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	0,1020	16:59	268.859	0.10	2.00 %	1800	0.1005	0.1020	1785	269	28	[+]
ONE	0.10 0.11	0.0644 0.1195	- - - -	- - - -	- - - -	1 2 1 2	21129 2200 200 1200	0.0980 0.0978 0.0976 0.0974	0.1025 0.1030 0.1035 0.1040	200 3200 5997 4000	1 3 1 3
4MOBILITY	1,1000	09:09	0.001	1.10	0.92 %	6	1.0700	1.0900	50	0	0	[+]
4MB	1.10 1.10	0.8350 1.2400	- - - -	- - - -	- - - -	1 1 1 2	50 15 50 750	1.0500 1.0300 1.0200 1.0000	1.1000 1.1200 1.1700 1.1800	276 200 40 501	2 1 1 2
7FIT	22,4000	16:45	0.732	22.80	-3.45 %	300	22.8000	23.0000	837	1	17	[+]
7FT	22.20 23.00	16.7000 24.8000	- - - -	- - - -	- - - -	1 1 3 1	10 45 102 4	22.6000 22.2000 22.0000 21.8000	23.2000 23.8000 24.0000 24.2000	418 25 1 25	3 1 1 1
7LEVELS	5,3500	16:06	0.517	6.00	-0.93 %	317	5.3500	5.4000	186	1	3	[+]
7LV	5.35 6.00	5.5500 8.2500	- - - -	- - - -	- - - -	1 1 0 0	199 300 0 0	5.0500 4.0000 0.0000 0.0000	6.0000 6.3000 6.4000 7.0000	103 110 159 3603	1 1 1 1
ABAK	5,6000	16:16	0.291	5.60	1.82 %	200	5.4000	5.6000	199	0	2	[+]
ABK	5.40 5.60	4.4400 6.6500	- - - -	- - - -	- - - -	1 1 1 2	1 1 4 326	5.3500 5.3000 5.2500 5.0000	5.7000 5.9000 6.0000 0.0000	18 24 4999 0	2 1 1 0
ABSINVEST	1,1900	14:43	0.05	1.19	0.00 %	200	1.1400	1.1900	414	0	0	[+]
AIN	1.19 1.19	1.0500 1.5700	- - - -	- - - -	- - - -	1 2 1 2	500 860 500 2400	1.1300 1.1200 1.1100 1.1000	1.2000 1.2100 1.2200 1.2300	800 3346 500 1500	2 2 1 2
ADATEX	1,3700	13:46	2.911	1.37	0.00 %	439	1.3700	1.4300	220	3	4	[+]
ADX	1.37 1.45	1.0200 1.5200	- - - -	- - - -	- - - -	2 1 1 1	1100 1470 1200 1909	1.3500 1.3300 1.3200 1.3100	1.4400 1.4500 1.4900 1.5300	500 11418 3591 1641	1 1 2 2
AGROLIGA	33,5000	16:38	0.413	32.70	1.52 %	360	32.0000	33.5000	122	0	13	[+]
AGL	32.10 33.50	18.6000 27.8000	- - - -	- - - -	- - - -	1 1 1 1	80 238 49 20	31.6000 31.5000 31.3000 31.2000	33.6000 33.7000 33.8000 34.0000	15 20 20 20	1 1 1 1
AITON	0,2380	09:54	0.2	0.24	0.00 %	1000	0.2130	0.2370	5500	0	0	[+]
AIT	0.24 0.24	0.1985 0.2970	- - - -	- - - -	- - - -	1 1 2 1	7500 1000 1000 500	0.2120 0.2110 0.2100 0.2060	0.2380 0.2420 0.2430 0.2440	3300 500 500 500	1 1 1 1
AKCEPTFIN	0,2800	16:27	0.051	0.28	0.00 %	998	0.2800	0.3200	1980	0	0	[+]
AFC	0.28 0.28	0.1970 0.2940	- - - -	- - - -	- - - -	1 1 1 1	200 200 200 200	0.2700 0.2600 0.2500 0.2400	0.3300 0.3480 0.3500 0.3900	200 2400 1660 200	1 1 2 1
ANALIZY	28,8000	14:42	0.027	27.60	0.00 %	9	27.6000	28.8000	13	0	1	[+]
AOL	27.60 28.80	23.0000 34.2000	- - - -	- - - -	- - - -	5 3 2 1	1008 202 141 1	27.4000 27.2000 27.0000 26.8000	29.0000 29.2000 29.8000 30.0000	10 14 70 193	1 1 1 2
APOLLO	4,7600	11:07	0.31	4.76	0.00 %	200	4.3000	4.7600	2420	0	1	[+]
APC	4.76 4.76	1.4400 2.1600	- - - -	- - - -	- - - -	1 1 1 1	333 1 200 38	4.2600 4.0200 3.2200 3.0000	4.9000 5.0000 5.3000 5.4000	600 1000 940 1200	1 2 1 1
APS	6,0000	16:28	0.256	5.55	-0.83 %	141	5.5500	6.0000	172	0	1	[+]
APS	5.55 6.00	4.9200 7.3500	- - - -	- - - -	- - - -	1 5 2 1	4 479 12 380	5.4000 5.3000 5.2500 5.2000	6.0500 6.1500 6.4000 6.5000	2916 100 400 1095	2 1 1 1
AQUABB	12,0000	09:55	0.003	12.00	0.00 %	14	12.0000	12.2000	10	0	0	[+]
AQU	12.00 12.00	9.8500 14.7000	- - - -	- - - -	- - - -	1 1 1 1	50 9 10 20	11.9000 11.8000 11.7000 11.5000	12.5000 12.6000 13.0000 13.5000	20 100 20 100	1 1 1 1
AQUAPOZ	4,7000	15:17	0.372	4.94	-4.86 %	165	4.7000	4.9400	205	0	2	[+]
AQA	4.70 4.94	4.1200 6.1500	- - - -	- - - -	- - - -	1 1 0 0	6 100 0 0	4.5000 2.0000 0.0000 0.0000	4.9600 9.6000 0.0000 0.0000	205 18 0 0	1 1 0 0
ARTGAMES	1,0600	16:59	9.514	1.08	-1.85 %	804	1.0200	1.0600	1481	10	10	[+]
ARG	1.02 1.08	0.6000 0.8900	- - - -	- - - -	- - - -	3 4 1 2	1436 2656 200 5065	1.0100 1.0000 0.9950 0.9900	1.0700 1.0800 1.0900 1.1000	3784 1849 50 660	3 2 1 2
ATCCARGO	10,9000	15:54	2.455	11.00	-0.91 %	61	10.9000	11.2000	91	2	27	[+]
ATA	10.80 11.10	9.1500 13.6000	- - - -	- - - -	- - - -	2 2 2 1	264 250 3596 2	10.8000 10.6000 10.5000 10.4000	11.4000 12.0000 12.2000 12.5000	520 50 850 50	1 1 1 1
ATOMJELLY	0,6300	15:00	28.664	0.63	-3.08 %	500	0.6150	0.6300	411	29	18	[+]
ATJ	0.63 0.63	0.4760 0.7100	- - - -	- - - -	- - - -	1 1 1 2	18000 1269 72 7000	0.5700 0.5650 0.5500 0.5400	0.6500 0.6950 0.7000 0.7100	3000 1092 1000 2970	1 1 1 1
AZTEC	1,5300	14:43	3.493	1.47	4.08 %	40	1.4100	1.4700	199	3	5	[+]
AZC	1.42 1.54	1.0800 1.6200	- - - -	- - - -	- - - -	1 1 2 1	1414 100 1228 200	1.4000 1.3900 1.3800 1.3700	1.4800 1.4900 1.5000 1.5100	350 50 4101 300	2 1 2 1
BALTICON	19,9000	16:49	0.068	19.80	0.00 %	50	18.8000	19.9000	308	0	1	[+]
BLT	18.80 19.90	15.2000 22.6000	- - - -	- - - -	- - - -	1 1 1 1	54 139 80 146	18.7000 18.1000 17.4000 17.2000	20.0000 20.8000 21.2000 22.2000	131 748 48 94	2 3 1 1
BINARY	5,4000	16:59	1.13	5.75	-2.70 %	51	5.1000	5.4000	184	1	6	[+]
BHX	5.00 5.75	2.9600 4.4000	- - - -	- - - -	- - - -	1 1 1 1	200 6 40 153	5.0500 5.0000 4.9200 4.8800	5.6000 5.6500 5.7000 5.7500	32 41 108 38	1 1 1 1
BIOGENED	19,8000	11:22	0.005	19.80	4.76 %	85	18.9000	19.9000	15	0	0	[+]
BGD	19.80 19.80	14.9000 22.2000	- - - -	- - - -	- - - -	1 1 1 1	54 54 54 4	18.8000 18.7000 18.5000 18.4000	20.0000 21.2000 22.0000 23.6000	51 48 570 10	1 1 5 1
BIZTECH	0,1730	16:59	248.393	0.18	-2.81 %	2144	0.1730	0.1870	50000	248	45	[+]
BTK	0.17 0.19	0.1370 0.2040	- - - -	- - - -	- - - -	1 1 1 2	5000 11000 7000 14531	0.1720 0.1710 0.1700 0.1690	0.1900 0.1910 0.1930 0.1950	5000 5000 23000 9000	1 1 1 2
BKDGAMES	1,6400	15:53	2.683	1.66	5.13 %	119	1.5600	1.6600	75	3	4	[+]
BKD	1.55 1.66	1.9900 2.9600	- - - -	- - - -	- - - -	4 1 3 1	1274 10 458 100	1.5500 1.5400 1.5000 1.4000	1.6700 1.6800 1.6900 1.7000	180 343 749 595	2 3 1 1
BLACKPOIN	0,3320	09:00	0.05	0.33	0.00 %	250	0.2400	0.0000	0	0	0	[+]
BPN	0.33 0.33	0.2740 0.4100	- - - -	- - - -	- - - -	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
BLACKROSE	0,3490	11:00	0.188	0.35	0.00 %	10	0.3100	0.3490	1000	0	0	[+]
