 | 1 563 058 | 2021-10-20 15:33:25 |
| BLACKPOIN | BPN | 1,5000 | 0,0100 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 10 | 30 | 2021-10-20 09:00:00 |
| BLOOBER | BLO | 19,8000 | -0,3500 | -1,74% | 20,2000 | 20,4500 | 19,5800 | 15 822 | 626 642 | 2021-10-20 15:50:44 |
| BLUMERANG | BLU | 12,9000 | -0,1000 | -0,77% | 13,0000 | 13,3000 | 12,4000 | 9 298 | 237 928 | 2021-10-20 14:56:06 |
| BPC | BPC | 57,6000 | 3,2000 | 5,88% | 55,0000 | 57,6000 | 55,0000 | 71 | 7 908 | 2021-10-20 12:20:58 |
| BRAS | BSA | 0,4620 | -0,0170 | -3,55% | 0,4700 | 0,4725 | 0,4395 | 511 820 | 470 554 | 2021-10-20 15:40:15 |
| BTCSTUDIO | BTC | 0,6100 | 0,0000 | 0,00% | 0,6100 | 0,6100 | 0,5240 | 5 765 | 6 842 | 2021-10-20 15:37:41 |
| BVT | BVT | 0,5600 | -0,0160 | -2,78% | 0,5760 | 0,5780 | 0,5180 | 9 865 | 10 442 | 2021-10-20 10:06:09 |
| CANNABIS | CBD | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 240 | 1 008 | 2021-10-20 13:19:25 |
| CARBONSTU | CRB | 50,8000 | -2,2000 | -4,15% | 51,1000 | 51,1000 | 49,1000 | 2 183 | 218 716 | 2021-10-20 15:06:06 |
| CARLSON | CAI | 42,0000 | 0,0000 | 0,00% | 42,0000 | 44,8000 | 40,4000 | 257 | 21 194 | 2021-10-20 15:12:46 |
| CARPATHIA | CRC | 5,7400 | 0,0000 | 0,00% | 5,7400 | 5,7400 | 5,7400 | 2 | 22 | 2021-10-20 09:36:30 |
| CASPAR | CSR | 77,0000 | -3,0000 | -3,75% | 76,5000 | 77,0000 | 76,5000 | 57 | 8 756 | 2021-10-20 15:16:47 |
| CCS | CCS | 1,8200 | 0,0000 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1 370 | 4 986 | 2021-10-20 09:16:31 |
| CENTURION | CTF | 1,1900 | -0,0100 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 15 | 36 | 2021-10-20 09:57:32 |
| CFG | CFG | 35,5500 | -1,3500 | -3,66% | 36,9000 | 36,9000 | 35,5500 | 463 | 33 252 | 2021-10-20 15:27:29 |
| CHERRY | CHP | 21,5000 | -1,4000 | -6,11% | 24,7000 | 24,7000 | 21,5000 | 468 | 20 822 | 2021-10-20 15:06:40 |
| CLOUD | CLD | 23,8000 | -0,1000 | -0,42% | 23,0000 | 23,8000 | 23,0000 | 147 | 6 840 | 2021-10-20 09:47:43 |
| CMI | CMI | 41,4000 | 0,0000 | 0,00% | 41,4000 | 41,4000 | 41,4000 | 28 | 2 318 | 2021-10-20 09:57:48 |
| CODEADDIC | CDT | 1,8600 | 0,1300 | 7,51% | 1,8800 | 1,8800 | 1,8000 | 1 651 | 6 096 | 2021-10-20 11:55:02 |
| COLUMBUS | CLC | 28,7200 | -1,1000 | -3,69% | 29,6800 | 29,6800 | 28,7000 | 9 641 | 561 516 | 2021-10-20 15:50:05 |
| COMECO | CMC | 0,3890 | -0,0100 | -2,51% | 0,3990 | 0,3990 | 0,3600 | 18 461 | 13 992 | 2021-10-20 15:46:59 |
| CONSOLE | CLA | 32,9950 | -1,5050 | -4,36% | 34,6000 | 34,6000 | 32,9950 | 65 | 4 356 | 2021-10-20 15:35:53 |
| COPERNIC | CRS | 3,4000 | 0,6000 | 21,43% | 3,2600 | 3,7200 | 3,1200 | 42 689 | 294 718 | 2021-10-20 15:32:19 |
| DANKS | DNS | 0,7200 | 0,0200 | 2,86% | 0,6840 | 0,7200 | 0,6800 | 6 910 | 9 472 | 2021-10-20 12:33:01 |
| DBENERGY | DBE | 31,0000 | -0,2000 | -0,64% | 31,2000 | 31,2000 | 31,0000 | 245 | 15 254 | 2021-10-20 14:51:58 |
| DDISTANCE | DDI | 2,0700 | -0,0200 | -0,96% | 2,0200 | 2,0800 | 1,9900 | 28 470 | 115 366 | 2021-10-20 15:21:01 |
