319,5000
0,08%
0,2600
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 319,2400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 318,0300 |
| Max 1D: | 319,5000 |
| Min 1D: | 317,0800 |
| Wolumen obrotu: | 5 053 771 szt. |
| Wartość obrotu: | 6 516 951 zł |
| Liczba transakcji: | 4 589 |
| Stopa zwrotu 1R: | -33,32% |
| Max 1R: | 508,8900 |
| Min 1R: | 314,5300 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 01CYBATON | 01C | 3,5000 | 0,1000 | 2,94% | 3,3800 | 3,5200 | 3,3800 | 1 900 | 13 200 | 2022-05-27 17:03:10 |
| 1SOLUTION | ONE | 0,3538 | -0,0052 | -1,45% | 0,3490 | 0,3580 | 0,3416 | 35 007 | 24 340 | 2022-05-27 16:21:40 |
| 4MASS | 4MS | 0,2070 | 0,0015 | 0,73% | 0,2080 | 0,2095 | 0,2035 | 322 740 | 134 300 | 2022-05-27 17:00:00 |
| 7FIT | 7FT | 4,3600 | 0,0000 | 0,00% | 4,2200 | 4,3600 | 4,1200 | 1 482 | 12 294 | 2022-05-27 16:41:20 |
| ABSINVEST | AIN | 1,0650 | 0,0000 | 0,00% | 1,0650 | 1,0650 | 1,0000 | 2 271 | 4 578 | 2022-05-27 13:07:37 |
| ACARTUS | ACA | 0,5540 | 0,0420 | 8,20% | 0,5140 | 0,5540 | 0,5140 | 12 950 | 13 794 | 2022-05-27 17:00:00 |
| ADATEX | ADX | 0,6950 | 0,0050 | 0,72% | 0,6900 | 0,6950 | 0,6900 | 900 | 1 250 | 2022-05-23 14:30:27 |
| ADVERTIGO | AVE | 0,3830 | -0,0160 | -4,01% | 0,3200 | 0,3830 | 0,3200 | 1 105 | 722 | 2022-05-27 16:38:40 |
| AFHOL | AFH | 2,5900 | 0,1000 | 4,02% | 2,4900 | 2,6600 | 2,4900 | 2 099 | 10 860 | 2022-05-27 10:30:12 |
| AGROLIGA | AGL | 22,7000 | 0,7000 | 3,18% | 21,5000 | 22,7000 | 21,5000 | 119 | 5 140 | 2022-05-27 16:27:38 |
| AITON | AIT | 0,4820 | 0,0100 | 2,12% | 0,4870 | 0,4870 | 0,4400 | 2 051 | 1 836 | 2022-05-26 16:42:32 |
| ALDA | ALD | 6,3500 | 0,6500 | 11,40% | 5,7500 | 6,3500 | 5,7500 | 738 | 8 792 | 2022-05-26 10:51:35 |
| ANALIZY | AOL | 30,6000 | 3,6000 | 13,33% | 28,0000 | 30,6000 | 28,0000 | 31 | 1 802 | 2022-05-27 16:49:53 |
| APS | APS | 3,3800 | -0,0200 | -0,59% | 3,3800 | 3,3800 | 3,3800 | 233 | 1 576 | 2022-05-25 09:27:35 |
| AQUABB | AQU | 16,4000 | -0,1000 | -0,61% | 16,4000 | 16,4000 | 16,4000 | 100 | 3 280 | 2022-05-10 09:30:26 |
| AQUAPOZ | AQA | 11,9500 | 0,5500 | 4,82% | 11,9500 | 11,9500 | 11,9500 | 180 | 4 302 | 2022-05-27 09:46:00 |
| AQUATECH | AQT | 2,4200 | -0,0200 | -0,82% | 2,4200 | 2,4200 | 2,4200 | 5 | 24 | 2022-05-27 16:23:45 |
| ARENAPL | ARE | 5,0000 | 0,2000 | 4,17% | 4,8000 | 5,0000 | 4,7200 | 1 225 | 11 888 | 2022-05-27 12:43:56 |
| ARTGAMES | ARG | 1,7080 | 0,0300 | 1,79% | 1,6960 | 1,7200 | 1,6960 | 1 573 | 5 352 | 2022-05-27 17:00:00 |
| ASMODEV | AMV | 1,6700 | 0,0000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | 34 | 2022-05-27 09:39:46 |
| ATCCARGO | ATA | 11,2500 | -1,7500 | -13,46% | 11,8000 | 11,8000 | 10,8500 | 18 601 | 426 232 | 2022-05-27 17:00:00 |
| ATOMJELLY | ATJ | 1,8000 | 0,1500 | 9,09% | 1,6500 | 1,9700 | 1,5600 | 11 745 | 41 696 | 2022-05-27 17:00:00 |
| AUXILIA | AUX_ | 2,0000 | -0,0400 | -1,96% | 2,0400 | 2,0400 | 2,0000 | 555 | 2 222 | 2022-05-20 10:11:06 |
| AZTEC | AZC | 5,0000 | 0,0000 | 0,00% | 4,9600 | 5,0000 | 4,8400 | 1 000 | 9 830 | 2022-05-27 16:44:31 |
| BEEIN | BEE | 11,6500 | -1,5500 | -11,74% | 13,0000 | 13,0000 | 11,0000 | 2 079 | 47 632 | 2022-05-27 17:02:34 |
| BERGHOLDI | BRH | 0,8800 | 0,0500 | 6,02% | 0,8380 | 0,8880 | 0,8060 | 62 420 | 102 248 | 2022-05-27 14:36:01 |
| BETOMAX | BTX | 5,2000 | 0,0000 | 0,00% | 5,1000 | 5,2000 | 5,0000 | 821 | 8 288 | 2022-05-26 11:30:15 |
| BINARY | BHX | 1,2300 | 0,1100 | 9,82% | 1,1150 | 1,2300 | 1,0800 | 880 | 1 992 | 2022-05-24 14:51:57 |
