Newconnect

Notowania indeksu

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
NCIndex	493,14	2,42%	483,47	493,14	483,08	481,49	22 958 704	14.05.2021

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
01CYBATON (01C)	7,8500	1,68%	7,7300	7,9600	7,7000	13 812	107 709	14.05.2021
2CPARTNER (2CP)	0,0900	-	-	-	-	-	-	14.05.2021
4MASS (4MS)	0,4010	0,25%	0,4088	0,4100	0,3900	274 796	109 353	14.05.2021
4MOBILITY (4MB)	4,7000	-4,08%	4,7000	4,7000	4,7000	25	118	14.05.2021
7FIT (7FT)	4,5900	0,00%	4,2200	4,5900	4,2000	1 436	6 127	14.05.2021
7LEVELS (7LV)	27,0000	0,00%	28,9000	28,9000	24,9000	22	577	14.05.2021
AALLIANCE (AAS)	70,0000	16,67%	70,0000	70,0000	70,0000	86	6 020	14.05.2021
ABAK (ABK)	3,1200	-8,77%	3,3000	3,3000	3,0000	4 410	13 767	14.05.2021
ABSINVEST (AIN)	2,0500	-6,39%	2,0000	2,0800	1,8150	62 165	122 450	14.05.2021
ACARTUS (ACA)	0,8400	-5,62%	0,8500	0,8940	0,8100	39 801	33 069	14.05.2021
ACKERMAN (ACK)	14,3000	2,14%	14,0000	14,3000	14,0000	160	2 255	14.05.2021
ADATEX (ADX)	1,2100	-	-	-	-	-	-	14.05.2021
ADVERTIGO (AVE)	0,7020	-1,13%	0,6900	0,7100	0,6400	4 690	3 236	14.05.2021
AERFINANC (AER)	0,2800	0,00%	0,2800	0,2800	0,2800	20	6	14.05.2021
AFHOL (AFH)	7,1200	1,71%	6,9200	7,1200	6,9200	94	664	14.05.2021
AGROLIGA (AGL)	47,0000	0,86%	45,2500	49,5500	45,2500	1 668	80 403	14.05.2021
AGROMEP (AGP)	5,0000	0,00%	5,0000	5,0000	5,0000	385	1 925	14.05.2021
AITON (AIT)	0,9100	-10,78%	0,9900	1,0350	0,8820	101 211	96 429	14.05.2021
AKCEPTFIN (AFC)	2,7000	-3,57%	2,3400	2,7000	2,3400	414	1 041	14.05.2021
ALDA (ALD)	8,2000	-	-	-	-	-	-	14.05.2021
ALUMAST (ALU)	1,0000	-	-	-	-	-	-	14.05.2021
ANALIZY (AOL)	35,2000	-	-	-	-	-	-	14.05.2021
APANET (APA)	0,7750	-11,43%	0,8200	0,8200	0,7750	1 963	1 530	14.05.2021
APIS (ASA)	0,1030	0,00%	0,1034	0,1052	0,1006	217 288	22 277	14.05.2021
APOLLO (APC)	2,1200	-3,64%	2,1100	2,2600	2,1100	302	682	14.05.2021
APS	3,6600	-	-	-	-	-	-	14.05.2021
AQUABB (AQU)	38,4000	42,22%	32,0000	38,4000	28,0000	1 683	58 205	14.05.2021
AQUAPOZ (AQA)	19,6000	-	-	-	-	-	-	14.05.2021
AQUATECH (AQT)	3,4200	-10,00%	3,5000	3,5000	3,4200	8 604	29 434	14.05.2021
ARENAPL (ARE)	2,0200	1,00%	2,0000	2,0200	1,9200	28 743	56 946	14.05.2021
ARI	0,2900	-	-	-	-	-	-	14.05.2021
ARRINERA (ARX)	0,4660	-	-	-	-	-	-	14.05.2021
ARTGAMES (ARG)	2,0000	-1,72%	2,0400	2,0600	1,9900	13 489	27 174	14.05.2021
ARTP (TYP)	0,3780	-0,53%	0,3550	0,3780	0,3310	131 053	45 587	14.05.2021
ASTRO (ASR)	0,6280	35,64%	0,5000	0,6600	0,4950	320 242	181 266	14.05.2021
ATCCARGO (ATA)	8,1000	8,72%	7,4500	8,1000	7,4000	44 351	335 405	14.05.2021
ATOMJELLY (ATJ)	4,1000	-0,49%	4,1780	4,1780	4,1000	999	4 137	14.05.2021
ATONHT (ATO)	0,1930	4,32%	0,1950	0,1950	0,1930	1 846	358	14.05.2021
AUTOSPA (ASP)	0,8450	-9,63%	0,8450	0,8450	0,8450	5	4	14.05.2021
AUXILIA (AUX)	4,3200	-1,37%	4,3800	4,3800	4,2600	930	3 969	14.05.2021
AVATRIX (AVT)	1,2300	0,82%	1,2000	1,2300	1,1900	29 656	36 043	14.05.2021
AZTEC (AZC)	3,1400	1,29%	3,1000	3,1400	3,1000	4 205	13 143	14.05.2021
BALTICINV (BCI)	0,0100	-	-	-	-	-	-	14.05.2021
BALTICON (BLT)	21,0000	-0,94%	21,2000	23,0000	19,0000	2 699	58 780	14.05.2021
