298,3100
-0,43%
-1,2900
NCINDEX |
|
|---|---|
| Kurs odniesienia: | 299,6000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 299,2600 |
| Max 1D: | 299,3600 |
| Min 1D: | 297,2500 |
| Wolumen obrotu: | 4 639 071 szt. |
| Wartość obrotu: | 4 153 866 zł |
| Liczba transakcji: | 4 472 |
| Stopa zwrotu 1R: | -3,57% |
| Max 1R: | 350,5100 |
| Min 1R: | 298,3100 |
Indeks NCINDEX - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 1SOLUTION | ONE | 0,1390 | 0,0010 | 0,72% | 0,1372 | 0,1400 | 0,1352 | 119 448 | 32 730 | 2023-11-28 15:44:43 |
| 4MASS | 4MS | 5,9900 | 0,0700 | 1,18% | 6,0000 | 6,0900 | 5,9900 | 50 328 | 607 540 | 2023-11-28 17:00:00 |
| 4MOBILITY | 4MB | 1,4000 | -0,0400 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 15 | 42 | 2023-11-28 14:50:56 |
| 7FIT | 7FT | 10,0000 | -0,3000 | -2,91% | 11,0000 | 11,0000 | 10,0000 | 105 | 2 112 | 2023-11-21 12:14:04 |
| ABSINVEST | AIN | 0,6700 | 0,0200 | 3,08% | 0,6900 | 0,7000 | 0,6000 | 36 390 | 44 854 | 2023-09-28 16:48:09 |
| ACARTUS | ACA | 0,9200 | 0,0500 | 5,75% | 0,9150 | 0,9200 | 0,8750 | 1 703 | 3 030 | 2023-11-28 17:00:00 |
| ADVERTIGO | AVE | 0,3400 | -0,0300 | -8,11% | 0,3020 | 0,3500 | 0,3000 | 26 597 | 16 824 | 2023-11-28 16:19:49 |
| AGROLIGA | AGL | 17,2500 | 0,0000 | 0,00% | 17,2500 | 17,2500 | 16,8500 | 145 | 4 930 | 2023-11-28 15:18:00 |
| AITON | AIT | 0,3060 | 0,0000 | 0,00% | 0,3060 | 0,3060 | 0,3060 | 100 | 62 | 2023-11-28 09:09:35 |
| ANALIZY | AOL | 16,0000 | -2,0000 | -11,11% | 17,5000 | 17,5000 | 16,0000 | 148 | 4 868 | 2023-11-23 14:39:54 |
| APANET | APA | 1,9500 | -0,0500 | -2,50% | 1,9200 | 1,9500 | 1,9100 | 586 | 2 240 | 2023-11-28 12:47:15 |
| APS | APS | 3,8600 | -0,0200 | -0,52% | 3,9000 | 3,9000 | 3,8600 | 1 450 | 11 226 | 2023-11-20 14:36:08 |
| AQUABB | AQU | 15,0000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 2 | 60 | 2023-11-28 09:09:54 |
| AQUAPOZ | AQA | 10,3000 | 0,1000 | 0,98% | 10,3000 | 10,3000 | 10,3000 | 2 | 42 | 2023-11-28 09:00:00 |
| AQUATECH | AQT | 1,8300 | 0,0900 | 5,17% | 1,8300 | 1,8300 | 1,8300 | 2 | 8 | 2023-11-27 15:34:14 |
| ARENAPL | ARE | 2,0000 | 0,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 94 | 376 | 2023-11-28 09:02:27 |
| ARTGAMES | ARG | 0,8020 | -0,0020 | -0,25% | 0,8040 | 0,8040 | 0,8020 | 450 | 722 | 2023-11-28 09:57:00 |
| ASMODEV | AMV | 0,9000 | 0,0200 | 2,27% | 0,8700 | 0,9000 | 0,8700 | 2 127 | 3 760 | 2023-11-28 16:37:32 |
| ASTRO | ASR | 0,1600 | 0,0000 | 0,00% | 0,1500 | 0,1600 | 0,1500 | 1 212 | 388 | 2023-11-28 15:38:36 |
| ATCCARGO | ATA | 12,0500 | -0,3500 | -2,82% | 12,3000 | 12,3000 | 12,0500 | 24 | 582 | 2023-11-28 17:00:00 |
| ATOMJELLY | ATJ | 1,6200 | -0,0100 | -0,61% | 1,6200 | 1,6200 | 1,6200 | 10 | 32 | 2023-11-24 10:26:40 |
| AUXILIA | AUX_ | 0,8200 | 0,0700 | 9,33% | 0,7900 | 0,8200 | 0,7900 | 1 120 | 1 804 | 2023-11-28 15:11:44 |
| AZTEC | AZC | 3,1800 | 0,0200 | 0,63% | 3,1200 | 3,1800 | 3,1200 | 1 010 | 6 304 | 2023-11-28 09:09:30 |
| BEEIN | BEE | 12,2000 | 0,1000 | 0,83% | 12,1000 | 12,5500 | 12,1000 | 91 | 2 270 | 2023-11-28 17:00:00 |
| BINARY | BHX | 1,1900 | 0,0100 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 20 | 48 | 2023-11-28 11:58:25 |
| BIOMASS | BEP | 0,2120 | -0,0065 | -2,97% | 0,2180 | 0,2185 | 0,2010 | 182 281 | 76 644 | 2023-11-28 16:20:20 |