| BIOCELTIX | BCX | 36,4000 | 0,9000 | 2,54% | 36,0000 | 36,4000 | 36,0000 | 219 | 15 852 | 2022-05-27 17:00:00 |
| BIOERG | BER | 0,1695 | -0,0005 | -0,29% | 0,1645 | 0,1695 | 0,1640 | 18 486 | 6 078 | 2022-05-27 13:57:15 |
| BIOMASS | BEP | 0,4880 | 0,0105 | 2,20% | 0,4780 | 0,4895 | 0,4550 | 28 769 | 26 928 | 2022-05-27 16:18:33 |
| BIZTECH | BTK | 0,2240 | 0,0000 | 0,00% | 0,2150 | 0,2240 | 0,2150 | 2 870 | 1 240 | 2022-05-27 14:40:58 |
| BKDGAMES | BKD | 6,1000 | -0,3700 | -5,72% | 6,4700 | 6,7200 | 5,9900 | 2 544 | 31 576 | 2022-05-27 17:00:00 |
| BLACKPOIN | BPN | 1,0400 | -0,0400 | -3,70% | 1,0800 | 1,0800 | 1,0300 | 8 023 | 16 548 | 2022-05-27 16:41:38 |
| BLOOBER | BLO | 15,8000 | -0,1000 | -0,63% | 15,8800 | 15,8800 | 15,5000 | 6 252 | 195 488 | 2022-05-27 16:12:28 |
| BPC | BPC | 0,1700 | -0,0100 | -5,56% | 0,1790 | 0,1790 | 0,1700 | 8 917 | 3 072 | 2022-05-27 16:30:13 |
| BRAS | BSA | 0,2305 | 0,0020 | 0,88% | 0,2195 | 0,2305 | 0,2195 | 23 104 | 10 382 | 2022-05-27 16:48:55 |
| BTCSTUDIO | BTC | 0,5300 | 0,0000 | 0,00% | 0,4540 | 0,5300 | 0,4540 | 580 | 602 | 2022-05-27 09:19:07 |
| BVT | BVT | 0,2700 | -0,0040 | -1,46% | 0,2690 | 0,2760 | 0,2600 | 36 541 | 19 088 | 2022-05-27 16:37:37 |
| CANNABIS | CBD | 1,5900 | 0,0400 | 2,58% | 1,5900 | 1,5900 | 1,5000 | 889 | 2 820 | 2022-05-27 13:51:30 |
| CARBONSTU | CRB | 19,2500 | 0,0500 | 0,26% | 19,2000 | 19,8000 | 19,2000 | 234 | 9 152 | 2022-05-27 13:30:34 |
| CARLSON | CAI | 52,2000 | 0,2000 | 0,38% | 52,0000 | 52,2000 | 50,0000 | 1 022 | 104 400 | 2022-05-27 15:46:07 |
| CASPAR | CSR | 18,4000 | -0,8000 | -4,17% | 18,4000 | 18,4000 | 18,4000 | 106 | 3 900 | 2022-05-27 10:57:09 |
| CCS | CCS | 2,1800 | 0,0600 | 2,83% | 2,1800 | 2,1800 | 2,1800 | 918 | 4 002 | 2022-05-27 10:26:50 |
| CENTURION | CTF | 1,3500 | 0,0500 | 3,85% | 1,2900 | 1,3500 | 1,2900 | 580 | 1 516 | 2022-05-27 12:59:45 |
| CFG | CFG | 21,6000 | -1,0000 | -4,42% | 22,6000 | 22,6000 | 21,0000 | 316 | 13 302 | 2022-05-27 15:34:47 |
| CHERRY | CHP | 4,4000 | 0,0000 | 0,00% | 4,6600 | 4,6600 | 4,4000 | 190 | 1 724 | 2022-05-27 14:20:48 |
| CLOUD | CLD | 36,8000 | 0,3000 | 0,82% | 36,3000 | 36,8000 | 36,3000 | 189 | 13 768 | 2022-05-27 17:00:00 |
| CMI | CMI | 30,8000 | -0,2000 | -0,65% | 30,8000 | 30,8000 | 30,8000 | 1 | 62 | 2022-05-27 16:23:31 |
| CODEADDIC | CDT | 1,0900 | -0,0100 | -0,91% | 1,1700 | 1,1700 | 1,0200 | 2 199 | 4 546 | 2022-05-27 15:04:10 |
| COLUMBUS | CLC | 8,2000 | 0,5000 | 6,49% | 7,8000 | 8,2000 | 7,7500 | 124 678 | 2 009 866 | 2022-05-27 17:04:09 |
| COMECO | CMC | 0,3000 | 0,0190 | 6,76% | 0,2880 | 0,3080 | 0,2880 | 6 511 | 3 840 | 2022-05-27 16:27:38 |
| CONSOLE | CLA | 10,7500 | -2,1000 | -16,34% | 12,0000 | 12,1500 | 10,0000 | 2 714 | 57 714 | 2022-05-27 17:00:00 |
| CREOTECH | CRI | 137,6000 | -0,4000 | -0,29% | 137,8000 | 137,8000 | 133,0000 | 74 | 19 952 | 2022-05-27 17:00:00 |
| DANKS | DNS | 0,7000 | 0,0100 | 1,45% | 0,7000 | 0,7000 | 0,7000 | 2 000 | 2 800 | 2022-05-27 11:09:00 |
| DBENERGY | DBE | 23,8000 | 0,0000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 2 | 96 | 2022-05-27 16:23:24 |
| DDISTANCE | DDI | 1,3400 | -0,0200 | -1,47% | 1,3550 | 1,4000 | 1,3000 | 2 201 | 5 924 | 2022-05-27 17:00:00 |
| DEKTRA | DKR | 18,0000 | -0,5000 | -2,70% | 18,0000 | 18,3000 | 17,8000 | 417 | 14 920 | 2022-05-27 16:02:42 |
| DETGAMES | DEG | 2,6500 | -0,0200 | -0,75% | 2,6500 | 2,6500 | 2,6500 | 160 | 848 | 2022-05-27 16:26:25 |
| DEVORAN | DEV | 0,0914 | -0,0012 | -1,30% | 0,0926 | 0,0949 | 0,0872 | 49 000 | 8 860 | 2022-05-27 16:43:03 |
