Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wynikiGiełda 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	0,0910	17:00	40.4	0.09	1.34 %	1000	0.0912	0.0908	800	40	4	[+]
ONE	0.09 0.09	0.0644 0.1195	- - - -	- - - -	- - - -	6 5 4 3	3000 5550 30535 2400	0.0894 0.0892 0.0890 0.0884	0.0910 0.0912 0.0914 0.0916	2800 7390 400 3454	5 27 2 9
4MOBILITY	1,1500	09:41	0.01	1.15	0.00 %	86	1.0500	1.1400	50	0	0	[+]
4MB	1.15 1.15	0.8350 1.2400	- - - -	- - - -	- - - -	1 2 3 1	50 100 1074 50	1.0400 1.0300 1.0200 1.0100	1.1500 1.1600 1.1700 1.1800	42 67 865 50	1 2 1 1
7FIT	29,4000	16:25	2.899	29.40	3.52 %	25	28.4000	29.4000	244	3	81	[+]
7FT	27.80 29.40	16.7000 24.8000	- - - -	- - - -	- - - -	2 2 3 3	36 1500 299 203	28.2000 28.0000 27.8000 27.6000	29.6000 29.8000 30.0000 30.2000	627 119 75 121	3 1 1 1
7LEVELS	6,1000	15:58	0.164	6.10	1.67 %	211	6.2000	6.4000	1696	0	1	[+]
7LV	6.10 6.10	5.5500 8.2500	- - - -	- - - -	- - - -	1 2 1 0	300 115 300 0	6.1000 6.0000 4.5000 0.0000	6.8500 7.0000 8.0000 8.3000	132 346 205 300	1 1 1 1
ABAK	5,6000	15:18	0.041	5.60	0.00 %	204	5.4000	5.6000	190	0	0	[+]
ABK	5.60 5.60	4.4400 6.6500	- - - -	- - - -	- - - -	1 1 1 1	25 139 800 300	5.1000 4.8200 4.8000 4.6200	5.9000 6.1000 6.1500 6.2000	3793 10 5 54	1 1 1 3
ABSINVEST	1,5700	16:17	11.166	1.58	-0.63 %	50	1.4700	1.5900	2197	11	18	[+]
AIN	1.45 1.60	1.0500 1.5700	- - - -	- - - -	- - - -	1 2 1 1	500 1524 61 350	1.4600 1.4500 1.4400 1.4300	1.6000 1.6100 1.6200 1.6400	8833 4332 100 100	1 2 1 1
ADATEX	1,3800	14:38	8.41	1.31	0.73 %	1192	1.3200	1.3800	3608	8	11	[+]
ADX	1.31 1.38	1.0200 1.5200	- - - -	- - - -	- - - -	1 1 1 2	1498 1000 1000 1800	1.3100 1.3000 1.2800 1.2500	1.4000 1.4300 1.4700 1.4800	15789 2 50 2659	2 1 1 2
AGROLIGA	25,1000	15:55	0.049	25.10	0.00 %	21	24.4000	25.0000	21	0	1	[+]
AGL	24.30 25.10	18.6000 27.8000	- - - -	- - - -	- - - -	1 3 1 1	156 470 20 1	24.3000 24.0000 23.5000 23.1000	25.1000 25.5000 25.6000 25.9000	189 21 26 24	2 2 1 2
AITON	0,2380	12:56	14.613	0.21	1.71 %	11000	0.2200	0.2410	5670	15	3	[+]
AIT	0.21 0.24	0.1985 0.2970	- - - -	- - - -	- - - -	1 2 3 1	15500 5500 1588 500	0.2160 0.2100 0.2080 0.2070	0.2420 0.2440 0.2450 0.2500	13400 500 9000 5500	1 1 1 2
AKCEPTFIN	0,1900	15:15	1.4	0.19	0.00 %	344	0.1800	0.2300	50	0	0	[+]
AFC	0.19 0.19	0.1970 0.2940	- - - -	- - - -	- - - -	1 1 1 2	200 200 200 4500	0.1700 0.1620 0.1600 0.1520	0.2500 0.2600 0.2700 0.2800	50 50 50 100	1 1 1 1
ANALIZY	26,0000	09:09	0.154	26.00	0.00 %	105	26.4000	27.6000	48	0	0	[+]
AOL	26.00 26.00	23.0000 34.2000	- - - -	- - - -	- - - -	1 1 1 2	100 50 300 553	26.2000 26.0000 25.4000 25.2000	28.0000 28.8000 29.8000 33.8000	167 100 400 38	1 1 2 1
APOLLO	2,4600	15:00	0.1	2.46	0.00 %	246	2.4600	2.9000	200	0	0	[+]
APC	2.46 2.46	1.4400 2.1600	- - - -	- - - -	- - - -	1 1 2 1	224 300 2 527	2.2400 2.0000 1.0000 0.9500	3.2400 3.5400 4.6000 4.8000	155 118 100 500	1 1 1 1
APS	6,5000	17:00	0.125	6.50	-0.76 %	240	6.5000	6.5500	1296	0	1	[+]
APS	6.50 6.50	4.9200 7.3500	- - - -	- - - -	- - - -	1 1 1 2	322 50 132 20	6.2500 6.0500 6.0000 5.9000	6.6000 6.6500 6.8000 6.9500	105 156 365 675	2 1 2 1
AQUABB	12,7000	14:25	0.012	12.80	0.00 %	3	12.7000	12.9000	8	0	0	[+]
AQU	12.70 12.80	9.8500 14.7000	- - - -	- - - -	- - - -	2 1 1 1	52 5 10 10	12.5000 12.3000 12.0000 11.7000	13.0000 13.1000 13.4000 13.7000	124 155 10 10	3 1 1 1
AQUAPOZ	5,3500	12:29	0.005	5.30	4.90 %	244	5.1500	5.2500	150	0	0	[+]
AQA	5.30 5.35	4.1200 6.1500	- - - -	- - - -	- - - -	1 1 1 1	10 20 165 7	4.9000 4.3000 4.1200 3.1000	5.4500 5.9500 6.0000 6.3000	270 55 275 171	1 1 1 1
ARTGAMES	0,5600	17:00	3.426	0.55	2.75 %	400	0.5450	0.5500	978	3	2	[+]
ARG	0.54 0.56	0.6000 0.8900	- - - -	- - - -	- - - -	1 2 2 1	20 399 6073 600	0.5350 0.5300 0.5250 0.5200	0.5600 0.5700 0.5750 0.5800	694 450 1700 160	1 1 2 1
ASTRO	0,0720	12:47	7.519	0.07	0.00 %	150	0.0700	0.0720	4266	0	0	[+]
ASR	0.07 0.07	0.0460 0.0850	- - - -	- - - -	- - - -	1 1 1 2	40000 1000 200 310000	0.0585 0.0535 0.0500 0.0355	0.0855 0.0860 0.0880 0.0900	6407 30287 10500 8195	1 1 1 1
ATCCARGO	12,4000	17:00	1.686	12.80	-0.80 %	1454	12.4000	12.8000	2	2	21	[+]
ATA	12.40 12.80	9.1500 13.6000	- - - -	- - - -	- - - -	1 2 3 6	9 51 323 602	12.3000 12.2000 12.1000 12.0000	12.9000 13.0000 13.1000 13.2000	35 98 696 411	1 2 1 1
ATOMJELLY	0,5100	16:32	25.692	0.52	-1.92 %	633	0.4740	0.5100	188	26	12	[+]
ATJ	0.42 0.54	0.4760 0.7100	- - - -	- - - -	- - - -	2 1 1 2	860 5 900 3096	0.4720 0.4600 0.4460 0.4440	0.5150 0.5200 0.5550 0.5600	829 1314 1500 400	1 2 1 1
AZTEC	1,3900	09:11	0.01	1.39	0.00 %	20	1.3000	1.3900	1682	0	0	[+]
AZC	1.39 1.39	1.0800 1.6200	- - - -	- - - -	- - - -	1 1 1 1	30 50 50 50	1.2700 1.2600 1.2500 1.2300	1.4000 1.4100 1.4300 1.4500	280 986 100 1098	3 1 1 2
BALTICON	19,3000	11:19	0.007	19.30	0.00 %	100	18.2000	19.7000	64	0	0	[+]
BLT	19.30 19.30	15.2000 22.6000	- - - -	- - - -	- - - -	1 1 2 3	11 62 210 219	17.8000 17.6000 17.2000 17.1000	19.8000 20.6000 21.0000 21.4000	628 100 451 308	3 1 3 1
BINARY	3,5800	11:59	0.028	3.58	0.00 %	4	3.5000	3.6000	100	0	0	[+]
BHX	3.58 3.58	2.9600 4.4000	- - - -	- - - -	- - - -	1 1 1 1	100 98 100 266	3.4800 3.4400 3.3800 3.3200	3.6200 3.6400 3.6600 3.6800	85 80 80 916	1 1 1 1
BIOGENED	18,5000	16:28	0.011	18.50	0.54 %	28	18.2000	18.5000	11	0	0	[+]
BGD	18.50 18.50	14.9000 22.2000	- - - -	- - - -	- - - -	2 2 1 1	55 551 30 4000	18.1000 18.0000 17.9000 17.7000	18.6000 19.0000 19.8000 20.8000	54 5 52 149	1 1 1 2
BIZTECH	0,1600	16:15	8.2	0.16	-5.88 %	3680	0.1590	0.1690	18500	8	1	[+]
BTK	0.16 0.16	0.1370 0.2040	- - - -	- - - -	- - - -	1 1 2 3	20 1000 2000 3500	0.1570 0.1530 0.1520 0.1510	0.1700 0.1730 0.1770 0.1780	117240 7600 13373 17767	8 1 1 1
BKDGAMES	2,0400	17:00	2.17	2.18	-5.56 %	300	2.0400	2.0800	188	2	5	[+]
BKD	2.04 2.18	1.9900 2.9600	- - - -	- - - -	- - - -	1 1 3 1	100 400 602 430	2.0200 1.9900 1.9600 1.9200	2.1400 2.1600 2.2000 2.2200	100 3723 100 100	1 1 1 1
BLACKPOIN	0,2840	09:00	0.015	0.28	0.00 %	5175	0.2840	0.3180	2120	0	0	[+]
BPN	0.28 0.28	0.2740 0.4100	- - - -	- - - -	- - - -	1 1 1 1	1000 7247 1000 4900	0.2820 0.2760 0.2740 0.2720	0.3200 0.3240 0.3360 0.3380	2876 2914 2575 2165	1 2 1 1
BLACKROSE	0,3920	15:00	0.122	0.37	0.00 %	43	0.3660	0.3920	4582	0	0	[+]