| DEKTRA | DKR | 11,8000 | 0,2000 | 1,72% | 11,8000 | 11,8000 | 11,8000 | 271 | 6 396 | 2021-10-20 13:25:55 |
| DETGAMES | DEG | 4,4800 | -0,0100 | -0,22% | 4,2500 | 4,4800 | 4,2500 | 33 | 284 | 2021-10-20 14:26:16 |
| DEVORAN | DEV | 0,1700 | -0,0050 | -2,86% | 0,1765 | 0,1765 | 0,1685 | 142 179 | 48 740 | 2021-10-20 15:42:59 |
| DITIX | DTX | 0,2120 | -0,0130 | -5,78% | 0,2120 | 0,2120 | 0,2120 | 15 700 | 6 656 | 2021-10-20 10:11:41 |
| DOOK | DOK | 6,3000 | -0,5500 | -8,03% | 6,8500 | 6,8500 | 6,3000 | 137 | 1 754 | 2021-10-13 16:20:46 |
| DRAGEUS | DRG | 2,8100 | -0,1400 | -4,75% | 2,8200 | 2,8200 | 2,8000 | 1 268 | 7 116 | 2021-10-20 13:24:24 |
| DRAGOENT | DGE | 85,0000 | -2,2000 | -2,52% | 88,3000 | 88,3000 | 83,6000 | 3 977 | 680 618 | 2021-10-20 15:34:12 |
| DRFINANCE | DRF | 1,4250 | -0,0150 | -1,04% | 1,4400 | 1,4400 | 1,4250 | 1 000 | 2 862 | 2021-10-20 10:01:19 |
| DUALITY | DUA | 4,3000 | -0,0800 | -1,83% | 4,3100 | 4,3100 | 4,3000 | 1 000 | 8 602 | 2021-10-20 11:25:27 |
| EASYCALL | ECL | 22,5000 | -0,8000 | -3,43% | 23,4000 | 23,4000 | 21,7000 | 1 049 | 47 000 | 2021-10-20 13:31:36 |
| EC2 | EC2 | 8,8800 | -0,9200 | -9,39% | 10,0000 | 10,0000 | 8,5000 | 17 480 | 316 138 | 2021-10-20 15:43:24 |
| ECCGAMES | ECC | 1,8500 | -0,0460 | -2,43% | 1,8520 | 1,8620 | 1,8400 | 6 927 | 25 618 | 2021-10-20 14:36:30 |
| EFENERGII | EFE | 0,4300 | 0,0000 | 0,00% | 0,4300 | 0,4300 | 0,4300 | 100 | 86 | 2021-10-20 09:21:42 |
| EKIOSK | EKS | 1,8900 | 0,0900 | 5,00% | 1,8000 | 1,8900 | 1,8000 | 322 | 1 206 | 2021-10-18 11:22:31 |
| EKOBOX | EBX | 0,5480 | -0,0080 | -1,44% | 0,5560 | 0,5560 | 0,5220 | 31 219 | 33 710 | 2021-10-20 15:21:28 |
| EKOPARK | EPR | 14,6000 | 0,1000 | 0,69% | 14,6000 | 14,6000 | 14,6000 | 10 | 292 | 2021-10-20 09:42:59 |
| EKOPOL | EGH | 12,7000 | 0,0000 | 0,00% | 12,7000 | 12,7000 | 12,3000 | 1 673 | 41 794 | 2021-10-20 11:48:54 |
| EONET | EON | 16,7000 | -0,4000 | -2,34% | 16,7000 | 16,7000 | 16,7000 | 20 | 668 | 2021-10-20 09:38:40 |
| ERATONRG | ERA | 0,8000 | 0,0140 | 1,78% | 0,8300 | 0,8300 | 0,7340 | 32 946 | 51 572 | 2021-10-20 14:21:15 |
| EUROTAX | ETX | 2,1600 | -0,0800 | -3,57% | 2,1800 | 2,1800 | 2,1600 | 2 550 | 11 068 | 2021-10-20 11:12:43 |
| EXAMOBILE | EXA | 5,9800 | 0,0000 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 2 | 24 | 2021-10-20 09:40:26 |
| EXCELLENC | EXC | 0,2400 | 0,0115 | 5,03% | 0,2300 | 0,2430 | 0,2290 | 143 473 | 67 586 | 2021-10-20 15:34:43 |
| FALCON | FLG | 0,6980 | 0,0120 | 1,75% | 0,6860 | 0,6980 | 0,6860 | 1 560 | 2 156 | 2021-10-20 11:35:31 |
| FARM51 | F51 | 58,7000 | -0,8000 | -1,34% | 59,1000 | 59,5000 | 58,0000 | 3 257 | 380 414 | 2021-10-20 15:30:18 |
| FEMTECH | FEM | 2,2200 | 0,0000 | 0,00% | 2,2100 | 2,3300 | 2,0100 | 13 483 | 56 562 | 2021-10-20 15:48:08 |
| FHDOM | FHD | 4,3000 | 0,2600 | 6,44% | 4,3000 | 4,3000 | 4,3000 | 1 | 8 | 2021-10-19 17:00:00 |
| FIGENE | FIG | 0,3960 | 0,0220 | 5,88% | 0,3900 | 0,3960 | 0,3900 | 31 535 | 24 716 | 2021-10-20 15:32:03 |