| DITIX | DTX | 0,1585 | 0,0130 | 8,93% | 0,1570 | 0,1670 | 0,1500 | 657 282 | 205 998 | 2022-05-27 16:49:51 |
| DRAGEUS | DRG | 1,9800 | 0,0000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 5 | 20 | 2022-05-26 09:46:56 |
| DRAGOENT | DGE | 48,9000 | 0,4000 | 0,82% | 47,6000 | 49,6500 | 47,5000 | 1 334 | 129 418 | 2022-05-27 17:00:00 |
| DRFINANCE | DRF | 1,0500 | 0,0300 | 2,94% | 1,0150 | 1,0500 | 1,0050 | 9 862 | 20 076 | 2022-05-27 10:25:19 |
| DSTREAM | DOW | 1,4800 | 0,0000 | 0,00% | 1,4800 | 1,4800 | 1,4200 | 1 685 | 4 790 | 2022-05-26 10:57:45 |
| DUALITY | DUA | 2,6000 | 0,0000 | 0,00% | 2,6000 | 2,6800 | 2,5800 | 6 642 | 34 696 | 2022-05-27 15:26:08 |
| EASYCALL | ECL | 6,9200 | -0,0600 | -0,86% | 6,9200 | 6,9200 | 6,9200 | 175 | 2 422 | 2022-05-27 10:52:15 |
| ECCGAMES | ECC | 1,1200 | 0,0600 | 5,66% | 1,0500 | 1,1200 | 1,0200 | 15 397 | 32 786 | 2022-05-27 17:00:00 |
| ECO5TECH | ECT | 2,9190 | -0,0010 | -0,03% | 2,8500 | 2,9200 | 2,8105 | 4 219 | 24 240 | 2022-05-27 16:48:55 |
| EFENERGII | EFE | 0,3230 | 0,0000 | 0,00% | 0,3230 | 0,3230 | 0,3230 | 100 | 64 | 2022-05-27 13:08:40 |
| EKIOSK | EKS | 1,7000 | 0,0200 | 1,19% | 1,6800 | 1,7000 | 1,4000 | 570 | 1 628 | 2022-05-27 10:01:15 |
| EKIPAHOLD | EKH | 6,4700 | 0,0400 | 0,62% | 6,5900 | 6,5900 | 6,2500 | 5 883 | 75 552 | 2022-05-27 16:48:55 |
| EKOBOX | EBX | 0,4480 | -0,0010 | -0,22% | 0,4490 | 0,4490 | 0,4420 | 6 021 | 5 322 | 2022-05-27 17:00:00 |
| EKOOZE | EKE | 0,1350 | -0,0160 | -10,60% | 0,1490 | 0,1490 | 0,1350 | 4 127 | 1 164 | 2022-05-27 16:04:53 |
| EKOPARK | EPR | 9,2000 | 0,0600 | 0,66% | 9,2000 | 9,2000 | 9,2000 | 5 | 92 | 2022-05-27 09:32:41 |
| EKOPOL | EGH | 9,3400 | 0,3400 | 3,78% | 8,6400 | 9,3400 | 8,5000 | 1 777 | 30 892 | 2022-05-27 16:40:32 |
| EONET | EON | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 133 | 5 054 | 2022-05-24 15:03:58 |
| EUROTAX | ETX | 2,9400 | 0,1000 | 3,52% | 2,9000 | 2,9400 | 2,9000 | 1 230 | 7 154 | 2022-05-27 14:24:24 |
| EXAMOBILE | EXA | 5,7000 | 0,2000 | 3,64% | 5,7000 | 5,7000 | 5,7000 | 770 | 8 778 | 2022-05-27 16:29:40 |
| EXCELLENC | EXC | 0,1728 | -0,0024 | -1,37% | 0,1732 | 0,1780 | 0,1700 | 341 578 | 117 754 | 2022-05-27 17:00:00 |
| FALCON | FLG | 0,4060 | -0,0400 | -8,97% | 0,3860 | 0,4060 | 0,3840 | 2 386 | 1 836 | 2022-05-27 15:45:51 |
| FARM51 | F51 | 41,0000 | -1,0000 | -2,38% | 41,0000 | 41,8000 | 40,9500 | 3 755 | 308 686 | 2022-05-27 17:02:35 |
| FEMTECH | FEM | 1,8000 | -0,0600 | -3,23% | 1,7100 | 1,8000 | 1,6000 | 6 021 | 19 852 | 2022-05-27 13:06:51 |
| FHDOM | FHD | 3,4200 | 0,0200 | 0,59% | 3,4200 | 3,4200 | 3,4200 | 580 | 3 968 | 2022-05-27 16:44:14 |
| FIGENE | FIG | 0,2120 | -0,0350 | -14,17% | 0,2400 | 0,2400 | 0,2120 | 13 283 | 6 208 | 2022-05-27 17:00:00 |
| FINVENTUR | FIV | 0,6540 | 0,0040 | 0,62% | 0,6500 | 0,6540 | 0,6000 | 9 622 | 11 574 | 2022-05-27 14:55:34 |
| FOREVEREN | FOR | 5,1300 | -0,0200 | -0,39% | 5,1500 | 5,1500 | 5,0000 | 22 310 | 224 986 | 2022-05-27 17:00:00 |
| FOTOVOLT | FVE | 0,4200 | 0,0100 | 2,44% | 0,4100 | 0,4200 | 0,4100 | 350 | 290 | 2022-05-27 14:17:21 |
| GAMEDUST | GDC | 0,2760 | 0,0000 | 0,00% | 0,2760 | 0,2760 | 0,2760 | 12 | 6 | 2022-05-27 12:02:32 |
| GAMIVO | GMV | 79,8000 | 0,8000 | 1,01% | 80,0000 | 80,0000 | 74,2000 | 304 | 48 082 | 2022-05-27 16:49:39 |
| GENOMTEC | GMT | 7,3000 | 0,0200 | 0,27% | 7,3000 | 7,3000 | 7,3000 | 337 | 4 920 | 2022-05-27 14:25:36 |
| GENRG | GNG | 0,3900 | 0,0250 | 6,85% | 0,3900 | 0,3900 | 0,3900 | 1 | 0 | 2022-05-27 16:49:11 |