BRP	0.37 0.39	0.3410 0.5100	- - - -	- - - -	- - - -	2 1 1 1	616 30 250 250	0.3650 0.3620 0.3600 0.3550	0.3930 0.4050 0.4100 0.4200	521 2470 290 310	1 1 2 1
BPC	0,0770	13:31	8.729	0.08	0.00 %	300	0.0700	0.0770	13212	9	1	[+]
BPC	0.08 0.08	0.0645 0.1180	- - - -	- - - -	- - - -	1 1 1 1	300 410 7904 20000	0.0680 0.0675 0.0665 0.0660	0.0790 0.0800 0.0820 0.0830	9425 500 20507 500	2 1 3 1
BRAS	0,2000	14:48	77.738	0.20	-0.50 %	2105	0.1940	0.1995	6500	78	15	[+]
BSA	0.19 0.20	0.1840 0.2760	- - - -	- - - -	- - - -	1 1 1 1	1000 1100 3000 1595	0.1905 0.1900 0.1885 0.1880	0.2000 0.2010 0.2020 0.2030	110170 3958 4500 17969	2 1 1 1
BSH	22,0000	09:27	0.178	21.20	0.00 %	20	21.4000	21.8000	20	0	4	[+]
BSH	21.20 22.00	13.8000 20.6000	- - - -	- - - -	- - - -	3 2 3 1	608 312 121 100	21.2000 21.0000 20.8000 20.6000	22.0000 22.2000 22.4000 22.6000	1311 110 395 364	3 2 2 2
BTCSTUDIO	0,1200	11:00	0.87	0.12	0.00 %	1172	0.1100	0.2000	300	0	0	[+]
BTC	0.12 0.12	0.0970 0.1450	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4800 2.0000 5.0000 6.0000	300 25 1115 900	1 1 1 1
CANNABIS	0,1780	17:00	320.854	0.18	-1.11 %	6508	0.1780	0.1830	110	321	57	[+]
CBD	0.17 0.19	0.1480 0.2220	- - - -	- - - -	- - - -	3 5 6 9	20049 6750 8000 13800	0.1770 0.1760 0.1750 0.1740	0.1840 0.1850 0.1860 0.1870	790 6000 12541 24207	1 1 2 2
CARBON	1,9000	17:00	6.883	1.90	7.95 %	22	1.9000	1.8900	1	7	13	[+]
CRB	1.76 1.98	1.8600 2.7800	- - - -	- - - -	- - - -	1 1 1 2	1256 3 1 391	1.7300 1.7200 1.6900 1.6500	1.9000 1.9100 1.9200 1.9300	539 1 1 1	2 1 1 1
CARPATHIA	1,5200	09:09	0.279	1.55	-1.94 %	1	1.5500	1.6000	479	0	0	[+]
CRC	1.52 1.55	1.2300 1.8300	- - - -	- - - -	- - - -	1 1 3 4	100 20 245 88	1.5400 1.5300 1.5200 1.5100	1.6400 1.6500 1.6600 1.6700	100 100 710 100	1 1 2 1
CCS	0,5050	13:12	3.424	0.51	0.00 %	8127	0.4480	0.5000	1005	0	0	[+]
CCS	0.51 0.51	0.4120 0.6150	- - - -	- - - -	- - - -	1 1 1 1	7611 2262 2273 1000	0.4460 0.4420 0.4400 0.4220	0.5100 0.5150 0.5200 0.5350	4178 1702 1924 1491	1 1 1 1
CENTURION	0,0845	17:00	2954.106	0.08	3.68 %	40025	0.0840	0.0845	23488	2 954	235	[+]
CTF	0.08 0.09	0.1150 0.1710	- - - -	- - - -	- - - -	1 1 1 2	9599 18000 19000 47035	0.0820 0.0815 0.0810 0.0800	0.0850 0.0855 0.0860 0.0865	22000 20000 20977 14000	1 1 2 1
CFG	1,5800	09:00	0.002	1.58	-0.32 %	15	1.5200	1.5800	2893	0	0	[+]
CFG	1.58 1.58	1.3300 1.9900	- - - -	- - - -	- - - -	1 2 1 1	5 15 5 5	1.5100 1.5000 1.4900 1.4800	1.5850 1.5900 1.5950 1.6000	565 500 2680 1994	1 1 2 2
CMI	7,9000	11:43	0.012	7.90	0.00 %	10	7.5500	7.9000	4	0	0	[+]
CMI	7.90 7.90	7.1500 10.6000	- - - -	- - - -	- - - -	1 1 1 1	10 29 10 10	7.5000 7.4500 7.3000 7.0000	8.0000 8.1000 8.2000 8.2500	10 10 20 1592	1 1 1 1
CONSOLE	6,0500	16:13	0.15	6.05	0.00 %	25	5.7500	5.9500	50	0	0	[+]
CLA	6.05 6.05	4.6000 6.9000	- - - -	- - - -	- - - -	2 1 2 1	230 15 51 111	5.7000 5.6000 5.5500 5.4500	6.0500 6.1000 6.1500 6.2000	40 205 25 598	1 2 1 2
COREY	0,2900	15:18	1.183	0.31	0.00 %	500	0.2800	0.2900	45733	1	0	[+]
COR	0.27 0.31	0.2640 0.3960	- - - -	- - - -	- - - -	1 1 1 1	1600 380 2620 4210	0.2670 0.2630 0.2610 0.2600	0.3090 0.3100 0.3120 0.3130	4855 3091 3583 4885	1 1 2 1
COSMA	0,3520	09:58	0.1	0.35	0.00 %	401	0.3400	0.3520	400	0	0	[+]
COS	0.35 0.35	0.3380 0.5050	- - - -	- - - -	- - - -	1 2 1 1	500 601 3000 500	0.3300 0.3200 0.3120 0.3100	0.3540 0.3560 0.3600 0.3660	400 3550 400 900	1 1 1 2
CWA	2,9600	15:12	10.581	2.86	2.78 %	1	2.9200	3.0000	983	11	30	[+]
CWA	2.72 3.02	3.1200 4.6400	- - - -	- - - -	- - - -	1 1 1 1	500 100 100 100	2.8800 2.8200 2.7600 2.7400	3.0200 3.0400 3.0600 3.0800	50 148 850 363	1 1 4 1
CZARNKOW	0,0980	15:00	0.55	0.10	2.62 %	50	0.1000	0.0980	350	1	0	[+]
BRO	0.10 0.10	0.0665 0.1230	- - - -	- - - -	- - - -	1 1 1 1	40000 200 33333 200	0.0940 0.0905 0.0900 0.0810	0.0990 0.1000 0.1050 0.1100	89995 110983 5000 100	1 2 1 1
DANKS	0,8000	13:30	2.618	0.76	0.00 %	1948	0.7600	0.8000	6989	0	0	[+]
DNS	0.76 0.80	0.6400 0.9500	- - - -	- - - -	- - - -	3 1 1 1	4111 2000 1100 2000	0.7500 0.7200 0.7000 0.6500	0.8050 0.8150 0.8200 0.8250	10000 1190 2597 6600	1 1 1 2
DEKTRA	5,7800	16:45	0.728	5.90	-1.70 %	5	5.8000	5.9000	30	1	4	[+]
DKR	5.78 5.92	4.9600 7.4400	- - - -	- - - -	- - - -	1 3 2 1	90 58 107 155	5.7800 5.7600 5.7400 5.7200	5.9200 5.9600 5.9800 6.0000	149 10 10 1473	1 1 1 5
DGNET	11,8000	11:24	0.212	12.30	0.00 %	337	12.3000	12.9000	42	0	0	[+]
DGN	11.80 12.30	9.0500 13.5000	- - - -	- - - -	- - - -	1 1 2 1	10 10 60 10	11.8000 11.5000 11.0000 10.5000	13.0000 13.1000 13.5000 13.7000	8 80 10 12	1 1 1 1
DITIX	0,2040	09:15	3.371	0.20	0.00 %	752	0.1960	0.2020	103	0	0	[+]
DTX	0.20 0.20	0.1680 0.2520	- - - -	- - - -	- - - -	1 2 1 2	479 9277 2000 10827	0.1950 0.1920 0.1910 0.1900	0.2040 0.2120 0.2140 0.2160	4495 4062 4100 6000	1 1 1 1
DRAGEUS	0,9680	09:14	0.02	0.97	-0.82 %	47	0.9300	0.9660	384	0	0	[+]
DRG	0.97 0.97	0.7600 1.1400	- - - -	- - - -	- - - -	1 3 1 1	73 2230 1400 1996	0.9200 0.9100 0.9020 0.9000	0.9680 0.9700 0.9720 0.9760	324 200 200 150	1 1 1 1
DRFINANCE	1,0800	13:03	1.327	0.99	-0.92 %	2	0.9820	1.0700	1	1	1	[+]
DRF	0.97 1.08	1.3450 2.0100	- - - -	- - - -	- - - -	1 2 3 4	2 1268 3237 3070	0.9800 0.9700 0.9600 0.9500	1.0750 1.0800 1.0900 1.1000	54 799 441 1326	1 1 1 2
DUALITY	0,7000	09:00	0.09	0.70	0.00 %	60	0.7000	0.7400	200	0	0	[+]
DUA	0.70 0.70	0.6000 0.8960	- - - -	- - - -	- - - -	1 1 2 2	200 188 3500 3020	0.6800 0.6600 0.6540 0.6520	0.7420 0.7460 0.7600 0.7640	20 1139 1350 200	1 1 2 1
EASYCALL	4,8600	17:00	12.976	5.65	-15.48 %	500	4.8600	5.1500	59	13	67	[+]
ECL	4.86 5.90	3.5200 5.2500	- - - -	- - - -	- - - -	1 1 1 1	300 50 325 63	4.8400 4.8000 4.7600 4.7200	5.2500 5.3000 5.4000 5.4500	191 70 397 230	2 1 1 1
ECCGAMES	0,1800	14:02	2.45	0.19	-3.49 %	15	0.1790	0.1800	21457	2	0	[+]
ECC	0.18 0.19	0.1540 0.2310	- - - -	- - - -	- - - -	4 2 1 2	34224 20300 1001 320	0.1785 0.1780 0.1775 0.1770	0.1860 0.1865 0.1870 0.1875	510 10 10 10	2 1 1 1
ECO5TECH	0,5700	12:44	0.021	0.54	0.00 %	200	0.5450	0.5700	135	0	0	[+]
ECT	0.54 0.57	0.7450 1.1100	- - - -	- - - -	- - - -	2 5 1 1	881 7107 50 200	0.5400 0.5350 0.5300 0.5250	0.5750 0.5800 0.5900 0.5950	100 551 100 367	1 1 1 1
EKIOSK	0,4580	15:00	17.593	0.44	4.09 %	31569	0.4400	0.4580	185	18	8	[+]