BBINWEST (BBA)	15,9000	1,92%	15,6000	16,0000	15,5000	20 638	324 710	14.05.2021
BERGHOLDI (BRH)	2,3000	-1,29%	2,4000	2,4200	2,2900	19 936	46 579	14.05.2021
BINARY (BHX)	1,9800	-1,00%	1,9900	2,0000	1,9000	1 410	2 701	14.05.2021
BIOERG (BER)	0,3000	-1,32%	0,3030	0,3090	0,2940	24 270	7 271	14.05.2021
BIOFACTOR (BFC)	3,5000	11,46%	3,1600	3,5000	3,1600	16	51	14.05.2021
BIOGENED (BGD)	12,1000	-	-	-	-	-	-	14.05.2021
BIOMASS (BEP)	1,3620	3,03%	1,3220	1,4600	1,2700	1 417 067	1 954 336	14.05.2021
BIOMAXIMA (BMX)	29,2000	2,96%	28,1000	29,4200	28,1000	14 820	428 386	14.05.2021
BIOPLANET (BIP)	39,0000	5,98%	37,0000	39,0000	34,2000	963	35 199	14.05.2021
BIZTECH (BTK)	0,4240	-1,62%	0,4120	0,4240	0,3930	84 492	34 080	14.05.2021
BLACKPOIN (BPN)	1,3200	6,45%	1,3200	1,3200	1,3200	1 010	1 333	14.05.2021
BLIRT (BLR)	17,6800	1,03%	17,5000	17,7800	17,4200	2 954	52 066	14.05.2021
BLKCHNLAB (BTC)	3,3900	-0,29%	3,4000	3,4000	3,3900	410	1 390	14.05.2021
BLOOBER (BLO)	18,0000	2,74%	17,7000	18,5000	17,3000	28 977	516 710	14.05.2021
BLUETAX (BTG)	2,0000	-13,04%	2,0000	2,0000	2,0000	8 449	16 898	14.05.2021
BLUMERANG (BLU)	9,0600	0,67%	9,1800	9,3000	8,7000	42 293	378 389	14.05.2021
BPC	79,4000	22,15%	67,4000	81,4000	67,4000	1 167	90 082	14.05.2021
BPX	3,1000	18,32%	2,7900	3,2400	2,6200	12 254	36 404	14.05.2021
BRAS (BSA)	0,4975	1,12%	0,4810	0,4995	0,4810	77 107	38 067	14.05.2021
BROADGATE (BDG)	0,2920	-	-	-	-	-	-	14.05.2021
BVT	1,0300	-1,44%	1,0300	1,0300	1,0300	20	21	14.05.2021
CAMBRIDGE (CAM)	0,7600	-12,64%	0,8800	0,8800	0,7600	380	291	14.05.2021
CANNABIS (CBD)	2,5650	0,00%	2,6250	2,6300	2,5650	9 166	23 860	14.05.2021
CARBONSTU (CRB)	57,1000	-1,72%	59,9000	59,9000	57,1000	373	21 942	14.05.2021
CARLSON (CAI)	40,0000	0,00%	39,9000	40,0000	39,8000	4 041	161 238	14.05.2021
CARPATHIA (CRC)	6,6000	8,20%	6,0400	6,6000	6,0400	1 097	7 025	14.05.2021
CASPAR (CSR)	115,0000	-0,86%	115,0000	115,0000	102,0000	144	15 969	14.05.2021
CCS	1,7900	-7,73%	1,9400	2,0400	1,7500	65 211	121 577	14.05.2021
CDA	26,6000	1,33%	26,9950	26,9950	26,6000	95	2 535	14.05.2021
CENTURION (CTF)	2,1200	-1,85%	2,1600	2,1600	2,1200	30	64	14.05.2021
CEREALPLT (CRP)	7,6100	0,13%	7,6100	7,6100	7,6100	16	122	14.05.2021
CFG	39,0000	1,43%	38,6500	39,0000	38,0000	558	21 523	14.05.2021
CFSA (CFS)	5,1000	-3,77%	5,3000	5,3000	5,0500	1 406	7 388	14.05.2021
CHERRY (CHP)	32,6000	5,16%	32,6000	32,6000	30,8000	238	7 400	14.05.2021
CLOUD (CLD)	23,2000	-2,52%	23,8000	24,3000	22,5000	6 489	155 750	14.05.2021
CMI	38,0000	-	-	-	-	-	-	14.05.2021
CODEADDICT (CDT)	3,0000	5,26%	2,8500	3,0000	2,8500	1 136	3 399	14.05.2021
COLUMBUS (CLC)	42,2800	6,12%	40,0000	42,5000	39,9400	16 434	686 389	14.05.2021
COMECO (CMC)	0,4180	-6,49%	0,4230	0,4390	0,4040	30 515	12 818	14.05.2021
COPERNIC (CRS)	5,0000	-	-	-	-	-	-	14.05.2021
CORELENS (COR)	3,1000	-4,02%	3,0000	3,2000	3,0000	11 544	34 678	14.05.2021
CTE	0,1300	-	-	-	-	-	-	14.05.2021
CWPE (CWP)	0,1700	-	-	-	-	-	-	14.05.2021
CZARNKOW (BRO)	0,3200	-8,57%	0,3500	0,3500	0,3200	8 570	2 958	14.05.2021
DANKS (DNS)	0,7900	-	-	-	-	-	-	14.05.2021