| GENXONE | GX1 | 14,9200 | 0,4200 | 2,90% | 14,2000 | 14,9200 | 14,1400 | 476 | 13 546 | 2022-05-27 14:57:45 |
| GEOTRANS | GTS | 8,9800 | 0,1500 | 1,70% | 8,8200 | 9,0800 | 8,7000 | 5 869 | 104 152 | 2022-05-27 16:46:24 |
| GOVENA | GOV | 0,0600 | 0,0016 | 2,74% | 0,0606 | 0,0628 | 0,0572 | 118 323 | 13 904 | 2022-05-27 16:00:57 |
| GRAPHENE | GPH | 8,6000 | 0,0100 | 0,12% | 8,5900 | 8,6000 | 8,5000 | 1 778 | 30 366 | 2022-05-27 14:30:16 |
| GREMPCO | GRM | 0,6480 | 0,0180 | 2,86% | 0,6460 | 0,6480 | 0,6460 | 150 | 194 | 2022-05-27 13:58:52 |
| GRMEDIA | GME | 120,0000 | -6,0000 | -4,76% | 120,0000 | 120,0000 | 120,0000 | 16 | 3 840 | 2022-05-24 09:39:40 |
| GRUPAMZ | GMZ | 0,7220 | 0,0280 | 4,03% | 0,6710 | 0,7300 | 0,6710 | 75 874 | 107 270 | 2022-05-27 17:00:00 |
| GRUPAREC | GRC | 72,0000 | 0,5000 | 0,70% | 72,0000 | 72,0000 | 72,0000 | 2 | 288 | 2022-05-27 09:00:00 |
| HEMP | HMP | 0,4345 | -0,0045 | -1,03% | 0,4395 | 0,4500 | 0,4320 | 110 484 | 97 326 | 2022-05-27 17:00:00 |
| HORNIGOLD | HRL | 0,0970 | -0,0105 | -9,77% | 0,1000 | 0,1000 | 0,0956 | 19 239 | 3 708 | 2022-05-27 16:41:51 |
| HORTICO | HOR | 5,3800 | 0,1000 | 1,89% | 5,2800 | 5,3800 | 5,2800 | 1 029 | 10 920 | 2022-05-27 16:09:39 |
| HUBTECH | HUB | 0,4555 | -0,0045 | -0,98% | 0,4595 | 0,4600 | 0,4450 | 209 528 | 188 986 | 2022-05-27 17:00:00 |
| HURTIMEX | HRT | 0,2490 | 0,0040 | 1,63% | 0,2170 | 0,2490 | 0,2170 | 2 841 | 1 234 | 2022-05-27 16:40:58 |
| HYDRA | HYD | 36,4000 | 0,4000 | 1,11% | 36,8000 | 36,8000 | 36,4000 | 51 | 3 714 | 2022-05-27 17:00:57 |
| ICECODE | ICG | 0,6820 | -0,0480 | -6,58% | 0,6900 | 0,6900 | 0,6820 | 2 500 | 3 416 | 2022-05-27 16:09:10 |
| IGORIA | IGT | 0,2400 | -0,0060 | -2,44% | 0,2300 | 0,2430 | 0,2200 | 24 043 | 10 910 | 2022-05-27 17:00:00 |
| IMAGEPWR | IPW | 29,5000 | 0,3000 | 1,03% | 29,5000 | 29,5000 | 29,5000 | 25 | 1 476 | 2022-05-23 12:23:25 |
| IMMGAMES | IMG | 2,9000 | 0,1400 | 5,07% | 2,9000 | 2,9000 | 2,9000 | 200 | 1 160 | 2022-05-27 09:00:00 |
| INCUVO | IVO | 4,0900 | -0,0300 | -0,73% | 4,1000 | 4,1600 | 4,0300 | 17 148 | 141 860 | 2022-05-27 17:00:00 |
| INFRA | IFA | 1,3300 | 0,1000 | 8,13% | 1,2350 | 1,3300 | 1,2350 | 1 760 | 4 598 | 2022-05-26 14:49:19 |
| INTELIWIS | ITL | 3,6800 | 1,5300 | 71,16% | 3,7600 | 3,9600 | 3,6400 | 327 552 | 2 452 150 | 2022-05-27 17:04:43 |
| INTERNITY | INT | 3,9500 | 0,0000 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 126 | 996 | 2022-05-27 09:03:22 |
| INTM | IMR | 0,1700 | 0,0085 | 5,26% | 0,1750 | 0,1760 | 0,1510 | 21 990 | 7 070 | 2022-05-27 16:02:45 |
| INVENTION | INM | 0,7100 | -0,0180 | -2,47% | 0,7200 | 0,7380 | 0,7070 | 39 404 | 56 688 | 2022-05-27 17:00:00 |
| INVESTEKO | IVE | 3,8800 | 0,0000 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 14 | 108 | 2022-05-27 09:24:47 |
| IRONWOLF | IWS | 7,2800 | 0,3800 | 5,51% | 7,2800 | 7,2800 | 7,2800 | 125 | 1 820 | 2022-05-27 17:00:00 |
| JRHOLDING | JRH | 5,9200 | 0,1200 | 2,07% | 5,8800 | 5,9600 | 5,8000 | 6 749 | 79 192 | 2022-05-27 17:00:00 |
| JUJUBEE | JJB | 1,5200 | 0,0250 | 1,67% | 1,5500 | 1,6000 | 1,4850 | 8 166 | 25 038 | 2022-05-27 17:00:00 |
| KANCELWEC | KPI | 1,3000 | 0,0000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 499 | 1 298 | 2022-05-26 10:55:17 |
| KBJ | KBJ | 14,6000 | 0,0000 | 0,00% | 14,6000 | 14,6000 | 14,6000 | 2 | 58 | 2022-05-27 09:00:00 |
| KLABATER | KBT | 1,6700 | -0,0100 | -0,60% | 1,6700 | 1,6700 | 1,6700 | 2 | 6 | 2022-05-27 09:00:00 |
| KOOL2PLAY | K2P | 8,6000 | -0,0800 | -0,92% | 8,6800 | 8,6800 | 8,1800 | 261 | 4 274 | 2022-05-27 12:53:27 |