EKS	0.44 0.46	0.3920 0.5850	- - - -	- - - -	- - - -	1 1 1 1	183 200 226 100	0.4300 0.4220 0.4200 0.4160	0.4600 0.4880 0.4900 0.5000	9224 500 200 1220	1 1 1 2
EKIPA	1,2050	17:00	5.079	1.16	2.55 %	17	1.2050	1.2150	323	5	6	[+]
EEE	1.16 1.25	0.9360 1.4000	- - - -	- - - -	- - - -	1 2 1 2	256 835 10 20	1.2000 1.1950 1.1900 1.1850	1.2250 1.2300 1.2350 1.2400	485 4058 1029 10	1 2 4 1
EKOBOX	1,5700	16:12	0.177	1.57	-0.32 %	1530	1.5700	1.5900	147	0	0	[+]
EBX	1.57 1.60	1.3600 2.0300	- - - -	- - - -	- - - -	1 2 1 1	50 648 50 500	1.5500 1.5400 1.5300 1.5250	1.5950 1.6000 1.6150 1.6200	397 645 1627 1465	1 2 1 2
EKOPOL	6,2000	17:00	2.643	6.45	-3.88 %	363	6.1500	6.4500	260	3	17	[+]
EGH	6.20 6.45	5.1500 7.6500	- - - -	- - - -	- - - -	1 3 3 1	164 708 697 360	6.1000 6.0500 6.0000 5.8500	6.5000 6.5500 6.6000 6.6500	617 159 151 158	5 2 1 2
EMPERIA	0,3060	17:00	257.555	0.37	-16.85 %	16100	0.3040	0.3160	1455	258	79	[+]
EMP	0.28 0.37	0.3220 0.4820	- - - -	- - - -	- - - -	2 3 1 1	14966 12815 4000 6000	0.3020 0.3000 0.2900 0.2840	0.3180 0.3280 0.3300 0.3400	4000 4032 18122 11000	1 1 3 1
ENERGY	0,2400	16:47	118.092	0.24	-1.23 %	1000	0.2390	0.2400	7790	118	28	[+]
EGY	0.23 0.24	0.1820 0.2720	- - - -	- - - -	- - - -	1 1 1 1	5 500 500 6000	0.2350 0.2340 0.2310 0.2300	0.2440 0.2450 0.2470 0.2490	800 19100 432 78	1 1 1 1
EUROSNACK	2,5000	17:00	16.268	2.50	1.21 %	556	2.5000	2.5200	79	16	41	[+]
ECK	2.44 2.50	2.0000 3.0000	- - - -	- - - -	- - - -	2 4 2 4	2526 122 250 1012	2.4400 2.4200 2.4100 2.4000	2.5300 2.5400 2.5500 2.5800	26396 300 2508 130	1 1 4 1
EUROTAX	3,1200	17:00	1.312	3.10	0.65 %	87	3.0400	3.1200	99	1	4	[+]
ETX	3.02 3.12	2.0800 3.1200	- - - -	- - - -	- - - -	1 2 2 2	560 110 105 835	3.0200 3.0000 2.9600 2.9200	3.1400 3.1600 3.1800 3.2000	2138 215 294 1618	2 2 2 2
EXAMOBILE	3,4000	12:05	0.693	3.26	0.00 %	20	3.3000	3.4000	251	0	0	[+]
EXA	3.20 3.40	2.8600 4.2600	- - - -	- - - -	- - - -	1 2 2 1	20 383 290 1100	3.2400 3.2000 3.1800 3.1600	3.4400 3.4600 3.4800 3.5200	20 976 40 270	1 2 1 1
EXCELLENC	0,5900	17:00	294.323	0.59	0.00 %	8000	0.5900	0.5900	80335	294	171	[+]
EXC	0.57 0.59	0.4120 0.6150	- - - -	- - - -	- - - -	2 2 7 12	1000 1150 26427 51186	0.5850 0.5800 0.5750 0.5700	0.5950 0.6000 0.6050 0.6100	16010 24000 219324 31010	5 3 3 4
FOOTHILLS	0,5500	09:12	0.02	0.55	0.00 %	200	0.4840	0.5450	100	0	0	[+]
FTL	0.55 0.55	0.4320 0.6450	- - - -	- - - -	- - - -	1 1 1 2	200 1400 2150 1600	0.4740 0.4720 0.4700 0.4620	0.5500 0.5600 0.5700 0.5800	4000 100 100 100	1 1 1 1
FOREVEREN	2,5000	13:49	1.1	2.49	-1.57 %	255	2.4800	2.5000	110	1	3	[+]
FOR	2.48 2.50	2.0000 3.0000	- - - -	- - - -	- - - -	3 2 1 1	1300 1313 100 100	2.4700 2.4600 2.4500 2.4300	2.5300 2.5400 2.5500 2.5600	717 1010 100 898	2 1 1 3
FORTWRO	26,8000	16:16	0.341	26.60	0.37 %	95	27.8000	28.3000	85	0	9	[+]
FRW	26.20 26.80	30.8000 46.2000	- - - -	- - - -	- - - -	1 2 2 1	20 45 40 25	27.7000 27.6000 27.5000 27.1000	28.4000 28.8000 28.9000 29.1000	43 10 5 70	1 1 1 1
FOTOVOLT	0,2750	09:15	0.04	0.28	0.00 %	200	0.2530	0.2740	200	0	0	[+]
FVE	0.28 0.28	0.2680 0.4000	- - - -	- - - -	- - - -	1 2 2 2	1324 150 4945 350	0.2520 0.2500 0.2220 0.2200	0.2750 0.2760 0.2770 0.2790	456 65 90 198	1 1 1 1
FREEMIND	6,2000	15:07	0.102	6.50	-3.13 %	30	5.5000	6.6200	100	0	1	[+]
FRM	6.20 6.50	4.9200 7.3600	- - - -	- - - -	- - - -	2 1 1 1	297 160 500 500	5.4400 5.4200 5.3800 5.3600	6.6400 6.7000 6.7200 6.7800	53 40 71 38	2 2 2 1
GALVO	3,8400	17:00	2.459	3.82	0.00 %	2	3.8200	3.8400	600	2	9	[+]
GAL	3.64 3.84	2.0000 3.0000	- - - -	- - - -	- - - -	1 1 1 1	143 57 500 5333	3.7400 3.7200 3.7000 3.6800	3.8600 3.9000 3.9200 3.9800	500 257 296 900	1 1 1 1
GAMIVO	16,0000	14:20	2.074	16.70	-3.61 %	50	16.2000	16.6000	1037	2	33	[+]
GMV	15.90 16.70	14.2000 21.2000	- - - -	- - - -	- - - -	2 6 1 1	71 787 5 5	16.1000 16.0000 15.9000 15.7000	16.7000 16.8000 16.9000 17.0000	69 1017 120 900	1 3 2 2
GENOMED	27,6000	15:40	0.001	27.60	1.47 %	19	27.6000	28.2000	5	0	0	[+]
GEN	27.60 27.60	19.6000 29.2000	- - - -	- - - -	- - - -	1 1 1 1	2 10 5 10	26.6000 26.4000 26.2000 25.4000	28.4000 28.6000 29.0000 29.6000	40 3 5 4	1 1 1 1
GENXONE	5,7400	11:17	0.003	5.78	-0.35 %	2	5.7200	5.7400	88	0	0	[+]
GX1	5.74 5.78	4.7400 7.1000	- - - -	- - - -	- - - -	1 1 1 2	2 2 2 4	5.7000 5.6800 5.6600 5.6400	5.7600 5.7800 5.8400 5.8600	100 266 20 42	1 1 1 3
GEOTRANS	4,6300	17:00	5.682	4.68	-3.14 %	500	4.6300	4.6300	739	6	26	[+]
GTS	4.56 4.68	4.0800 6.1200	- - - -	- - - -	- - - -	1 1 1 3	1490 165 160 161	4.5800 4.5700 4.5600 4.5500	4.6400 4.7000 4.7100 4.7200	690 20 20 20	1 1 1 1
GKSKAT	0,1960	11:00	5	0.20	0.00 %	5000	0.2000	0.1940	2500	0	0	[+]
GKS	0.20 0.20	0.1540 0.2300	- - - -	- - - -	- - - -	1 1 0 0	40000 1 0 0	0.1500 0.1100 0.0000 0.0000	0.1960 0.1980 0.2000 0.2040	12000 11508 97757 21864	1 2 1 2
GRAAL	19,0000	15:21	0.7	18.90	0.00 %	210	18.4000	19.1000	292	1	13	[+]
GRL	18.90 19.00	15.4000 23.0000	- - - -	- - - -	- - - -	2 1 2 2	200 100 344 754	18.0000 17.9000 17.4000 17.3000	19.2000 19.5000 19.8000 19.9000	120 50 100 61	1 1 1 1
GREMPCO	1,6500	09:00	0.054	1.65	0.00 %	50	1.5500	1.6500	1321	0	0	[+]
GRM	1.65 1.65	0.8720 1.3050	- - - -	- - - -	- - - -	1 1 1 1	10 100 50 500	1.5400 1.5300 1.5200 1.5000	1.6600 1.6700 1.6800 1.6900	957 50 600 50	1 1 2 1
GRUPAMZ	0,2990	15:58	14.745	0.30	0.67 %	15	0.2780	0.2990	676	15	4	[+]
GMZ	0.26 0.30	0.1970 0.2950	- - - -	- - - -	- - - -	1 1 1 1	5 220 400 10	0.2770 0.2760 0.2750 0.2730	0.3000 0.3010 0.3080 0.3090	84163 130 297 1000	6 1 1 1
GRUPAREC	65,6000	16:40	0.069	64.40	1.86 %	18	65.0000	65.6000	3	0	4	[+]
GRC	64.40 65.60	54.0000 80.8000	- - - -	- - - -	- - - -	1 1 3 1	1 1 4 2	64.0000 63.2000 63.0000 62.8000	65.8000 66.0000 66.2000 66.4000	8 1 5 1	2 1 3 1
HILANDER	1,5500	16:45	42.446	1.70	8.77 %	1000	1.4350	1.5450	667	42	72	[+]
HER	1.50 1.70	1.0750 1.6050	- - - -	- - - -	- - - -	1 1 1 2	1200 1500 5000 1134	1.4300 1.4250 1.4200 1.4100	1.5500 1.5750 1.5800 1.6000	802 300 1251 400	1 1 1 2
HIPOWERSA	0,2780	15:48	2.555	0.28	0.72 %	6000	0.2500	0.2780	2591	3	1	[+]
HPE	0.28 0.28	0.3120 0.4640	- - - -	- - - -	- - - -	3 1 1 2	3536 7200 10000 12300	0.2400 0.2340 0.2300 0.2200	0.2800 0.3120 0.3200 0.3220	4084 300 3900 2796	1 1 1 1
HIPROMINE	80,0000	15:06	0.05	78.00	0.00 %	32	77.0000	80.0000	26	0	4	[+]