| FOREVEREN | FOR | 6,5700 | 0,0700 | 1,08% | 6,5100 | 6,6300 | 6,4800 | 13 021 | 169 544 | 2021-10-20 14:25:59 |
| FORPOSTA | FPO | 2,6400 | -0,1600 | -5,71% | 2,7300 | 2,7300 | 2,4700 | 2 626 | 13 268 | 2021-10-19 16:03:22 |
| FOTOVOLT | FVE | 0,7700 | -0,0080 | -1,03% | 0,7420 | 0,7780 | 0,7220 | 13 012 | 19 042 | 2021-10-20 13:39:12 |
| GALVO | GAL | 1,1300 | -0,0900 | -7,38% | 1,1300 | 1,1300 | 1,1300 | 400 | 904 | 2021-10-20 15:11:00 |
| GAMEDUST | GDC | 0,3230 | -0,0010 | -0,31% | 0,3230 | 0,3230 | 0,3230 | 79 | 52 | 2021-10-20 09:40:51 |
| GENOMTEC | GMT | 10,4600 | -0,1900 | -1,78% | 10,3000 | 10,4800 | 10,2220 | 1 341 | 27 542 | 2021-10-20 15:37:56 |
| GENRG | GNG | 0,4500 | 0,0000 | 0,00% | 0,4360 | 0,4500 | 0,4300 | 23 905 | 20 888 | 2021-10-20 15:08:29 |
| GENXONE | GX1 | 27,1800 | 0,0000 | 0,00% | 26,7000 | 27,1800 | 26,2400 | 1 499 | 80 046 | 2021-10-20 15:18:06 |
| GEOTRANS | GTS | 10,5000 | -0,6000 | -5,41% | 11,0400 | 11,4600 | 9,5600 | 75 977 | 1 564 236 | 2021-10-20 15:50:13 |
| GOLAB | GOL | 0,2800 | 0,0720 | 34,62% | 0,2800 | 0,2800 | 0,2800 | 3 900 | 2 184 | 2021-10-13 12:17:22 |
| GOVENA | GOV | 0,0700 | -0,0007 | -0,99% | 0,0707 | 0,0707 | 0,0681 | 137 409 | 19 242 | 2021-10-20 14:39:12 |
| GREMPCO | GRM | 0,6700 | 0,0120 | 1,82% | 0,6540 | 0,6700 | 0,6200 | 15 000 | 18 966 | 2021-10-20 13:43:50 |
| GRMEDIA | GME | 157,0000 | 6,0000 | 3,97% | 157,0000 | 157,0000 | 157,0000 | 3 | 942 | 2021-10-20 15:44:47 |
| GRUPAREC | GRC | 55,0000 | -1,0000 | -1,79% | 55,0000 | 55,0000 | 55,0000 | 2 | 220 | 2021-10-20 09:00:00 |
| HEMP | HMP | 0,7500 | 0,0000 | 0,00% | 0,7500 | 0,7670 | 0,7200 | 26 751 | 39 550 | 2021-10-20 15:20:13 |
| HORNIGOLD | HRL | 0,1100 | -0,0040 | -3,51% | 0,1140 | 0,1140 | 0,1100 | 31 167 | 6 906 | 2021-10-20 15:37:58 |
| HORTICO | HOR | 4,9800 | -0,0700 | -1,39% | 4,9600 | 5,0000 | 4,9600 | 1 508 | 15 040 | 2021-10-20 13:11:34 |
| HUBTECH | HUB | 0,6480 | -0,0230 | -3,43% | 0,6710 | 0,6710 | 0,6430 | 259 341 | 339 580 | 2021-10-20 15:36:54 |
| HURTIMEX | HRT | 0,2320 | -0,0020 | -0,85% | 0,2320 | 0,2320 | 0,2320 | 500 | 232 | 2021-10-20 12:29:10 |
| ICPD | ICD | 1,4900 | -0,3500 | -19,02% | 1,2200 | 1,6000 | 1,2200 | 4 488 | 11 588 | 2021-10-20 13:40:26 |
| IDH | IDH | 5,4600 | -0,1200 | -2,15% | 5,5000 | 5,9800 | 5,3400 | 4 684 | 53 100 | 2021-10-20 15:26:38 |
| IGORIA | IGT | 0,2350 | 0,0050 | 2,17% | 0,2250 | 0,2350 | 0,2160 | 17 895 | 8 260 | 2021-10-20 14:26:56 |
| IMAGEPWR | IPW | 30,5000 | 0,0000 | 0,00% | 30,5000 | 30,5000 | 30,5000 | 10 | 610 | 2021-10-20 09:30:41 |
| IMMGAMES | IMG | 6,5000 | 0,0500 | 0,78% | 6,5000 | 6,8880 | 6,3300 | 330 | 4 242 | 2021-10-20 10:25:58 |
| INCUVO | IVO | 4,5020 | -0,1575 | -3,38% | 4,6520 | 4,6520 | 4,5000 | 1 520 | 13 690 | 2021-10-20 14:53:15 |
| INFOSCAN | IST | 0,7840 | 0,1040 | 15,29% | 0,6850 | 0,8700 | 0,6600 | 526 342 | 829 070 | 2021-10-20 15:48:12 |
| INFRA | IFA | 1,2950 | -0,0050 | -0,38% | 1,2950 | 1,2950 | 1,2950 | 15 | 38 | 2021-10-20 10:02:20 |