| KORBANK | KOR | 9,6000 | -0,2000 | -2,04% | 9,6000 | 9,6000 | 9,6000 | 20 | 384 | 2022-05-27 09:00:00 |
| KUPIEC | KPC | 1,7800 | -0,0500 | -2,73% | 1,7500 | 1,7800 | 1,7200 | 2 120 | 7 358 | 2022-05-27 16:32:03 |
| LABOCANNA | LCN | 1,7680 | -0,0020 | -0,11% | 1,7680 | 1,7700 | 1,6560 | 1 659 | 5 740 | 2022-05-27 16:48:55 |
| LAURENPES | LPS | 0,0680 | -0,0002 | -0,29% | 0,0693 | 0,0694 | 0,0650 | 423 282 | 56 652 | 2022-05-27 17:01:21 |
| LEGIMI | LEG | 19,7000 | 0,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 165 | 6 502 | 2022-05-27 10:40:33 |
| LETUS | LET | 1,1700 | 0,0000 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 325 | 760 | 2022-05-27 09:00:00 |
| LGTRADE | LGT | 1,0500 | 0,0400 | 3,96% | 1,0100 | 1,0500 | 1,0100 | 1 001 | 2 022 | 2022-05-27 13:44:38 |
| LMGAMES | LMG | 30,7000 | -0,6000 | -1,92% | 31,3000 | 31,6000 | 30,6000 | 2 086 | 129 360 | 2022-05-27 17:03:05 |
| LUG | LUG | 6,0000 | -0,2500 | -4,00% | 6,2500 | 6,2500 | 6,0000 | 52 | 630 | 2022-05-27 10:59:31 |
| LUKARDI | LUK | 0,9000 | 0,0000 | 0,00% | 0,8200 | 0,9000 | 0,8200 | 351 | 576 | 2022-05-27 16:42:46 |
| MADKOM | MAD | 2,3700 | -0,1500 | -5,95% | 2,5200 | 2,5200 | 2,3700 | 309 | 1 558 | 2022-05-17 16:33:22 |
| MADMIND | MMS | 2,9150 | 0,2700 | 10,21% | 2,6000 | 2,9400 | 2,5550 | 22 041 | 121 526 | 2022-05-27 16:45:45 |
| MAKOLAB | MLB | 4,7400 | 0,0000 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 52 | 492 | 2022-05-24 09:04:06 |
| MAXIPIZZA | MXP | 0,6850 | -0,0300 | -4,20% | 0,6850 | 0,6850 | 0,6850 | 150 | 206 | 2022-05-19 14:56:29 |
| MBFGROUP | MBF | 1,6000 | -0,0550 | -3,32% | 1,6550 | 1,7150 | 1,6000 | 3 378 | 10 920 | 2022-05-27 15:06:29 |
| MEDAPP | MDA | 0,5380 | -0,0010 | -0,19% | 0,5200 | 0,5430 | 0,5120 | 47 813 | 50 248 | 2022-05-27 15:02:00 |
| MEDCAMP | MDP | 1,0880 | 0,0400 | 3,82% | 1,0000 | 1,0880 | 1,0000 | 2 089 | 4 260 | 2022-05-27 14:17:12 |
| MEDICOBIO | MDB | 1,3600 | -0,0300 | -2,16% | 1,3950 | 1,3950 | 1,2700 | 7 014 | 18 176 | 2022-05-27 15:41:13 |
| MEGAPIXEL | MPS | 19,9500 | 0,4000 | 2,05% | 19,9500 | 19,9500 | 19,9500 | 3 | 120 | 2022-05-27 15:57:19 |
| MENNICASK | MNS | 134,4000 | 3,4000 | 2,60% | 131,6000 | 134,4000 | 130,0000 | 249 | 66 084 | 2022-05-27 17:00:00 |
| MERA | MER | 1,3900 | -0,1100 | -7,33% | 1,4800 | 1,4800 | 1,3900 | 990 | 2 780 | 2022-05-27 16:44:06 |
| MERIT | MEI | 2,4500 | 0,0000 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 23 | 112 | 2022-05-27 12:05:46 |
| MERLINGRP | MRG | 0,2000 | 0,0000 | 0,00% | 0,2150 | 0,2150 | 0,2000 | 24 031 | 9 806 | 2022-05-27 13:20:12 |
| METAVERSUM | MET | 1,0500 | 0,0000 | 0,00% | 0,9800 | 1,0500 | 0,9800 | 113 557 | 227 064 | 2022-05-27 16:37:16 |
| MFOOD | MFD | 3,7700 | 0,2700 | 7,71% | 3,5200 | 3,7700 | 3,5200 | 5 | 36 | 2022-05-27 12:23:11 |
| MILKPOL | MLP | 1,5500 | -0,0500 | -3,13% | 1,5500 | 1,5500 | 1,5500 | 280 | 868 | 2022-05-26 12:04:20 |
| MILTON | MTN | 0,7980 | 0,0000 | 0,00% | 0,7300 | 0,7980 | 0,7300 | 4 | 6 | 2022-05-27 17:00:00 |
| MOLIERA2 | MO2 | 0,2980 | 0,0010 | 0,34% | 0,2980 | 0,2980 | 0,2980 | 90 | 54 | 2022-05-27 10:38:57 |
| MOONLIT | MLT | 0,7750 | 0,1350 | 21,09% | 0,6600 | 0,7750 | 0,6600 | 13 750 | 19 644 | 2022-05-27 17:00:00 |
| MOVGAMVR | MVR | 0,3250 | -0,0250 | -7,14% | 0,3500 | 0,3690 | 0,3210 | 84 412 | 57 842 | 2022-05-27 16:49:54 |
| MOVIEGAMES | MOV | 27,4000 | 0,3000 | 1,11% | 27,2500 | 28,3500 | 27,2000 | 879 | 48 494 | 2022-05-27 17:00:00 |