DBENERGY (DBE)	40,5000	1,25%	40,0000	40,5000	40,0000	55	2 210	14.05.2021
DCD	0,0480	-	-	-	-	-	-	14.05.2021
DDISTANCE (DDI)	2,2500	-1,32%	2,2400	2,2500	2,1500	2 934	6 563	14.05.2021
DEKTRA (DKR)	10,9000	6,86%	10,6000	11,4000	10,6000	5 060	55 536	14.05.2021
DENTAMDC (DAM)	0,2440	0,00%	0,2440	0,2440	0,2440	20	5	14.05.2021
DETGAMES (DEG)	6,5200	-0,38%	6,3050	6,5350	6,2600	2 310	14 578	14.05.2021
DEVORAN (DEV)	0,8660	9,90%	0,7940	0,8900	0,7340	1 454 663	1 213 339	14.05.2021
DGNET (DGN)	1,9900	-2,45%	2,0000	2,0000	1,8000	5 418	10 141	14.05.2021
DITIX (DTX)	0,2980	-0,67%	0,2930	0,2990	0,2900	69 889	20 390	14.05.2021
DOMLEK (DLK)	10,3000	-	-	-	-	-	-	14.05.2021
DOOK (DOK)	6,5000	3,17%	6,3000	6,5000	6,3000	3 083	19 801	14.05.2021
DRAGEUS (DRG)	3,0800	0,33%	3,0800	3,0800	3,0800	440	1 355	14.05.2021
DRAGOENT (DGE)	28,9850	-1,08%	28,5000	29,1000	28,0000	4 275	120 796	14.05.2021
DRFINANCE (DRF)	1,0900	-0,46%	1,0400	1,0900	1,0300	4 611	4 821	14.05.2021
DUALITY (DUA)	7,0800	0,00%	7,1000	7,1000	6,9100	1 685	11 772	14.05.2021
EASYCALL (ECL)	18,0000	1,98%	17,6500	18,0000	17,6000	288	5 135	14.05.2021
EC2	3,0000	11,94%	2,7800	3,1400	2,7800	8 891	26 248	14.05.2021
ECCGAMES (ECC)	2,0350	6,21%	1,9780	2,0650	1,9000	81 771	161 178	14.05.2021
ECERAMICS (ECR)	0,0100	-	-	-	-	-	-	14.05.2021
ECOTECH (ECO)	0,2200	-	-	-	-	-	-	14.05.2021
EDISON (EDN)	4,1000	-2,84%	4,0400	4,2200	4,0400	2 266	9 222	14.05.2021
EFENERGII (EFE)	0,4890	-1,01%	0,4980	0,4980	0,4630	26 518	12 614	14.05.2021
EKIOSK (EKS)	2,1000	8,25%	1,8200	2,1000	1,8200	7 320	14 633	14.05.2021
EKOBOX (EBX)	0,6060	0,00%	0,5900	0,6060	0,5840	3 800	2 248	14.05.2021
EKOPARK (EPR)	12,7000	-1,17%	12,7500	12,7500	12,6500	149	1 885	14.05.2021
EKOPOL (EGH)	8,5400	2,89%	8,3600	8,7800	8,1600	5 337	45 553	14.05.2021
ELQ	2,2400	2,75%	2,1800	2,2400	2,1800	50	111	14.05.2021
EMMERSON (EMM)	0,0405	-	-	-	-	-	-	14.05.2021
EMONT (ELM)	1,3900	-0,71%	1,4000	1,4000	1,3900	1 510	2 099	14.05.2021
EMTASIA (EMA)	13,4000	13,56%	12,0000	14,0000	12,0000	363	4 616	14.05.2021
EMUZYKA (EMU)	6,9000	-2,82%	6,9000	6,9000	6,9000	330	2 277	14.05.2021
EONET (EON)	17,0000	-	-	-	-	-	-	14.05.2021
ESKIMOS (ESK)	0,1100	-8,33%	0,1200	0,1200	0,1100	5 500	655	14.05.2021
EUROHIT (ERH)	8,4600	-0,47%	8,4600	8,4600	8,4600	380	3 215	14.05.2021
EUROSNACK (ECK)	1,2200	-6,87%	1,2500	1,2500	1,2000	19 937	24 343	14.05.2021
EUROTAX (ETX)	2,2400	0,90%	2,2000	2,2400	2,1400	6 600	14 634	14.05.2021
EXAMOBILE (EXA)	6,9000	16,16%	6,0200	6,9000	6,0200	3 298	20 930	14.05.2021
EXCELLENC (EXC)	0,3505	1,74%	0,3500	0,3570	0,3455	734 238	257 358	14.05.2021
EXIMIT (EXM)	56,0000	-	-	-	-	-	-	14.05.2021
FABRYKAKD (FKD)	0,4220	-	-	-	-	-	-	14.05.2021
FALCON (FLG)	0,8640	-	-	-	-	-	-	14.05.2021
FARM51 (F51)	54,5000	2,25%	53,0000	54,5000	52,5000	7 344	392 741	14.05.2021
FHDOM (FHD)	3,2600	-	-	-	-	-	-	14.05.2021
FIGENE (FIG)	0,5150	-11,21%	0,5800	0,5800	0,4980	205 307	105 495	14.05.2021
FINTECH (FTH)	1,4300	-3,38%	1,4300	1,4300	1,4300	76	109	14.05.2021
FINVENTUR (FIV)	0,8580	1,42%	0,8300	0,8580	0,8000	9 447	7 727	14.05.2021
FITEN (FTN)	0,0980	-	-	-	-	-	-	14.05.2021