BRP	0.35 0.35	0.3410 0.5100	- - - -	- - - -	- - - -	2 1 2 1	3000 1999 3344 300	0.3030 0.3020 0.3000 0.2500	0.3500 0.3540 0.3580 0.3700	4358 2000 1511 4065	2 1 1 1
BPC	0,3300	17:02	910.96	0.17	91.86 %	22822	0.3300	0.3380	4244	911	235	[+]
BPC	0.17 0.34	0.0645 0.1180	- - - -	- - - -	- - - -	2 2 1 1	17492 7603 24250 2721	0.3200 0.3040 0.3000 0.2940	0.3400 0.3420 0.3480 0.3500	2790 500 9133 22399	2 1 2 4
BRAS	0,2100	17:02	1252.858	0.22	-4.11 %	14942	0.2090	0.2100	9470	1 253	261	[+]
BSA	0.20 0.22	0.1840 0.2760	- - - -	- - - -	- - - -	2 1 1 4	7010 10 4682 29000	0.2080 0.2070 0.2060 0.2050	0.2110 0.2120 0.2180 0.2190	4890 13321 14000 34147	1 2 2 2
BSH	25,0000	17:02	3.758	24.80	0.81 %	2220	24.4000	24.8000	348	4	92	[+]
BSH	24.20 25.00	13.8000 20.6000	- - - -	- - - -	- - - -	2 2 2 3	114 300 300 410	24.2000 24.0000 23.8000 23.6000	25.0000 25.4000 25.6000 25.8000	200 524 100 10	1 2 1 1
BTCSTUDIO	0,7100	16:46	50.25	0.78	-9.55 %	1400	0.5400	0.7100	1807	50	31	[+]
BTC	0.50 0.79	0.0970 0.1450	- - - -	- - - -	- - - -	1 2 1 2	1800 2000 190 3161	0.5300 0.5200 0.5000 0.4060	0.7150 0.7200 0.7250 0.7700	983 1385 3600 2000	1 1 2 1
CANNABIS	0,2180	17:03	386.34	0.22	-3.54 %	91218	0.2160	0.2180	1834	386	86	[+]
CBD	0.22 0.23	0.1480 0.2220	- - - -	- - - -	- - - -	16 13 11 9	15474 168673 22323 15692	0.2140 0.2120 0.2100 0.2080	0.2200 0.2220 0.2240 0.2260	1000 13568 23820 32399	1 11 12 18
CARBON	2,5200	16:41	3.703	2.56	-8.03 %	550	2.4400	2.5200	245	4	10	[+]
CRB	2.52 2.74	1.8600 2.7800	- - - -	- - - -	- - - -	3 1 1 1	791 60 420 420	2.4000 2.3000 2.1400 2.1200	2.7000 2.7400 2.8800 2.9600	228 70 554 700	1 2 2 2
CARPATHIA	1,4700	10:26	0.1	1.47	1.38 %	300	1.4700	1.5300	100	0	0	[+]
CRC	1.47 1.47	1.2300 1.8300	- - - -	- - - -	- - - -	1 1 1 1	100 705 100 100	1.4600 1.4400 1.4300 1.4100	1.5400 1.5500 1.5600 1.5700	130 230 1030 2157	2 2 2 2
CCS	0,5100	15:19	7.981	0.46	0.00 %	6000	0.4620	0.5150	2752	8	4	[+]
CCS	0.44 0.51	0.4120 0.6150	- - - -	- - - -	- - - -	1 1 1 2	4500 1173 2273 1600	0.4600 0.4460 0.4400 0.4040	0.5200 0.5500 0.5700 0.8000	1924 11031 2858 9000	1 1 1 1
CENTURION	0,0925	16:49	43.784	0.09	1.65 %	56973	0.0905	0.0925	11556	44	4	[+]
CTF	0.09 0.09	0.1150 0.1710	- - - -	- - - -	- - - -	2 1 1 1	63706 1000 50000 22000	0.0900 0.0895 0.0890 0.0865	0.0935 0.0940 0.0945 0.0950	14113 55010 55000 40413	2 3 2 2
CFG	1,5000	16:59	1.273	1.50	-2.28 %	2793	1.4800	1.5000	997	1	2	[+]
CFG	1.48 1.50	1.3300 1.9900	- - - -	- - - -	- - - -	2 2 1 1	206 310 10 1000	1.4350 1.4300 1.4100 1.4000	1.6000 1.7750 1.9750 1.9800	730 129 570 11183	2 1 1 3
CMI	5,0000	09:56	0.005	5.00	0.40 %	10	4.8000	4.9800	14	0	0	[+]
CMI	5.00 5.00	7.1500 10.6000	- - - -	- - - -	- - - -	1 1 1 1	20 140 100 20	4.7000 4.5200 4.5000 4.3000	5.0000 5.2000 5.2500 5.3500	3498 20 1500 41	2 1 1 2
CONSOLE	8,5000	16:23	1.465	8.50	0.00 %	60	7.9500	8.5000	117	1	12	[+]
CLA	7.85 8.55	4.6000 6.9000	- - - -	- - - -	- - - -	1 1 1 1	130 2250 637 10	7.9000 7.8500 7.8000 7.5000	8.5500 8.7000 8.7500 8.8000	108 125 445 75	1 2 2 1
COREY	0,3140	11:01	1.2	0.31	-1.88 %	52	0.2920	0.3140	4960	1	0	[+]
COR	0.31 0.31	0.2640 0.3960	- - - -	- - - -	- - - -	1 1 1 1	265 1000 306 2459	0.2910 0.2900 0.2840 0.2830	0.3170 0.3180 0.3200 0.3300	4000 6869 47000 5000	1 1 3 1
COSMA	0,4300	15:39	29.324	0.45	7.50 %	722	0.3920	0.4300	5524	29	12	[+]
COS	0.40 0.45	0.3380 0.5050	- - - -	- - - -	- - - -	1 3 2 2	2200 12200 14277 1205	0.3900 0.3820 0.3800 0.3700	0.4400 0.4500 0.4600 0.4620	11096 5324 12517 9	2 2 3 1
CWA	2,7800	14:13	0.375	2.68	2.96 %	600	2.6800	2.7600	220	0	1	[+]
CWA	2.68 2.78	3.1200 4.6400	- - - -	- - - -	- - - -	2 3 2 2	200 404 402 1074	2.6600 2.6400 2.6200 2.6000	2.7800 2.8000 2.8200 2.8400	300 350 50 20	1 2 1 1
DANKS	0,8400	14:42	10.627	0.83	1.20 %	2	0.8350	0.8400	4225	11	9	[+]
DNS	0.83 0.87	0.6400 0.9500	- - - -	- - - -	- - - -	1 1 1 1	2 2 2 2	0.8300 0.8250 0.8200 0.8150	0.8500 0.8600 0.8650 0.8700	9250 4200 2900 3998	3 1 1 1
DDISTANCE	0,1035	15:26	0.001	0.10	-20.38 %	5999	0.1035	0.1300	14334	0	0	[+]
DDI	0.10 0.10	0.1010 0.1510	- - - -	- - - -	- - - -	1 1 1 1	1000 15000 16667 10	0.1030 0.0902 0.0300 0.0200	0.1350 0.1375 0.1430 0.1465	24518 12990 10000 17351	1 1 1 1
DEFENCEH	0,6460	16:36	66.401	0.61	5.21 %	67	0.6320	0.6460	3418	66	42	[+]
DFH	0.61 0.66	0.3590 0.5360	- - - -	- - - -	- - - -	1 1 1 1	1491 2400 376 850	0.6300 0.6280 0.6240 0.6200	0.6500 0.6580 0.6600 0.6620	800 900 4530 300	1 2 2 1
DEKTRA	5,3000	16:19	0.16	5.40	-1.85 %	25	5.3600	5.3800	180	0	1	[+]
DKR	5.30 5.40	4.9600 7.4400	- - - -	- - - -	- - - -	1 3 2 1	10 230 105 195	5.3200 5.3000 5.2400 5.2000	5.4000 5.4800 5.5000 5.5600	393 27 397 464	1 1 1 3
DGNET	12,0000	09:10	0.001	12.00	0.00 %	10	11.9000	12.7000	10	0	0	[+]
DGN	12.00 12.00	9.0500 13.5000	- - - -	- - - -	- - - -	1 0 0 0	10 0 0 0	11.8000 0.0000 0.0000 0.0000	13.5000 13.6000 13.7000 13.8000	10 10 10 10	1 1 1 1
DITIX	0,1980	16:59	0.006	0.20	3.13 %	2307	0.1810	0.1980	1870	0	0	[+]
DTX	0.20 0.20	0.1680 0.2520	- - - -	- - - -	- - - -	1 1 1 1	10000 10000 10000 9600	0.1800 0.1790 0.1780 0.1710	0.1990 0.2000 0.2040 0.2080	10040 25000 25000 31488	1 1 1 2
DRAGEUS	0,9000	13:49	0.06	0.90	0.00 %	1815	0.8500	0.9000	210	0	0	[+]
DRG	0.90 0.90	0.7600 1.1400	- - - -	- - - -	- - - -	1 1 1 1	200 800 2000 700	0.8300 0.8120 0.8100 0.7940	0.9100 0.9200 0.9400 0.9500	400 40 400 500	1 1 1 1
DRFINANCE	1,5800	09:41	1.7	1.55	1.94 %	100	1.5000	1.5700	6812	2	3	[+]
DRF	1.55 1.58	1.3450 2.0100	- - - -	- - - -	- - - -	2 1 2 1	810 860 1118 1200	1.4200 1.4150 1.4000 1.3650	1.5750 1.5800 1.5900 1.5950	654 10675 3391 2011	1 4 2 2
DUALITY	0,6620	10:29	0.041	0.66	1.85 %	1000	0.6400	0.6500	6000	0	0	[+]
DUA	0.66 0.66	0.6000 0.8960	- - - -	- - - -	- - - -	1 1 1 2	44 200 200 242	0.6320 0.6300 0.6260 0.6240	0.6620 0.6640 0.6660 0.6700	501 200 61 30	2 1 2 1
EASYCALL	4,0000	10:18	0.31	4.14	-3.38 %	125	3.9600	4.1200	200	0	1	[+]