| INTELIWIS | ITL | 2,1300 | 0,0000 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 376 | 1 602 | 2021-10-20 09:00:00 |
| INTERNITY | INT | 4,6000 | 0,0000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 729 | 6 706 | 2021-10-20 13:56:39 |
| INTM | IMR | 0,3280 | 0,0260 | 8,61% | 0,3280 | 0,3280 | 0,3280 | 1 442 | 946 | 2021-10-20 09:05:25 |
| INVENTION | INM | 1,1480 | -0,0720 | -5,90% | 1,1740 | 1,1800 | 1,0760 | 1 412 363 | 3 193 774 | 2021-10-20 15:35:43 |
| INVESTEKO | IVE | 4,4000 | 0,0000 | 0,00% | 4,3000 | 4,4000 | 4,3000 | 1 430 | 12 300 | 2021-10-20 10:43:19 |
| ISIAG | ISG | 2,6800 | -0,0200 | -0,74% | 2,5600 | 2,6800 | 2,4800 | 550 | 2 752 | 2021-10-20 13:18:59 |
| JRHOLDING | JRH | 9,9100 | 0,0100 | 0,10% | 9,9000 | 9,9800 | 9,8600 | 2 833 | 56 392 | 2021-10-20 15:35:50 |
| JUJUBEE | JJB | 4,1600 | 0,1050 | 2,59% | 4,0550 | 4,1600 | 4,0050 | 785 | 6 510 | 2021-10-20 13:10:39 |
| JWA | JWA | 0,4700 | -0,0500 | -9,62% | 0,4800 | 0,5000 | 0,4700 | 41 224 | 39 512 | 2021-10-20 14:15:29 |
| KANCELWEC | KPI | 1,3800 | 0,0100 | 0,73% | 1,4000 | 1,4000 | 1,3800 | 2 000 | 5 538 | 2021-10-15 12:07:10 |
| KBJ | KBJ | 16,5000 | 0,0000 | 0,00% | 16,3000 | 16,9000 | 16,1000 | 332 | 10 826 | 2021-10-20 15:49:32 |
| KLABATER | KBT | 3,0000 | -0,0200 | -0,66% | 3,0900 | 3,0900 | 3,0000 | 1 232 | 7 492 | 2021-10-20 15:03:14 |
| KLON | KLN | 1,1800 | 0,0000 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1 705 | 4 024 | 2021-10-19 09:13:40 |
| KOOL2PLAY | K2P | 22,9900 | 0,0100 | 0,04% | 22,2000 | 22,9900 | 22,0000 | 69 | 3 108 | 2021-10-20 11:44:07 |
| KORBANK | KOR | 10,4000 | 0,5000 | 5,05% | 9,9000 | 10,4000 | 9,9000 | 324 | 6 620 | 2021-10-20 10:50:28 |
| KUPIEC | KPC | 2,2000 | 0,0100 | 0,46% | 2,2000 | 2,2000 | 2,2000 | 4 | 18 | 2021-10-19 09:25:46 |
| LABOCANNA | LCN | 2,4740 | -0,0240 | -0,96% | 2,5600 | 2,6300 | 2,4210 | 11 974 | 61 614 | 2021-10-20 15:48:09 |
| LAURENPES | LPS | 0,1560 | -0,0050 | -3,11% | 0,1592 | 0,1598 | 0,1524 | 383 120 | 119 988 | 2021-10-20 15:43:15 |
| LEGIMI | LEG | 39,5000 | 0,0000 | 0,00% | 39,5000 | 39,5000 | 39,5000 | 56 | 4 424 | 2021-10-20 10:23:13 |
| LETUS | LET | 1,8600 | 0,0100 | 0,54% | 1,8600 | 1,8600 | 1,7300 | 720 | 2 544 | 2021-10-20 15:12:30 |
| LGTRADE | LGT | 0,8800 | -0,0550 | -5,88% | 0,8600 | 0,8800 | 0,8600 | 940 | 1 626 | 2021-10-12 09:26:44 |
| LMGAMES | LMG | 43,5000 | -0,9800 | -2,20% | 44,0000 | 44,0000 | 43,0000 | 531 | 46 140 | 2021-10-20 14:18:58 |
| LUG | LUG | 7,0000 | 0,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 601 | 8 414 | 2021-10-20 09:34:45 |
| LUKARDI | LUK | 1,1500 | -0,0100 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 1 000 | 2 300 | 2021-10-19 12:46:23 |
| M4B | M4B | 25,2000 | -2,0000 | -7,35% | 26,0000 | 26,2000 | 25,0000 | 190 | 9 664 | 2021-10-13 14:18:41 |
| MADKOM | MAD | 4,0000 | 0,0000 | 0,00% | 3,7600 | 4,0000 | 3,7600 | 583 | 4 442 | 2021-10-20 13:02:52 |
| MADMIND | MMS | 3,4800 | -0,1300 | -3,60% | 3,5500 | 3,6195 | 3,3200 | 22 422 | 151 792 | 2021-10-20 15:45:18 |