| BIZTECH | BTK | 0,2260 | -0,0180 | -7,38% | 0,2440 | 0,2440 | 0,2180 | 32 241 | 14 102 | 2023-11-27 15:33:01 |
| BKDGAMES | BKD | 5,6000 | 0,0000 | 0,00% | 5,6000 | 5,6200 | 5,6000 | 227 | 2 544 | 2023-11-28 09:13:09 |
| BLACKPOIN | BPN | 1,0200 | 0,0300 | 3,03% | 1,0200 | 1,0200 | 1,0000 | 634 | 1 278 | 2023-11-28 16:29:23 |
| BLACKROSE | BRP | 2,9100 | 0,0100 | 0,34% | 2,6000 | 2,9100 | 2,6000 | 641 | 3 416 | 2023-11-28 17:00:00 |
| BLOOBER | BLO | 27,4000 | -0,1000 | -0,36% | 27,5000 | 27,5000 | 26,8000 | 17 280 | 937 406 | 2023-11-28 17:00:00 |
| BPC | BPC | 0,2000 | 0,0130 | 6,95% | 0,2000 | 0,2000 | 0,2000 | 100 | 40 | 2023-11-28 10:57:14 |
| BSH | BSH | 5,8000 | 0,4000 | 7,41% | 5,4000 | 5,8000 | 5,2000 | 1 672 | 17 616 | 2023-11-28 16:31:28 |
| BTCSTUDIO | BTC | 0,4180 | 0,0000 | 0,00% | 0,4160 | 0,4180 | 0,4160 | 320 | 266 | 2023-11-28 09:52:31 |
| BVT | BVT | 0,2190 | 0,0050 | 2,34% | 0,2320 | 0,2360 | 0,2000 | 99 209 | 44 020 | 2023-11-28 16:33:39 |
| CANNABIS | CBD | 0,3745 | -0,0100 | -2,60% | 0,3845 | 0,3845 | 0,3745 | 29 655 | 22 510 | 2023-11-28 17:00:00 |
| CARBONSTU | CRB | 21,0000 | -1,0000 | -4,55% | 22,0000 | 22,0000 | 20,8000 | 205 | 8 806 | 2023-11-28 16:30:36 |
| CARLSON | CAI | 8,4400 | -0,0400 | -0,47% | 8,5800 | 8,5800 | 8,2600 | 1 726 | 28 750 | 2023-11-28 17:00:00 |
| CCS | CCS | 1,9500 | 0,1400 | 7,73% | 1,8200 | 1,9500 | 1,8200 | 4 490 | 16 346 | 2023-11-28 16:07:10 |
| CENTURION | CTF | 0,9200 | 0,0400 | 4,55% | 0,9000 | 0,9200 | 0,9000 | 2 750 | 5 012 | 2023-09-28 13:07:18 |
| CFG | CFG | 9,5200 | 0,0600 | 0,63% | 9,4800 | 9,5200 | 9,4800 | 5 | 96 | 2023-11-28 16:00:52 |
| CFSA | CFS | 4,5600 | -0,1000 | -2,15% | 4,6600 | 4,6600 | 4,5600 | 676 | 6 168 | 2023-11-28 14:15:04 |
| CHERRY | CHP | 14,0000 | -0,9000 | -6,04% | 14,9000 | 14,9000 | 14,0000 | 2 574 | 73 338 | 2023-11-28 17:00:00 |
| CMI | CMI | 23,0000 | 0,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 2 | 92 | 2023-11-28 09:10:26 |
| CONSOLE | CLA | 11,9000 | -0,2000 | -1,65% | 11,9000 | 11,9000 | 11,9000 | 20 | 476 | 2023-11-28 11:39:25 |
| COSMA | COS | 0,4800 | 0,0400 | 9,09% | 0,4400 | 0,4800 | 0,4400 | 94 376 | 87 574 | 2023-11-28 17:00:00 |
| DANKS | DNS | 0,6700 | -0,0500 | -6,94% | 0,6550 | 0,6700 | 0,6500 | 7 515 | 9 970 | 2023-11-27 16:23:39 |
| DDISTANCE | DDI | 0,8760 | -0,0340 | -3,74% | 0,9020 | 0,9020 | 0,8760 | 5 117 | 9 120 | 2023-11-28 17:00:00 |
| DEKTRA | DKR | 9,7000 | 0,0500 | 0,52% | 9,7000 | 9,8000 | 9,6000 | 548 | 10 674 | 2023-11-28 16:25:36 |
| DEMGAMES | DGS | 1,7490 | -0,0810 | -4,43% | 1,7120 | 1,7500 | 1,6610 | 2 903 | 10 036 | 2023-11-28 17:00:00 |
| DETGAMES | DEG | 2,3200 | 0,1200 | 5,45% | 2,2000 | 2,4000 | 2,2000 | 1 368 | 6 068 | 2023-11-28 12:27:24 |
| DEVORAN | DEV | 0,0696 | -0,0022 | -3,06% | 0,0718 | 0,0718 | 0,0696 | 58 931 | 8 352 | 2023-11-28 16:10:22 |
| DITIX | DTX | 0,1325 | 0,0090 | 7,29% | 0,1340 | 0,1350 | 0,1235 | 270 | 72 | 2023-11-28 14:29:11 |
| DRAGEUS | DRG | 1,8600 | 0,0300 | 1,64% | 1,8400 | 1,8600 | 1,8400 | 1 996 | 7 412 | 2023-11-28 16:13:34 |
| DRFINANCE | DRF | 0,6150 | 0,0500 | 8,85% | 0,5650 | 0,6250 | 0,5650 | 2 947 | 3 618 | 2023-11-20 16:21:57 |
| DSTREAM | DOW | 2,8700 | 0,1300 | 4,74% | 2,8700 | 2,8700 | 2,8700 | 10 | 58 | 2023-11-27 10:18:40 |
