Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
1SOLUTION	0,0992	16:10	122.498	0.10	1.22 %	30000	0.0980	0.0992	3800	122	12	[+]
ONE	0.10 0.10	0.0644 0.1195	- - - -	- - - -	- - - -	1 1 1 1	1000 2500 1000 3000	0.0970 0.0952 0.0950 0.0946	0.0996 0.1000 0.0000 0.0000	1000 3000 0 0	1 2 0 0
4MOBILITY	1,2000	09:15	0.009	1.20	0.00 %	30	1.1200	1.2200	40	0	0	[+]
4MB	1.20 1.20	0.8350 1.2400	- - - -	- - - -	- - - -	1 1 1 1	30 20 30 50	1.1100 1.1000 1.0800 1.0700	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
7FIT	21,8000	17:00	0.641	22.60	-3.54 %	167	21.2000	21.8000	94	1	14	[+]
7FT	21.20 22.60	16.7000 24.8000	- - - -	- - - -	- - - -	2 4 2 2	30 532 123 295	21.0000 20.8000 20.6000 20.4000	22.2000 22.4000 22.6000 22.8000	2 5 112 63	1 1 2 1
7LEVELS	6,0000	09:00	0.002	6.00	0.00 %	214	5.6000	6.0000	167	0	0	[+]
7LV	6.00 6.00	5.5500 8.2500	- - - -	- - - -	- - - -	1 0 0 0	239 0 0 0	5.2000 0.0000 0.0000 0.0000	6.3000 6.5500 7.2000 7.4000	163 110 118 100	1 1 1 1
ABAK	5,5000	17:00	0.244	5.50	0.00 %	380	5.3000	5.5000	389	0	1	[+]
ABK	5.30 5.50	4.4400 6.6500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABSINVEST	1,2400	16:08	33.225	1.21	2.48 %	1000	1.1200	1.2400	600	33	37	[+]
AIN	1.08 1.24	1.0500 1.5700	- - - -	- - - -	- - - -	1 1 1 1	500 2000 2022 2000	1.1100 1.0800 1.0700 1.0500	1.2500 1.2600 1.3000 1.4400	200 200 600 500	1 1 1 1
ADATEX	1,3900	16:20	2.291	1.41	-1.42 %	0	0.0000	1.8700	1375	2	3	[+]
ADX	1.32 1.41	1.0200 1.5200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROLIGA	35,0000	15:52	0.42	33.30	0.57 %	20	33.5000	36.0000	10	0	14	[+]
AGL	32.50 35.80	18.6000 27.8000	- - - -	- - - -	- - - -	1 1 1 1	50 10 9 8	33.3000 33.0000 32.4000 32.3000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AITON	0,2270	12:29	22.088	0.21	3.18 %	400	0.2080	0.2280	500	22	5	[+]
AIT	0.21 0.23	0.1985 0.2970	- - - -	- - - -	- - - -	1 1 0 0	500 500 0 0	0.2070 0.0208 0.0000 0.0000	0.2290 0.2300 0.2310 0.2320	1400 500 500 1000	3 1 1 2
ANALIZY	29,2000	15:19	0.022	28.60	6.57 %	66	26.2000	86.5000	89	0	1	[+]
AOL	28.40 29.20	23.0000 34.2000	- - - -	- - - -	- - - -	1 1 0 0	67 69 0 0	26.0000 25.2000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APOLLO	4,0000	15:06	1.141	4.00	-4.76 %	50	4.0000	4.0000	16	1	5	[+]
APC	4.00 4.00	1.4400 2.1600	- - - -	- - - -	- - - -	2 1 1 1	335 200 200 190	3.7400 3.5000 3.4000 3.3200	4.1000 4.2000 4.4000 4.5000	122 977 1798 50	1 1 1 1
APS	5,5500	14:36	0.557	5.70	-2.63 %	50	5.0500	5.6500	115	1	3	[+]
APS	5.55 5.70	4.9200 7.3500	- - - -	- - - -	- - - -	2 0 0 0	350 0 0 0	5.0000 0.0000 0.0000 0.0000	6.8000 7.9500 8.0000 8.1000	350 98 326 178	1 1 2 1
AQUABB	12,0000	09:16	0.003	12.00	0.00 %	10	11.8000	12.2000	10	0	0	[+]
AQU	12.00 12.00	9.8500 14.7000	- - - -	- - - -	- - - -	1 1 0 0	20 100 0 0	11.5000 11.2000 0.0000 0.0000	12.5000 0.0000 0.0000 0.0000	20 0 0 0	1 0 0 0
AQUAPOZ	4,9800	09:00	0.002	4.98	3.32 %	96	4.5400	4.8200	219	0	0	[+]
AQA	4.98 4.98	4.1200 6.1500	- - - -	- - - -	- - - -	1 2 1 1	230 19 20 150	4.5200 4.5000 4.3000 4.2200	5.1000 6.0000 6.1000 6.3000	692 28 168 171	1 1 1 1
ARTGAMES	1,0500	17:00	3.293	1.04	0.00 %	307	1.0500	1.1100	250	3	4	[+]
ARG	1.02 1.10	0.6000 0.8900	- - - -	- - - -	- - - -	1 1 1 1	800 250 250 2000	1.0300 1.0200 0.9650 0.1710	1.2200 1.3400 1.3900 1.4200	250 400 500 400	1 1 1 1
ASTRO	0,0745	11:00	6.674	0.07	0.00 %	15001	0.0700	0.0745	32105	0	0	[+]
ASR	0.07 0.07	0.0460 0.0850	- - - -	- - - -	- - - -	1 1 1 1	1000 100 2 200	0.0600 0.0595 0.0590 0.0550	0.0750 0.0850 0.0875 0.0880	11323 20 8784 10500	2 1 1 1
ATCCARGO	11,2000	14:10	0.005	11.20	1.82 %	277	9.0500	0.0000	0	0	0	[+]
ATA	11.20 11.20	9.1500 13.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATOMJELLY	0,6500	15:00	20.076	0.60	-2.99 %	79	0.6700	0.7200	6502	20	13	[+]
ATJ	0.60 0.65	0.4760 0.7100	- - - -	- - - -	- - - -	1 0 0 0	320 0 0 0	0.6000 0.0000 0.0000 0.0000	0.9000 0.0000 0.0000 0.0000	4004 0 0 0	1 0 0 0
AZTEC	1,6000	16:48	8.877	1.66	-3.61 %	76	1.5200	1.6500	200	9	14	[+]
AZC	1.41 1.66	1.0800 1.6200	- - - -	- - - -	- - - -	1 1 1 0	500 200 50 0	1.4500 1.4000 1.3300 0.0000	1.7300 1.7400 1.8600 1.8900	200 364 500 500	1 1 1 1
BALTICON	19,9000	16:15	1.263	18.80	0.51 %	585	18.8000	19.9000	148	1	24	[+]
BLT	18.80 19.90	15.2000 22.6000	- - - -	- - - -	- - - -	1 1 1 1	54 139 37 150	18.7000 18.1000 17.3000 17.1000	20.0000 20.2000 20.8000 21.0000	50 79 693 355	1 1 3 4
BINARY	4,0200	17:00	2.717	3.96	1.52 %	49	3.7600	4.0400	2250	3	11	[+]
BHX	3.96 4.08	2.9600 4.4000	- - - -	- - - -	- - - -	1 1 2 2	20 275 90 1125	3.7200 3.7000 3.6000 3.5000	4.0600 4.0800 4.1000 4.1600	2250 541 647 125	2 3 4 1
BIOGENED	19,7000	10:35	0.05	19.60	0.00 %	72	19.0000	19.7000	14	0	0	[+]
BGD	19.60 19.70	14.9000 22.2000	- - - -	- - - -	- - - -	1 1 2 1	54 3958 46 1	18.5000 18.4000 18.0000 17.9000	20.2000 20.4000 22.2000 22.4000	110 50 37 133	1 1 1 1
BIZTECH	0,1690	17:00	2430.959	0.21	-15.50 %	8700	0.1600	0.1690	3449	2 431	440	[+]
BTK	0.17 0.21	0.1370 0.2040	- - - -	- - - -	- - - -	1 1 1 2	5000 5000 5000 65000	0.1560 0.1410 0.1410 0.1400	0.1700 0.1710 0.1720 0.1730	197950 36692 53381 10285	4 1 2 1
BKDGAMES	1,6400	13:15	1.517	1.61	1.86 %	1000	1.6000	1.6100	350	2	2	[+]
BKD	1.54 1.67	1.9900 2.9600	- - - -	- - - -	- - - -	2 1 2 1	250 450 2607 500	1.5700 1.5100 1.5000 1.4600	1.6700 1.6800 1.6900 1.7000	605 50 1350 900	1 1 2 1
BLACKPOIN	0,3320	09:00	0.012	0.33	3.75 %	4829	0.3000	0.3200	719	0	0	[+]
BPN	0.33 0.33	0.2740 0.4100	- - - -	- - - -	- - - -	2 2 1 1	2247 7268 1100 8000	0.2980 0.2840 0.2820 0.2740	0.3320 0.3380 0.3400 0.3440	4711 2534 11000 2726	1 1 2 1
BLACKROSE	0,3540	15:00	0.963	0.35	2.02 %	250	0.3000	0.0000	0	1	0	[+]
BRP	0.35 0.35	0.3410 0.5100	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BPC	0,2520	17:00	416.825	0.28	-3.08 %	1000	0.2020	0.2620	1000	417	101	[+]
BPC	0.22 0.28	0.0645 0.1180	- - - -	- - - -	- - - -	1 1 1 1	1000 1000 1000 1000	0.1910 0.1550 0.1200 0.1110	0.3000 0.3420 0.3600 0.3900	1000 1800 1000 1000	1 1 1 1