HPM	77.50 80.00	70.5000 105.0000	- - - -	- - - -	- - - -	1 1 1 1	45 1 34 1	76.5000 75.0000 74.5000 74.0000	81.0000 81.5000 82.0000 83.0000	5 14 39 5	1 1 3 1
HORTICO	7,3500	16:16	5.129	7.50	-2.65 %	167	7.3000	7.3500	275	5	38	[+]
HOR	7.25 7.55	5.9500 8.8500	- - - -	- - - -	- - - -	3 5 1 6	1690 2005 50 1089	7.2500 7.2000 7.1500 7.1000	7.4500 7.5000 7.5500 7.6000	20 250 35 1394	1 1 2 2
Hub.Tech	0,2260	17:00	192.594	0.22	2.26 %	2000	0.2260	0.2260	31787	193	43	[+]
HUB	0.22 0.23	0.1850 0.2770	- - - -	- - - -	- - - -	3 2 1 3	8280 10397 6000 6100	0.2250 0.2240 0.2230 0.2220	0.2270 0.2280 0.2290 0.2300	28558 27000 22847 28332	5 4 5 4
HURTIMEX	0,1300	13:05	4.3	0.13	0.00 %	4300	0.1170	0.1300	4778	0	0	[+]
HRT	0.13 0.13	0.1270 0.1890	- - - -	- - - -	- - - -	1 1 1 1	2000 1958 5000 14000	0.1160 0.1140 0.1130 0.1090	0.1360 0.1380 0.1450 0.1460	6032 23877 14900 10922	1 1 1 1
HYDRAPRES	0,4000	12:36	0.463	0.44	-8.68 %	430	0.4380	0.4400	50	0	0	[+]
HPS	0.40 0.44	0.3520 0.5250	- - - -	- - - -	- - - -	1 1 1 3	200 2700 200 2830	0.4060 0.4020 0.4000 0.3900	0.4440 0.4500 0.4600 0.4660	400 200 80 100	1 1 1 1
IBCPOLSKA	4,9000	17:00	0.133	4.93	-1.01 %	30	4.7100	4.9000	977	0	1	[+]
IBC	4.70 4.93	2.0800 3.1000	- - - -	- - - -	- - - -	1 1 1 1	19 124 20 420	4.7000 4.5100 4.5000 4.4600	4.9200 4.9300 4.9400 5.0000	493 369 413 296	3 1 1 2
ICECODE	0,0860	16:47	37.654	0.08	3.61 %	193	0.0825	0.0870	912	38	3	[+]
ICG	0.08 0.09	0.1120 0.1680	- - - -	- - - -	- - - -	1 1 1 1	160 184 20000 19037	0.0820 0.0810 0.0805 0.0800	0.0880 0.0895 0.0900 0.0905	18000 8869 20000 15000	1 1 1 1
ICPD	0,9250	09:12	0.011	0.93	0.00 %	68	0.8600	0.9250	954	0	0	[+]
ICD	0.93 0.93	0.7400 1.1000	- - - -	- - - -	- - - -	1 1 2 1	1190 100 114 100	0.8500 0.8400 0.8200 0.8000	0.9300 0.9400 0.9500 0.9600	1190 90 100 77	2 1 1 1
IDH	3,7200	15:17	1.138	3.44	5.08 %	200	3.2400	3.7200	1211	1	4	[+]
IDH	3.44 3.72	1.7300 2.5800	- - - -	- - - -	- - - -	1 1 1 1	176 100 200 800	3.2200 3.2000 3.1800 3.1400	3.7400 3.7600 3.8000 3.8600	990 1576 100 2174	1 2 1 2
IGORIA	0,4560	12:35	2.085	0.44	-0.87 %	1000	0.4370	0.4550	1500	2	1	[+]
IGT	0.44 0.46	0.3560 0.5340	- - - -	- - - -	- - - -	1 1 1 1	3440 1070 150 1500	0.4360 0.4350 0.4320 0.4230	0.4560 0.4590 0.4600 0.4630	4023 1000 2950 1500	2 1 1 1
IMAGEPWR	2,3600	11:12	0.916	2.36	-1.67 %	421	2.3800	2.3400	410	1	2	[+]
IPW	2.36 2.36	0.7600 1.1400	- - - -	- - - -	- - - -	1 0 0 0	707 0 0 0	1.8800 0.0000 0.0000 0.0000	2.3600 2.3800 2.4000 2.5200	1504 493 580 799	1 1 1 1
IMMGAMES	0,6400	15:03	9.421	0.58	3.23 %	100	0.6400	0.6480	308	9	6	[+]
IMG	0.58 0.64	0.6320 0.9480	- - - -	- - - -	- - - -	1 2 1 5	4000 5854 500 8211	0.5900 0.5840 0.5820 0.5800	0.6500 0.6560 0.6680 0.6900	4050 4500 1605 60	2 1 1 2
INCUVO	0,6180	17:00	215.901	0.63	4.75 %	2407	0.6180	0.6000	548	216	149	[+]
IVO	0.60 0.75	0.5200 0.7800	- - - -	- - - -	- - - -	1 2 2 1	3000 2900 3326 312	0.6140 0.6120 0.6100 0.6080	0.6420 0.6440 0.6580 0.6780	3593 800 2000 4000	1 1 1 1
INFRA	2,2600	14:28	0.009	2.26	0.00 %	438	2.1100	2.2400	825	0	0	[+]
IFA	2.26 2.26	1.6500 2.4700	- - - -	- - - -	- - - -	1 2 1 1	40 78 1055 300	2.1000 2.0900 2.0800 2.0700	2.2600 2.3000 2.3600 2.3800	30 89 50 105	1 2 1 1
INTERIAPL	8,6000	12:15	0.132	8.25	4.24 %	312	8.2500	8.6000	1306	0	1	[+]
INT	8.25 8.60	6.3000 9.4000	- - - -	- - - -	- - - -	1 1 1 2	250 519 1 446	8.1000 8.0000 7.7000 7.5500	8.6500 8.7000 8.7500 9.0000	353 107 297 200	2 2 1 1
INTWORKS	1,2500	13:02	2.844	1.31	-5.30 %	200	1.1700	1.2200	494	3	3	[+]
IWS	1.12 1.31	0.9150 1.3600	- - - -	- - - -	- - - -	2 1 1 1	868 950 483 250	1.1600 1.1300 1.1200 1.1100	1.2300 1.2700 1.3000 1.3100	242 800 650 657	1 1 2 2
INVENTION	0,1045	16:05	17.463	0.10	0.00 %	1	0.1040	0.1045	17559	17	2	[+]
INM	0.10 0.10	0.0916 0.1370	- - - -	- - - -	- - - -	2 1 1 1	13054 15000 18000 15000	0.1010 0.1005 0.1000 0.0992	0.1060 0.1065 0.1070 0.1075	31082 19983 15000 20000	1 1 1 1
INVESTEKO	2,2000	13:01	0.02	2.20	0.00 %	395	2.0000	2.2000	462	0	0	[+]
IVE	2.20 2.20	1.6800 2.5200	- - - -	- - - -	- - - -	1 1 1 1	52 400 400 5	1.9900 1.5300 1.5200 0.0500	2.2600 2.9600 2.9800 3.0000	100 660 248 1026	1 1 1 2
JRCGROUP	1,1200	15:00	1.635	1.20	-6.67 %	200	1.0200	1.1100	910	2	2	[+]
JRC	1.12 1.20	0.9950 1.4800	- - - -	- - - -	- - - -	1 1 1 1	648 1000 1000 1000	1.0100 1.0000 0.9000 0.7000	1.1200 1.2000 1.2400 1.2700	285 17000 1900 4027	1 1 2 1
JUJUBEE	0,5950	17:00	19.185	0.55	4.39 %	540	0.6100	0.5950	2550	19	11	[+]
JJB	0.55 0.63	0.4440 0.6650	- - - -	- - - -	- - - -	2 2 2 1	700 2060 3300 1000	0.5550 0.5500 0.5400 0.5350	0.6150 0.6200 0.6250 0.6300	400 1206 3802 3705	2 2 3 5
KANCELWEC	2,0400	17:00	0.001	2.04	5.15 %	380	1.9400	2.0400	6532	0	0	[+]
KPI	2.04 2.04	1.5900 2.3600	- - - -	- - - -	- - - -	1 1 1 3	527 70 1 403	1.9000 1.8700 1.8600 1.8300	2.0600 2.0800 2.1000 2.1200	500 9982 4000 9338	1 2 1 3
KBJ	24,0000	09:00	0.045	24.00	-6.25 %	87	23.0000	24.0000	236	0	1	[+]
KBJ	24.00 24.00	16.2000 24.2000	- - - -	- - - -	- - - -	1 2 2 1	242 151 130 495	22.4000 22.2000 21.4000 21.2000	25.0000 25.2000 25.6000 25.8000	1 140 299 13	1 1 1 1
KLEPSYDRA	7,0000	15:10	3.047	7.02	-0.57 %	490	7.0000	7.0200	963	3	21	[+]
KLE	7.00 7.02	6.1400 9.1800	- - - -	- - - -	- - - -	6 2 4 3	967 201 23 151	6.9800 6.9600 6.9400 6.9200	7.0400 7.0600 7.0800 7.1000	850 180 500 467	1 2 1 2
KLON	1,3400	10:09	0.01	1.34	0.00 %	50	1.3100	1.3500	90	0	0	[+]
KLN	1.34 1.34	1.1200 1.6800	- - - -	- - - -	- - - -	1 1 1 1	50 50 100 100	1.2500 1.2000 1.1400 1.1300	1.3900 1.4000 1.4200 1.4500	1005 100 715 40	1 1 1 1
KOOL2PLAY	0,6400	11:00	0.625	0.64	0.00 %	2400	0.5650	0.6400	795	1	0	[+]
K2P	0.64 0.64	0.2960 0.4440	- - - -	- - - -	- - - -	1 1 1 1	1000 3250 1850 2850	0.5600 0.5200 0.5100 0.5050	0.6850 0.6900 0.7700 0.7800	517 1270 215 23	1 1 1 1
KORBANK	11,7000	12:33	0.64	12.00	-0.85 %	89	11.7000	11.9000	25	1	8	[+]
KOR	11.70 12.00	8.2500 12.3000	- - - -	- - - -	- - - -	1 2 2 2	34 320 175 174	11.6000 11.5000 11.4000 11.1000	12.0000 12.1000 12.5000 12.9000	325 641 15 50	1 2 1 1
KUBOTA	13,8500	15:51	0.413	13.95	0.00 %	12	13.8500	13.9500	10	0	6	[+]
KUB	13.85 13.95	10.6000 15.8000	- - - -	- - - -	- - - -	2 4 7 3	40 90 493 60	13.8000 13.7500 13.7000 13.6500	14.0000 14.0500 14.1000 14.2000	36 50 31 42	3 2 3 4
LABOCANNA	0,2160	13:07	3.169	0.21	0.00 %	24700	0.2050	0.2160	4206	3	1	[+]