| MAKOLAB | MLB | 5,9500 | 0,0500 | 0,85% | 5,9500 | 5,9500 | 5,9500 | 1 159 | 13 792 | 2021-10-20 12:27:11 |
| MALKOWSKI | MMA | 4,1000 | 0,1000 | 2,50% | 3,6000 | 4,1000 | 3,5000 | 529 | 3 980 | 2021-10-19 16:03:15 |
| MAXIPIZZA | MXP | 0,7600 | -0,0400 | -5,00% | 0,7600 | 0,7600 | 0,7600 | 500 | 760 | 2021-10-20 10:34:37 |
| MBFGROUP | MBF | 3,4000 | -0,0650 | -1,88% | 3,4600 | 3,4600 | 3,1700 | 760 | 4 994 | 2021-10-20 15:22:11 |
| MEDAPP | MDA | 0,9160 | -0,0340 | -3,58% | 0,9520 | 0,9540 | 0,9150 | 26 130 | 48 578 | 2021-10-20 14:04:15 |
| MEDCAMP | MDP | 2,9840 | -0,1060 | -3,43% | 3,0000 | 3,0900 | 2,8500 | 20 457 | 119 536 | 2021-10-20 15:09:37 |
| MEDIANPOL | MDN | 2,1000 | -0,0400 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 200 | 840 | 2021-10-20 09:03:31 |
| MEGAPIXEL | MPS | 55,9900 | -0,0100 | -0,02% | 56,0000 | 56,2000 | 55,8000 | 121 | 13 560 | 2021-10-20 10:42:47 |
| MENNICASK | MNS | 103,4000 | -1,6000 | -1,52% | 105,0000 | 105,6000 | 99,5000 | 4 963 | 1 004 580 | 2021-10-20 15:42:06 |
| MERA | MER | 1,9300 | 0,0100 | 0,52% | 1,8000 | 1,9300 | 1,7600 | 1 870 | 6 638 | 2021-10-20 10:58:35 |
| MERLINGRP | MRG | 0,1850 | 0,0100 | 5,71% | 0,1830 | 0,1850 | 0,1830 | 2 430 | 896 | 2021-10-20 12:26:03 |
| MFOOD | MFD | 4,6000 | 0,0200 | 0,44% | 4,5000 | 4,6000 | 4,4400 | 565 | 5 036 | 2021-10-20 15:35:22 |
| MILKPOL | MLP | 1,0300 | -0,1100 | -9,65% | 1,1000 | 1,1000 | 0,9200 | 77 561 | 154 440 | 2021-10-20 15:03:44 |
| MILTON | MTN | 1,4200 | -0,0700 | -4,70% | 1,4000 | 1,4900 | 1,3500 | 18 089 | 50 766 | 2021-10-20 15:21:08 |
| MINERAL | MND | 0,7900 | -0,0500 | -5,95% | 0,7900 | 0,7900 | 0,7900 | 1 000 | 1 580 | 2021-10-18 11:03:53 |
| MODE | MOE | 2,0000 | -0,0400 | -1,96% | 2,0400 | 2,0400 | 1,9650 | 3 610 | 14 612 | 2021-10-20 15:03:38 |
| MODERNCOM | MCE | 0,5020 | -0,0160 | -3,09% | 0,5220 | 0,5220 | 0,5000 | 179 682 | 179 820 | 2021-10-20 15:24:13 |
| MOONLIT | MLT | 4,0300 | -0,0700 | -1,71% | 3,9000 | 4,0300 | 3,8000 | 3 330 | 25 388 | 2021-10-20 10:24:37 |
| MOVGAMVR | MVR | 1,9000 | 0,0100 | 0,53% | 1,8800 | 1,9000 | 1,8150 | 7 134 | 26 834 | 2021-10-20 15:23:19 |
| MOVIEGAMES | MOV | 63,6000 | 0,0000 | 0,00% | 62,5000 | 64,0000 | 62,5000 | 661 | 83 656 | 2021-10-20 15:34:02 |
| MPAY | MPY | 2,6600 | 0,0200 | 0,76% | 2,5000 | 2,6600 | 2,4800 | 1 402 | 6 958 | 2021-10-20 12:20:06 |
| MPLVERBUM | VER | 5,3500 | -0,1500 | -2,73% | 5,4500 | 5,4500 | 5,3500 | 1 100 | 11 790 | 2021-10-20 13:08:54 |
| MTENERGIA | MTE | 0,5300 | 0,0350 | 7,07% | 0,4820 | 0,5700 | 0,4820 | 148 195 | 160 268 | 2021-10-20 13:45:33 |
| NEPTIS | YAN | 52,0000 | -2,0000 | -3,70% | 54,0000 | 54,0000 | 52,0000 | 11 | 1 148 | 2021-10-20 09:50:10 |
| NEURONE | NRS | 3,7600 | -0,0400 | -1,05% | 3,8000 | 3,8000 | 3,7600 | 1 150 | 8 700 | 2021-10-20 09:37:28 |
| NGGAMES | NGG | 0,1792 | 0,0072 | 4,19% | 0,1756 | 0,1800 | 0,1738 | 35 067 | 12 310 | 2021-10-20 15:22:15 |