ECL	4.00 4.14	3.5200 5.2500	- - - -	- - - -	- - - -	1 1 1 1	260 125 3452 3000	3.9400 3.8800 3.8600 3.8200	4.1400 4.1600 4.2000 4.2400	2525 125 1100 240	2 1 2 1
ECCGAMES	0,2020	16:59	4.132	0.20	0.50 %	6000	0.1940	0.2020	715	4	1	[+]
ECC	0.20 0.20	0.1540 0.2310	- - - -	- - - -	- - - -	1 2 1 2	500 236 100 300	0.1930 0.1920 0.1900 0.1835	0.2040 0.2050 0.2080 0.2090	700 500 8200 4268	1 1 1 1
ECO5TECH	0,6650	09:58	0.075	0.67	0.76 %	75	0.6150	0.6600	100	0	0	[+]
ECT	0.67 0.67	0.7450 1.1100	- - - -	- - - -	- - - -	1 2 2 2	100 2003 188 1815	0.6100 0.6050 0.6000 0.5900	0.6700 0.6800 0.6900 0.7000	1610 100 100 200	2 1 1 1
EKIOSK	0,4400	16:08	0.476	0.44	0.92 %	894	0.4360	0.4420	200	0	0	[+]
EKS	0.44 0.44	0.3920 0.5850	- - - -	- - - -	- - - -	1 1 1 1	5000 200 200 100	0.4300 0.4240 0.4220 0.4160	0.4440 0.4460 0.4800 0.4900	1000 109595 100 100	1 1 1 1
EKIPA	0,9020	16:26	3.28	0.92	0.67 %	914	0.9020	0.9180	5	3	3	[+]
EEE	0.89 0.92	0.9360 1.4000	- - - -	- - - -	- - - -	4 3 2 2	1219 30 20 20	0.9000 0.8980 0.8960 0.8940	0.9200 0.9220 0.9240 0.9260	471 520 120 500	6 3 7 1
EKOBOX	1,2550	16:49	3.213	1.28	-1.95 %	240	1.2500	1.2750	451	3	4	[+]
EBX	1.25 1.28	1.3600 2.0300	- - - -	- - - -	- - - -	2 3 1 4	600 526 3098 1715	1.2450 1.2400 1.2300 1.2250	1.2800 1.2900 1.2950 1.3000	945 500 500 3819	1 1 1 2
EKOPOL	5,6000	15:35	0.01	5.75	-2.61 %	5	5.6000	5.7000	847	0	0	[+]
EGH	5.60 5.75	5.1500 7.6500	- - - -	- - - -	- - - -	3 2 1 2	93 270 280 442	5.5500 5.5000 5.4500 5.3500	5.7500 5.9000 6.0000 6.1000	182 101 2035 164	1 1 1 1
EMPERIA	0,5450	16:45	24.009	0.57	-2.68 %	2900	0.5150	0.5700	2000	24	13	[+]
EMP	0.52 0.57	0.3220 0.4820	- - - -	- - - -	- - - -	1 0 0 0	400 0 0 0	0.4920 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGY	0,2490	16:49	70.857	0.25	1.63 %	1267	0.2440	0.2490	934	71	18	[+]
EGY	0.24 0.26	0.1820 0.2720	- - - -	- - - -	- - - -	3 1 4 1	5240 100 6176 1000	0.2430 0.2420 0.2410 0.2340	0.2500 0.2510 0.2520 0.2560	13235 6874 29840 4444	2 1 1 2
EUROSNACK	2,4000	16:34	0.039	2.40	0.00 %	11	2.3600	2.4000	858	0	0	[+]
ECK	2.40 2.40	2.0000 3.0000	- - - -	- - - -	- - - -	5 1 3 2	282 88 450 2000	2.3500 2.3300 2.3200 2.3100	2.4100 2.4300 2.4400 2.4500	1440 1440 324 220	1 1 1 2
EUROTAX	2,8800	16:44	8.999	2.62	9.92 %	2	2.8400	2.8800	350	9	25	[+]
ETX	2.62 2.88	2.0800 3.1200	- - - -	- - - -	- - - -	2 2 3 2	12 95 12 11	2.8000 2.7800 2.7200 2.7000	2.9000 2.9200 3.0000 3.0400	10 10 3728 22585	1 1 3 1
EXAMOBILE	3,6800	12:15	0.629	3.74	1.10 %	99	3.5400	3.6800	4477	1	2	[+]
EXA	3.50 3.74	2.8600 4.2600	- - - -	- - - -	- - - -	1 1 2 1	30 40 1150 40	3.5000 3.4600 3.4000 3.3600	3.7400 3.7600 3.7800 3.8000	35 40 2717 40	2 1 1 1
EXCELLENC	0,4420	16:59	63.383	0.44	1.38 %	21993	0.4420	0.4440	15780	63	28	[+]
EXC	0.43 0.45	0.4120 0.6150	- - - -	- - - -	- - - -	2 4 6 7	1800 6690 6279 4563	0.4400 0.4380 0.4360 0.4340	0.4460 0.4480 0.4500 0.4560	1000 5054 36473 1900	1 2 5 2
FHDOM	4,0200	14:54	0.474	3.74	15.52 %	290	3.4800	5.5000	1000	0	2	[+]
FHD	3.74 4.02	3.4400 5.1000	- - - -	- - - -	- - - -	1 1 1 0	209 220 10 0	3.0000 2.8000 0.1000 0.0000	6.0000 6.5000 6.9500 0.0000	290 290 290 0	1 1 1 0
FOOTHILLS	0,7000	09:05	0.015	0.70	0.00 %	200	0.6300	0.6900	200	0	0	[+]
FTL	0.70 0.70	0.4320 0.6450	- - - -	- - - -	- - - -	1 1 1 1	200 200 200 1140	0.6000 0.5700 0.5500 0.5350	0.7000 0.7100 0.7200 0.7300	3034 100 100 5100	1 1 1 2
FOREVEREN	2,0500	16:59	12.883	2.11	0.49 %	34	2.0200	2.0500	279	13	26	[+]
FOR	2.01 2.11	2.0000 3.0000	- - - -	- - - -	- - - -	3 4 1 1	956 800 500 500	2.0100 2.0000 1.9550 1.9300	2.0600 2.0700 2.0800 2.0900	100 100 1103 1427	1 1 3 3
FORTWRO	24,8000	16:13	0.059	25.00	-0.40 %	5	24.9000	25.4000	41	0	1	[+]
FRW	24.80 25.00	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	0,2950	13:19	3.812	0.27	-1.01 %	200	0.2700	0.2970	200	4	1	[+]
FVE	0.27 0.30	0.2680 0.4000	- - - -	- - - -	- - - -	2 1 0 0	1500 400 0 0	0.2650 0.2600 0.0000 0.0000	0.2980 0.2990 0.3020 0.3070	300 209 380 573	1 1 1 2
GALVO	3,8800	10:52	0.431	3.70	0.00 %	660	3.6600	3.7800	170	0	2	[+]
GAL	3.54 3.88	2.0000 3.0000	- - - -	- - - -	- - - -	1 2 1 1	2783 167 248 510	3.6400 3.6200 3.5400 3.3000	3.8000 3.8800 3.9000 4.0000	200 614 598 1228	1 2 2 3
GAMIVO	14,8000	16:33	0.375	14.80	0.00 %	100	14.5000	14.7000	3	0	5	[+]
GMV	14.50 14.80	14.2000 21.2000	- - - -	- - - -	- - - -	1 5 1 3	100 955 115 231	14.4000 14.3000 14.1000 14.0000	14.8000 15.0000 15.1000 15.3000	49 134 97 5	1 1 2 1
GENOMED	40,0000	12:44	0.097	41.00	-2.44 %	5	37.8000	39.6000	3	0	4	[+]
GEN	35.40 41.00	19.6000 29.2000	- - - -	- - - -	- - - -	1 3 1 1	3 42 50 3	37.4000 37.2000 37.0000 36.4000	39.8000 40.0000 40.4000 40.6000	8 130 2 5	1 2 1 1
GENXONE	5,9000	10:49	0.242	5.80	1.72 %	2	5.7800	5.8800	40	0	1	[+]
GX1	5.80 5.90	4.7400 7.1000	- - - -	- - - -	- - - -	2 2 1 2	22 12 4 44	5.7600 5.7400 5.7200 5.7000	5.9000 5.9200 5.9400 5.9600	2089 439 40 24	3 1 2 3
GEOTRANS	4,0000	15:55	2.43	4.00	0.00 %	40	3.9100	4.0000	2327	2	10	[+]
GTS	3.90 4.00	4.0800 6.1200	- - - -	- - - -	- - - -	3 1 1 1	169 250 1000 665	3.9000 3.8100 3.8000 3.7600	4.0400 4.0500 4.0600 4.0700	100 1078 87 1042	1 2 1 1
GRAAL	15,1000	16:44	5.459	15.60	-5.63 %	166	15.1000	16.7000	351	5	83	[+]
GRL	15.00 16.00	15.4000 23.0000	- - - -	- - - -	- - - -	1 0 0 0	178 0 0 0	14.1000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREMPCO	1,6400	10:54	0.057	1.64	-0.61 %	50	1.4500	1.6400	1310	0	0	[+]
GRM	1.60 1.64	0.8720 1.3050	- - - -	- - - -	- - - -	1 1 2 1	50 50 107 600	1.4000 1.3500 1.3000 1.2950	1.6500 1.6600 1.6900 1.7000	1245 100 1170 50	2 1 1 1
GRUPAMZ	0,2090	16:22	23.303	0.21	1.95 %	1018	0.1950	0.2090	8776	23	5	[+]
GMZ	0.20 0.22	0.1970 0.2950	- - - -	- - - -	- - - -	3 4 1 1	461 14500 2000 2000	0.1940 0.1935 0.1925 0.1905	0.2150 0.2190 0.2200 0.2300	8219 11333 152577 11329	2 1 2 2
GRUPAREC	65,4000	12:41	0.004	65.20	0.62 %	21	64.8000	65.2000	1	0	0	[+]