LCN	0.21 0.22	0.1620 0.2420	- - - -	- - - -	- - - -	1 2 1 1	7500 507 1000 2000	0.2010 0.2000 0.1990 0.1950	0.2170 0.2180 0.2200 0.2210	6390 1995 9554 9176	1 1 2 1
LEGIMI	30,0000	11:22	0.01	30.00	0.00 %	38	30.0000	31.0000	110	0	0	[+]
LEG	30.00 30.00	24.4000 36.4000	- - - -	- - - -	- - - -	1 2 1 1	60 102 40 5	28.0000 27.2000 26.6000 26.4000	31.4000 31.6000 32.0000 32.2000	40 26 2 2	1 1 1 1
LETUS	0,1600	16:23	304.489	0.15	5.26 %	1454	0.1540	0.1600	17258	304	48	[+]
LET	0.15 0.17	0.1600 0.2380	- - - -	- - - -	- - - -	1 2 1 1	2000 18888 15726 98789	0.1520 0.1510 0.1500 0.1490	0.1620 0.1630 0.1640 0.1680	5546 12500 10000 4499	1 1 1 1
LEXBONO	0,0700	15:00	0.168	0.06	0.00 %	10000	0.0610	0.0700	12221	0	0	[+]
LXB	0.06 0.07	0.0490 0.0900	- - - -	- - - -	- - - -	1 2 3 1	20000 84400 45889 34770	0.0605 0.0600 0.0500 0.0470	0.0760 0.0765 0.0780 0.0785	4680 1000 9000 6850	1 1 1 1
LGTRADE	1,8800	15:47	0.5	1.88	-2.08 %	1000	1.8300	1.8800	500	1	1	[+]
LGT	1.88 1.88	1.7600 2.6400	- - - -	- - - -	- - - -	1 1 1 1	200 565 30 369	1.8100 1.7700 1.7500 1.7400	1.9200 2.0000 2.0400 2.1000	524 395 693 2700	1 1 2 1
LMGAMES	0,6450	09:15	0.02	0.65	0.00 %	527	0.5800	0.6450	4168	0	0	[+]
LMG	0.65 0.65	0.5300 0.7900	- - - -	- - - -	- - - -	3 3 1 1	5275 545 500 500	0.5700 0.5650 0.5550 0.5500	0.6500 0.6700 0.6750 0.6950	2340 500 475 95	3 1 1 1
LTGAMES	9,1000	15:27	2.382	9.00	7.06 %	120	8.5000	9.2000	20	2	21	[+]
LTM	8.50 9.25	5.1500 7.6500	- - - -	- - - -	- - - -	1 2 2 3	20 2 21 6	8.4000 8.2500 8.1000 8.0500	9.2500 9.3000 9.4000 9.4500	454 49 627 990	1 1 3 1
LUG	2,1000	13:42	0.5	2.10	0.00 %	500	2.0200	2.1000	2167	1	1	[+]
LUG	2.10 2.10	1.2000 1.8000	- - - -	- - - -	- - - -	2 1 1 1	1400 900 2000 300	2.0000 1.9100 1.9000 1.8100	2.2600 2.4800 2.5000 2.5200	65 300 200 800	1 1 1 1
MADKOM	2,3400	16:09	15.148	2.46	-4.88 %	426	2.3200	2.3400	356	15	36	[+]
MAD	2.32 2.46	2.4200 3.6200	- - - -	- - - -	- - - -	2 1 1 1	1151 710 294 2000	2.2800 2.2600 2.2200 2.1600	2.4000 2.4200 2.4400 2.5400	51 2163 203 111	1 2 1 1
MADMIND	0,3550	11:00	2.439	0.36	-1.66 %	94	0.3610	0.3800	500	2	1	[+]
MMS	0.36 0.36	0.3200 0.4800	- - - -	- - - -	- - - -	1 1 1 1	1000 500 1000 4000	0.3600 0.3550 0.3530 0.3520	0.3880 0.3900 0.3920 0.3970	150 1000 250 1250	1 1 1 1
MAKOLAB	9,1000	15:44	0.062	9.55	-4.71 %	2	9.2000	9.5500	87	0	1	[+]
MLB	9.00 9.55	6.5000 9.7000	- - - -	- - - -	- - - -	1 1 1 1	191 223 19 30	9.0500 9.0000 8.8000 8.2000	9.6000 9.7000 9.8500 9.9000	146 5 7992 800	1 1 1 1
MAXIPIZZA	0,5300	15:57	2.755	0.50	0.00 %	3500	0.4520	0.5300	4451	0	0	[+]
MXP	0.50 0.53	0.3600 0.5400	- - - -	- - - -	- - - -	3 1 2 1	4008 2000 1962 3	0.4500 0.4200 0.4110 0.4060	0.5400 0.5500 0.5980 0.6000	3171 1000 1000 1000	1 1 1 1
MBFGROUP	5,9600	17:03	3.048	5.56	6.05 %	222	5.8000	5.9600	816	3	18	[+]
MBF	5.56 5.96	4.5600 6.8400	- - - -	- - - -	- - - -	1 2 1 1	30 40 1 1	5.6000 5.5600 5.5200 5.4800	5.9800 6.0000 6.0400 6.0800	200 1945 200 450	1 1 1 2
MEDAPP	0,1960	15:00	3.843	0.19	2.89 %	4000	0.2100	0.2080	1963	4	1	[+]
MDA	0.19 0.20	0.1840 0.2760	- - - -	- - - -	- - - -	1 2 1 1	2000 180 1600 100	0.1960 0.1900 0.1860 0.1850	0.2090 0.2100 0.2150 0.2200	1500 43381 1000 50100	1 4 1 2
MEDICOBIO	0,4120	15:40	1.106	0.41	0.00 %	800	0.3960	0.4100	800	1	0	[+]
MDB	0.41 0.41	0.3640 0.5400	- - - -	- - - -	- - - -	2 2 3 1	2200 2800 11400 4000	0.3940 0.3920 0.3900 0.3860	0.4120 0.4160 0.4180 0.4200	8749 686 734 8500	3 2 2 2
MEDTECH	0,3000	17:00	580.267	0.30	-3.23 %	19946	0.2980	0.3000	3243	580	178	[+]
MDT	0.30 0.32	0.6750 1.0000	- - - -	- - - -	- - - -	7 7 5 11	66351 63041 72300 31966	0.2960 0.2940 0.2920 0.2900	0.3020 0.3040 0.3060 0.3100	4400 38362 151819 11111	1 1 2 1
MENNICASK	53,0000	16:49	0.917	53.40	-0.75 %	73	52.0000	53.0000	70	1	48	[+]
MNS	51.80 53.40	46.8000 70.0000	- - - -	- - - -	- - - -	1 1 5 1	10 40 123 10	51.6000 51.4000 51.0000 50.8000	53.4000 53.6000 53.8000 54.0000	191 4 56 34	1 2 1 3
MENTZEN	28,0000	16:12	0.794	28.20	0.72 %	9	27.2000	28.0000	42	1	22	[+]
XDD	27.00 28.80	22.4000 33.6000	- - - -	- - - -	- - - -	6 9 5 4	170 89 629 216	27.0000 26.8000 26.6000 26.4000	28.2000 28.4000 28.8000 29.0000	86 120 91 85	4 3 3 5
MERA	1,0000	13:18	0.11	1.00	-1.96 %	20	0.9800	1.0200	74	0	0	[+]
MER	1.00 1.00	0.8000 1.2000	- - - -	- - - -	- - - -	1 1 1 2	20 40 200 280	0.9600 0.9400 0.9200 0.9000	1.0400 1.0600 1.0700 1.0800	20 421 995 100	1 2 2 1
MGAMES	2,4200	12:30	0.79	2.58	0.00 %	14	2.4200	2.6000	390	0	0	[+]
MGS	2.42 2.58	1.8900 2.8200	- - - -	- - - -	- - - -	1 2 1 1	161 156 30 200	2.3600 2.2800 2.2000 2.1800	2.7200 2.7400 2.7600 2.8600	1000 1518 634 150	1 1 2 1
MILISYS	0,2380	15:12	7.575	0.25	-4.80 %	400	0.2360	0.2460	200	8	2	[+]
MLM	0.24 0.25	0.2320 0.3480	- - - -	- - - -	- - - -	1 1 1 1	1000 38 20 300	0.2350 0.2330 0.2320 0.2300	0.2470 0.2480 0.2490 0.2500	826 38 24 1109	1 1 1 1
MILITARY	0,2800	16:02	30.479	0.28	0.00 %	1400	0.2770	0.2780	771	30	8	[+]
MIG	0.28 0.28	0.2810 0.4210	- - - -	- - - -	- - - -	2 3 1 1	12413 2709 1000 4000	0.2760 0.2750 0.2740 0.2700	0.2790 0.2800 0.2810 0.2820	3208 4145 4015 3268	1 1 2 1
MILTON	0,7350	15:15	31.854	0.71	-1.34 %	2	0.7200	0.7350	1711	32	22	[+]
MTN	0.70 0.74	0.6350 0.9450	- - - -	- - - -	- - - -	1 2 2 1	1000 3100 6030 1431	0.7100 0.7050 0.7000 0.6950	0.7400 0.7450 0.7500 0.7550	1002 2502 2664 4002	2 2 3 2
MINERAL	0,7700	13:06	2.214	0.71	-0.65 %	1550	0.6700	0.7700	6068	2	2	[+]
MND	0.70 0.77	0.6800 1.0100	- - - -	- - - -	- - - -	1 1 1 1	4671 500 1563 999	0.6650 0.6600 0.6400 0.6050	0.7750 0.7800 0.7850 0.7950	12360 2223 40 400	4 3 1 1
MMCPL	9,5000	14:11	0.16	9.40	5.56 %	118	8.9000	9.5000	106	0	2	[+]
MMC	9.40 9.50	6.4000 9.6000	- - - -	- - - -	- - - -	1 1 1 1	120 491 99 444	8.4000 7.8000 7.1000 7.0500	9.9000 10.6000 10.7000 11.4000	500 61 51 69	1 1 1 1
MPAY	0,1360	16:45	83.497	0.15	-8.11 %	150	0.1365	0.1425	13762	83	12	[+]
MPY	0.13 0.15	0.1970 0.2950	- - - -	- - - -	- - - -	2 1 2 3	7109 30000 10450 40180	0.1360 0.1355 0.1350 0.1330	0.1430 0.1445 0.1450 0.1485	5000 1100 8188 20000	1 2 1 1
MPLVERBUM	4,9200	14:54	0.038	4.92	-8.89 %	1	4.6000	4.9200	410	0	0	[+]
VER	4.92 4.92	4.6400 6.9500	- - - -	- - - -	- - - -	1 1 1 1	30 30 50 260	4.4600 4.3200 4.2600 3.5400	5.3000 5.3500 5.8000 6.0000	210 100 488 4000	1 1 1 1
MSM	4,5500	17:00	1.864	4.50	1.11 %	456	4.3900	4.5000	419	2	8	[+]