BRAS	0,2270	17:01	4460.829	0.16	40.12 %	3000	0.2210	0.2270	120829	4 461	906	[+]
BSA	0.16 0.24	0.1840 0.2760	- - - -	- - - -	- - - -	1 1 1 1	2000 2496 2500 2000	0.2180 0.1940 0.1935 0.1920	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BSH	26,0000	16:23	1.462	26.40	-1.52 %	20	24.6000	26.4000	10	1	37	[+]
BSH	25.00 26.40	13.8000 20.6000	- - - -	- - - -	- - - -	1 1 1 0	130 50 50 0	23.4000 23.0000 22.8000 0.0000	27.6000 0.0000 0.0000 0.0000	5 0 0 0	1 0 0 0
BTCSTUDIO	0,2000	15:32	10.511	0.19	8.11 %	14320	0.2000	0.4000	33000	11	2	[+]
BTC	0.19 0.20	0.0970 0.1450	- - - -	- - - -	- - - -	1 0 0 0	900 0 0 0	0.1100 0.0000 0.0000 0.0000	0.4800 2.0000 5.0000 7.0000	300 25 1115 700	1 1 1 1
CANNABIS	0,2200	17:00	387.73	0.22	-1.79 %	3250	0.2140	0.2200	1000	388	84	[+]
CBD	0.21 0.22	0.1480 0.2220	- - - -	- - - -	- - - -	1 1 1 1	1000 500 500 500	0.2100 0.2020 0.1900 0.1840	0.2220 0.2240 0.2260 0.2280	1000 2000 1000 1000	1 1 1 1
CARBON	2,7600	17:04	5.668	2.74	-5.48 %	77	2.7600	2.9200	530	6	17	[+]
CRB	2.72 3.16	1.8600 2.7800	- - - -	- - - -	- - - -	2 1 1 1	706 500 525 330	2.7400 2.6400 2.6000 2.3400	3.1800 3.2000 3.2800 3.3000	417 2152 110 3038	1 2 1 2
CARPATHIA	1,3500	10:08	0.01	1.35	0.00 %	1100	1.3500	1.4100	49	0	0	[+]
CRC	1.35 1.35	1.2300 1.8300	- - - -	- - - -	- - - -	1 1 1 1	100 1120 771 1000	1.3400 1.3300 1.3200 1.3100	1.4400 1.4500 1.4600 1.4800	41 100 99 708	1 1 1 2
CCS	0,4920	13:40	2.792	0.57	0.00 %	0	0.0000	0.5650	990	3	1	[+]
CCS	0.49 0.57	0.4120 0.6150	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CENTURION	0,0915	17:00	448.589	0.09	-0.54 %	1000	0.0880	0.0920	20000	449	40	[+]
CTF	0.09 0.09	0.1150 0.1710	- - - -	- - - -	- - - -	1 1 0 0	2000 2000 0 0	0.0760 0.0720 0.0000 0.0000	0.0930 0.0940 0.0960 0.0970	1000 1000 1000 1000	1 1 1 1
CFG	1,6500	09:00	0.002	1.65	0.00 %	500	1.5000	1.6500	854	0	0	[+]
CFG	1.65 1.65	1.3300 1.9900	- - - -	- - - -	- - - -	1 1 1 1	10 1 1 450	1.4800 1.4750 1.4550 1.4300	1.7800 1.8950 2.0500 2.0600	523 448 1051 9183	1 1 1 2
CONSOLE	6,6000	09:56	0.001	6.60	0.00 %	25	6.3500	6.5000	75	0	0	[+]
CLA	6.60 6.60	4.6000 6.9000	- - - -	- - - -	- - - -	1 1 1 1	50 20 25 100	6.2000 6.1500 6.0500 6.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COREY	0,2930	16:44	1.01	0.28	1.03 %	0	0.0000	0.5400	9000	1	0	[+]
COR	0.28 0.29	0.2640 0.3960	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COSMA	0,3900	16:38	26.767	0.38	0.00 %	1000	0.3620	0.4060	500	27	10	[+]
COS	0.37 0.40	0.3380 0.5050	- - - -	- - - -	- - - -	1 1 1 1	1000 1000 1000 2000	0.3600 0.3520 0.3500 0.3200	0.4080 0.4100 0.4300 0.0000	500 900 400 0	1 2 1 0
CWA	2,7800	16:49	2.631	2.66	4.51 %	40	2.5600	2.7600	100	3	7	[+]
CWA	2.60 2.78	3.1200 4.6400	- - - -	- - - -	- - - -	1 1 0 0	100 40 0 0	2.5400 2.2000 0.0000 0.0000	2.8000 2.8200 2.8600 2.9000	50 50 50 100	1 1 1 1
CZARNKOW	0,0800	15:00	16.041	0.08	-2.44 %	16041	0.0800	0.0820	19585	16	1	[+]
BRO	0.08 0.08	0.0665 0.1230	- - - -	- - - -	- - - -	1 1 2 1	200 100 9400 200	0.0790 0.0710 0.0705 0.0675	0.0895 0.0900 0.0910 0.0920	1000 60000 500 1612	1 1 1 1
DANKS	0,8200	15:06	34.912	0.78	-0.61 %	0	0.0000	0.8250	3970	35	27	[+]
DNS	0.78 0.83	0.6400 0.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8300 0.8450 0.8900 0.9800	7997 3000 5000 750	2 1 1 1
DDISTANCE	0,1300	15:00	0.117	0.13	-2.62 %	2000	0.1200	0.1300	1000	0	0	[+]
DDI	0.13 0.13	0.1010 0.1510	- - - -	- - - -	- - - -	1 2 1 1	14700 711 6000 13500	0.1175 0.1100 0.1025 0.1020	0.1330 0.1335 0.1375 0.1400	24518 10000 12990 12500	1 1 1 2
DEFENCEH	0,6900	16:48	153.145	0.71	-1.43 %	700	0.6480	0.7080	800	153	101	[+]
DFH	0.64 0.71	0.3590 0.5360	- - - -	- - - -	- - - -	1 1 1 1	500 200 400 300	0.6180 0.6120 0.6080 0.6040	0.7140 0.7160 0.7240 0.7280	600 600 600 1800	1 1 1 2
DEKTRA	5,4000	14:46	0.008	5.40	0.00 %	10	5.3200	5.5200	18	0	0	[+]
DKR	5.40 5.40	4.9600 7.4400	- - - -	- - - -	- - - -	1 0 0 0	50 0 0 0	5.3000 0.0000 0.0000 0.0000	5.5800 5.7800 6.0600 6.4000	50 30 50 50	1 1 1 1
DGNET	12,0000	09:19	0.001	12.00	0.00 %	5	11.8000	12.5000	10	0	0	[+]
DGN	12.00 12.00	9.0500 13.5000	- - - -	- - - -	- - - -	1 1 1 1	5 6 10 10	11.7000 11.5000 11.0000 10.7000	12.8000 13.1000 13.2000 13.3000	10 10 10 10	1 1 1 1
DITIX	0,1930	17:00	45.51	0.20	0.00 %	20000	0.1750	0.1990	15000	0	0	[+]
DTX	0.18 0.20	0.1680 0.2520	- - - -	- - - -	- - - -	1 0 0 0	3500 0 0 0	0.1680 0.0000 0.0000 0.0000	0.2000 0.2020 0.2040 0.2060	15000 15000 15000 15000	1 1 1 1
DRAGEUS	0,9400	12:54	0.029	0.94	0.00 %	100	0.9000	0.9400	308	0	0	[+]
DRG	0.94 0.94	0.7600 1.1400	- - - -	- - - -	- - - -	2 1 3 1	470 500 2250 200	0.8980 0.8600 0.8500 0.8400	0.9500 0.9600 0.9700 0.9800	500 500 200 68	1 1 1 1
DRFINANCE	1,4800	09:06	2.753	1.48	-1.00 %	0	0.0000	1.5750	2110	3	4	[+]
DRF	1.48 1.48	1.3450 2.0100	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DUALITY	0,6980	10:09	0.02	0.70	0.00 %	200	0.6520	0.6960	200	0	0	[+]
DUA	0.70 0.70	0.6000 0.8960	- - - -	- - - -	- - - -	1 1 0 0	200 200 0 0	0.6500 0.6300 0.0000 0.0000	0.7080 0.7120 0.0000 0.0000	110 100 0 0	2 1 0 0
EASYCALL	4,1000	17:00	0.55	4.14	0.00 %	137	3.9000	4.1400	49	1	2	[+]
ECL	3.90 4.14	3.5200 5.2500	- - - -	- - - -	- - - -	1 1 1 0	100 20 50 0	3.8000 3.7400 0.4160 0.0000	4.2000 4.2400 4.2600 4.3200	100 60 125 20	1 1 1 1
ECCGAMES	0,2240	12:14	10.535	0.21	0.00 %	200	0.2110	0.2230	200	11	2	[+]
ECC	0.21 0.23	0.1540 0.2310	- - - -	- - - -	- - - -	2 1 1 1	203 300 200 300	0.2100 0.2080 0.2060 0.2050	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECO5TECH	0,6400	15:44	3.186	0.67	-11.11 %	100	0.5700	0.6400	46	3	2	[+]
ECT	0.61 0.70	0.7450 1.1100	- - - -	- - - -	- - - -	1 0 0 0	100 0 0 0	0.5600 0.0000 0.0000 0.0000	0.6500 0.6600 0.6700 0.6800	100 100 100 100	1 1 1 1
EKIOSK	0,4800	15:00	0.03	0.44	8.11 %	720	0.4440	0.5000	285	0	0	[+]
EKS	0.44 0.48	0.3920 0.5850	- - - -	- - - -	- - - -	2 1 1 1	571 184 200 100	0.4360 0.4240 0.4220 0.4160	0.5100 0.5200 0.5300 0.5450	200 100 1626 200	1 1 2 1
EKIPA	0,9160	16:46	44.318	1.01	-9.31 %	500	0.9020	0.9600	200	44	44	[+]