FORBUILD (BTX)	3,9800	-	-	-	-	-	-	14.05.2021
FOREVEREN (FOR)	6,6700	4,71%	6,3900	6,7000	6,3600	59 531	385 738	14.05.2021
FORPOSTA (FPO)	3,9900	0,25%	3,9800	4,1800	3,6000	4 680	18 121	14.05.2021
FOTOVOLT (FVE)	0,9660	-0,41%	0,9300	0,9700	0,8780	26 026	23 819	14.05.2021
GALVO (GAL)	1,1300	0,00%	1,1200	1,1300	1,1200	2 100	2 361	14.05.2021
GAMIVO (GMV)	180,0000	0,00%	180,0000	180,0000	180,0000	4	720	14.05.2021
GENERGY (GNR)	0,0195	-	-	-	-	-	-	14.05.2021
GENOMED (GEN)	36,6000	-4,69%	38,6000	38,6000	36,6000	140	5 336	14.05.2021
GENOMTEC (GMT)	12,8000	-2,96%	13,4000	13,4000	12,6100	16 553	212 488	14.05.2021
GENRG (GNG)	0,5800	0,00%	0,5780	0,5820	0,5620	22 098	12 753	14.05.2021
GENXONE (GX1)	27,0000	-0,74%	27,2000	27,2000	25,8300	3 885	103 148	14.05.2021
GEOTERM (GTP)	4,0000	-3,38%	4,0000	4,0000	4,0000	10	40	14.05.2021
GEOTRANS (GTS)	15,0000	0,67%	14,9400	15,1000	14,9000	6 280	94 083	14.05.2021
GKSKAT (GKS)	0,1590	-	-	-	-	-	-	14.05.2021
GMEDIA (GME)	111,0000	-19,57%	120,0000	120,0000	111,0000	2	231	14.05.2021
GOLAB (GOL)	0,1370	-	-	-	-	-	-	14.05.2021
GOTFI (GTF)	46,4000	-	-	-	-	-	-	14.05.2021
GOVENA (GOV)	0,0813	-0,25%	0,0815	0,0817	0,0781	159 934	12 817	14.05.2021
GREENENER (GRE)	0,5000	-	-	-	-	-	-	14.05.2021
GREMPCO (GRM)	0,7100	-3,53%	0,7400	0,7400	0,7100	2 800	2 007	14.05.2021
GRUPAEMM (GEM)	0,0900	-	-	-	-	-	-	14.05.2021
GRUPAHRC (HRC)	1,9400	0,00%	1,8050	1,9400	1,8050	1 997	3 743	14.05.2021
GRUPAREC (GRC)	49,8000	2,47%	48,6000	49,8000	48,6000	2 154	105 988	14.05.2021
GTRINITY (GTY)	4,7995	-0,01%	4,7995	4,7995	4,7995	10	48	14.05.2021
H4F	0,6560	-0,61%	0,6780	0,6880	0,6560	25 811	17 369	14.05.2021
HAMBURGER (MRH)	2,0600	-	-	-	-	-	-	14.05.2021
HEMP (HMP)	1,1600	0,17%	1,1880	1,1880	1,1200	101 769	117 258	14.05.2021
HGAMES (HBG)	3,3600	-1,18%	3,3600	3,3600	3,3600	400	1 344	14.05.2021
HORNIGOLD (HRL)	0,1730	-3,62%	0,1730	0,1730	0,1730	1 000	173	14.05.2021
HORTICO (HOR)	5,8500	23,94%	4,9000	6,0000	4,9000	70 790	396 841	14.05.2021
HUBTECH (HUB)	0,8190	-0,49%	0,7800	0,8195	0,7800	984 587	786 365	14.05.2021
HURTIMEX (HRT)	0,2880	0,00%	0,2600	0,2880	0,2600	213	61	14.05.2021
HYDRAPRES (HPS)	0,4300	2,38%	0,4380	0,4400	0,4300	7 197	3 158	14.05.2021
IBCPOLSKA (IBC)	1,0800	-	-	-	-	-	-	14.05.2021
ICDP (ICD)	2,1000	2,94%	2,0400	2,1000	2,0400	4 601	9 387	14.05.2021
IDH	9,4400	-0,42%	9,8000	9,8000	8,8200	6 460	59 808	14.05.2021
IGORIA (IGT)	0,2900	-0,68%	0,2930	0,2930	0,2600	53 990	14 305	14.05.2021
IMAGEPWR (IPW)	26,4450	8,03%	24,7200	26,9800	24,7200	1 265	32 686	14.05.2021
IMAGIS (IMG)	0,8800	-0,90%	0,8700	0,8800	0,8200	1 730	1 447	14.05.2021
INCANA (ICA)	2,2200	-	-	-	-	-	-	14.05.2021
INCUVO (IVO)	4,6600	0,26%	4,6000	4,6600	4,4000	16 073	72 443	14.05.2021
INDOS (INS)	3,6000	-	-	-	-	-	-	14.05.2021
INFOSCAN (IST)	1,1400	0,18%	1,1480	1,1480	1,0900	23 788	26 655	14.05.2021
INFRA (IFA)	1,4900	-11,31%	1,6800	1,6850	1,4800	5 639	8 551	14.05.2021
INNOGENE (IGN)	21,2000	-	-	-	-	-	-	14.05.2021
INTELGSOL (IGS)	2,8000	1,45%	2,5000	2,8300	2,5000	1 290	3 408	14.05.2021
INTELIWIS (ITL)	2,9200	0,34%	2,9100	2,9200	2,9100	924	2 697	14.05.2021