MSM	4.50 4.55	3.6000 5.3800	- - - -	- - - -	- - - -	1 1 1 1	1 1 490 2	4.2200 4.2100 4.2000 4.0600	4.5500 4.5900 4.6000 4.6200	595 665 436 245	1 1 1 1
NESTMEDIC	0,7200	17:00	2.803	0.72	0.00 %	25	0.6820	0.7220	2335	3	2	[+]
NST	0.72 0.72	0.5100 0.7620	- - - -	- - - -	- - - -	1 1 1 1	2950 517 25 1487	0.6720 0.6600 0.6580 0.6520	0.7240 0.7300 0.7340 0.7380	3166 2740 881 2801	1 1 1 1
NIEWIADOW	12,2000	17:00	66.695	12.70	-3.56 %	250	12.2000	12.3500	195	67	823	[+]
GNS	12.15 12.70	13.0000 15.8000	- - - -	- - - -	- - - -	9 37 13 46	797 4564 1976 7671	12.1500 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	1272 971 1000 799	3 2 1 5
NOOBZ	12,0000	17:00	0.665	12.00	0.84 %	45	11.6000	11.9000	10	1	8	[+]
NOB	12.00 12.30	11.2000 16.6000	- - - -	- - - -	- - - -	2 1 1 2	1090 10 80 60	11.4000 11.1000 11.0000 10.9000	12.0000 12.1000 12.2000 12.4000	56 120 85 20	2 2 1 1
NOVAINV	0,6060	16:37	0.704	0.60	0.00 %	10	0.6000	0.6060	880	0	0	[+]
NOV	0.60 0.61	0.4840 0.7240	- - - -	- - - -	- - - -	4 2 1 1	691 567 84 91	0.5980 0.5960 0.5940 0.5920	0.6080 0.6100 0.6120 0.6140	1499 350 900 350	3 1 3 1
NTVSA	0,1600	09:34	0.533	0.16	0.00 %	1000	0.1420	0.1600	2993	0	0	[+]
NTV	0.16 0.16	0.1300 0.1940	- - - -	- - - -	- - - -	2 2 1 1	5871 5675 597 1000	0.1410 0.1400 0.1390 0.1380	0.1630 0.1640 0.1650 0.1690	1000 1388 4693 1799	1 1 2 1
NWAI	31,6000	17:00	0.47	32.40	1.94 %	141	31.0000	31.6000	143	0	15	[+]
NWA	31.00 32.40	23.8000 35.4000	- - - -	- - - -	- - - -	1 2 5 2	950 266 894 110	30.8000 30.6000 30.2000 30.0000	31.8000 32.0000 32.4000 32.6000	5000 44 7 1240	1 2 1 4
OLYMP	0,1975	12:18	5.05	0.20	0.00 %	1000	0.1865	0.1970	2858	0	0	[+]
OLY	0.20 0.20	0.2110 0.3150	- - - -	- - - -	- - - -	1 1 1 1	600 870 1483 6000	0.1860 0.1855 0.1850 0.1845	0.1975 0.1985 0.1995 0.2020	7300 500 1000 40	1 1 1 1
ONE2TRIBE	0,2440	16:43	0.601	0.24	1.67 %	617	0.2240	0.2400	4200	1	0	[+]
O2T	0.24 0.24	0.2240 0.3320	- - - -	- - - -	- - - -	2 1 1 1	15494 50000 5000 3500	0.2220 0.2200 0.2100 0.2020	0.2440 0.2460 0.2480 0.2540	5890 14032 10000 1800	1 1 1 1
ONICO	13,0000	15:00	0.004	13.00	0.78 %	2	12.7000	13.0000	16	0	0	[+]
ONC	13.00 13.00	12.8000 19.2000	- - - -	- - - -	- - - -	1 2 1 1	3 8 3 3	12.4000 12.0000 11.5000 11.0000	13.3000 13.5000 13.8000 14.0000	58 20 60 731	1 1 2 1
OPTIGIS	0,4000	16:07	8.531	0.39	-5.66 %	1500	0.4300	0.4320	9814	9	3	[+]
OPI	0.39 0.43	0.3180 0.4740	- - - -	- - - -	- - - -	1 1 1 1	4808 1699 2550 10000	0.3900 0.3640 0.3620 0.3600	0.4340 0.4400 0.4460 0.4680	2197 4546 1706 1294	1 1 1 1
ORGANIC	9,3000	09:00	0.012	9.30	0.00 %	10	9.2000	9.6000	110	0	0	[+]
ORG	9.30 9.30	7.0000 10.5000	- - - -	- - - -	- - - -	1 1 1 1	115 20 20 20	9.0500 9.0000 8.8000 8.7000	10.0000 10.1000 10.2000 10.3000	5 8 9 10	1 1 1 1
ORZLOPONY	2,4200	09:00	0.01	2.42	5.22 %	1850	2.1000	2.3600	546	0	0	[+]
ORL	2.42 2.42	1.7600 2.6400	- - - -	- - - -	- - - -	1 2 1 1	920 1991 25 359	2.0800 2.0200 2.0000 1.8300	2.3800 2.4200 2.4600 2.5000	450 1200 1000 4000	1 2 1 2
OUTDOORZY	1,1200	12:20	0.605	1.13	0.00 %	2188	1.1200	1.1800	400	1	1	[+]
OUT	1.12 1.13	1.2900 1.9300	- - - -	- - - -	- - - -	4 2 2 2	13175 9095 3930 3800	1.1100 1.1000 1.0900 1.0600	1.1900 1.2000 1.2100 1.2200	900 731 300 252	1 1 1 2
OVIDWORKS	0,4360	16:31	6.37	0.41	-0.46 %	2510	0.4040	0.4360	1950	6	3	[+]
OVI	0.41 0.44	0.3760 0.5600	- - - -	- - - -	- - - -	1 4 1 1	958 5525 2000 6000	0.4020 0.4000 0.3960 0.3900	0.4380 0.4400 0.4460 0.4500	1730 5036 7938 6073	2 2 2 2
OZECAPITAL	0,3720	12:34	10.415	0.36	-0.53 %	550	0.3520	0.3740	10169	10	4	[+]
OZE	0.35 0.37	0.3320 0.4960	- - - -	- - - -	- - - -	2 1 1 1	3445 2000 5100 1900	0.3500 0.3460 0.3340 0.3320	0.3800 0.3840 0.3860 0.3880	12493 6987 6386 4000	2 2 1 1
P2CHILL	2,1000	16:21	17.457	2.34	-11.76 %	356	2.0800	2.1200	300	17	38	[+]
P2C	2.10 2.34	1.7300 2.5800	- - - -	- - - -	- - - -	2 2 4 1	15200 359 1580 96	2.0600 2.0200 2.0000 1.9600	2.1600 2.2000 2.2200 2.2400	300 1100 491 150	1 2 2 1
PLATIGE	6,6600	09:00	0.004	6.66	0.91 %	175	6.4400	6.6600	496	0	0	[+]
PLI	6.66 6.66	5.3600 8.0400	- - - -	- - - -	- - - -	2 1 1 1	591 1 200 1	6.4000 6.3600 6.3000 6.2600	6.7800 6.8200 6.8400 6.9400	500 296 170 54	1 1 1 1
POINTPACK	14,2000	13:05	1.031	13.80	0.71 %	120	13.8000	14.2000	244	1	14	[+]
PNT	13.40 14.20	11.2000 16.6000	- - - -	- - - -	- - - -	2 2 1 2	484 291 2 390	13.6000 13.5000 13.4000 13.3000	14.4000 14.5000 14.7000 14.8000	347 306 711 100	2 2 2 1
POLCOLOR	1,3200	09:20	0.02	1.32	-0.75 %	162	1.3300	1.3500	1528	0	0	[+]
PLT	1.32 1.32	1.1600 1.7400	- - - -	- - - -	- - - -	1 1 1 1	160 100 200 200	1.3200 1.3000 1.2800 1.2700	1.4000 1.4400 1.4500 1.4600	100 100 5 172	1 1 1 3
POLHOLROZ	3,0000	15:08	34.161	2.86	4.90 %	31	2.8600	3.0000	1342	34	100	[+]
PRH	2.86 3.10	2.4000 3.6000	- - - -	- - - -	- - - -	1 1 2 1	400 300 4000 50	2.8400 2.8200 2.8000 2.7400	3.0200 3.1000 3.1400 3.1800	119 900 50 200	1 2 1 1
POLMAN	0,3800	13:58	0.1	0.38	0.00 %	3000	0.3510	0.3800	12603	0	0	[+]
PLM	0.38 0.38	0.3280 0.4920	- - - -	- - - -	- - - -	2 1 1 1	5010 2942 2656 3000	0.3500 0.3400 0.3210 0.2810	0.3980 0.4000 0.4190 0.4200	1691 6700 1940 7398	3 2 1 2
POLTRONIC	0,7050	11:59	1.61	0.70	0.00 %	410	0.6350	0.7000	609	2	1	[+]
PTN	0.70 0.71	0.6250 0.9350	- - - -	- - - -	- - - -	2 1 1 1	3588 1500 998 2897	0.6300 0.6200 0.6100 0.6050	0.7050 0.7100 0.7200 0.7950	793 2599 590 976	2 2 1 1
PRESENT24	0,1190	16:07	1.773	0.12	0.00 %	100	0.1180	0.1190	1237	2	0	[+]
P24	0.12 0.12	0.0985 0.1470	- - - -	- - - -	- - - -	1 1 1 1	10 3000 8500 8000	0.1080 0.1040 0.1030 0.1020	0.1200 0.1210 0.1220 0.1240	5982 10000 9476 17982	1 1 1 2
PROACTA	1,6500	16:24	3.611	1.68	-1.79 %	6	1.6200	1.6400	84	4	6	[+]
PAC	1.57 1.68	1.5100 2.2400	- - - -	- - - -	- - - -	2 1 3 2	1980 3000 2534 916	1.6100 1.6000 1.5700 1.5000	1.6500 1.7000 1.7200 1.7300	610 265 422 949	1 2 5 1
PROMISE	8,8500	16:27	12.29	8.90	4.12 %	60	8.6000	8.9000	40	12	107	[+]
PRO	8.30 9.15	6.9000 10.3000	- - - -	- - - -	- - - -	1 1 5 2	850 226 1411 180	8.5500 8.5000 8.3000 8.2500	8.9500 9.2000 9.2500 9.3000	50 299 287 2991	1 4 1 1
PRYMUS	5,9500	10:34	0.002	5.95	0.00 %	10	5.7000	5.9000	20	0	0	[+]
PRS	5.95 5.95	4.8000 7.2000	- - - -	- - - -	- - - -	1 1 2 2	20 35 40 5020	5.6000 5.5500 5.4000 5.2000	5.9500 6.0000 6.1000 6.3000	1958 12251 3441 20	1 6 3 1