| DUALITY | DUA | 1,6350 | 0,0600 | 3,81% | 1,6000 | 1,6400 | 1,5950 | 5 113 | 16 410 | 2023-11-28 15:32:02 |
| EASYCALL | ECL | 4,3000 | -0,3400 | -7,33% | 4,4800 | 4,4800 | 4,3000 | 472 | 4 128 | 2023-11-28 14:01:55 |
| ECCGAMES | ECC | 0,6760 | -0,0140 | -2,03% | 0,6900 | 0,6940 | 0,6400 | 10 899 | 14 218 | 2023-11-28 16:45:05 |
| ECO5TECH | ECT | 2,1200 | -0,0100 | -0,47% | 2,1300 | 2,1300 | 2,1200 | 341 | 1 448 | 2023-11-28 09:44:51 |
| EFENERGII | EFE | 0,1740 | -0,0050 | -2,79% | 0,1750 | 0,1750 | 0,1680 | 14 451 | 4 918 | 2023-11-28 16:42:51 |
| EKIOSK | EKS | 1,2000 | 0,0200 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 10 | 24 | 2023-11-28 17:00:00 |
| EKIPA | EEE | 3,6500 | 0,0300 | 0,83% | 3,6200 | 3,7900 | 3,6200 | 2 082 | 15 306 | 2023-11-28 14:32:58 |
| EKOBOX | EBX | 0,4100 | -0,0300 | -6,82% | 0,4100 | 0,4100 | 0,4100 | 259 | 212 | 2023-11-27 09:00:00 |
| EKOOZE | EKE | 0,0900 | -0,0040 | -4,26% | 0,0900 | 0,0900 | 0,0900 | 1 212 | 218 | 2023-11-27 09:00:00 |
| EKOPARK | EPR | 8,9500 | 0,0000 | 0,00% | 8,9500 | 8,9500 | 8,9500 | 10 | 180 | 2023-11-28 10:06:08 |
| EKOPOL | EGH | 6,9000 | 0,0000 | 0,00% | 6,9000 | 6,9000 | 6,6200 | 1 084 | 14 936 | 2023-11-28 16:29:20 |
| EMPLOCITY | EMP | 11,6500 | 0,6500 | 5,91% | 11,8500 | 11,8500 | 11,0000 | 107 | 2 376 | 2023-11-28 13:49:20 |
| EONET | EON | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 1 | 34 | 2023-11-27 09:33:50 |
| ESHOPPING | ESG | 0,1560 | 0,0060 | 4,00% | 0,1530 | 0,1560 | 0,1490 | 39 160 | 12 104 | 2023-11-28 16:48:30 |
| EUROTAX | ETX | 4,8000 | -0,2000 | -4,00% | 5,3500 | 5,3500 | 4,7000 | 4 635 | 45 056 | 2023-11-28 16:48:25 |
| EXAMOBILE | EXA | 4,6200 | 0,2200 | 5,00% | 4,4400 | 4,6200 | 4,4400 | 557 | 5 146 | 2023-11-24 09:44:28 |
| EXCELLENC | EXC | 0,1380 | 0,0010 | 0,73% | 0,1370 | 0,1380 | 0,1370 | 9 822 | 2 698 | 2023-11-28 17:00:00 |
| FARM51 | F51 | 17,5600 | -0,1800 | -1,01% | 17,6600 | 18,0000 | 17,5000 | 4 286 | 151 374 | 2023-11-28 17:00:00 |
| FHDOM | FHD | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 2 | 40 | 2023-11-28 10:24:39 |
| FIGENE | FIG | 0,4080 | -0,0280 | -6,42% | 0,4200 | 0,4360 | 0,3780 | 34 875 | 27 702 | 2023-11-28 17:00:00 |
| FOREVEREN | FOR | 3,5200 | -0,0600 | -1,68% | 3,6100 | 3,6100 | 3,5200 | 3 168 | 22 436 | 2023-11-28 17:00:00 |
| FOTOVOLT | FVE | 0,3000 | 0,0000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | 5 040 | 3 024 | 2023-11-28 11:31:09 |
| FREEMIND | FRM | 8,5000 | -0,8000 | -8,60% | 9,3000 | 9,3000 | 8,5000 | 887 | 15 450 | 2023-11-21 16:35:56 |
| FROZENWAY | FRW | 67,9000 | -0,0600 | -0,09% | 67,9600 | 68,7700 | 65,0000 | 325 | 43 346 | 2023-11-28 16:49:47 |
| GALVO | GAL | 1,9800 | 0,1300 | 7,03% | 1,8700 | 1,9800 | 1,8700 | 536 | 2 004 | 2023-11-28 15:50:52 |
| GAMEDUST | GDC | 0,1410 | -0,0060 | -4,08% | 0,1470 | 0,1470 | 0,1300 | 56 032 | 15 204 | 2023-11-28 12:25:54 |
| GAMESBOX | GMB | 8,8000 | 0,0000 | 0,00% | 8,4000 | 8,8000 | 8,2000 | 170 | 2 868 | 2023-11-23 14:50:07 |
| GAMIVO | GMV | 26,2000 | -1,0000 | -3,68% | 27,0000 | 27,0000 | 25,0000 | 908 | 46 160 | 2023-11-28 17:00:00 |
| GENRG | GNG | 0,2980 | 0,0020 | 0,68% | 0,2960 | 0,2980 | 0,2960 | 562 | 332 | 2023-11-28 10:24:40 |
| GENXONE | GX1 | 6,2200 | 0,0200 | 0,32% | 6,2800 | 6,2800 | 6,0400 | 527 | 6 468 | 2023-11-28 17:00:00 |