INTERNITY (INT)	3,4600	1,76%	3,3000	3,4600	3,3000	11 820	39 202	14.05.2021
INVENTION (INM)	0,6950	2,21%	0,6800	0,7000	0,6630	99 470	67 532	14.05.2021
INVESTEKO (IVE)	5,4000	-6,90%	5,5000	5,7000	5,2200	1 824	9 806	14.05.2021
INWESTPL (INW)	0,3530	10,31%	0,3560	0,3560	0,3250	8 791	3 007	14.05.2021
IPODS (IOD)	2,3200	3,11%	2,2000	2,3800	2,2000	51 306	114 750	14.05.2021
ISIAG (ISG)	2,0800	0,00%	2,0800	2,0800	2,0800	10	21	14.05.2021
IU (IUS)	4,3800	-0,45%	4,3600	4,3800	4,3600	426	1 863	14.05.2021
JRHOLDING (JRH)	12,6600	6,93%	11,8400	12,8000	11,8400	7 127	88 584	14.05.2021
JUJUBEE (JJB)	4,4750	1,70%	4,3900	4,5750	4,2000	7 805	34 257	14.05.2021
JWA	0,6900	-7,01%	0,7420	0,7420	0,6320	32 404	21 956	14.05.2021
KANCELWEC (KPI)	2,2000	0,00%	2,2000	2,2200	2,2000	3 178	7 001	14.05.2021
KBJ	21,4000	1,90%	21,0000	21,4000	20,4000	2 154	44 703	14.05.2021
KLABATER (KBT)	4,6300	2,89%	4,6000	4,6300	4,5000	2 033	9 328	14.05.2021
KLEBAINV (KIN)	0,3900	-	-	-	-	-	-	14.05.2021
KLON (KLN)	1,3300	2,31%	1,2500	1,3300	1,2000	2 640	3 276	14.05.2021
KME	0,8050	0,00%	0,8050	0,8050	0,8050	400	322	14.05.2021
KOOL2PLAY (K2P)	22,5000	-6,25%	23,5000	23,5000	22,0050	454	10 341	14.05.2021
KORBANK (KOR)	8,1500	-14,21%	9,1500	9,2000	7,8500	12 364	102 158	14.05.2021
KUPIEC (KPC)	1,9350	0,26%	1,9350	1,9350	1,9350	10	19	14.05.2021
LABOCANNA (LCN)	2,9800	2,76%	2,9400	3,0500	2,8370	13 884	41 197	14.05.2021
LANGLOO (LAN)	0,0400	-	-	-	-	-	-	14.05.2021
LAURENPES (LPS)	0,1274	-1,85%	0,1308	0,1318	0,1236	401 221	50 904	14.05.2021
LEGIMI (LEG)	26,0000	0,00%	25,8000	26,0000	24,9000	925	23 377	14.05.2021
LETUS (LET)	2,2700	1,34%	2,2500	2,3700	2,2000	4 101	9 457	14.05.2021
LGTRADE (LGT)	1,0400	0,00%	1,0400	1,0400	1,0400	900	936	14.05.2021
LIBERTY (LTG)	0,2500	-	-	-	-	-	-	14.05.2021
LKDESIGN (LKS)	0,5000	-16,67%	0,4400	0,5000	0,4400	11 499	5 120	14.05.2021
LOKATYBUD (LBD)	0,2000	-	-	-	-	-	-	14.05.2021
LSTECHHOM (LSH)	0,1000	-	-	-	-	-	-	14.05.2021
LUG	6,0800	3,05%	5,9000	6,1000	5,9000	578	3 452	14.05.2021
LUKARDI (LUK)	0,8100	-	-	-	-	-	-	14.05.2021
M4B	23,2000	18,37%	20,6000	23,4000	19,4000	1 321	28 624	14.05.2021
MADKOM (MAD)	4,0000	2,56%	3,7200	4,0000	3,7200	1 067	4 005	14.05.2021
MAKOLAB (MLB)	7,1500	2,14%	7,0000	7,1500	7,0000	3 991	28 120	14.05.2021
MALKOWSKI (MMA)	2,7000	4,65%	2,5800	2,7000	2,5800	7 705	20 041	14.05.2021
MARKA (MRK)	0,5850	0,00%	0,5850	0,5850	0,5850	20	12	14.05.2021
MAXIMUS (MAX)	0,3500	-	-	-	-	-	-	14.05.2021
MAXIPIZZA (MXP)	0,7500	4,90%	0,7000	0,7500	0,7000	2 100	1 475	14.05.2021
MBFGROUP (MBF)	4,0000	4,17%	3,6550	4,1500	3,6550	79 906	317 255	14.05.2021
MEDAPP (MDA)	1,0240	2,40%	1,0000	1,0340	1,0000	312 338	317 436	14.05.2021
MEDARD (MRD)	0,8800	-	-	-	-	-	-	14.05.2021
MEDCAMP (MDP)	3,0600	-0,33%	3,0840	3,0840	2,9400	8 788	26 151	14.05.2021
MEDIANPOL (MDN)	1,2400	7,83%	1,2400	1,2400	1,2400	33	41	14.05.2021
MEDICOBIO (MDB)	3,6000	-1,37%	3,4500	3,6000	3,4500	7 310	25 491	14.05.2021
MENNICASK (MNS)	106,8000	-2,02%	107,0000	108,8000	103,0000	2 548	270 367	14.05.2021
MERA (MER)	1,8000	1,69%	1,8000	1,8000	1,7800	6 828	12 254	14.05.2021
MERIT (MEI)	1,3800	-0,72%	1,3400	1,3900	1,2800	7 555	9 936	14.05.2021