GRC	65.20 65.40	54.0000 80.8000	- - - -	- - - -	- - - -	1 1 1 2	103 2 3 52	64.6000 64.4000 64.2000 63.6000	65.4000 65.8000 66.0000 66.6000	1 6 45 1	1 2 3 1
HEMP	5,1200	17:02	13.204	5.12	2.40 %	226	5.0800	5.1200	95	13	67	[+]
HMP	4.98 5.12	0.1570 0.2350	- - - -	- - - -	- - - -	1 1 5 6	100 33 15999 844	5.0600 5.0400 5.0200 5.0000	5.1400 5.1800 5.2000 5.2400	1000 50 1000 98	1 1 1 2
HILANDER	1,0400	14:39	0.048	1.04	0.00 %	885	1.0000	1.0400	462	0	0	[+]
HER	1.04 1.04	1.0750 1.6050	- - - -	- - - -	- - - -	2 1 1 4	1569 120 1021 10600	0.9900 0.9840 0.9800 0.9780	1.0600 1.1450 1.1500 1.1700	940 1887 648 1000	1 1 1 1
HIPOWERSA	0,4000	15:00	2.768	0.36	2.56 %	1	0.3980	0.4000	16917	3	1	[+]
HPE	0.36 0.40	0.3120 0.4640	- - - -	- - - -	- - - -	1 2 1 2	1955 728 222 6000	0.3900 0.3820 0.3520 0.3500	0.4020 0.4200 0.4300 0.4400	6400 3000 3000 4000	1 1 1 1
HIPROMINE	44,4000	16:59	2.173	44.40	-0.89 %	1	44.8000	46.4000	135	2	97	[+]
HPM	43.40 46.40	70.5000 105.0000	- - - -	- - - -	- - - -	2 2 1 2	44 4 1 5	44.6000 44.4000 44.2000 44.0000	46.8000 47.0000 47.2000 47.6000	4 2 5 5	1 1 1 1
HORTICO	7,1500	15:52	4.603	7.20	0.00 %	310	7.2000	7.3500	258	5	33	[+]
HOR	7.10 7.20	5.9500 8.8500	- - - -	- - - -	- - - -	1 1 1 1	4975 900 1415 2000	7.1500 7.0500 7.0000 6.9500	7.4000 7.4500 7.5000 7.7500	3621 500 446 694	3 1 1 1
Hub.Tech	0,2770	16:59	32.17	0.28	1.84 %	487	0.2750	0.2770	11827	32	9	[+]
HUB	0.27 0.28	0.1850 0.2770	- - - -	- - - -	- - - -	2 3 2 2	1538 4973 9118 19600	0.2730 0.2720 0.2710 0.2700	0.2780 0.2790 0.2800 0.2810	11720 4156 62161 500	1 1 6 1
HURTIMEX	0,0795	11:08	10.469	0.08	0.00 %	4531	0.0795	0.0980	10000	10	1	[+]
HRT	0.08 0.08	0.1270 0.1890	- - - -	- - - -	- - - -	1 1 1 2	9000 6000 1400 10145	0.0715 0.0710 0.0705 0.0700	0.0985 0.0990 0.1000 0.1080	7724 20000 10000 10000	1 1 1 1
HYDRAPRES	0,4720	10:18	0.07	0.47	2.61 %	6940	0.4660	0.4720	280	0	0	[+]
HPS	0.47 0.47	0.3520 0.5250	- - - -	- - - -	- - - -	1 3 1 1	7400 48000 100 200	0.4640 0.4620 0.4580 0.4560	0.4740 0.4760 0.4780 0.4800	100 1536 10000 349559	1 1 1 4
IBCPOLSKA	4,8000	10:07	0.01	4.80	0.00 %	20	4.5000	4.9900	17	0	0	[+]
IBC	4.80 4.80	2.0800 3.1000	- - - -	- - - -	- - - -	1 1 1 1	40 100 40 40	4.2000 4.1000 4.0000 3.5000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ICECODE	0,0810	16:36	136.017	0.08	-1.82 %	3212	0.0760	0.0805	1182	136	11	[+]
ICG	0.07 0.09	0.1120 0.1680	- - - -	- - - -	- - - -	1 1 1 1	8818 20000 1184 5000	0.0745 0.0740 0.0735 0.0730	0.0810 0.0830 0.0835 0.0840	22544 19800 3000 200	1 1 1 1
ICPD	0,9350	10:36	0.012	0.94	0.54 %	100	0.8700	0.9300	130	0	0	[+]
ICD	0.94 0.94	0.7400 1.1000	- - - -	- - - -	- - - -	1 1 1 1	100 100 100 50	0.8400 0.8200 0.8000 0.7200	0.9350 0.9500 0.9700 0.9800	1296 100 100 100	1 1 1 1
IGORIA	0,4140	16:40	6.274	0.41	0.00 %	1030	0.4020	0.4140	1030	6	3	[+]
IGT	0.40 0.41	0.3560 0.5340	- - - -	- - - -	- - - -	1 2 1 3	300 919 145 1829	0.4010 0.3990 0.3980 0.3970	0.4150 0.4200 0.4220 0.4230	29625 2949 1200 2995	1 3 1 1
IMAGEPWR	2,5600	15:18	10.707	2.52	1.59 %	900	2.5200	2.9800	100	11	28	[+]
IPW	2.52 2.94	0.7600 1.1400	- - - -	- - - -	- - - -	1 1 1 1	410 280 145 500	2.5000 2.3000 2.2200 2.0400	3.0000 3.3400 3.4600 4.0000	398 153 250 1000	1 1 1 1
IMMGAMES	0,5600	15:00	2.658	0.56	0.36 %	300	0.6100	0.6800	300	3	1	[+]
IMG	0.56 0.56	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	0,6220	15:25	0.107	0.62	0.32 %	47	0.6220	0.6240	40	0	0	[+]
IVO	0.62 0.62	0.5200 0.7800	- - - -	- - - -	- - - -	1 1 2 2	20 20 40 40	0.6080 0.6040 0.6020 0.6000	0.6260 0.6300 0.6320 0.6340	77 20 40 20	1 1 1 1
INFRA	1,9000	12:43	0.002	1.90	2.70 %	40	1.8500	1.9000	778	0	0	[+]
IFA	1.90 1.90	1.6500 2.4700	- - - -	- - - -	- - - -	1 1 2 1	50 100 100 100	1.8000 1.7500 1.7000 1.6500	1.9500 1.9900 1.9950 2.0000	40 40 50 100	1 1 1 2
INTWORKS	1,2800	16:59	6.411	1.26	-3.76 %	500	1.3200	1.3300	1661	6	8	[+]
IWS	1.25 1.33	0.9150 1.3600	- - - -	- - - -	- - - -	2 2 2 1	4060 625 2000 500	1.2500 1.2400 1.2200 1.2100	1.3400 1.3600 1.3700 1.3800	671 300 300 1651	1 1 1 2
INVENTION	0,1130	13:54	47.36	0.11	3.67 %	11366	0.1070	0.1130	16006	47	5	[+]
INM	0.11 0.12	0.0916 0.1370	- - - -	- - - -	- - - -	4 1 3 1	63311 20000 38800 20000	0.1060 0.1055 0.1050 0.1020	0.1140 0.1145 0.1150 0.1170	15000 10000 11100 24400	1 1 1 2
INVESTEKO	1,7200	15:34	0.646	1.57	0.58 %	600	1.2200	1.8900	830	1	1	[+]
IVE	1.57 1.72	1.6800 2.5200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.9900 2.0000 2.4200 2.4800	400 750 350 20627	1 1 1 1
JRCGROUP	0,9800	15:00	0.22	0.96	2.08 %	2180	0.9600	0.9800	3000	0	0	[+]
JRC	0.96 0.98	0.9950 1.4800	- - - -	- - - -	- - - -	1 1 1 1	100 199 1000 1000	0.9300 0.9200 0.9000 0.8500	0.9900 1.0600 1.1000 1.1300	100 100 20 20	1 1 1 1
JUJUBEE	0,5000	16:30	1.401	0.48	3.73 %	4467	0.4820	0.5100	283	1	1	[+]
JJB	0.48 0.50	0.4440 0.6650	- - - -	- - - -	- - - -	3 2 1 1	20482 1594 1000 200	0.4800 0.4780 0.4760 0.4740	0.5150 0.5200 0.5250 0.5300	1600 7549 600 500	2 3 1 1
KANCELWEC	2,3200	12:32	5.723	2.00	16.00 %	400	1.9700	2.2600	2500	6	12	[+]
KPI	2.00 2.32	1.5900 2.3600	- - - -	- - - -	- - - -	1 1 1 2	3000 5111 400 1500	1.9600 1.9500 1.9200 1.9100	2.2800 2.3200 2.4800 2.5000	1085 1500 294 1000	1 1 1 1
KBJ	30,6000	15:25	0.118	30.00	-3.16 %	95	29.0000	30.6000	88	0	4	[+]
KBJ	30.00 30.60	16.2000 24.2000	- - - -	- - - -	- - - -	1 1 1 1	500 342 3 10	27.0000 26.0000 25.6000 25.2000	31.6000 31.8000 32.0000 32.8000	8 834 18 186	1 2 1 2
KLEPSYDRA	7,0000	16:57	5.494	7.00	-0.57 %	58	6.9800	7.0000	3238	5	38	[+]
KLE	7.00 7.00	6.1400 9.1800	- - - -	- - - -	- - - -	3 1 2 7	313 2 12 1237	6.9600 6.9400 6.9200 6.9000	7.0200 7.0400 7.0600 7.1200	1234 1050 350 5	3 1 2 1
KLON	1,3000	10:12	0.02	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	0,7400	15:00	0.85	0.67	-7.50 %	1100	0.6000	0.8000	800	1	1	[+]
K2P	0.67 0.74	0.2960 0.4440	- - - -	- - - -	- - - -	1 0 0 0	900 0 0 0	0.5700 0.0000 0.0000 0.0000	0.9100 1.1000 1.1500 0.0000	3310 711 1300 0	1 1 1 0