| GEOTRANS | GTS | 6,8000 | -0,0400 | -0,58% | 6,7000 | 6,8000 | 6,5000 | 919 | 12 282 | 2023-11-28 15:38:54 |
| GRAPHENE | GPH | 1,3700 | -0,0800 | -5,52% | 1,3600 | 1,4300 | 1,3000 | 51 495 | 137 822 | 2023-11-28 16:49:56 |
| GREMPCO | GRM | 0,5550 | 0,0000 | 0,00% | 0,5550 | 0,5550 | 0,5550 | 50 | 56 | 2023-11-28 09:12:35 |
| GRMEDIA | GME | 111,0000 | 1,0000 | 0,91% | 111,0000 | 111,0000 | 111,0000 | 10 | 2 220 | 2023-11-24 11:53:06 |
| GRUPAMZ | GMZ | 0,4165 | -0,0575 | -12,13% | 0,4740 | 0,4740 | 0,3800 | 97 160 | 80 452 | 2023-11-28 16:46:17 |
| GRUPAREC | GRC | 74,5000 | 1,5000 | 2,05% | 74,0000 | 75,0000 | 71,5000 | 97 | 14 054 | 2023-11-28 15:15:17 |
| HEMP | HMP | 0,3690 | 0,0090 | 2,50% | 0,3640 | 0,3760 | 0,3570 | 269 474 | 197 440 | 2023-11-28 17:00:00 |
| HIPROMINE | HPM | 252,0000 | 2,0000 | 0,80% | 241,0000 | 252,0000 | 241,0000 | 50 | 24 962 | 2023-11-28 16:10:26 |
| HORTICO | HOR | 4,6000 | -0,0200 | -0,43% | 4,6000 | 4,6000 | 4,6000 | 303 | 2 788 | 2023-11-28 16:44:59 |
| HUBTECH | HUB | 0,3385 | 0,0025 | 0,74% | 0,3380 | 0,3390 | 0,3340 | 74 787 | 50 216 | 2023-11-28 15:54:49 |
| HURTIMEX | HRT | 0,1670 | 0,0150 | 9,87% | 0,1670 | 0,1670 | 0,1670 | 1 | 0 | 2023-11-28 15:51:19 |
| ICECODE | ICG | 0,3400 | -0,0080 | -2,30% | 0,3400 | 0,3400 | 0,3250 | 5 671 | 3 692 | 2023-11-28 14:31:57 |
| IGORIA | IGT | 0,3020 | -0,0180 | -5,63% | 0,3180 | 0,3180 | 0,2840 | 86 955 | 51 448 | 2023-11-28 16:16:47 |
| IMAGEPWR | IPW | 11,1000 | 0,0000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | 2 | 44 | 2023-11-28 09:00:00 |
| IMMGAMES | IMG | 2,5800 | -0,0200 | -0,77% | 2,4400 | 2,5800 | 2,4400 | 415 | 2 026 | 2023-11-21 11:00:37 |
| INCUVO | IVO | 2,3500 | -0,0200 | -0,84% | 2,3300 | 2,3500 | 2,3100 | 18 880 | 87 828 | 2023-11-28 17:00:00 |
| INFRA | IFA | 1,6800 | 0,0900 | 5,66% | 1,5900 | 1,6800 | 1,5900 | 30 | 96 | 2023-11-28 17:00:00 |
| INTERNITY | INT | 5,0500 | -0,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 177 | 1 788 | 2023-11-28 12:59:22 |
| INTM | IMR | 0,1200 | -0,0160 | -11,76% | 0,1310 | 0,1310 | 0,1135 | 132 300 | 31 102 | 2023-11-28 13:27:02 |
| INVENTION | INM | 0,2060 | -0,0010 | -0,48% | 0,2050 | 0,2070 | 0,2010 | 158 350 | 64 704 | 2023-11-28 17:00:00 |
| INVESTEKO | IVE | 2,1000 | 0,0000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 3 404 | 14 296 | 2023-11-28 13:39:42 |
| IRONWOLF | IWS | 5,7000 | -0,3000 | -5,00% | 5,8500 | 5,8500 | 5,7000 | 275 | 3 166 | 2023-11-28 16:18:47 |
| JRCGROUP | JRC | 0,0950 | -0,0050 | -5,00% | 0,0995 | 0,0995 | 0,0950 | 51 100 | 9 732 | 2023-11-28 14:00:49 |
| JRHOLDING | JRH | 6,4200 | 0,1200 | 1,90% | 6,1200 | 6,4200 | 6,0200 | 8 009 | 97 796 | 2023-09-28 17:00:00 |
| JUJUBEE | JJB | 1,4000 | 0,0000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1 960 | 5 488 | 2023-11-28 17:00:38 |
| KANCELWEC | KPI | 1,5500 | 0,0600 | 4,03% | 1,5500 | 1,5500 | 1,5500 | 47 | 146 | 2023-11-28 16:14:43 |
| KBJ | KBJ | 15,8000 | -0,1500 | -0,94% | 15,9500 | 15,9500 | 15,0500 | 154 | 4 670 | 2023-11-28 15:26:42 |
| KLABATER | KBT | 0,6800 | 0,0100 | 1,49% | 0,6580 | 0,6800 | 0,6460 | 1 791 | 2 348 | 2023-11-28 17:00:00 |
| KLEPSYDRA | KLE | 5,8500 | -0,2000 | -3,31% | 5,8000 | 5,8500 | 5,6500 | 4 443 | 51 182 | 2023-11-28 15:47:44 |