MERLINGRP (MRG)	0,1800	0,00%	0,1740	0,1945	0,1730	31 577	5 663	14.05.2021
MFOOD (MFD)	5,6000	0,00%	5,6000	5,6000	5,4000	1 665	9 133	14.05.2021
MILESTONE (MMD)	5,8000	-7,94%	5,8000	5,8000	5,8000	70	406	14.05.2021
MILKPOL (MLP)	1,6600	0,61%	1,5100	1,6600	1,5100	1 484	2 424	14.05.2021
MILTON (MTN)	1,7000	-3,95%	1,6900	1,7500	1,6900	9 801	16 776	14.05.2021
MINERAL (MND)	0,8000	-4,76%	0,8200	0,8350	0,7500	25 472	20 448	14.05.2021
MMCPL (MMC)	3,2000	0,00%	3,2000	3,2000	3,2000	10	32	14.05.2021
MODE (MOE)	2,2100	0,91%	2,1700	2,2400	2,1200	5 425	11 670	14.05.2021
MODERNCOM (MCE)	2,0200	6,32%	1,9000	2,0200	1,8300	4 807	9 201	14.05.2021
MOONLIT (MLT)	3,8000	-5,00%	3,8000	3,8600	3,7000	2 445	9 251	14.05.2021
MOTORICUS (MTR)	0,1500	-	-	-	-	-	-	14.05.2021
MOVIEGAME (MOV)	72,1000	-3,61%	74,0000	74,8000	70,8000	10 732	775 172	14.05.2021
MPAY (MPY)	3,1000	1,31%	3,1000	3,3400	2,9200	17 528	54 725	14.05.2021
MPLVERBUM (VER)	3,5600	2,30%	3,5600	3,5600	3,5600	570	2 029	14.05.2021
MSM	7,0000	-	-	-	-	-	-	14.05.2021
MTRANS (MTS)	0,0500	-	-	-	-	-	-	14.05.2021
NEPTIS (YAN)	49,8000	0,00%	49,8000	49,8000	49,8000	5	249	14.05.2021
NESTMEDIC (NST)	1,5050	-3,53%	1,5600	1,5600	1,5050	2 736	4 224	14.05.2021
NETWISE (NTW)	29,6000	5,71%	27,8000	29,6000	27,2000	2 131	60 204	14.05.2021
NEXTBIKE (NXB)	15,0000	0,00%	15,0000	15,0000	15,0000	10	150	14.05.2021
NFPL (NFP)	0,3199	-	-	-	-	-	-	14.05.2021
NGGAMES (NGG)	0,1898	-4,14%	0,1980	0,1980	0,1898	142 751	27 176	14.05.2021
NOTORIA (NTS)	6,6500	-0,75%	6,7500	6,7500	6,6500	200	1 340	14.05.2021
NOVAVIS (NVV)	8,2400	0,49%	8,2000	8,2500	8,0000	2 662	21 764	14.05.2021
NOVINA (NOV)	0,9450	3,28%	0,9450	0,9450	0,9450	26	25	14.05.2021
NWAI (NWA)	19,5000	0,26%	19,5000	19,5000	18,8000	206	3 907	14.05.2021
ONEMORE (OML)	6,9900	30,41%	6,4000	7,3900	6,1000	573 399	3 860 543	14.05.2021
ONICO (ONC)	6,0000	-	-	-	-	-	-	14.05.2021
OPTIZENLB (OPT)	1,9000	0,00%	1,9000	1,9000	1,9000	560	1 064	14.05.2021
ORGANIC (ORG)	5,7000	-	-	-	-	-	-	14.05.2021
ORZLOPONY (ORL)	2,5000	0,00%	2,5000	2,5000	2,5000	176	440	14.05.2021
OUTDOORZY (OUT)	0,9200	-2,65%	0,9400	0,9400	0,9000	8 969	8 336	14.05.2021
OVIDWORKS (OVI)	2,8000	-1,06%	2,6400	2,9400	2,6300	24 206	64 440	14.05.2021
OXYGEN (OXY)	0,7740	0,26%	0,7740	0,7740	0,7700	611	471	14.05.2021
OZECAPITAL (OZE)	3,3000	7,84%	3,0750	3,3150	3,0700	137 178	439 606	14.05.2021
P2CHILL (P2C)	9,1000	-1,62%	9,2300	9,3000	8,9600	3 497	31 777	14.05.2021
PARCELTEC (PTE)	0,6120	0,00%	0,6120	0,6120	0,6120	20	12	14.05.2021
PARTNER (PRN)	0,1785	2,00%	0,1665	0,1785	0,1645	98 400	16 997	14.05.2021
PASSUS (PAS)	63,0000	5,88%	59,5000	63,0000	59,5000	2 295	139 749	14.05.2021
PATFUND (PFD)	0,4500	7,14%	0,4500	0,4500	0,4500	3 199	1 440	14.05.2021
PBGAMES (PBT)	0,8320	-1,89%	0,8480	0,8500	0,8320	4 754	4 031	14.05.2021
PFMEDICAL (PFM)	2,2800	0,00%	2,2800	2,2800	2,2800	5	11	14.05.2021
PLANETB2B (P2B)	0,2000	11,73%	0,1795	0,2040	0,1790	68 610	13 064	14.05.2021
PLANETINN (PIG)	0,0600	-	-	-	-	-	-	14.05.2021
PLANTWEAR (PNW)	8,0600	-1,95%	8,2600	8,2600	8,0600	4 481	36 523	14.05.2021