PYRAMID	4,7000	10:41	0.02	4.84	-2.89 %	20	4.6200	4.7000	190	0	0	[+]
PDG	4.70 4.84	5.8000 8.6000	- - - -	- - - -	- - - -	1 1 2 1	10 10 20 450	4.6000 4.5000 4.4000 4.3800	4.8000 4.8400 4.8600 4.8800	215 130 10 10	1 1 1 1
QUBICGMS	0,6950	10:15	2.005	0.66	0.00 %	2390	0.6500	0.6950	2260	0	0	[+]
QUB	0.66 0.70	0.5550 0.8250	- - - -	- - - -	- - - -	1 2 1 3	10 1010 3 1149	0.6450 0.6350 0.6200 0.6100	0.7000 0.7250 0.7300 0.7350	1500 200 1619 195	1 1 1 1
READGENE	4,6000	11:24	0.057	4.82	-4.56 %	98	4.6000	4.8600	20	0	0	[+]
RDG	4.60 4.84	4.0000 6.0000	- - - -	- - - -	- - - -	1 2 1 1	100 774 20 1	4.5800 4.5700 4.5500 4.4600	4.8800 4.9000 4.9200 4.9400	20 17230 20 20	1 3 1 1
REMORSOL	4,6600	16:00	0.235	5.05	-10.38 %	1	4.6400	4.6600	1024	0	1	[+]
RSP	4.64 5.05	4.8400 7.2500	- - - -	- - - -	- - - -	3 1 3 2	56 20 3 2	4.6200 4.6000 4.5800 4.5600	4.7600 4.8400 4.9000 4.9400	1 1 1 2	1 1 1 2
ROAD	5,0200	14:31	0.226	4.98	-4.92 %	80	4.9600	5.1200	80	0	1	[+]
RST	4.98 5.02	5.2400 7.8400	- - - -	- - - -	- - - -	1 1 1 1	65 210 58 100	4.9400 4.9200 4.8200 4.7600	5.2600 5.3000 5.4000 5.4400	80 55 76 6	1 1 1 1
ROBINSON	3,4200	09:33	0.002	3.40	0.00 %	50	3.2800	3.4000	50	0	0	[+]
RBS	3.40 3.42	2.6600 3.9800	- - - -	- - - -	- - - -	2 1 1 1	101 50 22 50	3.2600 3.2400 3.2000 3.1800	3.4200 3.4400 3.4600 3.4800	544 50 40 345	2 1 1 2
ROCCA	3,2000	09:00	0.062	3.20	0.00 %	20	3.0800	3.2000	585	0	0	[+]
RCA	3.20 3.20	2.5800 3.8600	- - - -	- - - -	- - - -	1 1 1 1	20 20 20 20	3.0400 3.0000 2.9600 2.9200	3.2200 3.2800 3.3000 3.3200	20 20 50 18	1 1 1 1
RSGAMES	5,9000	13:33	1.133	5.70	-9.23 %	120	5.7000	6.2000	102	1	6	[+]
RSG	5.50 6.00	6.0000 9.0000	- - - -	- - - -	- - - -	1 2 1 1	20 330 10 20	5.6000 5.5000 5.3000 5.1000	6.3000 6.5000 6.6000 6.8000	20 526 20 10	1 3 1 1
RUCHCHORZ	0,4000	11:00	0.273	0.40	0.00 %	273	0.4000	0.4000	273	0	0	[+]
RCW	0.40 0.40	0.2720 0.4080	- - - -	- - - -	- - - -	1 1 0 0	5000 8845 0 0	0.2600 0.1900 0.0000 0.0000	0.4680 0.5300 0.0000 0.0000	31045 4000 0 0	1 1 0 0
S4E	52,0000	11:15	0.017	50.00	4.00 %	66	48.0000	52.0000	70	0	1	[+]
S4E	48.00 52.00	34.4000 51.5000	- - - -	- - - -	- - - -	3 1 1 1	428 9 14 10	47.2000 47.0000 46.4000 45.0000	53.0000 54.0000 55.0000 56.5000	50 200 90 55	1 1 1 1
SAKANA	0,3280	17:00	0.222	0.33	0.00 %	836	0.3060	0.3280	4940	0	0	[+]
SKN	0.31 0.33	0.2480 0.3720	- - - -	- - - -	- - - -	1 1 1 2	2100 2950 398 595	0.2960 0.2940 0.2880 0.2860	0.3300 0.3500 0.3540 0.3700	9677 2892 40 189	1 1 1 1
SDSOPTIC	3,5400	16:43	1.731	3.54	1.14 %	250	3.4400	3.5600	600	2	6	[+]
SDS	3.44 3.56	4.0000 6.0000	- - - -	- - - -	- - - -	1 1 1 1	400 300 500 500	3.4200 3.4000 3.3800 3.3400	3.6000 3.7800 3.9600 3.9800	1296 299 190 496	2 1 1 1
SEDIVIO	8,6500	17:00	1.721	8.75	1.76 %	59	8.3000	8.6500	250	2	14	[+]
SED	8.25 8.80	7.8000 11.7000	- - - -	- - - -	- - - -	1 2 4 2	260 425 582 270	8.2500 8.2000 8.1500 8.1000	8.8000 8.8500 8.9000 9.0000	779 691 500 1085	1 2 1 2
SEVENET	13,0000	17:00	9.792	13.25	-2.26 %	185	13.0000	13.1500	394	10	127	[+]
SEV	12.80 13.50	9.8400 14.7500	- - - -	- - - -	- - - -	2 2 3 3	492 282 3089 1314	12.9000 12.8500 12.8000 12.7500	13.3000 13.3500 13.4000 13.4500	325 300 380 400	2 1 3 2
SFD	2,6800	16:37	1.6	2.66	1.13 %	12	2.6400	2.6800	696	2	4	[+]
SFD	2.61 2.69	2.1600 3.2400	- - - -	- - - -	- - - -	4 1 1 6	343 1000 671 1857	2.6300 2.6200 2.6100 2.6000	2.6900 2.7000 2.7400 2.7500	2299 800 5267 10	3 1 1 1
SIMTERACT	4,9600	09:00	0.002	4.96	0.00 %	636	4.9600	4.9800	215	0	0	[+]
SMT	4.96 4.96	4.2400 6.3500	- - - -	- - - -	- - - -	3 1 1 1	1449 238 86 1	4.6400 4.6200 4.2400 4.2000	5.3000 5.7500 5.8000 5.9000	99 194 124 1	1 1 1 1
SKYEUROPE	1,5700	16:26	1.345	1.55	0.00 %	591	1.5100	1.6000	150	0	0	[+]
SKY	1.50 1.57	1.2100 1.8100	- - - -	- - - -	- - - -	1 1 1 1	100 100 100 100	1.5000 1.4700 1.4600 1.4500	1.6300 1.6500 1.6600 1.7000	100 100 80 150	1 1 1 1
SOFTBLUE	0,2300	16:10	18.462	0.23	0.44 %	5275	0.2300	0.2360	2600	18	4	[+]
SBE	0.22 0.23	0.2370 0.3550	- - - -	- - - -	- - - -	3 1 2 1	17455 10 1010 10	0.2260 0.2250 0.2240 0.2230	0.2370 0.2380 0.2390 0.2400	5000 9110 5247 32101	5 1 3 1
SOLARINOV	0,0464	15:00	18.749	0.05	-1.28 %	1000	0.0464	0.0464	72588	19	1	[+]
SIN	0.05 0.05	0.0340 0.0628	- - - -	- - - -	- - - -	1 1 1 1	28446 2000 60000 16000	0.0424 0.0422 0.0420 0.0410	0.0468 0.0472 0.0490 0.0496	12000 140716 10000 7205	1 1 1 1
SONKA	10,6000	16:36	2.098	10.35	2.42 %	20	10.3000	10.6000	272	2	22	[+]
SOK	10.20 10.60	7.2800 10.9000	- - - -	- - - -	- - - -	1 1 1 5	21 20 196 1501	10.2000 10.1500 10.1000 10.0000	10.6500 10.7500 10.8000 10.9000	320 80 160 20	2 1 2 1
STANDREW	11,7000	15:24	0.01	11.70	0.00 %	26	12.0000	12.1000	5	0	0	[+]
STD	11.70 11.70	10.0000 15.0000	- - - -	- - - -	- - - -	1 1 3 1	10 55 70 10	11.5000 11.1000 11.0000 10.5000	12.2000 12.5000 12.6000 12.7000	284 90 5 10	1 2 1 1
STARWARD	8,3800	17:00	1.711	8.42	-0.24 %	45	8.3800	8.3800	733	2	14	[+]
STA	8.06 8.42	6.5600 9.8000	- - - -	- - - -	- - - -	2 2 1 1	303 101 309 93	8.0600 8.0400 8.0200 8.0000	8.4000 8.4400 8.4800 8.5000	748 200 76 226	3 1 1 3
STEMCELLS	0,5000	16:12	10.954	0.41	21.95 %	100	0.4400	0.4960	200	11	5	[+]
SCS	0.41 0.50	0.3200 0.4800	- - - -	- - - -	- - - -	1 1 1 1	100 1500 2405 200	0.4300 0.4220 0.4200 0.3800	0.4980 0.5000 0.5400 0.5800	200 3357 400 10720	1 2 1 3
SUNTECH	3,0000	17:00	38.511	3.14	-3.85 %	476	3.0000	3.0800	2128	39	116	[+]
SUN	2.86 3.20	1.2000 1.8000	- - - -	- - - -	- - - -	1 2 1 2	1 501 4074 1090	2.9000 2.8800 2.8600 2.8200	3.1000 3.1400 3.1600 3.1800	17179 100 14999 5500	1 1 2 1
SWMANSION	26,9000	14:49	0.322	27.40	-1.82 %	1	27.1000	27.4000	977	0	9	[+]
SWM	26.90 27.40	19.0000 28.4000	- - - -	- - - -	- - - -	1 1 1 1	22 100 40 15	27.0000 26.8000 26.5000 26.4000	27.5000 27.7000 27.8000 27.9000	50 55 156 50	1 1 2 1
SYNERGA	0,4460	15:00	0.441	0.45	0.00 %	2027	0.4200	0.4460	497	0	0	[+]
SNG	0.45 0.45	0.3120 0.4680	- - - -	- - - -	- - - -	1 2 1 1	500 509 500 1000	0.4180 0.4140 0.4120 0.4100	0.4480 0.4490 0.4500 0.4590	33810 500 184 997	2 1 1 1
SZAR	0,0635	10:48	27.169	0.06	3.25 %	872	0.0580	0.0635	999	27	2	[+]
SZR	0.06 0.06	0.0410 0.0750	- - - -	- - - -	- - - -	1 2 1 1	2872 11000 1000 13263	0.0575 0.0540 0.0530 0.0520	0.0640 0.0645 0.0655 0.0660	7660 1000 1984 6984	2 1 1 2