EEE	0.92 1.05	0.9360 1.4000	- - - -	- - - -	- - - -	1 1 1 1	300 500 200 400	0.9000 0.8840 0.8780 0.8720	0.9620 0.9640 0.9780 0.9800	200 200 200 170	1 1 1 1
EKOBOX	1,2550	17:00	7.023	1.26	-1.95 %	500	1.2050	1.3150	500	7	9	[+]
EBX	1.26 1.31	1.3600 2.0300	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.3200 1.3300 1.3350 1.3400	500 500 500 500	1 1 1 1
EKOPOL	5,9500	16:18	0.421	5.95	3.48 %	130	5.5000	6.2500	160	0	3	[+]
EGH	5.95 5.95	5.1500 7.6500	- - - -	- - - -	- - - -	1 1 1 0	370 380 500 0	5.3500 5.1000 5.0500 0.0000	6.3000 6.3500 6.8500 7.0000	159 158 360 963	1 1 1 1
EMPERIA	0,5700	17:02	501.262	0.61	-13.64 %	350	0.5100	0.5250	5355	501	264	[+]
EMP	0.49 0.68	0.3220 0.4820	- - - -	- - - -	- - - -	2 2 4 2	4533 2700 9420 18000	0.4960 0.4940 0.4920 0.4900	0.5300 0.5400 0.5450 0.5500	3759 3000 8986 7459	1 1 3 3
ENERGY	0,2530	16:49	20.278	0.25	3.69 %	800	0.2470	0.2530	665	20	5	[+]
EGY	0.25 0.25	0.1820 0.2720	- - - -	- - - -	- - - -	1 1 0 0	1000 1000 0 0	0.2450 0.2400 0.0000 0.0000	0.2580 0.2590 0.2620 0.0000	500 404 406 0	1 1 1 0
EUROSNACK	2,4000	17:00	8.866	2.39	0.00 %	900	2.3000	2.4000	900	9	21	[+]
ECK	2.39 2.43	2.0000 3.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	2.7000 2.7500 0.0000 0.0000	500 1067 0 0	1 1 0 0
EUROTAX	2,8800	15:01	1.32	2.90	-0.69 %	49	2.8200	2.9000	128	1	4	[+]
ETX	2.82 2.92	2.0800 3.1200	- - - -	- - - -	- - - -	1 1 1 1	533 360 10000 250	2.8000 2.7800 2.7000 2.5000	2.9200 2.9800 3.1000 3.1200	600 350 3371 322	1 1 1 1
EXAMOBILE	3,6000	10:25	0.738	3.70	-3.74 %	40	3.7000	3.8000	200	1	3	[+]
EXA	3.54 3.70	2.8600 4.2600	- - - -	- - - -	- - - -	1 1 2 1	68 40 320 40	3.6800 3.6600 3.6200 3.5800	3.8600 3.8800 3.9800 4.0000	6903 296 632 325	1 2 1 2
EXCELLENC	0,4600	17:00	316.898	0.46	-0.43 %	2000	0.4520	0.4620	3000	317	148	[+]
EXC	0.46 0.48	0.4120 0.6150	- - - -	- - - -	- - - -	1 1 1 0	5000 1000 7000 0	0.4420 0.4360 0.3960 0.0000	0.4700 0.4720 0.4820 0.4840	507 1000 405 4000	1 1 1 2
FHDOM	3,5400	15:49	0.032	3.54	0.00 %	23	3.5000	3.5400	293	0	0	[+]
FHD	3.54 3.54	3.4400 5.1000	- - - -	- - - -	- - - -	1 1 1 2	304 180 220 20	3.3000 2.8200 2.8000 1.0000	3.7600 4.0000 4.6800 4.8000	288 252 180 84	1 1 1 1
FOOTHILLS	0,5400	10:21	4.428	0.56	-6.90 %	200	0.5300	0.5700	100	4	2	[+]
FTL	0.54 0.56	0.4320 0.6450	- - - -	- - - -	- - - -	1 1 1 0	200 200 100 0	0.5200 0.5100 0.4740 0.0000	0.5800 0.5900 0.6000 0.6100	100 100 100 100	1 1 1 1
FOREVEREN	2,1200	17:00	31.136	2.15	-1.40 %	100	2.0500	2.1400	100	31	65	[+]
FOR	2.04 2.15	2.0000 3.0000	- - - -	- - - -	- - - -	1 1 1 1	250 100 100 1370	2.0400 2.0300 2.0000 1.8250	2.1500 2.1800 2.1900 2.2000	400 371 200 200	3 2 1 1
FORTWRO	25,4000	17:00	0.267	25.00	1.60 %	5	24.9000	25.4000	41	0	7	[+]
FRW	24.90 25.40	30.8000 46.2000	- - - -	- - - -	- - - -	1 1 0 0	66 20 0 0	24.8000 22.2000 0.0000 0.0000	25.8000 27.2000 27.7000 28.3000	5 5 5 10	1 1 1 1
FOTOVOLT	0,2970	14:47	2.916	0.28	-0.67 %	200	0.2750	0.2990	3981	3	1	[+]
FVE	0.27 0.30	0.2680 0.4000	- - - -	- - - -	- - - -	1 2 2 1	323 838 275 69	0.2730 0.2710 0.2700 0.2680	0.3000 0.3020 0.3070 0.3080	7995 380 573 500	2 1 2 1
FREEMIND	7,0000	15:42	1.201	6.80	3.86 %	19	7.0000	7.5000	20	1	9	[+]
FRM	6.80 7.34	4.9200 7.3600	- - - -	- - - -	- - - -	1 1 1 0	20 20 20 0	6.8000 6.6000 6.4000 0.0000	7.7000 7.9000 10.0000 0.0000	20 20 20 0	1 1 1 0
GALVO	3,8000	12:33	0.612	3.70	1.60 %	998	3.6200	3.7400	465	1	2	[+]
GAL	3.60 3.80	2.0000 3.0000	- - - -	- - - -	- - - -	1 1 0 0	230 25 0 0	3.2000 2.8000 0.0000 0.0000	4.0000 4.1000 4.4000 5.5000	2800 1000 1000 10	3 1 1 1
GAMIVO	15,0000	12:36	0.208	14.50	0.67 %	100	14.5000	15.2000	88	0	3	[+]
GMV	14.50 15.00	14.2000 21.2000	- - - -	- - - -	- - - -	1 3 3 1	100 305 700 50	14.4000 14.3000 14.2000 13.2000	15.6000 15.7000 16.0000 18.5000	253 191 127 1722	2 1 1 1
GENOMED	37,2000	14:25	0.015	37.20	0.00 %	1	36.2000	37.0000	5	0	0	[+]
GEN	37.20 37.20	19.6000 29.2000	- - - -	- - - -	- - - -	1 1 1 1	5 5 10 14	36.0000 35.8000 35.6000 35.4000	37.2000 37.4000 37.8000 38.0000	89 159 5 10	1 2 1 1
GENXONE	5,9000	10:16	0.002	5.90	0.00 %	20	5.7400	5.8800	20	0	0	[+]
GX1	5.90 5.90	4.7400 7.1000	- - - -	- - - -	- - - -	1 1 1 1	20 20 200 20	5.6800 5.6200 5.5800 5.5600	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GEOTRANS	4,1600	16:30	2.735	4.22	-1.89 %	0	0.0000	4.3200	50	3	11	[+]
GTS	4.13 4.23	4.0800 6.1200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.3300 4.3400 4.4000 4.4100	100 200 100 100	1 1 1 1
GKSKAT	0,1600	11:11	25.072	0.16	0.00 %	1	0.1640	0.1680	20000	0	0	[+]
GKS	0.16 0.16	0.1540 0.2300	- - - -	- - - -	- - - -	1 1 1 3	53 40000 9200 7	0.1600 0.1500 0.1200 0.1000	0.1690 0.1780 0.1800 0.1900	97757 10000 5000 18312	1 1 1 1
GRAAL	16,0000	15:32	0.79	16.70	-4.19 %	100	16.1000	16.8000	500	1	13	[+]
GRL	16.00 16.70	15.4000 23.0000	- - - -	- - - -	- - - -	1 1 1 1	150 200 159 1369	16.0000 15.7000 15.6000 15.5000	17.0000 17.3000 18.0000 18.7000	718 449 500 41	1 1 1 1
GREMPCO	1,5400	15:27	0.855	1.41	0.00 %	50	1.3200	1.5400	50	1	1	[+]
GRM	1.40 1.54	0.8720 1.3050	- - - -	- - - -	- - - -	1 1 0 0	100 100 0 0	1.3100 1.2000 0.0000 0.0000	1.5500 1.5600 1.5700 1.7000	50 50 50 50	1 1 1 1
GRUPAMZ	0,2250	17:00	188.928	0.25	-8.16 %	1021	0.2030	0.2250	9900	189	40	[+]
GMZ	0.20 0.25	0.1970 0.2950	- - - -	- - - -	- - - -	1 1 1 1	3000 20000 1000 6000	0.2000 0.1970 0.1835 0.1800	0.2380 0.2400 0.2440 0.2530	1723 5876 6949 5606	1 1 1 2
GRUPAREC	66,8000	16:28	0.015	66.60	1.21 %	21	64.4000	67.0000	1	0	1	[+]
GRC	64.80 66.80	54.0000 80.8000	- - - -	- - - -	- - - -	1 1 1 1	42 11 30 46	60.4000 57.0000 56.8000 54.4000	67.2000 69.0000 69.2000 70.6000	81 23 18 12	1 1 1 1
HEMP	5,3800	17:00	18.612	5.32	1.51 %	50	5.3200	5.4400	50	19	100	[+]
HMP	5.22 5.50	0.1570 0.2350	- - - -	- - - -	- - - -	1 1 1 2	90 100 100 500	5.2800 5.2600 5.1400 5.0400	5.5400 5.5600 0.0000 0.0000	100 80 0 0	1 1 0 0
HILANDER	1,0500	16:25	21.294	1.08	3.45 %	5000	1.0000	1.3700	2000	21	22	[+]