| NOOBZ | NOB | 18,3000 | 0,0000 | 0,00% | 18,3000 | 18,3000 | 18,2980 | 157 | 5 746 | 2021-10-19 16:37:20 |
| NOTORIA | NTS | 8,0000 | 0,0000 | 0,00% | 8,0000 | 9,5000 | 8,0000 | 793 | 12 792 | 2021-10-19 16:46:41 |
| NOVAVIS | NVV | 4,0400 | -0,0600 | -1,46% | 4,0950 | 4,0950 | 3,9000 | 2 766 | 22 214 | 2021-10-20 15:32:27 |
| NOVINA | NOV | 1,3800 | 0,0000 | 0,00% | 1,3800 | 1,3800 | 1,2600 | 7 207 | 19 030 | 2021-10-20 15:19:55 |
| NWAI | NWA | 16,1500 | -0,0500 | -0,31% | 16,1500 | 16,1500 | 16,1500 | 10 | 324 | 2021-10-20 09:44:10 |
| ONEMORE | OML | 5,4000 | -0,1400 | -2,53% | 5,5000 | 5,5500 | 5,3400 | 3 308 | 35 896 | 2021-10-20 15:18:15 |
| OPTIGIS | OPI | 0,5700 | -0,0300 | -5,00% | 0,5980 | 0,6000 | 0,5600 | 6 115 | 7 066 | 2021-10-20 13:04:15 |
| ORZLOPONY | ORL | 2,6000 | -0,0800 | -2,99% | 2,6000 | 2,6000 | 2,6000 | 11 500 | 59 800 | 2021-10-20 11:50:10 |
| OUTDOORZY | OUT | 1,1500 | 0,0500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 268 | 616 | 2021-10-20 14:42:40 |
| OVIDWORKS | OVI | 2,5900 | 0,0100 | 0,39% | 2,5700 | 2,5900 | 2,4500 | 3 842 | 19 254 | 2021-10-20 15:08:05 |
| OXYGEN | OXY | 0,5500 | -0,0300 | -5,17% | 0,5600 | 0,5600 | 0,5500 | 1 515 | 1 670 | 2021-10-20 11:28:39 |
| OZECAPITAL | OZE | 1,5080 | -0,0220 | -1,44% | 1,5300 | 1,5300 | 1,4700 | 27 360 | 81 356 | 2021-10-20 15:20:17 |
| P2CHILL | P2C | 22,7000 | -0,3000 | -1,30% | 22,9000 | 23,6000 | 22,0000 | 4 848 | 220 038 | 2021-10-20 15:48:17 |
| PARTNER | PRN_ | 0,1450 | -0,0230 | -13,69% | 0,1600 | 0,1600 | 0,1365 | 312 013 | 88 922 | 2021-10-20 15:12:48 |
| PASSUS | PAS | 50,0000 | 1,8000 | 3,73% | 48,4000 | 50,0000 | 47,0000 | 307 | 29 328 | 2021-10-19 16:32:05 |
| PBGAMES | PBT | 0,5260 | 0,0240 | 4,78% | 0,5260 | 0,5280 | 0,5240 | 4 200 | 4 418 | 2021-10-20 11:55:26 |
| PLANETB2B | P2B | 0,1170 | -0,0030 | -2,50% | 0,1200 | 0,1200 | 0,1170 | 77 991 | 18 322 | 2021-10-20 15:41:28 |
| PLANTWEAR | PNW | 4,5500 | 0,0500 | 1,11% | 4,6800 | 4,6800 | 4,5500 | 336 | 3 066 | 2021-10-20 13:20:21 |
| PLATIGE | PLI | 26,9000 | -0,1000 | -0,37% | 27,2000 | 27,2000 | 26,0000 | 1 580 | 83 754 | 2021-10-20 15:15:49 |
| PLGROUP | PLG | 0,2790 | -0,0110 | -3,79% | 0,2790 | 0,2790 | 0,2790 | 6 800 | 3 794 | 2021-10-20 15:18:30 |
| POINTPACK | PNT | 61,2000 | -3,2000 | -4,97% | 64,0000 | 64,0000 | 60,4000 | 981 | 120 134 | 2021-10-20 15:32:13 |
| POLARISIT | PIT | 1,6000 | 0,0300 | 1,91% | 1,5800 | 1,6000 | 1,5800 | 5 495 | 17 482 | 2021-10-20 14:09:48 |
| POLMAN | PLM | 0,5670 | -0,0330 | -5,50% | 0,5710 | 0,5850 | 0,5650 | 8 267 | 9 408 | 2021-10-20 15:14:27 |
| POLTRONIC | PTN | 1,2600 | 0,0000 | 0,00% | 1,2600 | 1,2650 | 1,2600 | 3 640 | 9 182 | 2021-10-20 11:37:37 |
| POLYSLASH | PSH | 6,6000 | 0,1100 | 1,69% | 6,5000 | 6,6000 | 6,5000 | 405 | 5 330 | 2021-10-20 15:44:13 |
| PRESENT24 | P24 | 0,1860 | 0,0222 | 13,55% | 0,1638 | 0,1880 | 0,1638 | 143 470 | 49 672 | 2021-10-20 12:41:03 |
| PTWP | PTW | 55,0000 | -0,5000 | -0,90% | 55,5000 | 55,5000 | 51,0000 | 47 | 4 852 | 2021-10-20 09:55:36 |