| MPAY | MPY | 1,1620 | 0,0100 | 0,87% | 1,1680 | 1,1800 | 1,1500 | 26 110 | 60 712 | 2022-05-27 17:00:00 |
| MPLVERBUM | VER | 7,1000 | 0,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 1 | 14 | 2022-05-27 09:01:38 |
| MSM | MSM | 3,1000 | -0,0600 | -1,90% | 2,8600 | 3,1000 | 2,8600 | 232 | 1 406 | 2022-05-27 14:15:48 |
| MTENERGIA | MTE | 0,3560 | -0,0060 | -1,66% | 0,3620 | 0,3620 | 0,3440 | 28 111 | 19 606 | 2022-05-27 17:00:00 |
| NEPTIS | YAN | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 80 | 2022-05-26 09:40:31 |
| NEURONE | NRS | 2,7800 | 0,1800 | 6,92% | 2,7800 | 2,7800 | 2,7800 | 1 000 | 5 560 | 2022-05-26 12:24:11 |
| NGGAMES | NGG | 0,1115 | -0,0030 | -2,62% | 0,1120 | 0,1120 | 0,1030 | 12 338 | 2 582 | 2022-05-27 16:01:59 |
| NOCTILUCA | NCL | 45,0000 | 0,0000 | 0,00% | 46,2000 | 46,2000 | 44,0000 | 1 177 | 104 582 | 2022-05-27 17:00:00 |
| NOOBZ | NOB | 27,8000 | -0,3000 | -1,07% | 26,9000 | 27,9000 | 26,8000 | 277 | 14 946 | 2022-05-27 16:49:36 |
| NOTORIA | NTS | 7,0500 | -0,2500 | -3,42% | 7,3000 | 7,3000 | 7,0500 | 452 | 6 580 | 2022-05-27 09:51:13 |
| NOVINA | NOV | 1,2900 | 0,0350 | 2,79% | 1,1900 | 1,3400 | 1,1650 | 28 047 | 69 806 | 2022-05-27 17:00:00 |
| NTVSA | NTV | 0,1780 | 0,0080 | 4,71% | 0,1700 | 0,1780 | 0,1700 | 9 500 | 3 348 | 2022-05-27 09:50:16 |
| NWAI | NWA | 12,7000 | -0,4000 | -3,05% | 14,3000 | 14,3000 | 12,7000 | 203 | 5 400 | 2022-05-27 16:18:41 |
| ONE2TRIBE | O2T | 0,4000 | 0,0000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | 525 | 420 | 2022-05-27 14:14:54 |
| ONEMORE | OML | 2,9700 | 0,1100 | 3,85% | 2,8600 | 2,9700 | 2,8600 | 1 623 | 9 362 | 2022-05-27 16:47:30 |
| OPTIGIS | OPI | 0,4920 | 0,0010 | 0,20% | 0,4910 | 0,4920 | 0,4910 | 1 602 | 1 574 | 2022-05-26 12:01:06 |
| ORZLOPONY | ORL | 2,1600 | 0,1000 | 4,85% | 2,1600 | 2,1600 | 2,1600 | 702 | 3 032 | 2022-05-27 13:58:01 |
| OUTDOORZY | OUT | 0,7380 | -0,0260 | -3,40% | 0,7000 | 0,7380 | 0,7000 | 500 | 708 | 2022-05-27 13:25:01 |
| OVIDWORKS | OVI | 1,8000 | -0,0700 | -3,74% | 1,8700 | 1,9600 | 1,5000 | 10 672 | 37 080 | 2022-05-27 10:16:04 |
| OXYGEN | OXY | 0,4760 | 0,0000 | 0,00% | 0,4760 | 0,4760 | 0,4760 | 50 | 48 | 2022-05-25 09:50:38 |
| OZECAPITAL | OZE | 0,9300 | -0,0110 | -1,17% | 0,8760 | 0,9600 | 0,8760 | 29 450 | 53 412 | 2022-05-27 13:32:39 |
| P2CHILL | P2C | 4,0450 | -0,0550 | -1,34% | 4,0450 | 4,0450 | 4,0450 | 100 | 810 | 2022-05-26 10:19:56 |
| PARTNER | PRN_ | 0,1485 | 0,0000 | 0,00% | 0,1485 | 0,1485 | 0,1485 | 50 | 14 | 2022-05-27 09:25:51 |
| PASSUS | PAS | 38,4000 | -1,2000 | -3,03% | 39,6000 | 39,6000 | 38,4000 | 142 | 11 028 | 2022-05-27 11:58:50 |
| PBGAMES | PBT | 0,4240 | 0,0040 | 0,95% | 0,3980 | 0,4240 | 0,3900 | 9 037 | 7 458 | 2022-05-27 16:46:30 |
| PLANETB2B | P2B | 0,0820 | 0,0070 | 9,33% | 0,0750 | 0,0820 | 0,0724 | 41 206 | 6 192 | 2022-05-27 15:21:46 |
| PLANTWEAR | PNW | 2,8000 | 0,0400 | 1,45% | 2,7600 | 2,8000 | 2,6200 | 1 117 | 6 234 | 2022-05-27 14:49:06 |
| PLATIGE | PLI | 24,5000 | 0,1000 | 0,41% | 24,0000 | 24,5000 | 24,0000 | 1 366 | 66 532 | 2022-05-27 17:00:00 |
| PLGROUP | PLG | 0,1930 | 0,0030 | 1,58% | 0,1800 | 0,1930 | 0,1800 | 6 715 | 2 434 | 2022-05-27 12:08:39 |
| POINTPACK | PNT | 37,4000 | -1,1000 | -2,86% | 37,2000 | 37,4000 | 36,5000 | 359 | 26 632 | 2022-05-27 10:43:06 |
| POLARISIT | PIT | 1,1900 | -0,0100 | -0,83% | 1,1600 | 1,1900 | 1,1600 | 4 329 | 10 178 | 2022-05-27 17:00:00 |
| POLMAN | PLM | 0,3500 | 0,0010 | 0,29% | 0,3210 | 0,3500 | 0,3200 | 15 423 | 10 040 | 2022-05-26 17:00:00 |