HER	1.05 1.08	1.0750 1.6050	- - - -	- - - -	- - - -	2 1 0 0	9300 3000 0 0	0.9560 0.8700 0.0000 0.0000	1.6000 0.0000 0.0000 0.0000	1600 0 0 0	1 0 0 0
HIPOWERSA	0,3300	15:00	5.922	0.32	-2.94 %	4000	0.3000	0.3400	223	6	2	[+]
HPE	0.32 0.33	0.3120 0.4640	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3500 0.0000 0.0000 0.0000	3500 0 0 0	1 0 0 0
HIPROMINE	48,0000	11:30	0.019	48.00	0.00 %	2	45.8000	47.8000	5	0	1	[+]
HPM	48.00 48.00	70.5000 105.0000	- - - -	- - - -	- - - -	1 1 1 1	5 2 2 2	45.2000 44.4000 43.2000 42.6000	48.4000 49.6000 0.0000 0.0000	3 5 0 0	1 1 0 0
HORTICO	7,1000	15:08	2.677	6.95	1.43 %	251	6.9000	7.4000	852	3	19	[+]
HOR	6.90 7.10	5.9500 8.8500	- - - -	- - - -	- - - -	1 1 1 1	254 260 255 400	6.8000 6.7000 6.6500 6.4000	7.9500 8.4000 9.0000 9.0500	850 4000 6000 1000	1 1 1 1
Hub.Tech	0,2690	17:00	131.206	0.27	-0.37 %	2000	0.2650	0.2690	1938	131	35	[+]
HUB	0.26 0.28	0.1850 0.2770	- - - -	- - - -	- - - -	1 1 1 2	754 1000 500 3000	0.2640 0.2610 0.2590 0.2550	0.2740 0.2780 0.2810 0.2860	2000 1519 500 873	1 1 1 1
HURTIMEX	0,0860	11:01	20	0.09	0.00 %	20000	0.0500	0.0970	20000	0	0	[+]
HRT	0.09 0.09	0.1270 0.1890	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 1.3300 1.3400 0.0000	10000 23976 4197 0	1 1 1 0
HYDRAPRES	0,4300	16:46	36.39	0.42	1.42 %	400	0.4100	0.4500	400	36	16	[+]
HPS	0.42 0.44	0.3520 0.5250	- - - -	- - - -	- - - -	1 1 1 1	200 200 200 100	0.3800 0.3700 0.3520 0.3500	0.4600 0.4680 0.5550 0.0000	500 200 298 0	1 1 1 0
IBCPOLSKA	4,9900	17:00	1.342	4.70	1.84 %	20	4.7000	4.9900	40	1	6	[+]
IBC	4.56 4.99	2.0800 3.1000	- - - -	- - - -	- - - -	1 2 1 1	220 120 400 20	4.6600 4.6000 4.5600 4.5000	5.1000 5.1800 5.2000 5.3000	39 400 40 40	1 1 2 1
ICECODE	0,0820	17:00	18.923	0.08	1.23 %	13724	0.0725	0.1000	10000	19	1	[+]
ICG	0.07 0.08	0.1120 0.1680	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ICPD	0,9250	11:04	0.302	0.93	0.54 %	0	0.0000	0.9250	100	0	0	[+]
ICD	0.92 0.93	0.7400 1.1000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDH	2,3800	17:00	0.526	2.30	-2.46 %	20	2.2200	2.3800	19	1	1	[+]
IDH	2.30 2.38	1.7300 2.5800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	2.4000 2.4200 2.4600 2.5200	20 20 30 20	1 1 1 1
IGORIA	0,4130	16:49	8.768	0.41	-0.24 %	3	0.4040	0.4130	1840	9	4	[+]
IGT	0.40 0.41	0.3560 0.5340	- - - -	- - - -	- - - -	1 1 2 1	300 286 3630 30	0.3970 0.3960 0.3950 0.3920	0.4140 0.4150 0.4170 0.4200	1400 29628 430 200	1 1 1 1
IMAGEPWR	3,0800	14:10	2.198	2.64	16.67 %	410	2.5000	2.6800	380	2	5	[+]
IPW	2.20 3.08	0.7600 1.1400	- - - -	- - - -	- - - -	1 1 0 0	300 140 0 0	2.1600 2.1400 0.0000 0.0000	3.1000 3.1200 3.4000 4.0000	163 400 280 30	1 1 1 1
IMMGAMES	0,6800	15:00	13.753	0.60	13.33 %	300	0.6100	0.6800	300	14	9	[+]
IMG	0.60 0.68	0.6320 0.9480	- - - -	- - - -	- - - -	1 1 1 0	100 500 500 0	0.5820 0.5700 0.5600 0.0000	0.7640 0.7700 0.0000 0.0000	100 200 0 0	1 1 0 0
INCUVO	0,6380	13:40	5.312	0.63	0.00 %	100	0.6240	0.6380	375	0	0	[+]
IVO	0.62 0.64	0.5200 0.7800	- - - -	- - - -	- - - -	1 1 1 1	100 250 500 800	0.6180 0.6100 0.6060 0.6040	0.6440 0.6480 0.6500 0.0000	540 200 1000 0	1 1 1 0
INTERIAPL	9,7000	11:21	0.1	9.70	0.00 %	0	0.0000	9.9000	1000	0	1	[+]
INT	9.70 9.70	6.3000 9.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	10.5000 12.0000 0.0000 0.0000	580 200 0 0	1 1 0 0
INTWORKS	1,2700	13:45	0.453	1.24	2.42 %	300	1.1700	1.2400	322	0	1	[+]
IWS	1.24 1.27	0.9150 1.3600	- - - -	- - - -	- - - -	1 2 2 3	400 5200 450 1300	1.1600 1.1500 1.1400 1.1300	1.2600 1.2800 1.2900 1.3000	437 2748 1070 399	1 2 2 1
INVENTION	0,1095	16:43	105.12	0.11	0.00 %	11507	0.1060	0.1095	7898	105	11	[+]
INM	0.11 0.11	0.0916 0.1370	- - - -	- - - -	- - - -	1 1 1 1	15000 162218 10000 6	0.1055 0.1050 0.1025 0.1010	0.1100 0.1105 0.1110 0.1115	50000 15000 15000 13220	1 1 1 1
INVESTEKO	1,7000	12:42	0.017	1.70	0.00 %	646	1.5500	1.7000	602	0	0	[+]
IVE	1.70 1.70	1.6800 2.5200	- - - -	- - - -	- - - -	1 1 1 0	730 600 5 0	1.3700 1.2200 0.0500 0.0000	1.8000 1.8900 1.9900 2.0000	550 830 400 750	1 1 1 1
JRCGROUP	0,9600	15:00	1.22	0.93	6.08 %	1000	0.8500	0.9700	100	1	1	[+]
JRC	0.93 0.96	0.9950 1.4800	- - - -	- - - -	- - - -	1 1 0 0	2000 3000 0 0	0.6500 0.3500 0.0000 0.0000	0.9800 0.9900 1.1300 0.0000	100 100 20 0	1 1 1 0
JUJUBEE	0,4960	16:00	2.806	0.49	-0.40 %	500	0.4620	0.5100	500	3	1	[+]
JJB	0.47 0.50	0.4440 0.6650	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5400 0.5500 0.0000 0.0000	500 500 0 0	1 1 0 0
KANCELWEC	1,9600	17:00	19.615	1.92	0.51 %	100	1.8900	2.9600	950	20	38	[+]
KPI	1.88 1.96	1.5900 2.3600	- - - -	- - - -	- - - -	1 0 0 0	1100 0 0 0	1.5400 0.0000 0.0000 0.0000	3.0000 3.2600 0.0000 0.0000	25 950 0 0	1 1 0 0
KBJ	25,2000	17:00	0.004	27.00	-1.56 %	0	0.0000	29.8000	100	0	0	[+]
KBJ	25.20 27.00	16.2000 24.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KLEPSYDRA	7,0200	15:00	7.027	7.20	0.29 %	534	7.2000	7.2200	4	7	50	[+]
KLE	7.02 7.20	6.1400 9.1800	- - - -	- - - -	- - - -	1 1 4 5	130 3 251 266	7.1000 7.0400 7.0000 6.9800	7.2400 7.2600 7.2800 7.3000	2 303 4 22	1 3 1 2
KLON	1,3000	09:25	0.015	1.30	0.00 %	40	1.2500	1.3000	905	0	0	[+]
KLN	1.30 1.30	1.1200 1.6800	- - - -	- - - -	- - - -	1 1 1 1	40 50 100 100	1.2200 1.1700 1.1500 1.1200	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOOL2PLAY	0,8100	15:00	0.005	0.81	5.88 %	219	0.7650	0.8100	800	0	0	[+]
K2P	0.81 0.81	0.2960 0.4440	- - - -	- - - -	- - - -	1 1 1 1	800 1100 5 2399	0.7500 0.6200 0.6000 0.5650	0.9150 1.0000 1.1000 1.1500	3000 170 1921 1730	1 1 1 2
KORBANK	12,2000	09:00	0.005	12.20	2.52 %	10	11.9000	12.1000	25	0	0	[+]
KOR	12.20 12.20	8.2500 12.3000	- - - -	- - - -	- - - -	1 1 0 0	45 20 0 0	11.7000 11.0000 0.0000 0.0000	12.2000 12.4000 12.5000 12.7000	15 75 35 30	1 1 1 1
KUBOTA	12,7000	16:12	2.997	12.55	1.20 %	30	12.4500	12.7500	30	3	38	[+]
KUB	12.50 12.70	10.6000 15.8000	- - - -	- - - -	- - - -	1 1 1 1	20 20 30 50	12.4000 12.3500 12.2000 12.0500	12.9000 0.0000 0.0000 0.0000	30 0 0 0	1 0 0 0
KUPIEC	1,0800	11:00	0.021	1.08	0.00 %	4045	0.8050	1.3000	50	0	0	[+]