| PUNCHPUNK | PPG | 1,4698 | -0,0590 | -3,86% | 1,5000 | 1,5000 | 1,4202 | 4 208 | 12 298 | 2021-10-20 15:07:55 |
| PYLON | PYL | 0,1682 | 0,0122 | 7,82% | 0,1590 | 0,1682 | 0,1590 | 36 217 | 11 536 | 2021-10-20 12:47:39 |
| PYRAMID | PDG | 46,4000 | -1,5000 | -3,13% | 47,0000 | 47,7000 | 45,7000 | 1 600 | 148 278 | 2021-10-20 15:29:52 |
| QUARTICON | QON | 9,5200 | -0,9300 | -8,90% | 10,2500 | 10,2500 | 9,4200 | 1 074 | 21 140 | 2021-10-20 15:25:39 |
| QUBICGMS | QUB | 2,5050 | -0,0500 | -1,96% | 2,5550 | 2,5600 | 2,5050 | 1 183 | 5 982 | 2021-10-20 13:08:49 |
| REDDEV | RDS | 1,9600 | 0,1400 | 7,69% | 1,8800 | 2,0500 | 1,8200 | 68 357 | 269 770 | 2021-10-20 15:45:43 |
| REMORSOL | RSP | 5,2000 | 0,0600 | 1,17% | 5,1600 | 5,2000 | 4,9000 | 2 310 | 23 260 | 2021-10-20 10:49:51 |
| ROBINSON | RBS | 6,1000 | -0,0500 | -0,81% | 6,1000 | 6,1000 | 6,1000 | 2 | 24 | 2021-10-20 09:03:25 |
| S4E | S4E | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 16 | 192 | 2021-10-14 09:05:17 |
| SCPFL | SCP | 145,0000 | 1,0000 | 0,69% | 145,0000 | 145,0000 | 143,2000 | 252 | 72 560 | 2021-10-20 15:44:18 |
| SEVENET | SEV | 2,4000 | 0,1000 | 4,35% | 2,3000 | 2,4700 | 2,3000 | 17 118 | 81 788 | 2021-10-20 14:02:40 |
| SFD | SFD | 5,0000 | 0,0000 | 0,00% | 5,0000 | 5,0400 | 4,8800 | 15 982 | 158 962 | 2021-10-20 13:00:34 |
| SFERANET | SFN | 1,2500 | 0,0100 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 3 490 | 8 696 | 2021-10-20 14:10:58 |
| SHOCKWORK | SWK | 1,1800 | 0,0000 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 99 | 234 | 2021-10-20 13:48:58 |
| SIMFABRIC | SIM | 18,7000 | -0,2200 | -1,16% | 18,6600 | 18,8800 | 18,1000 | 1 794 | 66 058 | 2021-10-20 15:34:16 |
| SIMTERACT | SMT | 19,3360 | -0,6540 | -3,27% | 19,9900 | 19,9900 | 19,3360 | 4 | 158 | 2021-10-20 15:39:05 |
| SOFTBLUE | SBE | 0,3855 | -0,0200 | -4,93% | 0,4100 | 0,4100 | 0,3820 | 619 310 | 484 966 | 2021-10-20 15:50:49 |
| SOLARINOV | SIN | 0,1316 | -0,0050 | -3,66% | 0,1366 | 0,1366 | 0,1270 | 404 787 | 105 112 | 2021-10-20 15:05:09 |
| SONKA | SOK | 5,6000 | -0,1700 | -2,95% | 5,8000 | 5,8000 | 5,6000 | 3 136 | 35 600 | 2021-10-20 13:46:00 |
| SPYROSOFT | SPR | 182,0000 | 3,0000 | 1,68% | 180,0000 | 182,0000 | 176,0000 | 351 | 126 826 | 2021-10-20 12:15:29 |
| STANDREW | STD | 7,4000 | 0,0000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 113 | 1 672 | 2021-10-19 14:50:30 |
| STARWARD | STA | 94,0000 | 0,0000 | 0,00% | 94,0000 | 94,0000 | 92,4000 | 123 | 23 012 | 2021-10-20 15:05:17 |
| STEMCELLS | SCS | 0,8000 | 0,0000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 100 | 160 | 2021-10-20 10:05:42 |
| STILO | STI | 12,2800 | -0,7200 | -5,54% | 12,2800 | 12,2800 | 12,2800 | 30 | 736 | 2021-10-20 09:38:12 |
| SUNDRAGON | SDG | 21,6000 | 0,2000 | 0,93% | 21,6000 | 21,6000 | 21,6000 | 5 | 216 | 2021-10-20 09:53:57 |
| SUNTECH | SUN | 1,6500 | -0,0700 | -4,07% | 1,7200 | 1,8400 | 1,6500 | 4 251 | 14 336 | 2021-10-20 13:08:22 |