| KOOL2PLAY | K2P | 2,8200 | -0,1600 | -5,37% | 2,9400 | 2,9400 | 2,4200 | 2 013 | 10 560 | 2023-11-28 15:43:14 |
| KORBANK | KOR | 7,7500 | 0,3500 | 4,73% | 7,4000 | 7,8000 | 7,4000 | 834 | 12 588 | 2023-11-28 15:36:48 |
| KUBOTA | KUB | 11,3000 | 0,1000 | 0,89% | 11,3000 | 11,3000 | 11,3000 | 552 | 12 476 | 2023-11-27 16:46:52 |
| KUPIEC | KPC | 1,1900 | -0,0100 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 10 | 24 | 2023-11-28 10:20:14 |
| LABOCANNA | LCN | 0,3990 | -0,0100 | -2,44% | 0,3940 | 0,4080 | 0,3900 | 26 006 | 20 408 | 2023-11-28 16:25:30 |
| LAURENPES | LPS | 0,0770 | -0,0010 | -1,28% | 0,0780 | 0,0780 | 0,0734 | 238 235 | 35 754 | 2023-11-28 17:00:00 |
| LEGIMI | LEG | 26,2000 | -0,4000 | -1,50% | 26,2000 | 26,2000 | 26,2000 | 1 854 | 97 150 | 2023-11-28 13:18:50 |
| LGTRADE | LGT | 2,7000 | -0,0800 | -2,88% | 2,7000 | 2,7000 | 2,7000 | 30 | 162 | 2023-11-28 11:47:11 |
| LMGAMES | LMG | 6,7200 | 0,3200 | 5,00% | 6,4200 | 6,8600 | 6,4200 | 2 477 | 33 002 | 2023-11-28 15:44:10 |
| LTGAMES | LTM | 4,3000 | -0,1000 | -2,27% | 4,4000 | 4,4000 | 4,1500 | 1 005 | 8 584 | 2023-11-28 12:27:34 |
| LUG | LUG | 8,0000 | -0,6000 | -6,98% | 8,2000 | 8,2000 | 8,0000 | 1 511 | 24 376 | 2023-11-27 09:08:47 |
| LUKARDI | LUK | 0,5050 | -0,0150 | -2,88% | 0,5050 | 0,5050 | 0,5050 | 4 000 | 4 040 | 2023-11-20 10:43:38 |
| M4B | M4B | 20,0000 | -3,0000 | -13,04% | 20,0000 | 20,0000 | 20,0000 | 3 | 120 | 2023-11-22 11:00:00 |
| MADKOM | MAD | 2,0200 | 0,1400 | 7,45% | 2,0200 | 2,0200 | 2,0200 | 1 | 4 | 2023-11-16 11:01:34 |
| MADMIND | MMS | 4,0500 | -0,0100 | -0,25% | 4,0000 | 4,0600 | 4,0000 | 784 | 6 342 | 2023-11-28 13:08:40 |
| MAKOLAB | MLB | 4,7000 | 0,0000 | 0,00% | 4,6200 | 4,7000 | 4,6200 | 1 386 | 12 910 | 2023-11-28 17:00:36 |
| MAXIPIZZA | MXP | 0,4500 | 0,0100 | 2,27% | 0,4400 | 0,4500 | 0,4400 | 4 000 | 3 522 | 2023-11-22 11:12:24 |
| MEDAPP | MDA | 0,3360 | -0,0040 | -1,18% | 0,3310 | 0,3510 | 0,3300 | 49 720 | 33 742 | 2023-11-28 16:36:35 |
| MEDCAMP | MDP | 0,6860 | -0,0240 | -3,38% | 0,7500 | 0,7500 | 0,6860 | 3 812 | 5 358 | 2023-11-28 16:04:55 |
| MEDICOBIO | MDB | 1,1000 | 0,0250 | 2,33% | 1,0900 | 1,1100 | 1,0900 | 16 810 | 37 018 | 2023-11-28 15:36:31 |
| MEGAPIXEL | MPS | 7,8500 | -0,5500 | -6,55% | 8,2500 | 8,2500 | 7,2000 | 2 161 | 32 562 | 2023-11-27 16:49:36 |
| MENNICASK | MNS | 53,4000 | 1,0000 | 1,91% | 51,0000 | 53,4000 | 51,0000 | 204 | 21 236 | 2023-11-28 16:46:36 |
| MERA | MER | 1,1100 | 0,0000 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 10 | 22 | 2023-11-27 09:00:00 |
| MFOOD | MFD | 2,8000 | 0,2600 | 10,24% | 2,6800 | 2,8000 | 2,6800 | 390 | 2 094 | 2023-11-28 14:46:39 |
| MILISYS | MLM | 1,8500 | -0,1000 | -5,13% | 1,9400 | 1,9400 | 1,7500 | 2 681 | 9 576 | 2023-11-28 15:49:49 |
| MILTON | MTN | 0,6100 | 0,0000 | 0,00% | 0,6100 | 0,6100 | 0,5700 | 25 936 | 30 202 | 2023-11-28 16:09:40 |
| MOLIERA2 | MO2 | 0,1200 | 0,0000 | 0,00% | 0,1200 | 0,1200 | 0,1200 | 100 | 24 | 2023-11-28 10:21:58 |
| MOVGAMVR | MVR | 0,2930 | 0,0220 | 8,12% | 0,2970 | 0,2970 | 0,2710 | 126 | 74 | 2023-11-28 16:49:32 |
| MPAY | MPY | 0,8330 | -0,0120 | -1,42% | 0,8460 | 0,8460 | 0,8250 | 30 333 | 50 402 | 2023-11-28 16:48:33 |
| MPLVERBUM | VER | 6,5000 | -0,2000 | -2,99% | 6,5000 | 6,5000 | 6,5000 | 143 | 1 860 | 2023-11-27 16:11:30 |