KPC	1.08 1.08	0.8000 1.2000	- - - -	- - - -	- - - -	1 1 1 0	80 80 90 0	0.8000 0.7500 0.6500 0.0000	1.5900 0.0000 0.0000 0.0000	6000 0 0 0	1 0 0 0
LABOCANNA	0,2140	12:41	1.518	0.20	1.90 %	5300	0.1665	0.6900	1000	2	0	[+]
LCN	0.20 0.21	0.1620 0.2420	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.6000 2.7000 0.0000 0.0000	8000 1500 0 0	1 1 0 0
LEGIMI	26,0000	12:23	0.001	26.00	2.36 %	447	25.4000	26.0000	83	0	0	[+]
LEG	26.00 26.00	24.4000 36.4000	- - - -	- - - -	- - - -	1 1 1 0	40 34 30 0	25.0000 23.8000 22.0000 0.0000	27.0000 27.8000 28.0000 36.0000	115 40 692 59	2 1 2 1
LETUS	0,1610	17:00	471.384	0.17	-3.59 %	0	0.0000	0.2320	10000	471	77	[+]
LET	0.16 0.18	0.1600 0.2380	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LEXBONO	0,0900	15:00	0.155	0.09	0.00 %	40000	0.0810	0.0990	1000	0	0	[+]
LXB	0.09 0.09	0.0490 0.0900	- - - -	- - - -	- - - -	2 0 0 0	71069 0 0 0	0.0780 0.0000 0.0000 0.0000	0.1020 0.0000 0.0000 0.0000	1000 0 0 0	1 0 0 0
LGTRADE	2,0600	16:36	2.746	2.20	-5.50 %	330	1.9100	2.3200	220	3	6	[+]
LGT	2.06 2.20	1.7600 2.6400	- - - -	- - - -	- - - -	1 1 1 1	1165 190 40 1000	1.9000 1.8100 1.7000 1.6500	2.3400 2.3600 2.3800 2.4000	1124 1437 1587 5000	1 1 1 1
LMGAMES	0,6950	13:43	10.268	0.62	11.20 %	200	0.5900	0.7100	500	10	7	[+]
LMG	0.60 0.70	0.5300 0.7900	- - - -	- - - -	- - - -	2 1 1 1	700 500 500 400	0.5800 0.5700 0.5600 0.5500	0.7150 0.7350 0.7800 0.0000	900 900 500 0	3 3 1 0
LTGAMES	9,6000	13:54	1.51	9.55	0.52 %	365	9.5500	9.6000	485	2	14	[+]
LTM	9.55 9.60	5.1500 7.6500	- - - -	- - - -	- - - -	1 1 2 1	20 110 870 100	9.3000 9.2000 9.1000 9.0500	9.8000 9.8500 10.0000 10.2000	10 105 10 20	1 1 1 1
LUDUS	0,4600	15:00	0.52	0.53	-15.60 %	200	0.2580	0.5300	479	1	0	[+]
LUD	0.46 0.53	0.2280 0.3400	- - - -	- - - -	- - - -	1 1 0 0	200 1000 0 0	0.2560 0.2540 0.0000 0.0000	0.7000 0.7900 0.8900 0.0000	500 500 500 0	1 1 1 0
LUG	1,5000	15:47	0.654	1.48	1.35 %	800	1.4000	1.5000	692	1	1	[+]
LUG	1.48 1.50	1.2000 1.8000	- - - -	- - - -	- - - -	1 1 0 0	1300 550 0 0	1.2100 1.2000 0.0000 0.0000	1.8000 1.9900 2.2800 4.0000	450 400 662 17250	1 1 1 1
M4B	10,6000	11:00	0.004	10.60	0.00 %	0	0.0000	16.5000	300	0	0	[+]
M4B	10.60 10.60	10.2000 15.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MADKOM	3,1200	15:27	0.039	3.16	-1.89 %	239	3.1200	3.1600	331	0	0	[+]
MAD	3.12 3.16	2.4200 3.6200	- - - -	- - - -	- - - -	1 1 1 1	33 200 334 1500	3.1000 3.0200 3.0000 2.9600	3.1800 3.2000 3.2200 3.4800	826 1509 311 1000	1 1 1 1
MADMIND	0,2300	15:00	2.994	0.23	0.00 %	500	0.2220	0.2460	700	3	1	[+]
MMS	0.23 0.23	0.3200 0.4800	- - - -	- - - -	- - - -	1 1 0 0	7000 7000 0 0	0.2020 0.1850 0.0000 0.0000	0.2490 0.2640 0.2740 0.2790	2500 400 300 400	1 1 1 1
MAKOLAB	7,0000	12:44	1.069	6.90	0.00 %	1000	6.3000	9.9000	800	1	7	[+]
MLB	6.90 7.00	6.5000 9.7000	- - - -	- - - -	- - - -	1 1 0 0	1500 2000 0 0	6.1000 5.2000 0.0000 0.0000	9.9500 10.6000 11.4000 0.0000	260 5000 290 0	1 1 1 0
MAXIPIZZA	0,5300	13:08	0.874	0.50	6.00 %	200	0.3600	0.6000	150	1	0	[+]
MXP	0.44 0.53	0.3600 0.5400	- - - -	- - - -	- - - -	1 0 0 0	4500 0 0 0	0.3560 0.0000 0.0000 0.0000	0.7200 0.0000 0.0000 0.0000	1135 0 0 0	1 0 0 0
MBFGROUP	3,1400	17:02	9.012	2.96	6.08 %	100	2.5200	0.0000	0	9	28	[+]
MBF	2.90 3.20	4.5600 6.8400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDAPP	0,1790	15:25	18.367	0.17	0.28 %	2167	0.1670	0.1790	8000	18	3	[+]
MDA	0.17 0.18	0.1840 0.2760	- - - -	- - - -	- - - -	1 2 2 1	8000 26819 43000 400	0.1640 0.1610 0.1600 0.1500	0.1830 0.1850 0.1860 0.1945	4919 7000 7000 3700	1 1 1 1
MEDICOBIO	0,3900	16:03	14.88	0.40	2.09 %	1500	0.3740	0.4160	500	15	6	[+]
MDB	0.37 0.40	0.3640 0.5400	- - - -	- - - -	- - - -	1 1 1 1	500 800 850 600	0.3720 0.3680 0.3640 0.3600	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDTECH	0,3360	17:00	295.586	0.34	0.00 %	50000	0.2800	0.0000	0	296	97	[+]
MDT	0.32 0.34	0.6750 1.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICASK	48,0000	16:12	0.562	47.60	0.00 %	209	47.9000	58.0000	30	1	27	[+]
MNS	47.00 48.00	46.8000 70.0000	- - - -	- - - -	- - - -	1 1 1 1	292 80 59 58	47.5000 47.1000 46.2000 44.2000	59.6000 66.6000 68.8000 72.6000	200 90 100 117	1 1 1 1
MENTZEN	25,6000	16:46	0.854	26.00	-1.54 %	1	25.2000	25.6000	5	1	22	[+]
XDD	25.00 26.00	22.4000 33.6000	- - - -	- - - -	- - - -	1 1 0 0	5 5 0 0	24.8000 24.4000 0.0000 0.0000	26.0000 26.4000 26.8000 27.6000	5 5 5 5	1 1 1 1
MERA	1,1000	16:23	0.002	1.10	7.84 %	20	1.0400	1.1400	20	0	0	[+]
MER	1.10 1.10	0.8000 1.2000	- - - -	- - - -	- - - -	1 1 1 1	40 1000 900 100	1.0200 1.0100 1.0000 0.9800	1.1600 1.2000 1.2100 1.2200	895 50 2 470	2 1 1 1
MGAMES	2,4400	12:34	0.057	2.44	0.00 %	150	2.1800	2.6200	2000	0	0	[+]
MGS	2.44 2.44	1.8900 2.8200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	2.8400 0.0000 0.0000 0.0000	1000 0 0 0	1 0 0 0
MILISYS	0,3830	16:36	19.105	0.39	-1.79 %	421	0.3640	0.3840	500	19	7	[+]
MLM	0.36 0.39	0.2320 0.3480	- - - -	- - - -	- - - -	1 1 1 0	1000 500 300 0	0.3560 0.3510 0.3210 0.0000	0.3860 0.3890 0.3930 0.3960	400 388 300 211	1 1 1 1
MILITARY	0,4600	17:00	103.092	0.47	-1.08 %	500	0.4210	0.4800	5000	103	49	[+]
MIG	0.46 0.49	0.2810 0.4210	- - - -	- - - -	- - - -	1 1 1 0	500 500 500 0	0.4110 0.3530 0.3520 0.0000	0.5460 0.5500 0.5600 0.0000	6000 4000 5000 0	1 1 1 0
MILTON	0,5500	17:00	16.332	0.54	0.00 %	0	0.0000	2.4800	1500	16	9	[+]
MTN	0.51 0.55	0.6350 0.9450	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	2.9800 0.0000 0.0000 0.0000	1500 0 0 0	1 0 0 0
MINERAL	0,7150	11:05	0.069	0.72	-0.69 %	2800	0.5800	0.7700	6023	0	0	[+]
MND	0.72 0.72	0.6800 1.0100	- - - -	- - - -	- - - -	1 0 0 0	120 0 0 0	0.5500 0.0000 0.0000 0.0000	1.8000 0.0000 0.0000 0.0000	20000 0 0 0	1 0 0 0
MMCPL	8,0000	10:44	0.041	8.00	0.00 %	206	7.0500	12.0000	144	0	0	[+]
MMC	8.00 8.00	6.4000 9.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOONLIT	0,3400	15:00	0.05	0.34	11.84 %	730	0.3040	0.3500	3000	0	0	[+]
MLT	0.34 0.34	0.2960 0.4440	- - - -	- - - -	- - - -	1 0 0 0	3500 0 0 0	0.3000 0.0000 0.0000 0.0000	0.5500 0.6500 0.8900 1.2400	15879 9911 6654 9629	1 1 1 1