PLASMA (PSM)	0,4500	-	-	-	-	-	-	14.05.2021
PLATIGE (PLI)	31,0000	0,00%	30,5000	31,0000	30,0000	500	15 178	14.05.2021
PLGROUP (PLG)	0,4480	9,27%	0,4200	0,4480	0,4200	14 808	6 383	14.05.2021
POINTPACK (PNT)	75,4000	0,80%	74,8000	76,8000	74,8000	838	63 433	14.05.2021
POLARISIT (PIT)	1,2600	0,80%	1,2600	1,2650	1,2500	5 576	7 001	14.05.2021
POLMAN (PLM)	0,6380	0,47%	0,6200	0,6380	0,6200	2 816	1 767	14.05.2021
POLTRONIC (PTN)	1,3600	10,57%	1,1500	1,3800	1,1500	52 989	70 906	14.05.2021
POLYSLASH (PSH)	8,6640	2,90%	8,4210	8,6640	7,8500	5 893	48 795	14.05.2021
PREFABET (PBB)	3,5400	22,07%	3,2000	3,5400	3,2000	505	1 703	14.05.2021
PREFAGRP (PFG)	67,0000	22,94%	59,0000	70,5000	57,0000	834	53 996	14.05.2021
PRESENT24 (P24)	0,1720	1,42%	0,1700	0,1720	0,1700	12 406	2 110	14.05.2021
PRESTO (PST)	0,0400	-	-	-	-	-	-	14.05.2021
PROMISE (PRO)	4,2500	2,66%	4,2500	4,2500	4,2500	45	191	14.05.2021
PROPERTYF (PLE)	0,3600	-	-	-	-	-	-	14.05.2021
PRYMUS (PRS)	8,3000	1,22%	8,2500	8,5000	8,2000	1 536	12 770	14.05.2021
PTWP (PTW)	23,6000	0,00%	24,0000	24,0000	23,6000	52	1 229	14.05.2021
PYLON (PYL)	0,1750	-0,57%	0,1750	0,1750	0,1742	31 835	5 561	14.05.2021
PYRAMID (PDG)	67,9000	3,66%	65,0000	67,9000	62,2000	1 341	86 669	14.05.2021
QUART (QRT)	1,5000	0,00%	1,5000	1,5000	1,5000	10	15	14.05.2021
QUARTICON (QON)	14,8000	3,86%	14,1500	14,8000	14,1500	809	11 563	14.05.2021
QUBICGMS (QUB)	3,1300	0,97%	3,1000	3,1300	3,0300	10 539	32 453	14.05.2021
READGENE (RDG)	3,1200	1,96%	2,9000	3,1600	2,9000	1 236	3 766	14.05.2021
REDDEV (RDS)	1,6000	-3,61%	1,6500	1,6500	1,5200	16 931	26 863	14.05.2021
REMEDIS (REM)	0,1310	-	-	-	-	-	-	14.05.2021
REMORSOL (RSP)	5,6600	2,17%	5,5000	5,6600	5,5000	6 429	35 950	14.05.2021
ROBINSON (RBS)	6,1000	-6,15%	6,4500	6,4500	6,1000	2 077	12 881	14.05.2021
ROCCA (RCA)	9,5000	0,00%	9,5000	9,5000	9,5000	1	10	14.05.2021
ROVITA (ROV)	0,3900	0,00%	0,3900	0,3900	0,3900	175	68	14.05.2021
RUCHCHORZ (RCW)	0,3000	-	-	-	-	-	-	14.05.2021
S4E	6,0000	0,00%	5,9500	6,0000	5,5000	1 434	8 323	14.05.2021
SAKANA (SKN)	0,4000	1,01%	0,3960	0,4000	0,3800	35 926	14 157	14.05.2021
SCPFL (SCP)	118,0000	-0,51%	119,2000	119,2000	116,6000	729	86 030	14.05.2021
SEVENET (SEV)	2,3000	-4,96%	2,4100	2,4200	2,2500	18 003	41 796	14.05.2021
SFD	6,1800	2,66%	6,0200	6,1800	5,9000	29 847	180 369	14.05.2021
SFERANET (SFN)	1,1200	-	-	-	-	-	-	14.05.2021
SFKPOLKAP (SFK)	0,8400	-	-	-	-	-	-	14.05.2021
SHOCKWORK (SWK)	1,9000	-10,80%	2,0200	2,0200	1,9000	3 252	6 468	14.05.2021
SIMFABRIC (SIM)	23,3500	-0,43%	23,4500	23,8500	22,7000	1 195	27 802	14.05.2021
SIMTERACT (SMT)	23,0000	-	-	-	-	-	-	14.05.2021
SMSKREDYT (SMS)	0,7400	12,12%	0,6600	0,7400	0,6600	57 283	39 499	14.05.2021
SOFTBLUE (SBE)	0,6190	1,48%	0,6100	0,6190	0,5920	25 580	15 547	14.05.2021
SOLARINOV (SIN)	0,2000	9,89%	0,1866	0,2120	0,1834	3 599 387	702 883	14.05.2021
SONKA (SOK)	6,6800	4,38%	6,4100	6,7100	6,2600	2 864	18 748	14.05.2021
SPARKVC (SPK)	2,5800	-	-	-	-	-	-	14.05.2021
SPYROSOFT (SPR)	266,0000	-3,62%	278,0000	278,0000	260,0000	681	183 494	14.05.2021
STANDREW (STD)	7,5000	2,74%	7,2500	7,5000	6,5000	724	5 059	14.05.2021