KORBANK	12,0000	15:22	0.358	12.00	0.00 %	159	11.8000	12.0000	353	0	4	[+]
KOR	11.90 12.00	8.2500 12.3000	- - - -	- - - -	- - - -	1 2 1 2	15 250 400 453	11.7000 11.6000 11.5000 11.4000	12.1000 12.2000 12.4000 12.5000	35 170 64 50	1 1 1 1
KUBOTA	12,5000	10:15	0.297	12.50	0.40 %	3	12.5000	12.5500	274	0	4	[+]
KUB	12.50 12.50	10.6000 15.8000	- - - -	- - - -	- - - -	1 1 1 1	250 20 20 30	12.4500 12.4000 12.3500 12.2000	12.6000 12.6500 12.7000 12.7500	335 330 756 845	3 3 7 10
LABOCANNA	0,2240	16:59	38.722	0.22	0.00 %	1623	0.2210	0.2240	472	39	9	[+]
LCN	0.22 0.22	0.1620 0.2420	- - - -	- - - -	- - - -	1 2 2 2	8365 4569 10003 500	0.2200 0.2170 0.2150 0.2140	0.2250 0.2260 0.2280 0.2290	9220 13308 9415 9926	1 1 1 1
LEGIMI	27,0000	16:44	0.083	27.00	3.05 %	62	27.0000	27.8000	79	0	2	[+]
LEG	27.00 27.00	24.4000 36.4000	- - - -	- - - -	- - - -	1 1 1 1	45 115 196 2	26.2000 25.8000 25.6000 25.4000	28.0000 28.4000 29.8000 30.0000	190 40 10 34	2 1 1 1
LETUS	0,1700	16:59	208.861	0.18	-4.49 %	64919	0.1700	0.1850	34822	209	36	[+]
LET	0.17 0.19	0.1600 0.2380	- - - -	- - - -	- - - -	1 1 1 1	3000 5529 14550 19925	0.1670 0.1640 0.1630 0.1620	0.1860 0.1870 0.1880 0.1900	40432 30518 112500 16589	3 2 3 1
LEXBONO	0,1030	15:00	2.19	0.10	0.98 %	1000	0.0850	0.1090	2985	2	0	[+]
LXB	0.10 0.10	0.0490 0.0900	- - - -	- - - -	- - - -	1 1 2 1	1000 1000 2150 5250	0.0840 0.0830 0.0820 0.0815	0.1100 0.1130 0.1140 0.1160	2000 6557 20000 68828	1 1 1 3
LGTRADE	2,2400	15:54	2.588	2.58	-6.67 %	263	2.2400	2.5400	989	3	6	[+]
LGT	2.16 2.58	1.7600 2.6400	- - - -	- - - -	- - - -	1 1 2 1	470 367 2800 1500	2.1800 2.1600 2.1000 2.0800	2.5600 2.5800 2.6800 2.7800	124 191 960 835	1 1 1 1
LMGAMES	0,7100	16:12	7.001	0.72	0.00 %	500	0.6750	0.7100	699	7	5	[+]
LMG	0.68 0.72	0.5300 0.7900	- - - -	- - - -	- - - -	2 1 2 1	706 131 379 2000	0.6700 0.6650 0.6600 0.6550	0.7200 0.7250 0.7300 0.7350	3307 200 3185 200	3 1 3 1
LTGAMES	9,8500	16:12	0.771	9.80	-1.50 %	10	9.3000	9.7000	10	1	8	[+]
LTM	9.55 9.95	5.1500 7.6500	- - - -	- - - -	- - - -	1 1 2 1	10 20 40 20	9.2000 9.1000 9.0000 8.6000	9.8000 10.0000 10.1000 10.2000	10 10 10 20	1 1 1 1
LUDUS	0,4000	16:51	17.495	0.46	-13.04 %	200	0.3400	0.4600	20185	17	7	[+]
LUD	0.40 0.46	0.2280 0.3400	- - - -	- - - -	- - - -	1 1 1 1	200 200 200 200	0.3200 0.2800 0.2700 0.2600	0.4800 0.5000 0.5100 0.5150	2740 150 200 2500	1 1 1 1
MADKOM	3,1800	16:04	3.322	3.18	0.00 %	545	3.0200	3.2000	222	3	10	[+]
MAD	3.02 3.20	2.4200 3.6200	- - - -	- - - -	- - - -	1 1 2 3	1000 2 1502 409	3.0000 2.9800 2.9400 2.9000	3.2200 3.3800 3.4000 3.4200	2 2850 1000 787	1 1 1 1
MADMIND	0,2800	15:03	15.346	0.28	8.11 %	463	0.2590	0.2600	410	15	4	[+]
MMS	0.28 0.28	0.3200 0.4800	- - - -	- - - -	- - - -	1 1 2 2	444 1000 1719 4280	0.2250 0.2150 0.2110 0.2100	0.2800 0.2890 0.2900 0.3000	200 3036 400 14370	1 1 1 4
MAKOLAB	7,9500	12:43	0.01	7.95	0.00 %	100	7.0000	7.9500	2433	0	0	[+]
MLB	7.95 7.95	6.5000 9.7000	- - - -	- - - -	- - - -	1 2 2 1	100 304 495 200	6.9500 6.8500 6.8000 6.7000	8.0000 8.5000 8.6000 8.8000	990 120 10 70	1 1 1 1
MAXIPIZZA	0,5000	15:38	1.99	0.46	0.00 %	2000	0.4600	0.5000	1990	2	1	[+]
MXP	0.46 0.50	0.3600 0.5400	- - - -	- - - -	- - - -	2 1 1 1	2503 2000 235 3	0.4520 0.4500 0.4250 0.4230	0.5200 0.5500 0.5880 0.5900	2000 1000 1675 3148	1 1 1 1
MBFGROUP	2,8100	16:59	5.728	2.87	-1.40 %	108	2.8100	2.9500	203	6	16	[+]
MBF	2.81 2.96	4.5600 6.8400	- - - -	- - - -	- - - -	1 2 1 1	358 200 300 700	2.8000 2.7900 2.7400 2.7000	2.9600 2.9700 2.9800 2.9900	430 30 270 400	1 1 2 2
MEDAPP	0,1705	15:00	16.588	0.18	0.29 %	7600	0.1705	0.1800	8099	17	3	[+]
MDA	0.17 0.18	0.1840 0.2760	- - - -	- - - -	- - - -	2 1 8 2	10589 500 5700 700	0.1700 0.1680 0.1670 0.1660	0.1810 0.1820 0.1860 0.1890	200 500 7000 2640	1 1 1 1
MEDCAMP	0,7000	15:02	0.051	0.56	-2.78 %	1072	0.5600	0.7000	199	0	0	[+]
MDP	0.56 0.70	0.6400 0.9500	- - - -	- - - -	- - - -	2 1 1 0	1058 2500 10 0	0.5550 0.4200 0.0200 0.0000	0.7200 0.7400 0.7500 0.7800	178 1115 1000 849	1 2 1 2
MEDICOBIO	0,3760	16:59	42.983	0.39	-4.57 %	500	0.3560	0.3760	953	43	16	[+]
MDB	0.35 0.40	0.3640 0.5400	- - - -	- - - -	- - - -	1 2 1 1	827 2300 2000 500	0.3500 0.3380 0.3360 0.3340	0.3780 0.3800 0.3820 0.3840	500 500 500 500	1 1 1 1
MEDTECH	0,3180	17:01	578.64	0.32	-1.85 %	32253	0.3180	0.3220	2500	579	187	[+]
MDT	0.32 0.34	0.6750 1.0000	- - - -	- - - -	- - - -	6 6 5 7	31724 38000 22144 115800	0.3160 0.3140 0.3120 0.3100	0.3240 0.3260 0.3280 0.3300	29317 100 22357 18300	2 1 4 5
MENNICASK	47,8000	14:39	0.152	47.60	0.42 %	1	47.8000	48.0000	51	0	7	[+]
MNS	47.60 47.80	46.8000 70.0000	- - - -	- - - -	- - - -	1 2 2 1	48 40 154 99	47.7000 47.6000 47.5000 47.1000	48.2000 48.3000 48.5000 49.0000	44 4 40 20	1 1 1 1
MENTZEN	26,0000	16:37	0.35	25.60	0.00 %	16	25.8000	26.0000	408	0	9	[+]
XDD	25.60 26.20	22.4000 33.6000	- - - -	- - - -	- - - -	5 8 7 2	121 76 156 18	25.6000 25.4000 25.2000 25.0000	26.2000 26.4000 26.6000 26.8000	1026 860 127 12	5 4 4 3
MILISYS	0,3740	16:59	3.657	0.38	-0.27 %	690	0.3610	0.3740	5921	4	1	[+]
MLM	0.36 0.38	0.2320 0.3480	- - - -	- - - -	- - - -	2 1 2 1	4519 62 1344 4555	0.3600 0.3580 0.3570 0.3560	0.3750 0.3770 0.3780 0.3790	6056 159 3201 50	3 3 1 1
MILITARY	0,4400	16:59	126.737	0.46	-4.14 %	17214	0.4400	0.4450	3215	127	55	[+]
MIG	0.43 0.46	0.2810 0.4210	- - - -	- - - -	- - - -	1 5 2 1	11 12961 702 25	0.4390 0.4280 0.4270 0.4260	0.4480 0.4500 0.4520 0.4530	4780 5050 1573 23	1 3 3 1
MILTON	0,5200	16:59	18.322	0.50	0.00 %	4752	0.5200	0.5450	1973	18	10	[+]
MTN	0.50 0.55	0.6350 0.9450	- - - -	- - - -	- - - -	2 2 1 2	2499 11111 2000 467	0.5150 0.5100 0.5000 0.4940	0.5500 0.5700 0.5800 0.5850	2000 5985 9522 2300	1 1 1 1
MMCPL	8,1000	14:49	0.124	8.10	0.00 %	66	7.6000	8.1000	124	0	1	[+]
MMC	8.10 8.10	6.4000 9.6000	- - - -	- - - -	- - - -	1 1 1 1	133 200 109 100	7.5500 7.1000 6.0000 0.4000	10.4000 11.4000 11.5000 11.7000	91 170 70 110	1 1 1 1