MPAY	0,3400	17:00	1885.355	0.39	-10.05 %	0	0.0000	0.3580	4242	1 885	660	[+]
MPY	0.32 0.39	0.1970 0.2950	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MPLVERBUM	4,3200	15:22	0.397	4.30	-11.48 %	25	3.5000	0.0000	0	0	2	[+]
VER	4.30 4.32	4.6400 6.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MSM	5,3600	13:58	0.005	5.26	-0.37 %	200	5.0200	5.3800	190	0	0	[+]
MSM	5.26 5.36	3.6000 5.3800	- - - -	- - - -	- - - -	1 2 1 0	50 300 320 0	4.5200 4.2400 4.0400 0.0000	5.7000 5.8800 5.9400 5.9600	241 999 987 537	1 1 1 1
NESTMEDIC	0,6500	15:43	16.997	0.67	0.00 %	0	0.0000	0.7500	300	17	11	[+]
NST	0.64 0.67	0.5100 0.7620	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NIEWIADOW	16,8000	17:04	221.285	16.90	0.00 %	200	16.5000	16.9500	200	221	3 680	[+]
GNS	16.30 16.90	13.0000 15.8000	- - - -	- - - -	- - - -	1 1 1 1	92 200 200 200	16.4000 16.2500 16.1500 16.1000	17.4500 17.6000 17.6500 17.7000	200 200 200 200	1 1 1 1
NOOBZ	13,6000	11:13	0.218	13.40	0.00 %	4	13.7000	14.6000	20	0	0	[+]
NOB	13.40 13.60	11.2000 16.6000	- - - -	- - - -	- - - -	1 1 1 2	15 10 20 95	13.5000 12.6000 12.4000 12.3000	14.7000 14.8000 15.0000 15.3000	25 100 2940 10	1 1 5 1
NOTORIA	7,5000	13:01	0.001	7.50	0.00 %	69	7.2000	8.8500	25	0	0	[+]
NTS	7.50 7.50	6.8000 10.1000	- - - -	- - - -	- - - -	1 0 0 0	10 0 0 0	6.5000 0.0000 0.0000 0.0000	9.7500 10.3000 11.1000 12.2000	95 1333 1789 1569	1 1 1 1
NOVAINV	0,6280	13:44	14.804	0.63	0.00 %	10000	0.6100	0.6220	200	15	9	[+]
NOV	0.63 0.63	0.4840 0.7240	- - - -	- - - -	- - - -	1 1 2 1	5000 5000 10284 5000	0.6080 0.6040 0.6020 0.5900	0.6280 0.6320 0.6380 0.6500	1819 10440 1900 3373	2 1 1 1
NTVSA	0,2400	17:00	252.873	0.25	-6.25 %	1000	0.1570	0.2520	1000	253	56	[+]
NTV	0.20 0.27	0.1300 0.1940	- - - -	- - - -	- - - -	1 1 1 0	1000 1000 1000 0	0.1500 0.1400 0.1330 0.0000	0.2540 0.2740 0.3280 0.3320	5932 1000 1000 1000	1 1 1 1
NWAI	30,4000	13:34	0.127	29.80	1.33 %	70	30.0000	30.4000	103	0	4	[+]
NWA	29.80 30.40	23.8000 35.4000	- - - -	- - - -	- - - -	1 1 1 1	74 200 48 69	29.8000 29.6000 29.4000 29.2000	30.6000 30.8000 31.0000 32.0000	100 147 15 75	1 1 1 1
OLYMP	0,2150	16:28	10.043	0.22	0.00 %	400	0.2040	0.2140	6303	10	2	[+]
OLY	0.22 0.22	0.2110 0.3150	- - - -	- - - -	- - - -	1 1 2 2	84 100 621 10134	0.2030 0.2020 0.2000 0.1985	0.2150 0.2160 0.2200 0.2210	12746 631 553 100	4 3 2 1
ONE2TRIBE	0,1980	17:00	91.858	0.20	-5.71 %	10000	0.1610	0.2100	28344	92	18	[+]
O2T	0.20 0.21	0.2240 0.3320	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2980 0.4500 0.0000 0.0000	8000 7000 0 0	1 1 0 0
ONICO	10,9000	11:00	0.003	10.90	0.00 %	5	10.5000	11.5000	5	0	0	[+]
ONC	10.90 10.90	12.8000 19.2000	- - - -	- - - -	- - - -	1 0 0 0	5 0 0 0	10.1000 0.0000 0.0000 0.0000	12.0000 12.5000 13.0000 13.5000	15 5 5 10	1 1 1 1
OPTIGIS	0,4100	12:15	1.2	0.38	0.00 %	5715	0.3800	0.4000	1100	1	0	[+]
OPI	0.38 0.41	0.3180 0.4740	- - - -	- - - -	- - - -	1 1 3 1	50 1699 4004 50	0.3660 0.3620 0.3160 0.2000	0.4100 0.4120 0.4200 0.4240	10989 963 2300 10	3 1 1 1
ORGANIC	10,5000	16:06	0.038	10.50	0.00 %	12	9.8000	0.0000	0	0	0	[+]
ORG	10.50 10.50	7.0000 10.5000	- - - -	- - - -	- - - -	1 0 0 0	10 0 0 0	9.6000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORZLOPONY	2,0800	15:19	15.003	2.10	0.97 %	0	0.0000	2.7600	1000	15	31	[+]
ORL	2.08 2.10	1.7600 2.6400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	2.9600 0.0000 0.0000 0.0000	681 0 0 0	1 0 0 0
OUTDOORZY	1,5000	16:20	12.353	1.50	-0.66 %	200	1.3900	1.4900	1000	12	19	[+]
OUT	1.49 1.50	1.2900 1.9300	- - - -	- - - -	- - - -	1 1 2 1	300 250 7100 957	1.3800 1.3700 1.3500 1.3300	1.5000 1.5200 1.5300 1.5400	8747 385 500 300	1 1 1 1
OVIDWORKS	0,3160	17:00	5.892	0.31	0.00 %	4435	0.3020	0.3160	3423	0	0	[+]
OVI	0.30 0.32	0.3760 0.5600	- - - -	- - - -	- - - -	1 1 2 1	12000 10000 3100 2222	0.2920 0.2900 0.2880 0.2780	0.3180 0.3240 0.3320 0.3380	8591 5830 3061 6942	1 2 1 1
OZECAPITAL	0,4800	16:27	39.979	0.46	-8.57 %	3945	0.4700	0.4800	5445	40	19	[+]
OZE	0.46 0.49	0.3320 0.4960	- - - -	- - - -	- - - -	1 1 1 1	1111 1500 3500 1500	0.4600 0.4320 0.4300 0.4120	0.4820 0.5200 0.5250 0.5300	6500 4311 2000 5000	1 2 1 1
P2CHILL	3,3000	17:02	30.871	3.34	-2.37 %	100	3.1000	3.3000	305	31	102	[+]
P2C	3.00 3.50	1.7300 2.5800	- - - -	- - - -	- - - -	1 1 1 1	500 100 100 500	3.0200 2.9400 2.8200 2.8000	3.3400 3.3600 3.4400 3.7000	150 200 90 100	1 1 1 1
PLATIGE	3,6900	16:49	3.459	3.29	-4.65 %	500	3.3200	7.4000	180	3	12	[+]
PLI	3.29 3.79	5.3600 8.0400	- - - -	- - - -	- - - -	1 1 0 0	203 895 0 0	3.3100 2.6500 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTPACK	13,0000	16:46	0.287	12.80	0.00 %	130	12.6000	13.3000	156	0	4	[+]
PNT	12.80 13.00	11.2000 16.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	13.5000 0.0000 0.0000 0.0000	194 0 0 0	1 0 0 0
POLCOLOR	1,2700	15:57	1.209	1.34	-4.51 %	600	1.3100	1.3300	6	1	2	[+]
PLT	1.27 1.34	1.1600 1.7400	- - - -	- - - -	- - - -	1 1 1 1	470 30 8 1	1.3000 1.2900 1.2800 1.2700	1.3400 1.3500 1.3600 1.3700	90 200 90 800	1 1 1 2
POLHOLROZ	1,9100	16:10	8.808	1.86	3.80 %	100	1.7600	1.9100	99	9	17	[+]
PRH	1.85 1.91	2.4000 3.6000	- - - -	- - - -	- - - -	1 0 0 0	100 0 0 0	1.7400 0.0000 0.0000 0.0000	1.9400 1.9500 1.9900 2.0200	50 50 50 50	1 1 1 1
POLMAN	0,4050	09:00	0.02	0.41	-0.25 %	3000	0.3620	0.0000	0	0	0	[+]
PLM	0.41 0.41	0.3280 0.4920	- - - -	- - - -	- - - -	1 0 0 0	7500 0 0 0	0.3400 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTRONIC	0,6750	15:07	0.004	0.68	0.00 %	500	0.6250	0.0000	0	0	0	[+]
PTN	0.68 0.68	0.6250 0.9350	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRESENT24	0,1010	15:53	116.312	0.09	15.43 %	0	0.0000	0.1010	5000	116	11	[+]
P24	0.09 0.10	0.0985 0.1470	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROACTA	1,5700	12:47	7.766	1.58	-0.63 %	695	1.5200	1.5700	317	8	12	[+]
PAC	1.56 1.58	1.5100 2.2400	- - - -	- - - -	- - - -	2 1 1 1	2841 3077 100 250	1.5100 1.5000 1.4800 1.4600	1.5800 1.6000 1.6300 1.6400	1000 1702 960 499	1 4 1 1