| NEPTIS | YAN | 113,0000 | 0,0000 | 0,00% | 113,0000 | 113,0000 | 113,0000 | 1 | 226 | 2023-11-28 09:32:38 |
| NESTMEDIC | NST | 1,2900 | -0,0400 | -3,01% | 1,2700 | 1,2900 | 1,2300 | 17 603 | 43 862 | 2023-11-28 10:00:58 |
| NGGAMES | NGG | 0,0818 | -0,0004 | -0,49% | 0,0800 | 0,0822 | 0,0782 | 144 650 | 23 196 | 2023-11-28 16:45:52 |
| NOCTILUCA | NCL | 101,0000 | -0,6000 | -0,59% | 100,0000 | 101,8000 | 99,8000 | 735 | 148 132 | 2023-11-28 17:00:00 |
| NOOBZ | NOB | 13,7500 | 0,0000 | 0,00% | 13,7500 | 13,7500 | 13,7500 | 5 | 138 | 2023-11-27 13:13:45 |
| NOTORIA | NTS | 5,4500 | 0,2000 | 3,81% | 5,2500 | 5,4500 | 5,2500 | 173 | 1 834 | 2023-11-17 16:47:29 |
| NOVINA | NOV | 0,7280 | 0,0600 | 8,98% | 0,6680 | 0,7280 | 0,6540 | 179 854 | 251 012 | 2023-11-28 16:45:52 |
| NTVSA | NTV | 0,1390 | 0,0000 | 0,00% | 0,1390 | 0,1390 | 0,1390 | 100 | 28 | 2023-11-28 09:24:39 |
| NWAI | NWA | 20,8000 | 0,0000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 90 | 3 744 | 2023-11-28 13:41:53 |
| OLYMP | OLY | 0,5210 | -0,0030 | -0,57% | 0,5230 | 0,5240 | 0,5070 | 22 354 | 22 820 | 2023-11-28 16:06:52 |
| ONE2TRIBE | O2T | 0,3820 | -0,0040 | -1,04% | 0,3820 | 0,3820 | 0,3820 | 2 000 | 1 528 | 2023-11-27 13:54:11 |
| ONEMORE | OML | 1,6750 | -0,0250 | -1,47% | 1,7000 | 1,7050 | 1,6650 | 25 513 | 85 968 | 2023-11-28 16:41:20 |
| OPTIGIS | OPI | 0,3900 | 0,0180 | 4,84% | 0,3920 | 0,3920 | 0,3600 | 16 901 | 12 820 | 2023-11-28 11:31:56 |
| ORZLOPONY | ORL | 2,7200 | -0,0600 | -2,16% | 2,7200 | 2,7200 | 2,7200 | 9 | 48 | 2023-11-27 13:54:41 |
| OUTDOORZY | OUT | 0,6900 | 0,0440 | 6,81% | 0,6640 | 0,6900 | 0,6260 | 19 672 | 26 054 | 2023-11-28 15:54:18 |
| OVIDWORKS | OVI | 0,4770 | 0,0270 | 6,00% | 0,4770 | 0,4780 | 0,4770 | 6 083 | 5 806 | 2023-11-28 12:44:50 |
| OZECAPITAL | OZE | 0,9420 | -0,0120 | -1,26% | 0,9580 | 0,9800 | 0,9400 | 8 900 | 17 040 | 2023-11-28 17:00:00 |
| P2CHILL | P2C | 4,6400 | -0,1000 | -2,11% | 4,6900 | 4,6900 | 4,6400 | 441 | 4 098 | 2023-11-28 13:43:30 |
| PARTNER | PRN_ | 0,1345 | -0,0005 | -0,37% | 0,1290 | 0,1435 | 0,1290 | 43 300 | 11 824 | 2023-11-28 14:59:01 |
| PBGAMES | PBT | 0,3690 | -0,0010 | -0,27% | 0,3500 | 0,3690 | 0,3460 | 5 350 | 3 790 | 2023-11-28 16:48:37 |
| PFMEDICAL | PFM | 2,5200 | -0,6800 | -21,25% | 2,6800 | 2,9200 | 2,2600 | 6 472 | 33 988 | 2023-11-28 17:00:00 |
| PGMSA | PMG | 1,5000 | -0,1050 | -6,54% | 1,6250 | 1,6250 | 1,4000 | 209 061 | 632 296 | 2023-11-28 17:00:00 |
| PLANETB2B | P2B | 0,0530 | 0,0000 | 0,00% | 0,0530 | 0,0530 | 0,0470 | 6 201 | 610 | 2023-11-28 17:00:00 |
| PLATIGE | PLI | 25,5000 | 0,0000 | 0,00% | 25,4000 | 25,5000 | 24,6000 | 129 | 6 482 | 2023-11-28 14:26:07 |
| PLOTTWIST | PLT | 1,7500 | -0,0800 | -4,37% | 1,8300 | 1,8300 | 1,7500 | 9 637 | 34 486 | 2023-11-28 16:21:52 |
| POINTPACK | PNT | 38,7000 | 0,2000 | 0,52% | 38,5000 | 38,7000 | 38,5000 | 22 | 1 702 | 2023-11-28 10:19:12 |
| POLARISIT | PIT | 0,6600 | 0,0000 | 0,00% | 0,6300 | 0,6600 | 0,6300 | 11 | 14 | 2023-11-28 10:50:00 |
| POLMAN | PLM | 0,5320 | -0,0380 | -6,67% | 0,5800 | 0,5800 | 0,5320 | 1 201 | 1 278 | 2023-11-28 17:00:00 |
| POLTRONIC | PTN | 0,9200 | 0,0050 | 0,55% | 0,9200 | 0,9200 | 0,8900 | 2 467 | 4 408 | 2023-11-21 17:00:00 |