TAMEX	3,0200	14:59	0.352	3.16	-4.43 %	638	2.9200	3.0200	298	0	1	[+]
TOS	2.92 3.16	2.7800 4.1400	- - - -	- - - -	- - - -	1 2 1 1	2 6 300 269	2.8800 2.7400 2.7000 2.5600	3.1600 3.1800 3.2200 3.2400	95 323 300 435	1 1 1 1
TAXNET	1,6000	14:35	0.725	1.70	-5.88 %	50	1.6500	1.7000	7527	1	1	[+]
TXN	1.60 1.70	1.2800 1.9200	- - - -	- - - -	- - - -	1 1 1 1	50 107 150 400	1.6000 1.5000 1.4000 1.3700	1.8000 1.8200 1.8300 1.8900	1681 200 100 582	3 1 1 1
TELEMEDPL	0,6100	16:45	2.892	0.55	0.00 %	100	0.5600	0.6100	95	3	2	[+]
TMP	0.54 0.62	0.5200 0.7800	- - - -	- - - -	- - - -	1 5 1 1	100 327 100 999	0.5400 0.5300 0.5200 0.5150	0.6200 0.6300 0.6400 0.6500	1730 100 100 100	2 1 1 1
TELESTRADA	24,8000	16:38	0.538	25.60	0.00 %	75	24.8000	25.6000	1079	0	0	[+]
TLS	24.60 25.60	19.6000 29.2000	- - - -	- - - -	- - - -	1 1 2 1	246 82 1178 1	24.6000 24.4000 24.0000 23.8000	26.0000 26.6000 27.4000 27.6000	4756 100 25 150	1 1 1 1
TELGAM	0,4000	16:08	0.375	0.41	0.00 %	845	0.4000	0.4080	200	0	0	[+]
TLG	0.40 0.42	0.3600 0.5400	- - - -	- - - -	- - - -	1 1 1 1	500 400 1000 400	0.3980 0.3960 0.3940 0.3920	0.4100 0.4120 0.4140 0.4160	550 100 200 370	2 1 2 5
THEDUST	0,5300	10:45	0.2	0.53	0.00 %	548	0.4600	0.5300	200	0	0	[+]
THD	0.53 0.53	0.5300 0.7900	- - - -	- - - -	- - - -	1 1 1 2	1400 300 500 1800	0.4520 0.4500 0.4400 0.3800	0.5400 0.6000 0.6100 0.6200	200 3653 970 72	1 4 1 1
TREX	3,6200	15:16	0.607	3.60	0.56 %	5	3.6600	3.8000	340	1	2	[+]
TRX	3.60 3.68	3.0200 4.5000	- - - -	- - - -	- - - -	1 2 1 1	10 520 50 100	3.6000 3.5800 3.5600 3.5400	3.8200 3.8400 3.8600 3.9800	235 890 11235 2499	1 1 1 1
TRUEGAMES	0,1850	16:42	0.1	0.19	-2.63 %	50	0.1850	0.1900	14194	0	0	[+]
TGS	0.19 0.19	0.2140 0.3200	- - - -	- - - -	- - - -	1 1 1 1	50 50 50 100	0.1820 0.1790 0.1770 0.1755	0.1970 0.1975 0.1980 0.1990	200 3472 6055 200	1 1 1 1
UFGAMES	0,7100	17:00	3.828	0.74	-6.58 %	100	0.7050	0.7600	26	4	3	[+]
UFG	0.71 0.74	0.6800 1.0200	- - - -	- - - -	- - - -	2 1 2 1	2292 800 3000 100	0.7000 0.6600 0.6500 0.6400	0.7650 0.7800 0.8100 0.8200	1200 800 104 100	1 2 2 1
UNIFIED	0,2300	15:09	2.86	0.23	4.55 %	140	0.2300	0.2400	2084	3	1	[+]
UFC	0.23 0.23	0.1330 0.1990	- - - -	- - - -	- - - -	1 2 1 1	124 3351 1500 3093	0.2200 0.1720 0.1620 0.1600	0.2800 0.2860 0.3200 0.4900	4124 4000 1563 134	1 1 1 1
VARSAV	0,4320	17:00	34.631	0.42	0.00 %	630	0.4120	0.4220	10	0	0	[+]
VAR	0.41 0.44	0.3520 0.5250	- - - -	- - - -	- - - -	1 1 2 3	2000 2000 648 25576	0.4100 0.4080 0.4060 0.3960	0.4240 0.4260 0.4280 0.4300	333 324 1625 2326	3 3 2 1
VEE	11,3500	16:10	0.941	11.35	1.79 %	5	11.1500	11.3500	99	1	11	[+]
VEE	11.10 11.40	9.2000 13.8000	- - - -	- - - -	- - - -	7 7 9 6	558 337 1691 4482	11.1000 11.0500 11.0000 10.9500	11.4000 11.4500 11.5000 11.5500	193 102 222 101	5 1 4 2
VERBICOM	1,3600	17:00	7.325	1.26	7.94 %	1500	1.3600	1.3600	800	7	10	[+]
VRB	1.26 1.36	1.5900 2.3600	- - - -	- - - -	- - - -	1 1 2 1	773 2100 8500 1000	1.3200 1.3100 1.3000 1.2900	1.3700 1.3800 1.3900 1.4100	250 338 200 200	1 1 1 1
VIDIS	5,0500	09:54	0.024	5.10	-0.98 %	212	4.7200	5.0500	599	0	0	[+]
VDS	5.05 5.10	4.0000 6.0000	- - - -	- - - -	- - - -	1 1 1 1	300 300 380 408	4.3400 4.3200 4.2000 4.1600	5.1000 5.4000 5.5000 5.5500	292 286 267 9	1 1 1 1
VISION	0,0325	15:00	3.9	0.03	0.00 %	1900	0.0330	0.0330	4000	4	0	[+]
VIV	0.03 0.03	0.0155 0.0285	- - - -	- - - -	- - - -	1 1 1 1	10000 39000 10000 2000	0.0305 0.0300 0.0280 0.0270	0.0355 0.0365 0.0380 0.0390	31645 30000 5000 5000	2 1 1 1
VOOLT	1,7950	14:59	0.728	1.75	-0.83 %	1	1.7750	1.8000	236	1	1	[+]
VLT	1.73 1.81	1.3850 2.0700	- - - -	- - - -	- - - -	2 1 1 1	459 50 590 1017	1.7500 1.7300 1.7200 1.6800	1.8100 1.8200 1.8450 1.8500	250 245 250 13	1 1 1 1
VRFABRIC	2,5600	16:29	1.29	2.62	-7.91 %	1200	2.5600	2.7000	535	1	3	[+]
VFA	2.56 2.62	2.8000 4.2000	- - - -	- - - -	- - - -	3 1 1 2	1923 20 20 3250	2.5400 2.5200 2.5000 2.4600	2.7200 2.7400 2.7600 2.7800	1673 40 40 685	3 1 1 3
WERTHHOLZ	0,1880	16:32	12.619	0.15	0.00 %	400	0.1500	0.1860	224	0	0	[+]
WHH	0.15 0.19	0.1430 0.2120	- - - -	- - - -	- - - -	1 1 1 1	3000 7693 7693 200	0.1330 0.1310 0.1300 0.1250	0.1870 0.1880 0.1900 0.1920	2405 18642 17263 2000	1 1 1 1
WIERZYCL	0,6640	17:00	0.024	0.65	0.00 %	2	0.6540	0.6640	1225	0	0	[+]
WRL	0.65 0.66	0.5180 0.7740	- - - -	- - - -	- - - -	1 1 1 1	2 410 1200 800	0.6140 0.6020 0.5680 0.5660	0.6660 0.6760 0.6800 0.6820	2358 167 200 200	1 1 1 1
XBSPROLOG	64,0000	10:44	0.018	63.50	0.79 %	1	63.0000	63.5000	13	0	1	[+]
XBS	63.50 64.00	53.0000 79.0000	- - - -	- - - -	- - - -	2 3 1 1	3 92 1 1	62.5000 62.0000 61.5000 61.0000	64.0000 64.5000 65.0000 65.5000	27 28 127 22	1 2 2 3
YOSHI	0,7740	17:00	2.854	0.78	-0.26 %	1000	0.7540	0.7720	4	3	2	[+]
YOS	0.74 0.78	0.6880 1.0250	- - - -	- - - -	- - - -	2 3 3 4	98 3588 15 20	0.7520 0.7500 0.7480 0.7460	0.7740 0.7760 0.7780 0.7800	25 15 15 1603	5 3 3 7
ZENERIS	2,6400	14:41	0.606	2.65	-0.38 %	24	2.6100	2.6500	2500	1	2	[+]
ZEN	2.64 2.65	2.3600 3.5400	- - - -	- - - -	- - - -	2 1 1 1	10 5 5 400	2.6000 2.5900 2.5500 2.5400	2.7200 2.7700 2.7800 2.7900	68 100 10 10	1 1 2 1
ZORTRAX	0,0550	15:00	11.079	0.06	5.77 %	4800	0.0520	0.0550	84499	11	1	[+]
ZRX	0.06 0.06	0.0430 0.0790	- - - -	- - - -	- - - -	3 1 1 1	94891 97677 20000 1000	0.0515 0.0510 0.0500 0.0460	0.0570 0.0575 0.0580 0.0590	1000 60001 124678 20000	1 2 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	141868.2	-0.78%	17:09
WIG20	3766.4	-0.77%	17:09
WIG20 Fut	3741.0	-0.85%	17:04
WIG20USD	992.6	-0.97%	17:15
mWIG40	9875.0	-0.87%	17:09
sWIG80	30421.3	-0.47%	17:09

Notowania Świat
US Blue Chip	52126.5	-0.69%	23:00
Nasdaq100	28592.7	-1.49%	22:01
Nikkei	64141.1	-4.03%	8:45
DAX	24828.1	-0.35%	17:31
Ropa WTI	82.5	+4.51%	22:59
Złoto	4015.0	+0.97%	22:00

Notowania Waluty
EUR/PLN	4.33869	+0.20%	22:00
CHF/PLN	4.69745	+0.38%	22:00
USD/PLN	3.79230	+0.21%	22:00
EUR/USD	1.14408	-0.02%	22:00
GBP/USD	1.34585	-0.13%	22:00
USD/JPY	162.388	+0.01%	22:00

Forum
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» GRAGIELDOWA.PL [8]

Wzrosty	Spadki	Staty
AIRWAY	0.30	14.73%
CDRL	11.70	8.33%
ZABKA	33.67	8.26%
IZOLACJA	3.88	6.30%
NEXITY	0.82	5.13%
Więcej ...
IMCOMPANY	31.50	-7.35%
MOVIEGAMES	6.75	-4.93%
OPTEAM	6.05	-4.72%
GAMEOPS	11.65	-4.51%
SCANWAY	284.00	-4.38%
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