STARWARD (STA)	80,4000	1,77%	78,0000	80,4000	78,0000	77	6 061	14.05.2021
STEMCELLS (SCS)	0,9800	-4,85%	1,0300	1,0300	0,9800	3 510	3 499	14.05.2021
STILO (STI)	40,0000	1,27%	39,9000	41,9000	37,2100	2 057	81 780	14.05.2021
SUMMALING (SUL)	16,5000	-2,37%	16,3000	16,5000	16,0000	1 095	17 586	14.05.2021
SUNDRAGON (SDG)	21,2000	0,00%	21,2000	21,2000	21,2000	10	212	14.05.2021
SUNTECH (SUN)	1,7700	-12,81%	2,0200	2,0500	1,6700	88 159	170 299	14.05.2021
SURFLAND (SSK)	1,8300	0,00%	1,8300	1,8300	1,8300	20	37	14.05.2021
SWALLET (SWT)	54,7400	-7,22%	58,0100	58,0100	50,4000	2 274	123 014	14.05.2021
SYMBIO (SYM)	0,6500	-	-	-	-	-	-	14.05.2021
SYNERGA (SNG)	0,2340	5,88%	0,2265	0,2550	0,2185	6 844 329	1 644 169	14.05.2021
SZAR (SZR)	0,2000	-10,71%	0,2200	0,2420	0,2000	504 417	110 313	14.05.2021
TAMEX (TOS)	2,6000	0,78%	2,6800	2,8400	2,6000	754	2 005	14.05.2021
TAXNET (TXN)	2,8400	0,00%	2,5600	2,8400	2,4400	3 122	7 948	14.05.2021
TAXUSFUND (TXF)	0,0400	-	-	-	-	-	-	14.05.2021
TECHINVGR (TIG)	1,0200	7,82%	0,9440	1,0750	0,9440	34 284	34 122	14.05.2021
TELEMEDPL (TMP)	1,4900	6,43%	1,4900	1,5500	1,4200	6 854	10 072	14.05.2021
TELESTO (TLO)	7,7000	4,05%	7,7000	7,7000	7,7000	100	770	14.05.2021
TELESTR (TLS)	18,4000	2,22%	18,0000	18,4000	18,0000	4 677	84 703	14.05.2021
TELGAM (TLG)	0,4280	-5,73%	0,4500	0,4500	0,4210	91 203	39 328	14.05.2021
TELIANI (TLV)	1,0600	-	-	-	-	-	-	14.05.2021
TENDERHUT (THG)	71,8000	-0,28%	74,1500	74,1500	69,8000	987	70 132	14.05.2021
TERMO2PWR (T2P)	0,5800	5,07%	0,5520	0,5860	0,5520	20 458	11 536	14.05.2021
TERMOEXP (TME)	7,6000	-	-	-	-	-	-	14.05.2021
THEDUST (THD)	17,9000	5,29%	17,8500	18,0000	17,4000	2 101	37 106	14.05.2021
TLTENNIS (TLT)	0,7450	0,00%	0,7450	0,7450	0,7450	200	149	14.05.2021
TRUEGS (TGS)	1,7400	1,16%	1,7400	1,7400	1,6700	12 819	21 650	14.05.2021
UHYECA (ECA)	1,3000	-0,76%	1,3000	1,3000	1,3000	20	26	14.05.2021
UNIFIED (UFC)	0,4900	-2,00%	0,4800	0,4900	0,4800	16 663	8 011	14.05.2021
UNILABGAM (UNL)	18,3400	2,63%	17,8800	18,5380	17,6000	1 505	26 796	14.05.2021
UNITED (UTD)	0,5300	-6,36%	0,5680	0,5680	0,5080	35 496	18 250	14.05.2021
VABUN (VAB)	1,8450	-2,89%	1,7700	1,8900	1,7100	19 549	34 982	14.05.2021
VAKOMTEK (VKT)	1,7000	-	-	-	-	-	-	14.05.2021
VARSAV (VAR)	1,7320	3,59%	1,7240	1,7320	1,6920	8 527	14 659	14.05.2021
VEE	24,0000	10,09%	21,8000	26,0000	21,8000	5 452	130 669	14.05.2021
VERBICOM (VRB)	1,7200	0,00%	1,7200	1,7200	1,6600	2 301	3 946	14.05.2021
VIATRON (VIA)	3,5000	5,42%	3,5000	3,5000	3,5000	314	1 099	14.05.2021
VIDIS (VDS)	5,1000	-30,61%	6,7500	7,3500	5,1000	41 582	237 929	14.05.2021
VISION (VIV)	0,0595	-0,67%	0,0595	0,0595	0,0595	45 000	2 678	14.05.2021
WERTHHOLZ (WHH)	0,4480	-	-	-	-	-	-	14.05.2021
WESTREAL (WRE)	0,5200	4,00%	0,5000	0,5350	0,4700	10 670	5 346	14.05.2021
WIERZYCL (WRL)	0,6200	0,00%	0,6200	0,6200	0,6200	20	12	14.05.2021
WODKAN (WOD)	10,8000	0,00%	10,8000	10,8000	10,8000	176	1 901	14.05.2021
XBSPROLOG (XBS)	29,6000	-	-	-	-	-	-	14.05.2021
XPLUS (XPL)	4,1400	-1,43%	4,1200	4,2800	4,0400	9 944	41 516	14.05.2021
YOSHI (YOS)	4,3000	-15,35%	5,0000	5,0000	4,2000	2 948	13 056	14.05.2021