MOONLIT	0,3100	11:00	1.4	0.31	-6.06 %	4000	0.3100	0.3300	2531	1	0	[+]
MLT	0.31 0.31	0.2960 0.4440	- - - -	- - - -	- - - -	1 1 0 0	10 3500 0 0	0.3060 0.3000 0.0000 0.0000	0.3480 0.3500 0.3880 0.3900	1900 8000 2900 20000	1 2 1 1
MPAY	0,3470	16:59	1297.638	0.33	9.12 %	25301	0.3470	0.3490	13383	1 298	444	[+]
MPY	0.31 0.36	0.1970 0.2950	- - - -	- - - -	- - - -	2 2 1 4	11970 9444 12345 18500	0.3410 0.3400 0.3330 0.3300	0.3500 0.3540 0.3550 0.3560	7000 5170 11746 8000	1 1 1 1
MPLVERBUM	4,5000	16:38	0.052	4.50	0.00 %	20	4.3600	4.5000	1370	0	0	[+]
VER	4.50 4.50	4.6400 6.9500	- - - -	- - - -	- - - -	1 1 1 1	400 15 140 86	4.2000 4.1200 4.0600 4.0400	5.1500 5.2000 9.8000 0.0000	105 196 9169 0	1 1 1 0
MSM	5,2000	10:37	0.02	5.20	-0.76 %	200	5.0200	5.3800	190	0	0	[+]
MSM	5.20 5.20	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	0,6880	14:13	33.73	0.65	2.99 %	583	0.6520	0.6680	3336	34	23	[+]
NST	0.65 0.70	0.5100 0.7620	- - - -	- - - -	- - - -	1 1 1 2	2999 4000 3000 5047	0.6500 0.6480 0.6460 0.6420	0.6700 0.6740 0.6800 0.6840	727 2468 5000 2260	1 1 1 1
NIEWIADOW	17,0500	16:59	92.509	17.00	0.29 %	50	17.0000	17.0500	3805	93	1 565	[+]
GNS	16.75 17.05	13.0000 15.8000	- - - -	- - - -	- - - -	4 5 14 16	1375 3273 7883 5179	16.9000 16.8500 16.8000 16.7500	17.1000 17.1500 17.2000 17.2500	4777 400 3161 1597	9 2 10 4
NOOBZ	13,4000	09:00	0.001	13.40	2.29 %	15	12.7000	13.3000	40	0	0	[+]
NOB	13.40 13.40	11.2000 16.6000	- - - -	- - - -	- - - -	1 1 2 1	25 40 95 5	12.6000 12.5000 12.4000 12.3000	13.4000 13.6000 13.8000 13.9000	429 19 25 340	3 1 1 1
NOVAINV	0,7000	16:59	24.406	0.69	1.74 %	171	0.6740	0.7000	25554	24	17	[+]
NOV	0.67 0.70	0.4840 0.7240	- - - -	- - - -	- - - -	1 2 1 2	2100 5200 3000 1170	0.6720 0.6700 0.6640 0.6620	0.7040 0.7060 0.7100 0.7160	2500 5000 7972 600	3 1 2 2
NTVSA	0,2260	16:46	56.397	0.21	-3.42 %	5000	0.2120	0.2340	13553	56	12	[+]
NTV	0.20 0.23	0.1300 0.1940	- - - -	- - - -	- - - -	1 1 1 2	3243 9367 1000 5000	0.2100 0.2080 0.2060 0.2040	0.2360 0.2400 0.2420 0.2440	5791 5295 4187 34	1 1 1 1
NWAI	29,6000	14:53	0.473	30.00	-2.63 %	250	29.6000	30.4000	220	0	14	[+]
NWA	29.60 30.40	23.8000 35.4000	- - - -	- - - -	- - - -	4 3 5 1	152 179 140 50	29.4000 29.2000 29.0000 28.8000	30.8000 31.0000 31.8000 32.2000	1 15 103 25	1 1 2 1
OLYMP	0,2350	12:03	1.635	0.24	1.73 %	1000	0.2300	0.2420	204	2	0	[+]
OLY	0.24 0.26	0.2110 0.3150	- - - -	- - - -	- - - -	1 1 1 2	204 700 805 5204	0.2230 0.2210 0.2200 0.2180	0.2480 0.2490 0.2500 0.2520	60 204 900 150	1 1 1 1
ONICO	10,0000	15:03	0.009	10.00	0.00 %	10	9.5000	10.0000	710	0	0	[+]
ONC	10.00 10.00	12.8000 19.2000	- - - -	- - - -	- - - -	1 2 1 1	70 653 586 20	9.0500 9.0000 8.7000 8.5000	10.5000 11.2000 11.4000 11.5000	45 5 45 305	1 1 1 2
OPTIGIS	0,4660	16:43	2.1	0.41	-0.85 %	1000	0.3860	0.4640	1997	2	1	[+]
OPI	0.38 0.47	0.3180 0.4740	- - - -	- - - -	- - - -	1 3 1 1	2803 3728 5283 320	0.3840 0.3820 0.3800 0.3580	0.4660 0.4700 0.4800 0.4860	1500 997 573 1390	1 1 1 1
ORZLOPONY	2,2600	16:12	0.616	2.26	-1.74 %	500	2.0600	2.2600	382	1	1	[+]
ORL	2.06 2.26	1.7600 2.6400	- - - -	- - - -	- - - -	1 1 1 0	1000 1000 10 0	2.0200 2.0000 0.1000 0.0000	2.3200 2.3400 2.3600 2.4000	4704 1000 710 250	3 1 1 1
OUTDOORZY	1,8100	17:02	19.357	1.43	20.67 %	500	1.6000	1.8100	320	19	30	[+]
OUT	1.42 1.81	1.2900 1.9300	- - - -	- - - -	- - - -	2 1 2 1	1395 817 977 500	1.5700 1.5600 1.5500 1.5000	1.8200 1.8300 1.8500 1.9000	100 800 100 100	1 2 1 1
OVIDWORKS	0,3120	16:49	35.29	0.31	4.00 %	4435	0.3020	0.3160	11223	35	11	[+]
OVI	0.31 0.31	0.3760 0.5600	- - - -	- - - -	- - - -	1 1 1 0	1100 2222 2400 0	0.2880 0.2780 0.2600 0.0000	0.3180 0.3240 0.3320 0.3480	8591 5830 3061 5150	1 2 1 1
OZECAPITAL	0,5150	16:37	30.979	0.51	-2.83 %	351	0.4760	0.5150	747	31	15	[+]
OZE	0.47 0.53	0.3320 0.4960	- - - -	- - - -	- - - -	1 2 1 1	2000 2800 1000 5000	0.4680 0.4640 0.4620 0.4600	0.5200 0.5300 0.5400 0.5500	6099 8978 5400 6585	1 1 1 2
P2CHILL	2,5000	17:03	147.374	2.98	-18.83 %	22521	2.5000	2.6200	700	147	421	[+]
P2C	2.48 3.30	1.7300 2.5800	- - - -	- - - -	- - - -	1 2 2 1	260 1337 510 500	2.4400 2.4200 2.4000 2.3600	2.6600 2.7000 2.7800 2.8200	400 700 200 500	1 2 1 1
PLATIGE	3,8000	16:43	1.792	3.79	10.47 %	197	3.8000	3.9600	745	2	7	[+]
PLI	3.79 3.80	5.3600 8.0400	- - - -	- - - -	- - - -	1 1 1 1	120 630 16 325	3.7900 3.4900 3.4400 3.0900	3.9800 4.0000 4.2000 4.3800	1000 1192 500 290	1 2 1 1
POINTPACK	12,9000	09:00	0.005	12.90	2.38 %	481	12.6000	12.9000	488	0	0	[+]
PNT	12.90 12.90	11.2000 16.6000	- - - -	- - - -	- - - -	2 1 2 1	133 80 21 40	12.5000 12.4000 12.3000 12.2000	13.0000 13.2000 13.3000 13.4000	137 167 189 150	2 1 2 1
POLCOLOR	1,3500	11:59	0.15	1.35	3.85 %	0	0.0000	1.3500	200	0	0	[+]
PLT	1.35 1.35	1.1600 1.7400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.3600 1.3700 1.3800 1.4100	90 60 50 100	1 1 1 1
POLHOLROZ	1,9400	15:36	4.488	1.91	1.57 %	173	1.8500	1.9400	37	4	8	[+]
PRH	1.84 1.96	2.4000 3.6000	- - - -	- - - -	- - - -	1 2 2 1	81 312 1300 3	1.8400 1.8300 1.8200 1.8000	1.9800 2.0000 2.0200 2.0600	550 6290 518 50	2 2 2 1
POLMAN	0,3990	16:08	5.823	0.38	5.00 %	1800	0.3650	0.3990	1774	6	2	[+]
PLM	0.37 0.40	0.3280 0.4920	- - - -	- - - -	- - - -	1 1 1 1	5900 35000 1800 5000	0.3640 0.3630 0.3580 0.3560	0.4000 0.4180 0.4290 0.4300	4000 1900 1900 7000	1 1 1 1
PRESENT24	0,1020	15:29	12.124	0.10	0.00 %	6506	0.0960	0.1020	9194	12	1	[+]
P24	0.10 0.10	0.0985 0.1470	- - - -	- - - -	- - - -	1 1 1 3	12 15000 9000 7487	0.0925 0.0920 0.0910 0.0875	0.1030 0.1040 0.1050 0.1060	24044 18000 20075 20000	2 1 1 1
PROACTA	1,5900	15:44	2.493	1.59	-0.63 %	1500	1.5000	1.6000	675	2	4	[+]
PAC	1.49 1.59	1.5100 2.2400	- - - -	- - - -	- - - -	1 2 1 1	240 2700 800 800	1.4600 1.4500 1.3300 1.3200	1.7200 1.8000 1.8300 1.8600	960 900 230 935	1 1 1 1