| POLTRONIC | PTN | 1,1100 | 0,0100 | 0,91% | 1,1000 | 1,1100 | 1,1000 | 1 198 | 2 636 | 2022-05-26 16:15:48 |
| POLYSLASH | PSH | 2,2500 | -0,0600 | -2,60% | 2,2700 | 2,2700 | 2,2500 | 441 | 1 990 | 2022-05-27 09:25:11 |
| PRESENT24 | P24 | 0,1250 | 0,0005 | 0,40% | 0,1200 | 0,1250 | 0,1200 | 19 941 | 4 846 | 2022-05-27 17:00:14 |
| PTWP | PTW | 44,0000 | 1,0000 | 2,33% | 43,8000 | 44,0000 | 43,8000 | 50 | 4 400 | 2022-05-27 14:34:21 |
| PUNCHPUNK | PPG | 0,8860 | 0,0000 | 0,00% | 0,8860 | 0,8860 | 0,8860 | 216 | 382 | 2022-05-27 10:32:07 |
| PYLON | PYL | 0,1160 | 0,0060 | 5,45% | 0,1115 | 0,1160 | 0,1100 | 32 300 | 7 156 | 2022-05-27 16:46:15 |
| PYRAMID | PDG | 27,9000 | 0,2000 | 0,72% | 26,8000 | 27,9000 | 26,8000 | 5 096 | 273 230 | 2022-05-27 16:08:07 |
| QUARTICON | QON | 4,2100 | 0,0100 | 0,24% | 4,3000 | 4,5400 | 4,1200 | 3 370 | 29 474 | 2022-05-27 15:06:16 |
| QUBICGMS | QUB | 1,4150 | 0,1100 | 8,43% | 1,4150 | 1,4150 | 1,4150 | 364 | 1 030 | 2022-05-27 15:16:15 |
| REDDEV | RDS | 0,8080 | -0,1320 | -14,04% | 0,9380 | 0,9380 | 0,8000 | 89 724 | 147 802 | 2022-05-27 17:00:00 |
| REMORSOL | RSP | 4,8200 | -0,9600 | -16,61% | 5,3200 | 5,7800 | 4,8200 | 1 460 | 15 274 | 2022-05-27 17:00:00 |
| RENDER | RND | 105,0000 | 2,0000 | 1,94% | 105,0000 | 105,0000 | 105,0000 | 20 | 4 200 | 2022-05-27 16:24:52 |
| ROAD | RST | 40,0500 | 3,0500 | 8,24% | 36,9000 | 40,0700 | 36,9000 | 840 | 65 178 | 2022-05-27 17:02:11 |
| ROBINSON | RBS | 5,1000 | -0,1800 | -3,41% | 5,0200 | 5,1000 | 4,9600 | 201 | 2 006 | 2022-05-26 15:53:29 |
| S4E | S4E | 5,9500 | -0,0500 | -0,83% | 5,1000 | 5,9500 | 4,8000 | 899 | 8 892 | 2022-03-21 10:33:22 |
| SAULETECH | SLT | 6,7000 | 0,7000 | 11,67% | 6,0000 | 6,9900 | 6,0000 | 50 919 | 673 358 | 2022-05-27 17:00:00 |
| SCPFL | SCP | 127,0000 | -3,0000 | -2,31% | 129,0000 | 129,0000 | 126,0000 | 88 | 22 280 | 2022-05-27 17:00:00 |
| SDSOPTIC | SDS | 7,9500 | 0,4500 | 6,00% | 7,8000 | 7,9500 | 7,8000 | 230 | 3 598 | 2022-05-27 12:25:54 |
| SEDIVIO | SED | 7,6000 | 0,8200 | 12,09% | 6,5600 | 7,6000 | 6,3000 | 1 272 | 16 892 | 2022-05-27 17:00:00 |
| SEVENET | SEV | 1,8000 | -0,0500 | -2,70% | 1,8200 | 1,8300 | 1,8000 | 11 300 | 40 984 | 2022-05-27 13:40:08 |
| SFD | SFD | 2,9700 | 0,0200 | 0,68% | 2,9900 | 2,9900 | 2,8900 | 8 882 | 52 018 | 2022-05-27 11:26:56 |
| SFERANET | SFN | 2,0200 | 0,0000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 10 | 40 | 2022-05-27 09:00:00 |
| SIMFABRIC | SIM | 11,4500 | -0,0500 | -0,43% | 11,3000 | 11,5000 | 11,3000 | 866 | 19 706 | 2022-05-27 10:05:24 |
| SIMTERACT | SMT | 10,3000 | 0,1000 | 0,98% | 10,3000 | 10,3000 | 10,3000 | 2 | 42 | 2022-05-27 09:10:07 |
| SOFTBLUE | SBE | 0,3035 | -0,0110 | -3,50% | 0,3180 | 0,3200 | 0,2895 | 316 663 | 186 282 | 2022-05-27 16:48:55 |
| SOLARINOV | SIN | 0,0899 | -0,0037 | -3,95% | 0,0936 | 0,0936 | 0,0812 | 311 345 | 53 816 | 2022-05-27 16:48:55 |
| SONKA | SOK | 5,1800 | -0,1600 | -3,00% | 5,3000 | 5,3000 | 5,0000 | 7 073 | 72 040 | 2022-05-27 16:43:14 |
| STANDREW | STD | 5,8500 | -0,1000 | -1,68% | 5,7000 | 6,3000 | 5,6000 | 742 | 8 542 | 2022-05-27 17:00:00 |
| STARWARD | STA | 67,0000 | 0,0000 | 0,00% | 67,0000 | 67,0000 | 65,0000 | 130 | 17 100 | 2022-05-27 16:46:13 |
| STEMCELLS | SCS | 0,3000 | -0,0400 | -11,76% | 0,3020 | 0,3300 | 0,3000 | 383 | 234 | 2022-05-27 17:00:00 |
| STILO | STI | 4,7900 | 0,0000 | 0,00% | 4,2000 | 4,7900 | 4,2000 | 175 | 1 472 | 2022-05-27 16:49:35 |
| SUNTECH | SUN | 2,9800 | 0,0800 | 2,76% | 2,8600 | 3,0500 | 2,7500 | 38 604 | 218 040 | 2022-05-27 17:00:00 |