| SWALLET | SWT | 21,8000 | -0,4000 | -1,80% | 22,2000 | 22,2000 | 21,3000 | 365 | 15 856 | 2021-10-20 13:21:30 |
| SYNERGA | SNG | 0,2010 | -0,0035 | -1,71% | 0,2030 | 0,2030 | 0,1960 | 579 710 | 231 150 | 2021-10-20 15:45:25 |
| SZAR | SZR | 0,2480 | 0,0080 | 3,33% | 0,2400 | 0,2480 | 0,2300 | 304 023 | 149 804 | 2021-10-20 15:38:47 |
| TAXNET | TXN | 3,4000 | 0,1000 | 3,03% | 3,2600 | 3,4800 | 3,2600 | 2 755 | 18 378 | 2021-10-20 14:34:10 |
| TELEMEDPL | TMP | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 28 | 2021-10-20 09:22:23 |
| TELESTR | TLS | 23,2000 | -0,6000 | -2,52% | 23,2000 | 23,2000 | 23,2000 | 79 | 3 666 | 2021-10-19 09:52:39 |
| TELGAM | TLG | 0,3670 | -0,0030 | -0,81% | 0,3690 | 0,3690 | 0,3670 | 16 145 | 11 898 | 2021-10-20 15:50:55 |
| TELIANI | TLV | 1,0700 | 0,0100 | 0,94% | 1,0200 | 1,0700 | 0,9900 | 7 469 | 15 008 | 2021-10-19 16:33:39 |
| TENDERHUT | THG | 55,2600 | -0,0300 | -0,05% | 55,2900 | 55,2900 | 55,2600 | 37 | 4 092 | 2021-10-20 10:15:37 |
| TERMO2PWR | T2P | 0,3750 | -0,0040 | -1,06% | 0,3780 | 0,3790 | 0,3500 | 71 535 | 51 386 | 2021-10-20 15:31:54 |
| THEDUST | THD | 15,8000 | -0,2000 | -1,25% | 16,0000 | 16,0000 | 15,3500 | 1 091 | 34 220 | 2021-10-20 13:26:23 |
| TLTENNIS | TLT | 0,4840 | -0,0120 | -2,42% | 0,4040 | 0,4840 | 0,4040 | 1 001 | 808 | 2021-10-19 15:36:49 |
| TRUEGS | TGS | 1,5100 | -0,0100 | -0,66% | 1,5200 | 1,5200 | 1,4700 | 13 296 | 39 602 | 2021-10-20 15:00:11 |
| UHYECA | ECA | 1,4700 | 0,0050 | 0,34% | 1,4700 | 1,4700 | 1,4700 | 200 | 588 | 2021-10-20 12:33:21 |
| UNILABGAM | UNL | 19,9000 | 0,9000 | 4,74% | 19,7000 | 20,0000 | 19,0020 | 708 | 27 736 | 2021-10-20 15:20:31 |
| UNITED | UTD | 0,2680 | 0,0000 | 0,00% | 0,2680 | 0,2680 | 0,2680 | 100 | 54 | 2021-10-20 09:19:27 |
| VABUN | VAB | 1,7100 | 0,0200 | 1,18% | 1,7100 | 1,7400 | 1,7100 | 5 150 | 17 666 | 2021-10-20 12:43:03 |
| VARSAV | VAR | 1,9480 | 0,0680 | 3,62% | 1,8800 | 2,0000 | 1,8700 | 64 140 | 249 278 | 2021-10-20 13:54:45 |
| VEE | VEE | 108,0000 | -1,0000 | -0,92% | 105,0000 | 109,0000 | 105,0000 | 67 | 14 340 | 2021-10-20 11:18:27 |
| VERBICOM | VRB | 1,6600 | 0,0000 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 20 | 66 | 2021-10-20 09:01:38 |
| VIDIS | VDS | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 463 | 5 186 | 2021-10-20 10:13:28 |
| WAT | WAT | 15,6000 | -0,4000 | -2,50% | 15,7000 | 15,7000 | 15,6000 | 306 | 9 588 | 2021-10-20 09:43:14 |
| WIERZYCL | WRL | 0,5200 | 0,0360 | 7,44% | 0,4840 | 0,5200 | 0,4840 | 3 835 | 3 860 | 2021-10-18 15:52:43 |
| WODKAN | WOD | 10,3000 | 0,7000 | 7,29% | 10,3000 | 10,3000 | 10,3000 | 201 | 4 140 | 2021-10-20 15:17:46 |
| WOODPCKR | WPR | 13,3000 | -0,2900 | -2,13% | 13,5900 | 13,5900 | 12,9500 | 2 238 | 58 658 | 2021-10-20 14:30:38 |
| YOSHI | YOS | 3,9400 | 0,2200 | 5,91% | 3,8900 | 3,9600 | 3,7200 | 1 895 | 14 546 | 2021-10-20 12:16:27 |
| ZORTRAX | ZRX | 2,9900 | -0,2000 | -6,27% | 3,1400 | 3,2000 | 2,9500 | 16 969 | 103 622 | 2021-10-20 15:09:28 |