PROMISE	8,2500	16:32	5.486	8.30	0.61 %	25	8.0500	8.6000	50	5	46	[+]
PRO	8.25 8.70	6.9000 10.3000	- - - -	- - - -	- - - -	1 1 1 1	25 50 25 332	7.9000 7.8000 7.7500 7.5500	8.7000 8.9000 0.0000 0.0000	25 20 0 0	1 1 0 0
PRYMUS	5,9000	09:28	0.01	5.90	0.00 %	0	0.0000	6.1000	20	0	0	[+]
PRS	5.90 5.90	4.8000 7.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PYRAMID	4,5200	11:54	0.011	4.54	0.00 %	10	4.3600	4.5400	20	0	0	[+]
PDG	4.52 4.54	5.8000 8.6000	- - - -	- - - -	- - - -	1 1 1 1	10 10 10 10	4.3400 4.2000 4.1600 4.1000	4.6800 4.9000 0.0000 0.0000	20 40 0 0	1 1 0 0
QUBICGMS	0,7000	17:00	59.125	0.63	12.00 %	4002	0.7000	0.7250	630	59	39	[+]
QUB	0.63 0.73	0.5550 0.8250	- - - -	- - - -	- - - -	1 1 1 1	1700 2000 2000 3210	0.6500 0.6400 0.6350 0.6250	0.7700 0.7950 0.7950 0.9800	3000 10301 10301 17000	1 2 2 2
READGENE	5,0400	16:45	0.396	5.10	-1.18 %	25	4.8400	5.0400	48	0	2	[+]
RDG	4.80 5.10	4.0000 6.0000	- - - -	- - - -	- - - -	1 0 0 0	50 0 0 0	4.8200 0.0000 0.0000 0.0000	5.2200 5.2400 5.9800 0.0000	30 50 20 0	1 1 1 0
REMORSOL	5,1000	14:34	0.378	4.94	-11.30 %	26	4.8800	4.9000	8	0	2	[+]
RSP	4.90 5.65	4.8400 7.2500	- - - -	- - - -	- - - -	4 1 2 1	23 1 40 20	4.8400 4.8200 4.8000 4.6000	5.6000 5.6500 5.7500 5.8000	15 15 86 379	1 1 1 1
ROAD	5,1000	16:39	0.13	5.10	1.19 %	119	4.8100	5.1200	60	0	1	[+]
RST	5.10 5.10	5.2400 7.8400	- - - -	- - - -	- - - -	1 0 0 0	100 0 0 0	4.7700 0.0000 0.0000 0.0000	5.4600 5.5400 5.6000 5.6400	60 35 50 25	1 1 1 1
ROBINSON	3,4400	12:52	0.004	3.44	0.00 %	50	3.3800	3.4600	50	0	0	[+]
RBS	3.44 3.44	2.6600 3.9800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	3.5000 3.5200 3.6400 3.7000	50 50 50 50	1 1 1 1
ROCCA	3,6800	12:10	0.26	3.27	-3.16 %	100	3.3000	3.7000	20	0	1	[+]
RCA	3.27 3.76	2.5800 3.8600	- - - -	- - - -	- - - -	1 1 0 0	20 20 0 0	3.2200 3.2000 0.0000 0.0000	3.7200 3.7400 3.7800 3.8000	20 20 20 30	1 1 1 1
RSGAMES	4,8000	09:28	0.03	4.80	-4.00 %	220	4.6200	4.8000	140	0	0	[+]
RSG	4.80 4.80	6.0000 9.0000	- - - -	- - - -	- - - -	2 2 1 1	24 52 100 50	4.6000 4.5600 4.5200 4.4800	4.9600 5.0000 5.1000 5.2000	205 125 10 210	1 2 1 2
RUCHCHORZ	0,3900	11:00	0.743	0.39	0.00 %	8845	0.1900	0.3900	6402	0	0	[+]
RCW	0.39 0.39	0.2720 0.4080	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.0000 0.0000 0.0000	4994 0 0 0	1 0 0 0
S4E	77,5000	17:00	0.064	81.00	-4.32 %	90	65.5000	84.0000	48	0	5	[+]
S4E	77.00 84.00	34.4000 51.5000	- - - -	- - - -	- - - -	1 0 0 0	95 0 0 0	65.0000 0.0000 0.0000 0.0000	86.0000 200.0000 0.0000 0.0000	37 400 0 0	2 1 0 0
SAKANA	0,6000	15:57	17.027	0.58	3.45 %	1592	0.5050	0.6000	1000	17	10	[+]
SKN	0.55 0.60	0.2480 0.3720	- - - -	- - - -	- - - -	2 1 1 1	4314 1419 1600 3969	0.4800 0.4420 0.4100 0.3820	0.6600 0.6800 0.6900 0.6950	3512 1200 2250 30515	1 1 1 1
SDSOPTIC	4,0000	16:10	3.167	4.00	-3.38 %	282	3.9000	4.0000	1300	3	13	[+]
SDS	3.90 4.22	4.0000 6.0000	- - - -	- - - -	- - - -	1 1 1 2	500 110 350 459	3.8600 3.8400 3.8200 3.8000	4.1800 4.2000 4.2600 4.2800	490 138 506 433	1 1 3 2
SEDIVIO	7,0500	17:00	0.052	6.85	0.00 %	0	0.0000	8.8500	151	0	0	[+]
SED	6.85 7.05	7.8000 11.7000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	10.9000 0.0000 0.0000 0.0000	150 0 0 0	1 0 0 0
SEVENET	10,6000	16:37	5.048	10.50	1.92 %	200	10.5000	10.6000	140	5	53	[+]
SEV	10.25 10.60	9.8400 14.7500	- - - -	- - - -	- - - -	1 1 1 1	631 520 300 10	10.2000 8.6200 8.4200 5.0000	10.7000 11.0000 11.5000 11.6500	184 200 465 2100	1 1 2 1
SFD	2,8500	17:00	2.766	2.81	-1.72 %	798	2.8000	2.8500	682	3	8	[+]
SFD	2.80 2.90	2.1600 3.2400	- - - -	- - - -	- - - -	1 3 1 1	985 1787 400 1000	2.7100 2.7000 2.6600 2.6200	2.9000 2.9500 2.9800 2.9900	800 1810 1255 1600	1 1 1 1
SIMTERACT	5,4500	11:30	0.012	5.50	-0.91 %	119	5.2500	5.4500	185	0	0	[+]
SMT	5.45 5.50	4.2400 6.3500	- - - -	- - - -	- - - -	1 1 1 1	247 200 496 260	5.2000 5.1000 5.0500 5.0000	5.5000 5.6000 5.6500 5.7000	325 372 272 3	1 2 1 1
SKYEUROPE	4,4600	16:44	0.292	4.20	7.21 %	1	3.0400	3.0800	1838	0	1	[+]
SKY	4.20 4.46	1.2100 1.8100	- - - -	- - - -	- - - -	1 1 1 1	1 1 159 324	2.9800 2.9400 2.7000 2.6800	3.1200 3.2000 3.2400 3.3000	3000 97 5 1000	1 1 1 1
SOFTBLUE	0,2860	16:08	58.474	0.28	2.14 %	500	0.2670	0.3000	500	58	16	[+]
SBE	0.27 0.29	0.2370 0.3550	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOLARINOV	0,0500	15:04	24.319	0.05	-1.96 %	0	0.0000	0.0900	30000	24	1	[+]
SIN	0.05 0.05	0.0340 0.0628	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0910 0.0950 0.1200 0.2200	140000 100000 60000 220000	1 1 1 1
SONKA	10,3000	15:40	1.603	10.30	0.98 %	0	0.0000	10.3500	20	2	16	[+]
SOK	10.00 10.30	7.2800 10.9000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	10.4500 10.5500 10.7000 0.0000	20 20 20 0	1 1 1 0
STARWARD	7,0000	17:00	1.031	6.84	0.00 %	0	0.0000	11.0000	500	1	7	[+]
STA	6.64 7.00	6.5600 9.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STEMCELLS	0,4700	13:07	1.3	0.47	0.00 %	200	0.4640	0.4900	200	1	1	[+]
SCS	0.47 0.47	0.3200 0.4800	- - - -	- - - -	- - - -	1 0 0 0	200 0 0 0	0.4540 0.0000 0.0000 0.0000	0.5000 0.5100 0.5200 0.5300	800 400 200 200	2 2 1 1
SUNTECH	2,1000	17:00	17.772	1.96	3.96 %	1553	1.6100	0.0000	0	18	35	[+]
SUN	1.90 2.10	1.2000 1.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SWMANSION	17,5000	17:00	1.908	16.00	9.38 %	500	15.7000	16.0000	57	2	31	[+]
SWM	16.00 17.50	19.0000 28.4000	- - - -	- - - -	- - - -	2 1 1 1	196 191 50 159	15.6000 15.5000 15.4000 15.3000	16.2000 16.3000 16.3500 16.5000	30 132 67 23	1 2 2 2
SYNERGA	0,4200	11:00	0.006	0.42	2.44 %	1000	0.4000	0.4480	9409	0	0	[+]
SNG	0.42 0.42	0.3120 0.4680	- - - -	- - - -	- - - -	1 1 1 1	200 500 500 200	0.3900 0.3850 0.3840 0.3820	0.4500 0.4600 0.5560 0.5980	7550 9102 13717 2700	1 2 1 1
SZAR	0,0545	16:44	19.283	0.05	4.81 %	2000	0.0465	0.0000	0	19	1	[+]
SZR	0.05 0.05	0.0410 0.0750	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAMEX	2,8800	16:46	2	2.84	1.41 %	2629	2.8400	0.0000	0	2	6	[+]