PROMISE	8,0000	16:36	13.904	8.10	0.00 %	520	7.9500	8.3000	60	14	112	[+]
PRO	7.95 8.15	6.9000 10.3000	- - - -	- - - -	- - - -	1 1 1 1	20 20 125 333	7.7000 7.6500 7.6000 7.5500	8.4000 8.5000 8.5500 8.6000	235 297 33 200	2 3 1 1
PRYMUS	6,1000	11:06	0.014	5.80	1.67 %	20	5.8000	6.0000	32	0	0	[+]
PRS	5.80 6.10	4.8000 7.2000	- - - -	- - - -	- - - -	1 1 1 2	20 20 20 40	5.7000 5.6000 5.5000 5.4000	6.1000 6.2000 6.3000 6.5000	20 20 20 20	1 1 1 1
PYRAMID	4,5400	16:45	0.03	4.54	1.34 %	15	4.4200	4.5200	20	0	0	[+]
PDG	4.52 4.54	5.8000 8.6000	- - - -	- - - -	- - - -	1 3 1 2	1140 3477 20 40	4.4000 4.3000 4.1000 4.0000	4.5400 4.5600 4.6200 4.7000	425 50 220 400	1 1 1 1
QUBICGMS	0,8900	16:23	0.397	0.90	-1.11 %	647	0.8700	0.8900	444	0	0	[+]
QUB	0.87 0.90	0.5550 0.8250	- - - -	- - - -	- - - -	1 1 2 1	1800 1500 2734 2500	0.8500 0.8300 0.8100 0.7750	0.9000 0.9300 0.9400 0.9450	2657 2000 500 58	2 1 1 1
READGENE	5,0400	13:47	0.17	5.02	0.80 %	20	4.9600	5.0200	20	0	1	[+]
RDG	4.96 5.04	4.0000 6.0000	- - - -	- - - -	- - - -	1 1 2 1	50 24 125 350	4.9400 4.8800 4.8600 4.8500	5.0400 5.1600 5.1800 5.2000	457 462 1109 160	1 1 2 1
REMORSOL	4,9400	16:41	0.008	5.10	-1.20 %	1	4.9200	4.9400	1	0	0	[+]
RSP	4.72 5.10	4.8400 7.2500	- - - -	- - - -	- - - -	3 1 2 3	3 32 2 502	4.7200 4.7000 4.6200 4.5200	5.0500 5.1000 5.5000 5.6500	12 11 41 18	1 1 1 1
ROAD	4,8800	14:31	0.435	4.90	-2.20 %	55	4.8800	4.9900	231	0	2	[+]
RST	4.88 4.98	5.2400 7.8400	- - - -	- - - -	- - - -	2 1 1 1	55 20 1000 150	4.8700 4.8600 4.6700 4.6600	5.0000 5.1800 5.2200 5.2400	205 85 90 458	1 1 1 1
ROBINSON	3,8200	16:32	6.383	3.66	3.80 %	50	3.8200	4.0000	471	6	25	[+]
RBS	3.66 4.00	2.6600 3.9800	- - - -	- - - -	- - - -	2 2 2 1	240 469 56 50	3.8000 3.7800 3.7600 3.7000	4.0200 4.0600 4.0800 4.1000	50 250 250 1050	1 1 2 2
ROCCA	3,5400	09:07	0.005	3.54	0.00 %	6	3.4000	3.5400	46	0	0	[+]
RCA	3.54 3.54	2.5800 3.8600	- - - -	- - - -	- - - -	1 1 1 2	149 20 20 220	3.3500 3.3000 3.2200 3.2000	3.5600 3.5800 3.6000 3.6200	20 11 20 20	1 1 1 1
RSGAMES	4,5000	10:41	0.045	4.50	0.00 %	100	4.3200	4.5000	845	0	0	[+]
RSG	4.50 4.50	6.0000 9.0000	- - - -	- - - -	- - - -	1 1 1 1	50 100 50 100	4.3000 4.2600 4.2000 4.1200	4.6000 4.6200 4.7000 4.8000	20 80 10 10	1 1 1 1
S4E	88,0000	16:11	0.369	78.50	8.64 %	10	85.0000	88.0000	7	0	30	[+]
S4E	78.50 88.00	34.4000 51.5000	- - - -	- - - -	- - - -	1 1 1 1	150 6 1 55	84.0000 83.0000 82.5000 80.5000	88.5000 91.5000 92.0000 92.5000	86 1 24 87	1 1 2 1
SAKANA	0,6000	11:30	0.2	0.60	0.84 %	1000	0.5600	0.5950	153	0	0	[+]
SKN	0.60 0.60	0.2480 0.3720	- - - -	- - - -	- - - -	1 1 1 1	1924 1600 22 1500	0.5200 0.5050 0.5000 0.4800	0.6000 0.6600 0.6900 0.7000	4856 13962 2250 7144	3 3 1 1
SDSOPTIC	3,9800	15:22	8.391	3.78	7.57 %	493	3.6400	3.7600	397	8	31	[+]
SDS	3.56 3.98	4.0000 6.0000	- - - -	- - - -	- - - -	3 2 1 3	2698 303 850 1103	3.6200 3.6000 3.5600 3.5200	3.7800 3.8000 3.8600 3.8800	1000 919 806 364	1 2 1 2
SEDIVIO	7,5500	15:46	1.897	7.50	-0.66 %	705	7.2000	7.5500	570	2	14	[+]
SED	7.15 7.60	7.8000 11.7000	- - - -	- - - -	- - - -	2 2 1 2	272 525 98 100	6.7000 6.6000 6.5500 6.3500	7.6000 7.6500 7.7000 7.7500	347 250 620 600	1 1 1 1
SEVENET	10,5500	16:59	5.443	10.85	-2.76 %	394	10.6000	10.8500	502	5	58	[+]
SEV	10.40 10.85	9.8400 14.7500	- - - -	- - - -	- - - -	3 3 2 3	532 281 46 182	10.5500 10.5000 10.4500 10.4000	10.9000 10.9500 11.0000 11.0500	122 394 855 487	3 2 4 1
SFD	3,0500	16:39	15.723	3.05	0.00 %	695	3.0000	3.0500	1643	16	47	[+]
SFD	2.95 3.05	2.1600 3.2400	- - - -	- - - -	- - - -	1 1 1 1	1000 1 1700 10	2.9700 2.9400 2.9300 2.9000	3.0900 3.1000 3.1200 3.1400	1885 12026 700 7460	1 5 1 2
SIMTERACT	5,6500	15:45	1.002	5.50	3.67 %	551	4.5400	0.0000	0	1	6	[+]
SMT	5.50 5.65	4.2400 6.3500	- - - -	- - - -	- - - -	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
SKYEUROPE	4,3000	16:59	1.508	4.24	1.90 %	50	4.2400	4.4800	100	2	7	[+]
SKY	4.24 4.50	1.2100 1.8100	- - - -	- - - -	- - - -	1 1 1 1	50 99 58 50	4.2200 4.1400 4.0800 4.0200	4.8800 4.9000 4.9400 5.1000	40 90 50 40	1 1 1 1
SOFTBLUE	0,2940	16:26	80.369	0.29	1.03 %	2000	0.2870	0.2960	2000	80	23	[+]
SBE	0.28 0.29	0.2370 0.3550	- - - -	- - - -	- - - -	1 3 2 1	1000 2643 3000 520	0.2860 0.2850 0.2840 0.2820	0.2970 0.2980 0.3000 0.3020	6473 7500 15843 7000	2 1 2 1
SOLARINOV	0,0500	16:09	25.414	0.06	-7.41 %	0	0.0000	0.0900	30000	25	1	[+]
SIN	0.05 0.06	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	10,2500	16:27	0.152	10.30	5.45 %	40	10.0000	10.2500	10	0	2	[+]
SOK	10.20 10.30	7.2800 10.9000	- - - -	- - - -	- - - -	2 3 2 1	30 161 120 122	9.7400 9.7200 9.6600 9.6400	10.3000 10.5000 10.7000 10.8000	2620 20 20 20	5 1 1 1
STARWARD	7,5400	16:37	2.249	7.50	0.53 %	100	7.3600	7.5400	96	2	17	[+]
STA	7.50 7.54	6.5600 9.8000	- - - -	- - - -	- - - -	1 1 1 2	50 10 152 296	7.3000 7.2200 7.1600 7.1400	7.5600 7.5800 7.8000 7.8200	192 1500 50 372	1 1 1 1
STEMCELLS	0,4900	10:16	0.55	0.49	0.00 %	200	0.4600	0.5000	800	1	0	[+]
SCS	0.49 0.49	0.3200 0.4800	- - - -	- - - -	- - - -	2 1 1 1	400 200 200 200	0.4500 0.4400 0.4300 0.4200	0.5100 0.5300 0.5400 0.5700	400 1100 400 200	2 4 2 1
SUNTECH	2,1200	16:44	4.62	1.97	7.61 %	5	2.0400	2.1200	1437	5	9	[+]
SUN	1.97 2.14	1.2000 1.8000	- - - -	- - - -	- - - -	1 3 2 2	300 1305 1164 1710	2.0200 1.9800 1.9700 1.9600	2.1400 2.1600 2.1800 2.2000	376 6044 987 1976	2 4 3 7
SWMANSION	18,2000	16:29	0.359	18.70	-1.62 %	20	18.6000	18.7000	198	0	7	[+]
SWM	18.20 18.70	19.0000 28.4000	- - - -	- - - -	- - - -	2 1 2 1	75 3 80 20	18.5000 18.2000 18.1000 18.0000	19.2000 19.3000 19.4500 19.5000	10 20 75 400	1 1 2 1
SYNERGA	0,4170	16:00	6.169	0.42	-0.24 %	10200	0.3900	0.4170	2698	6	3	[+]
SNG	0.42 0.42	0.3120 0.4680	- - - -	- - - -	- - - -	1 1 1 1	500 500 200 200	0.3850 0.3840 0.3820 0.3800	0.4190 0.4200 0.4400 0.4430	7550 26 7279 12611	1 1 3 1
SZAR	0,0530	16:41	9.307	0.05	3.92 %	2345	0.0465	0.0515	22290	9	0	[+]