| POLYSLASH | PSH | 1,7500 | 0,0000 | 0,00% | 1,7450 | 1,7500 | 1,6500 | 6 216 | 21 296 | 2023-11-28 16:00:00 |
| PRESENT24 | P24 | 0,1300 | 0,0000 | 0,00% | 0,1300 | 0,1300 | 0,1300 | 69 | 18 | 2023-11-27 09:04:36 |
| PROGIELDA | PGI | 1,5100 | -0,0140 | -0,92% | 1,5240 | 1,5240 | 1,4820 | 5 068 | 15 194 | 2023-11-28 16:33:01 |
| PRYMUS | PRS | 6,4000 | -0,1000 | -1,54% | 6,5000 | 6,5000 | 6,3500 | 1 015 | 12 894 | 2023-11-28 16:32:19 |
| PTWP | PTW | 60,0000 | 0,0000 | 0,00% | 60,0000 | 60,0000 | 59,5000 | 242 | 29 006 | 2023-11-28 13:54:27 |
| PYRAMID | PDG | 20,2000 | -0,1000 | -0,49% | 20,0000 | 20,2000 | 19,5000 | 971 | 38 650 | 2023-11-28 17:00:00 |
| QUBICGMS | QUB | 2,0800 | -0,0200 | -0,95% | 2,0800 | 2,1000 | 2,0800 | 2 028 | 8 450 | 2023-11-28 12:55:58 |
| READGENE | RDG | 3,5600 | 0,0400 | 1,14% | 3,4800 | 3,5600 | 3,4800 | 4 050 | 28 416 | 2023-11-28 16:36:16 |
| REDCARPET | RCM | 59,0000 | -11,0000 | -15,71% | 65,0000 | 65,0000 | 59,0000 | 61 | 7 392 | 2023-11-23 11:57:28 |
| REMORSOL | RSP | 13,4000 | 0,3000 | 2,29% | 13,1000 | 13,6000 | 12,7500 | 649 | 17 250 | 2023-11-28 17:00:00 |
| RENDER | RND | 200,0000 | 2,0000 | 1,01% | 200,0000 | 202,0000 | 196,0000 | 646 | 258 332 | 2023-11-28 16:39:18 |
| ROAD | RST | 12,3000 | 0,1500 | 1,23% | 12,2500 | 12,5500 | 12,0500 | 3 866 | 95 248 | 2023-11-28 16:46:05 |
| ROBINSON | RBS | 3,2400 | 0,2000 | 6,58% | 3,2000 | 3,2400 | 3,2000 | 55 | 352 | 2023-11-28 16:06:54 |
| ROBSGROUP | RGL | 0,6800 | -0,0067 | -0,98% | 0,6867 | 0,6867 | 0,6399 | 110 312 | 141 624 | 2023-11-28 16:45:11 |
| ROOFRENOV | RRH | 0,2740 | -0,0860 | -23,89% | 0,2940 | 0,3000 | 0,2740 | 159 781 | 92 474 | 2023-11-28 16:07:21 |
| S4E | S4E | 32,0000 | 0,6000 | 1,91% | 32,0000 | 32,0000 | 32,0000 | 20 | 1 280 | 2023-11-28 16:38:26 |
| SAULETECH | SLT | 2,8200 | -0,0100 | -0,35% | 2,8300 | 2,8300 | 2,7500 | 5 887 | 32 966 | 2023-11-28 17:00:00 |
| SCANWAY | SCW | 39,3800 | -0,0050 | -0,01% | 39,7500 | 39,7500 | 37,8000 | 164 | 12 822 | 2023-11-28 12:53:53 |
| SDSOPTIC | SDS | 32,1000 | 0,2000 | 0,63% | 31,9000 | 32,1000 | 31,0000 | 3 188 | 200 464 | 2023-11-28 16:07:56 |
| SEDIVIO | SED | 10,9000 | -0,7000 | -6,03% | 11,0000 | 11,0000 | 10,3500 | 4 171 | 89 292 | 2023-11-28 17:00:00 |
| SEVENET | SEV | 2,7000 | 0,1600 | 6,30% | 2,5400 | 2,7000 | 2,5400 | 2 516 | 12 998 | 2023-11-28 17:00:00 |
| SFD | SFD | 2,8000 | 0,0000 | 0,00% | 2,8700 | 2,8700 | 2,7500 | 3 493 | 19 600 | 2023-11-28 16:03:02 |
| SIMTERACT | SMT | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 2 | 44 | 2023-11-28 09:00:00 |
| SOFTBLUE | SBE | 0,2740 | 0,0000 | 0,00% | 0,2720 | 0,2740 | 0,2680 | 16 104 | 8 728 | 2023-11-28 13:42:14 |
| SONKA | SOK | 13,6500 | -0,5500 | -3,87% | 14,0000 | 14,2000 | 13,2000 | 17 805 | 482 578 | 2023-11-28 17:00:00 |
| STANDREW | STD | 11,0000 | 0,0000 | 0,00% | 11,0000 | 11,6000 | 11,0000 | 216 | 4 820 | 2023-11-20 09:51:59 |
| STARWARD | STA | 16,7000 | -0,1500 | -0,89% | 16,8500 | 16,8500 | 16,3500 | 2 510 | 82 820 | 2023-11-28 17:04:49 |
| STEMCELLS | SCS | 0,3400 | -0,0400 | -10,53% | 0,3980 | 0,3980 | 0,3400 | 1 402 | 998 | 2023-11-28 13:17:12 |
| SUNDRAGON | SDG | 0,3900 | -0,0100 | -2,50% | 0,4005 | 0,4095 | 0,3820 | 201 615 | 158 204 | 2023-11-28 17:00:00 |