TOS	2.76 2.88	2.7800 4.1400	- - - -	- - - -	- - - -	1 0 0 0	55 0 0 0	2.6200 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAXNET	1,4700	15:37	2.57	1.53	-8.70 %	100	1.5300	1.6100	6247	3	4	[+]
TXN	1.47 1.53	1.2800 1.9200	- - - -	- - - -	- - - -	1 1 1 1	50 150 259 200	1.4900 1.4000 1.3600 1.3500	1.6800 1.7000 1.7500 1.7600	100 30 300 300	1 1 1 1
TELEMEDPL	0,4000	15:00	2.365	0.38	6.38 %	100	0.3660	0.4060	100	2	1	[+]
TMP	0.38 0.40	0.5200 0.7800	- - - -	- - - -	- - - -	1 1 1 1	100 100 100 100	0.3600 0.3580 0.3540 0.3500	0.4100 0.4340 0.4400 0.4540	100 100 100 100	1 1 1 1
TELESTRADA	24,8000	12:59	1.519	24.80	0.00 %	255	24.6000	0.0000	0	2	38	[+]
TLS	24.80 24.80	19.6000 29.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELGAM	0,3600	15:39	24.111	0.37	-1.64 %	0	0.0000	0.3700	300	24	9	[+]
TLG	0.35 0.37	0.3600 0.5400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3720 0.3760 0.4060 0.0000	500 500 100 0	1 1 1 0
TERMOEXP	12,3000	16:45	0.183	13.20	-6.82 %	13	12.4000	13.2000	78	0	2	[+]
TME	12.20 13.20	12.0000 18.0000	- - - -	- - - -	- - - -	1 1 1 1	82 120 100 60	12.3000 12.2000 11.4000 11.0000	14.1000 14.9000 15.0000 15.3000	69 67 67 90	1 1 1 1
THEDUST	1,0200	15:00	0.01	1.02	5.15 %	10000	0.9700	1.0100	970	0	0	[+]
THD	1.02 1.02	0.5300 0.7900	- - - -	- - - -	- - - -	1 1 1 1	100 100 200 100	0.9500 0.9300 0.9200 0.8700	1.0400 1.0700 1.0800 1.0900	1944 304 100 5	2 1 1 1
TREX	4,8000	16:22	6.218	4.62	3.00 %	220	4.7200	4.8000	829	6	29	[+]
TRX	4.62 4.80	3.0200 4.5000	- - - -	- - - -	- - - -	2 2 1 1	364 2128 147 150	4.7000 4.6400 4.6200 4.6000	4.8400 4.8600 4.9000 4.9200	200 800 2700 4065	1 1 2 1
TRUEGAMES	0,1575	10:16	0.782	0.16	-0.32 %	100	0.1465	0.1570	200	1	0	[+]
TGS	0.16 0.16	0.2140 0.3200	- - - -	- - - -	- - - -	1 1 0 0	100 500 0 0	0.1400 0.1000 0.0000 0.0000	0.1615 0.1650 0.1885 0.1950	100 200 85 500	1 1 1 1
UFGAMES	0,7900	11:57	2.316	0.83	-5.39 %	1261	0.7600	0.8400	1303	2	2	[+]
UFG	0.76 0.83	0.6800 1.0200	- - - -	- - - -	- - - -	1 1 1 2	350 3000 900 1100	0.7400 0.7250 0.7200 0.7100	0.8500 0.8600 0.8850 0.8900	100 200 80 100	1 2 1 1
UNIFIED	0,3140	15:00	0.01	0.31	16.30 %	0	0.0000	0.3480	700	0	0	[+]
UFC	0.31 0.31	0.1330 0.1990	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3500 0.5000 0.0000 0.0000	3195 50000 0 0	1 1 0 0
VARSAV	0,7400	16:49	39.103	0.74	2.07 %	6280	0.7050	0.7400	5500	39	28	[+]
VAR	0.70 0.75	0.3520 0.5250	- - - -	- - - -	- - - -	2 1 1 9	3827 4800 4000 51600	0.6950 0.5500 0.4700 0.0100	0.7450 0.7550 0.7800 0.7950	7500 11000 2000 5500	1 2 1 1
VEE	11,2500	16:49	0.006	11.20	0.00 %	200	8.8800	0.0000	0	0	0	[+]
VEE	11.20 11.25	9.2000 13.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERBICOM	1,8500	09:12	0.01	1.85	0.00 %	25	1.7400	1.8700	100	0	0	[+]
VRB	1.85 1.85	1.5900 2.3600	- - - -	- - - -	- - - -	1 1 1 1	50 20 26 50	1.7200 1.7000 1.6800 1.6700	1.8800 2.0200 2.0800 2.3000	200 100 100 2000	1 1 1 1
VIDIS	5,2500	16:00	0.155	5.25	0.00 %	100	5.0500	5.3500	50	0	1	[+]
VDS	5.25 5.25	4.0000 6.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VISION	0,0260	15:02	119.777	0.03	8.33 %	5000	0.0230	0.0270	5000	120	3	[+]
VIV	0.03 0.03	0.0155 0.0285	- - - -	- - - -	- - - -	1 1 1 1	8000 10000 15000 21000	0.0220 0.0200 0.0190 0.0180	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOOLT	1,7500	16:47	3.644	1.75	0.00 %	575	1.7600	1.8200	1979	4	6	[+]
VLT	1.72 1.76	1.3850 2.0700	- - - -	- - - -	- - - -	2 1 1 2	1110 1 150 165	1.7550 1.7450 1.7350 1.7100	1.8300 1.8400 1.8550 1.8700	3319 125 100 200	2 1 1 1
VRFABRIC	2,3600	15:49	1.287	2.40	-1.67 %	40	2.2400	2.3600	35	1	3	[+]
VFA	2.26 2.40	2.8000 4.2000	- - - -	- - - -	- - - -	2 1 1 1	240 49 50 100	2.2000 2.1600 1.9000 1.7000	2.3800 2.4000 2.5000 0.0000	60 50 100 0	1 1 1 0
WERTHHOLZ	0,1600	15:15	33.016	0.17	-23.08 %	5000	0.1500	0.1600	1500	33	5	[+]
WHH	0.16 0.17	0.1430 0.2120	- - - -	- - - -	- - - -	1 1 3 1	4577 2000 6997 20588	0.1410 0.1400 0.1300 0.1200	0.1800 0.1990 0.2000 0.2080	2894 3923 14585 17	1 1 2 1
WIERZYCL	0,7000	09:00	0.123	0.70	0.00 %	100	0.6500	0.7000	3344	0	0	[+]
WRL	0.70 0.70	0.5180 0.7740	- - - -	- - - -	- - - -	1 1 1 1	200 250 500 500	0.6480 0.6400 0.6380 0.6340	0.7100 0.7200 0.7220 0.7240	200 200 500 500	1 1 1 1
XBSPROLOG	65,5000	14:43	0.033	64.50	1.55 %	35	61.0000	66.0000	53	0	2	[+]
XBS	64.50 65.50	53.0000 79.0000	- - - -	- - - -	- - - -	1 0 0 0	23 0 0 0	60.5000 0.0000 0.0000 0.0000	66.5000 67.0000 67.5000 0.0000	26 26 26 0	1 1 1 0
YOSHI	0,6880	16:26	2.275	0.70	-1.71 %	30	0.6980	0.7000	4756	2	2	[+]
YOS	0.69 0.70	0.6880 1.0250	- - - -	- - - -	- - - -	1 1 1 1	30 30 30 30	0.6960 0.6940 0.6920 0.6900	0.7200 0.7220 0.7240 0.7260	15 5 25 20	1 1 1 1
ZENERIS	2,8500	16:37	9.148	2.90	4.78 %	20	2.9000	2.9500	493	9	27	[+]
ZEN	2.85 3.08	2.3600 3.5400	- - - -	- - - -	- - - -	1 1 1 2	4 147 20 24	2.8900 2.8800 2.8700 2.8600	2.9700 3.0000 3.0200 3.0500	20 346 182 30	1 2 4 2
ZORTRAX	0,0870	15:13	209.914	0.09	0.00 %	1000	0.0820	0.0000	0	210	18	[+]
ZRX	0.09 0.09	0.0430 0.0790	- - - -	- - - -	- - - -	1 1 1 1	1000 1000 1000 1000	0.0730 0.0545 0.0540 0.0440	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	154318.2	-0.32%	17:09
WIG20	4084.3	-0.44%	17:09
WIG20 Fut	4109.0	-0.39%	17:04
WIG20USD	1050.5	-0.39%	17:15
mWIG40	10441.5	-0.17%	17:09
sWIG80	30668.5	+0.29%	17:09

Notowania Świat
US Blue Chip	51166.0	+0.52%	22:59
Nasdaq100	30807.9	+1.00%	22:01
Nikkei	68309.5	-0.94%	8:45
DAX	25222.1	+1.13%	17:31
Ropa WTI	91.2	-1.76%	22:58
Złoto	4147.6	-0.71%	22:00

Notowania Waluty
EUR/PLN	4.38455	+0.16%	22:00
CHF/PLN	4.70042	+0.31%	22:00
USD/PLN	3.89454	0.00%	22:00
EUR/USD	1.12582	+0.16%	22:00
GBP/USD	1.32457	+0.38%	22:00
USD/JPY	157.831	-0.15%	22:00

Forum
» CRQUANTUM [0]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]

Wzrosty	Spadki	Staty
SCANWAY	330.00	10.74%
ORCOGROUP	3.58	9.82%
CREOTECH	841.00	7.41%
IMPERA	1.50	7.14%
EQUNICO	1.50	6.79%
Więcej ...
COMPERIA	8.50	-13.27%
ELKOP	1.94	-5.37%
XTB	138.56	-5.37%
SIMFABRIC	1.40	-5.03%
CELTIC	0.76	-4.75%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015