| SWALLET | SWT | 8,3000 | -0,2400 | -2,81% | 7,9600 | 8,3400 | 7,9200 | 4 002 | 64 804 | 2022-05-27 16:33:38 |
| SYGNIS | SYG | 2,1500 | 0,0500 | 2,38% | 2,1100 | 2,1500 | 2,0300 | 1 545 | 6 408 | 2022-05-27 11:32:56 |
| SYNERGA | SNG | 0,9040 | 0,0000 | 0,00% | 0,9040 | 0,9040 | 0,8500 | 2 120 | 3 632 | 2022-05-27 09:58:42 |
| SZAR | SZR | 0,1595 | 0,0000 | 0,00% | 0,1595 | 0,1595 | 0,1595 | 100 | 32 | 2022-05-27 17:00:00 |
| TAXNET | TXN | 2,5800 | 0,0100 | 0,39% | 2,5700 | 2,5800 | 2,5700 | 400 | 2 056 | 2022-05-27 09:02:46 |
| TELEMEDPL | TMP | 0,9300 | 0,1000 | 12,05% | 0,8300 | 0,9300 | 0,8300 | 1 726 | 2 906 | 2022-05-27 11:18:08 |
| TELESTR | TLS | 19,5000 | 0,5000 | 2,63% | 19,2000 | 19,5000 | 19,2000 | 800 | 30 750 | 2022-05-20 15:36:49 |
| TELGAM | TLG | 0,3070 | 0,0120 | 4,07% | 0,2950 | 0,3070 | 0,2890 | 1 420 | 840 | 2022-05-27 16:22:18 |
| TELIANI | TLV | 9,5000 | -0,6000 | -5,94% | 8,4000 | 9,8500 | 8,4000 | 59 788 | 1 141 406 | 2022-05-27 17:00:00 |
| TENDERHUT | THG | 60,8000 | -0,2000 | -0,33% | 60,8000 | 60,8000 | 60,8000 | 36 | 4 378 | 2022-05-27 10:33:31 |
| TERMO2PWR | T2P | 0,2100 | 0,0040 | 1,94% | 0,2210 | 0,2280 | 0,2000 | 162 994 | 69 076 | 2022-05-27 16:46:59 |
| TERMOEXP | TME | 10,6000 | 1,3000 | 13,98% | 9,2500 | 11,0000 | 8,9000 | 465 | 9 136 | 2022-05-27 15:38:11 |
| THEDUST | THD | 13,5000 | 0,7000 | 5,47% | 12,8000 | 13,5000 | 12,8000 | 1 184 | 30 690 | 2022-05-27 16:44:24 |
| TLTENNIS | TLT | 0,3000 | -0,0300 | -9,09% | 0,3300 | 0,3300 | 0,3000 | 5 943 | 3 892 | 2022-05-27 16:42:31 |
| TRIGGO | TGG | 28,0000 | -0,8000 | -2,78% | 28,9000 | 30,0000 | 28,0000 | 564 | 32 538 | 2022-05-27 17:00:00 |
| TRUEGS | TGS | 0,9250 | 0,0350 | 3,93% | 0,8900 | 0,9250 | 0,8610 | 1 363 | 2 410 | 2022-05-25 16:02:59 |
| UNILABGAM | UNL | 17,7500 | 0,0500 | 0,28% | 17,7500 | 17,7500 | 17,7500 | 1 799 | 63 864 | 2022-05-26 13:36:48 |
| URTESTE | URT | 85,2000 | -4,2000 | -4,70% | 89,0000 | 89,0000 | 85,2000 | 16 | 2 798 | 2022-05-27 17:00:00 |
| VARSAV | VAR | 0,9100 | 0,0100 | 1,11% | 0,8640 | 0,9100 | 0,8640 | 2 806 | 4 888 | 2022-05-27 10:36:40 |
| VEE | VEE | 41,7000 | -1,2000 | -2,80% | 40,6000 | 43,0000 | 39,4000 | 845 | 68 850 | 2022-05-27 15:13:12 |
| VERBICOM | VRB | 1,5900 | 0,0000 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 10 | 32 | 2022-05-27 09:00:00 |
| VIDIS | VDS | 6,7500 | 0,0000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 10 | 136 | 2022-05-27 09:03:07 |
| VOOLT | VLT | 1,6900 | 0,0750 | 4,64% | 1,5850 | 1,6900 | 1,5850 | 2 514 | 8 130 | 2022-05-27 15:30:43 |
| VRFACTORY | VRF | 0,6150 | 0,0000 | 0,00% | 0,6150 | 0,6150 | 0,6150 | 50 | 62 | 2022-05-27 12:12:24 |
| WAT | WAT | 14,6000 | -0,9000 | -5,81% | 14,4500 | 14,6000 | 14,4500 | 178 | 5 180 | 2022-05-27 17:00:00 |
| WIERZYCL | WRL | 0,5750 | 0,0000 | 0,00% | 0,5750 | 0,5750 | 0,5150 | 1 345 | 1 416 | 2022-05-27 17:00:00 |
| WODKAN | WOD | 8,6500 | 0,2000 | 2,37% | 8,6500 | 8,6500 | 8,6500 | 60 | 1 038 | 2022-05-20 14:31:42 |
| WOODPCKR | WPR | 20,0000 | 0,0500 | 0,25% | 19,9500 | 20,0000 | 19,9500 | 649 | 25 910 | 2022-05-27 16:28:52 |
| YELLOWBOS | YBS | 0,9800 | 0,0840 | 9,37% | 0,8780 | 0,9800 | 0,8100 | 10 079 | 17 678 | 2022-05-27 14:26:38 |
| YOSHI | YOS | 3,7400 | 0,1800 | 5,06% | 3,5800 | 3,7600 | 3,4100 | 4 691 | 34 288 | 2022-05-27 16:46:43 |
| ZENERIS | ZEN | 4,7200 | 0,3000 | 6,79% | 4,5500 | 4,7200 | 4,5500 | 185 | 1 740 | 2022-05-27 16:29:21 |
| ZORTRAX | ZRX | 1,7700 | -0,0050 | -0,28% | 1,5900 | 1,7700 | 1,5900 | 863 | 2 804 | 2022-05-27 17:00:00 |