SZR	0.05 0.05	0.0410 0.0750	- - - -	- - - -	- - - -	1 1 1 1	50000 500 100000 37000	0.0455 0.0450 0.0445 0.0440	0.0520 0.0535 0.0545 0.0575	13627 22000 1806 19460	1 1 1 2
TAMEX	3,0400	09:01	0.002	3.04	-0.65 %	30	2.9600	3.0400	398	0	0	[+]
TOS	3.04 3.04	2.7800 4.1400	- - - -	- - - -	- - - -	3 1 1 0	3 1 1000 0	2.7600 2.7400 2.6000 0.0000	3.0600 3.1400 3.4800 3.7800	625 493 370 350	1 1 1 1
TELEMEDPL	0,4000	15:01	5.119	0.45	-10.31 %	1000	0.4000	0.4540	100	5	2	[+]
TMP	0.40 0.45	0.5200 0.7800	- - - -	- - - -	- - - -	6 1 1 1	18 400 10 100	0.3980 0.3700 0.3680 0.3660	0.4560 0.4580 0.4600 0.4800	2199 2299 2500 1390	1 2 1 1
TELESTRADA	27,0000	16:59	2.512	26.20	2.27 %	203	25.2000	26.2000	100	3	66	[+]
TLS	26.20 27.00	19.6000 29.2000	- - - -	- - - -	- - - -	2 1 1 1	2676 258 1000 200	24.8000 24.6000 24.0000 23.2000	26.4000 27.0000 27.6000 28.0000	76 124 100 2700	1 1 1 2
TELGAM	0,4020	15:53	49.638	0.37	8.65 %	310	0.3800	0.4020	7083	50	19	[+]
TLG	0.37 0.40	0.3600 0.5400	- - - -	- - - -	- - - -	2 3 1 2	1511 4950 500 5500	0.3780 0.3600 0.3580 0.3540	0.4060 0.4100 0.4200 0.4260	5000 7600 5100 500	1 2 2 1
TERMOEXP	12,2000	14:53	0.114	12.70	-3.17 %	60	10.7000	14.9000	67	0	1	[+]
TME	12.20 12.70	12.0000 18.0000	- - - -	- - - -	- - - -	1 1 0 0	70 1 0 0	10.0000 0.1000 0.0000 0.0000	15.4000 16.5000 17.3000 17.5000	61 47 200 1000	1 1 2 1
THEDUST	1,0800	15:04	4.136	1.06	1.89 %	3980	1.0600	1.0800	116	4	4	[+]
THD	1.06 1.08	0.5300 0.7900	- - - -	- - - -	- - - -	1 1 1 1	500 200 100 100	1.0300 1.0100 0.9700 0.9500	1.0900 1.1000 1.1200 1.1300	155 100 200 5	2 1 1 1
TREX	4,8600	16:23	6.251	4.80	0.00 %	20	4.6600	5.5000	1000	6	30	[+]
TRX	4.62 4.88	3.0200 4.5000	- - - -	- - - -	- - - -	2 1 1 0	1020 20 20 0	4.5000 4.4800 4.4600 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRUEGAMES	0,1500	17:02	5.778	0.14	7.14 %	3333	0.1375	0.1500	6300	6	1	[+]
TGS	0.14 0.15	0.2140 0.3200	- - - -	- - - -	- - - -	1 1 1 1	5311 200 6000 656	0.1370 0.1360 0.1345 0.1330	0.1580 0.1585 0.1590 0.1595	200 201 2637 7028	1 2 1 1
VARSAV	0,7750	16:10	6.911	0.77	-1.27 %	2000	0.7500	0.7750	5943	7	5	[+]
VAR	0.72 0.78	0.3520 0.5250	- - - -	- - - -	- - - -	1 1 1 1	840 1674 5500 2400	0.7250 0.7200 0.7050 0.7000	0.7800 0.7850 0.7900 0.7950	2922 2814 2844 3000	4 1 1 1
VEE	11,1000	15:12	0.516	10.75	0.00 %	4	10.8000	11.0500	3	1	6	[+]
VEE	10.65 11.10	9.2000 13.8000	- - - -	- - - -	- - - -	2 4 3 3	2 91 124 271	10.7500 10.7000 10.6500 10.6000	11.1000 11.1500 11.2000 11.2500	143 36 647 206	4 4 4 2
VERBICOM	1,9400	12:46	0.577	1.93	0.52 %	20	1.8400	1.9400	1398	1	1	[+]
VRB	1.93 1.94	1.5900 2.3600	- - - -	- - - -	- - - -	1 1 1 1	50 560 100 100	1.8200 1.8100 1.8000 1.7700	1.9600 1.9700 1.9800 1.9900	520 60 2200 669	1 1 2 1
VIDIS	5,3000	09:01	0.002	5.30	8.61 %	280	4.8400	5.6500	447	0	0	[+]
VDS	5.30 5.30	4.0000 6.0000	- - - -	- - - -	- - - -	1 1 1 0	400 400 500 0	4.4000 4.0200 3.8000 0.0000	5.7000 5.8000 5.8500 5.9500	500 370 295 138	1 1 1 1
VISION	0,0270	15:10	18.769	0.03	3.85 %	1000	0.0270	0.0280	5000	19	0	[+]
VIV	0.03 0.03	0.0155 0.0285	- - - -	- - - -	- - - -	1 1 1 1	12431 10000 20000 20000	0.0260 0.0240 0.0220 0.0200	0.0290 0.0310 0.0350 0.0400	5000 101773 5000 5000	1 2 1 1
VOOLT	1,6350	14:38	1.555	1.62	-0.61 %	200	1.6900	1.7450	125	2	3	[+]
VLT	1.61 1.64	1.3850 2.0700	- - - -	- - - -	- - - -	1 1 1 1	125 125 150 200	1.6800 1.6700 1.6600 1.6350	1.8000 1.8050 1.8150 1.8550	200 102 100 100	1 1 1 1
VRFABRIC	2,4600	10:19	0.015	2.46	-0.81 %	45	2.4000	2.4800	617	0	0	[+]
VFA	2.46 2.46	2.8000 4.2000	- - - -	- - - -	- - - -	1 2 1 1	20 60 20 50	2.3600 2.3000 2.2800 2.2600	2.5000 2.5600 2.5800 2.6000	40 30 350 40	1 1 1 1
WERTHHOLZ	0,1220	15:00	12.391	0.12	0.83 %	16046	0.1210	0.1220	33	12	2	[+]
WHH	0.12 0.12	0.1430 0.2120	- - - -	- - - -	- - - -	1 1 1 1	20588 2131 7000 10000	0.1200 0.1150 0.1010 0.1000	0.1440 0.1760 0.1800 0.1980	6400 120 2778 505	1 1 1 1
WIERZYCL	0,7540	16:48	0.414	0.76	-0.26 %	30	0.7020	0.7540	1884	0	0	[+]
WRL	0.70 0.76	0.5180 0.7740	- - - -	- - - -	- - - -	1 1 1 1	30 150 140 200	0.7000 0.6900 0.6800 0.6700	0.7560 0.7700 0.7720 0.7740	1435 150 200 200	2 1 1 1
XBSPROLOG	64,0000	15:00	0.089	65.50	-1.54 %	35	61.0000	66.0000	53	0	6	[+]
XBS	64.00 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	0,6820	16:44	9.071	0.70	-3.67 %	5015	0.6780	0.6820	24370	9	6	[+]
YOS	0.68 0.70	0.6880 1.0250	- - - -	- - - -	- - - -	2 2 2 3	35 35 35 739	0.6760 0.6740 0.6720 0.6700	0.6960 0.6980 0.7000 0.7020	5 15 5910 15	1 3 4 3
ZENERIS	3,2800	16:01	2.342	3.46	-5.75 %	5	3.3000	3.3900	5	2	8	[+]
ZEN	3.20 3.57	2.3600 3.5400	- - - -	- - - -	- - - -	1 2 2 2	98 30 25 30	3.2800 3.2200 3.2100 3.1700	3.4000 3.4200 3.4400 3.4500	20 20 10 40	1 1 1 2
ZORTRAX	0,0820	16:33	273.536	0.08	5.13 %	670	0.0820	0.0830	72134	274	22	[+]
ZRX	0.08 0.08	0.0430 0.0790	- - - -	- - - -	- - - -	2 1 1 1	8181 45000 50000 1000	0.0780 0.0770 0.0760 0.0730	0.0840 0.0850 0.0870 0.0880	212998 240000 72000 81000	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	157901.4	+1.37%	17:09
WIG20	4185.5	+1.37%	17:09
WIG20 Fut	4204.0	+0.89%	17:04
WIG20USD	1068.5	+1.20%	17:15
mWIG40	10651.4	+1.58%	17:09
sWIG80	30795.2	+0.43%	17:09

Notowania Świat
US Blue Chip	51698.0	+0.91%	22:59
Nasdaq100	30883.2	+0.51%	22:02
Nikkei	69030.9	-0.02%	8:45
DAX	25102.3	+1.19%	17:31
Ropa WTI	91.7	+0.19%	22:58
Złoto	4195.6	+1.50%	22:00

Notowania Waluty
EUR/PLN	4.38674	+0.19%	22:00
CHF/PLN	4.71974	+0.50%	22:00
USD/PLN	3.91650	+0.30%	22:00
EUR/USD	1.12011	-0.12%	22:00
GBP/USD	1.32415	+0.08%	22:00
USD/JPY	158.265	+0.28%	22:59

Forum
» CRQUANTUM [1]
» 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
TALEX	18.60	10.06%
KGL	12.80	7.56%
AUTOPARTN	31.45	7.34%
SUNEX	4.13	7.13%
JSW	34.06	6.44%
Więcej ...
KRUK	347.90	-7.72%
KRAKCHEM	0.16	-4.73%
PEKABEX	8.60	-4.44%
KOMPAP	23.00	-4.17%
IMS	2.93	-3.78%
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