| SUNTECH | SUN | 7,1000 | -0,1000 | -1,39% | 7,1200 | 7,1200 | 7,0400 | 2 754 | 39 082 | 2023-11-28 17:00:00 |
| SWALLET | SWT | 7,3600 | 0,0800 | 1,10% | 7,4200 | 7,5000 | 6,3800 | 4 478 | 62 188 | 2023-11-28 15:05:48 |
| SYGNIS | SYG | 0,9400 | 0,0400 | 4,44% | 0,9380 | 0,9400 | 0,8700 | 13 897 | 24 858 | 2023-11-28 16:41:49 |
| SYNERGA | SNG | 0,9040 | 0,0060 | 0,67% | 0,8880 | 0,9040 | 0,8880 | 1 181 | 2 112 | 2023-11-28 15:55:14 |
| SZAR | SZR | 0,1450 | 0,0180 | 14,17% | 0,1250 | 0,1530 | 0,1120 | 397 088 | 104 970 | 2023-11-28 15:54:20 |
| TAMEX | TOS | 2,1000 | -0,0200 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 2 | 8 | 2023-11-28 09:00:43 |
| TELEMEDPL | TMP | 1,2700 | 0,0300 | 2,42% | 1,2400 | 1,2700 | 1,1400 | 11 102 | 27 556 | 2023-11-28 17:00:00 |
| TELESTR | TLS | 15,0000 | 0,0000 | 0,00% | 14,6000 | 15,0000 | 14,6000 | 1 050 | 30 700 | 2023-11-28 17:00:00 |
| TELGAM | TLG | 0,4700 | -0,0120 | -2,49% | 0,4960 | 0,4960 | 0,4400 | 34 261 | 31 870 | 2023-11-28 16:32:30 |
| TERMO2PWR | T2P | 0,1770 | -0,0070 | -3,80% | 0,1750 | 0,1835 | 0,1605 | 310 485 | 103 830 | 2023-11-28 13:14:35 |
| TERMOEXP | TME | 22,6000 | -0,4000 | -1,74% | 20,8000 | 22,6000 | 20,8000 | 51 | 2 126 | 2023-11-28 12:51:47 |
| THEDUST | THD | 10,8500 | 0,1500 | 1,40% | 10,6000 | 10,9000 | 10,5000 | 2 086 | 44 230 | 2023-11-28 16:21:20 |
| TNTPROENR | TNT | 3,0500 | -0,0600 | -1,93% | 3,0200 | 3,1000 | 3,0200 | 1 176 | 7 174 | 2023-11-28 16:35:36 |
| TRUEGS | TGS | 0,4900 | -0,0160 | -3,16% | 0,4900 | 0,4900 | 0,4790 | 2 784 | 2 674 | 2023-11-28 15:31:07 |
| UFGAMES | UFG | 1,2400 | 0,0000 | 0,00% | 1,2500 | 1,2500 | 1,2000 | 596 | 1 434 | 2023-11-24 16:49:58 |
| UNIVERSE | UNV | 5,4000 | 0,9000 | 20,00% | 4,5000 | 5,4000 | 4,5000 | 60 | 588 | 2023-11-24 15:12:07 |
| VARSAV | VAR | 0,6600 | 0,0280 | 4,43% | 0,6320 | 0,6780 | 0,6320 | 9 870 | 12 852 | 2023-11-28 12:00:00 |
| VEE | VEE | 28,2000 | -0,7000 | -2,42% | 28,9000 | 30,0000 | 26,2000 | 8 271 | 474 054 | 2023-11-28 17:02:33 |
| VERBICOM | VRB | 1,2000 | 0,0000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 10 | 24 | 2023-11-28 09:05:44 |
| VIDIS | VDS | 5,1500 | 0,0000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 2 | 20 | 2023-11-28 09:00:43 |
| VOOLT | VLT | 1,2350 | 0,0650 | 5,56% | 1,1700 | 1,2350 | 1,1700 | 699 | 1 700 | 2023-11-28 16:15:26 |
| VRFABRIC | VFA | 9,4000 | -0,5200 | -5,24% | 9,9200 | 9,9800 | 9,4000 | 245 | 4 708 | 2023-11-28 16:21:23 |
| VRFACTORY | VRF | 0,4560 | 0,0050 | 1,11% | 0,4480 | 0,4560 | 0,4480 | 3 250 | 2 942 | 2023-11-28 14:47:06 |
| WAT | WAT | 9,2000 | -0,1200 | -1,29% | 9,3200 | 9,3200 | 9,2000 | 530 | 9 778 | 2023-11-28 17:00:00 |
| WIERZYCL | WRL | 0,7140 | 0,0000 | 0,00% | 0,7140 | 0,7140 | 0,7140 | 477 | 682 | 2023-11-24 15:14:46 |
| WODKAN | WOD | 6,2500 | 0,2000 | 3,31% | 6,3000 | 6,3000 | 6,2500 | 636 | 7 982 | 2023-11-22 15:24:32 |
| WOODPCKR | WPR | 18,8000 | -0,1000 | -0,53% | 18,9000 | 18,9000 | 18,6000 | 1 104 | 41 444 | 2023-11-28 16:36:00 |
| YOSHI | YOS | 1,3400 | -0,0600 | -4,29% | 1,3200 | 1,3900 | 1,2700 | 30 378 | 78 902 | 2023-11-28 16:26:56 |
| ZENERIS | ZEN | 4,7600 | -0,0800 | -1,65% | 4,8400 | 4,8400 | 4,7600 | 388 | 3 702 | 2023-11-27 10:31:07 |
| ZORTRAX | ZRX | 0,3500 | 0,0090 | 2,64% | 0,3400 | 0,3500 | 0,3180 | 252 892 | 170 902 | 2023-11-28 17:00:00 |
