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	0,0984	15:24	60.601	0.10	3.36 %	2000	0.0964	0.0984	3699	61	6	[+]
ONE	0.10 0.10	0.0644 0.1195	- - - -	- - - -	- - - -	1 1 3 4	10000 200 1400 2400	0.0962 0.0960 0.0958 0.0956	0.0986 0.0988 0.0990 0.0992	3200 3600 8700 30200	3 1 2 2
4MOBILITY	1,1900	15:24	1.454	1.18	-4.03 %	50	1.1100	1.2000	50	1	2	[+]
4MB	1.09 1.24	0.8350 1.2400	- - - -	- - - -	- - - -	1 1 1 1	50 180 50 50	1.1000 1.0900 1.0800 1.0700	1.2300 1.2400 1.2500 1.2800	90 905 70 69	2 1 2 2
7FIT	22,4000	16:17	2.84	23.00	-1.75 %	124	21.8000	22.6000	50	3	65	[+]
7FT	21.80 23.00	16.7000 24.8000	- - - -	- - - -	- - - -	2 2 1 1	277 305 1 245	21.6000 21.4000 21.2000 20.8000	22.8000 23.0000 23.2000 23.8000	5 70 67 54	1 1 1 2
7LEVELS	5,5000	09:00	0.022	5.50	0.00 %	233	5.1500	5.5000	182	0	0	[+]
7LV	5.50 5.50	5.5500 8.2500	- - - -	- - - -	- - - -	1 1 1 0	20 169 300 0	5.0000 4.0200 4.0000 0.0000	6.3000 6.9500 7.0000 8.0000	265 118 234 400	2 1 3 1
ABAK	5,4000	15:12	0.196	5.20	0.00 %	200	5.2000	5.4000	200	0	1	[+]
ABK	5.20 5.40	4.4400 6.6500	- - - -	- - - -	- - - -	1 1 1 1	60 6 40 600	5.0000 4.9800 4.9400 4.8200	5.6000 5.7000 5.9000 6.6000	480 18 24 102	2 2 1 1
ABSINVEST	1,1600	16:59	13.409	1.17	-0.85 %	498	1.1600	1.2200	3857	13	16	[+]
AIN	1.16 1.22	1.0500 1.5700	- - - -	- - - -	- - - -	1 1 2 2	500 476 10196 2245	1.1500 1.1400 1.1300 1.1200	1.2300 1.2500 1.2600 1.2700	1500 300 200 200	2 2 1 1
ADATEX	1,2200	16:31	0.76	1.21	-5.43 %	100	1.2300	1.3100	294	1	1	[+]
ADX	1.21 1.31	1.0200 1.5200	- - - -	- - - -	- - - -	1 1 1 1	206 765 1277 350	1.2200 1.2000 1.1700 1.1600	1.3200 1.3300 1.3600 1.3800	114 1561 1000 100	1 1 1 1
AGROLIGA	29,9000	15:19	0.013	29.90	0.00 %	35	28.6000	28.9000	245	0	0	[+]
AGL	28.60 29.90	18.6000 27.8000	- - - -	- - - -	- - - -	1 2 1 1	2 13 26 10	28.1000 28.0000 27.9000 27.6000	29.9000 30.0000 31.0000 31.2000	37 29 15 138	1 1 1 1
AITON	0,2200	15:40	5.572	0.22	-0.90 %	1269	0.2200	0.2290	500	6	1	[+]
AIT	0.22 0.23	0.1985 0.2970	- - - -	- - - -	- - - -	1 1 1 1	500 500 500 4000	0.2180 0.2170 0.2160 0.2120	0.2300 0.2310 0.2320 0.2330	4385 1274 1500 588	2 2 2 2
AKCEPTFIN	0,2840	15:00	0.02	0.28	0.00 %	360	0.2840	0.3300	200	0	0	[+]
AFC	0.28 0.28	0.1970 0.2940	- - - -	- - - -	- - - -	1 1 1 1	100 200 200 200	0.2700 0.2600 0.2500 0.2400	0.3480 0.3500 0.3600 0.3900	2400 1660 2000 200	1 2 1 1
ANALIZY	29,0000	14:45	0.023	28.60	3.57 %	130	28.0000	29.0000	2	0	1	[+]
AOL	28.60 29.00	23.0000 34.2000	- - - -	- - - -	- - - -	1 2 2 1	1 1005 141 1	27.4000 27.2000 27.0000 26.8000	29.8000 30.0000 30.2000 30.4000	70 10 100 554	1 1 1 1
APOLLO	3,8600	15:00	0.5	3.86	0.00 %	238	3.0000	3.9200	996	1	2	[+]
APC	3.86 3.86	1.4400 2.1600	- - - -	- - - -	- - - -	1 0 0 0	10 0 0 0	0.0200 0.0000 0.0000 0.0000	3.9400 3.9800 4.0000 4.1000	994 620 300 400	1 1 1 1
APS	5,8000	16:59	0.032	5.30	0.87 %	2	5.4000	5.8000	433	0	0	[+]
APS	5.30 5.80	4.9200 7.3500	- - - -	- - - -	- - - -	1 3 4 4	8 18 134 232	5.3000 5.2500 5.2000 5.1000	5.8500 5.9500 6.0000 6.2000	610 5 1125 5	1 1 4 1
AQUABB	11,7000	12:55	0.251	11.50	1.74 %	12	11.7000	12.0000	10	0	3	[+]
AQU	11.50 12.00	9.8500 14.7000	- - - -	- - - -	- - - -	1 1 1 1	20 20 27 20	11.5000 11.3000 11.1000 11.0000	12.2000 12.4000 12.5000 12.8000	10 10 238 10	1 1 1 1
AQUAPOZ	4,7800	10:12	0.231	5.00	-4.40 %	230	4.6000	4.9000	210	0	1	[+]
AQA	4.78 5.00	4.1200 6.1500	- - - -	- - - -	- - - -	1 1 1 1	100 6 159 200	4.5800 4.5000 4.0000 3.0000	5.0000 5.8000 9.0000 0.0000	123 200 30 0	1 1 1 0
ARTGAMES	1,3300	16:59	14.871	1.35	-1.48 %	1725	1.3100	1.3300	1240	15	20	[+]
ARG	1.31 1.40	0.6000 0.8900	- - - -	- - - -	- - - -	1 1 1 1	300 481 300 19	1.3000 1.2900 1.2800 1.2700	1.3400 1.3500 1.3800 1.3900	1000 1864 200 915	2 1 1 2
ASTRO	0,0745	11:00	0.671	0.07	6.43 %	2	0.0610	0.0745	29274	1	0	[+]
ASR	0.07 0.07	0.0460 0.0850	- - - -	- - - -	- - - -	1 3 1 0	1333 62 2 0	0.0600 0.0500 0.0450 0.0000	0.0950 0.1100 0.1270 0.1370	10000 21111 3000 13333	1 1 1 1
ATCCARGO	11,5000	14:58	2.107	11.10	4.55 %	300	11.1000	11.4000	2024	2	24	[+]
ATA	11.10 11.50	9.1500 13.6000	- - - -	- - - -	- - - -	4 5 2 1	1366 3654 247 178	11.0000 10.9000 10.8000 10.7000	11.5000 11.7000 11.8000 11.9000	5 300 935 255	1 1 2 1
ATOMJELLY	0,5750	15:00	0.215	0.58	7.48 %	5000	0.5200	0.5750	23192	0	0	[+]
ATJ	0.58 0.58	0.4760 0.7100	- - - -	- - - -	- - - -	2 1 1 1	4000 25 200 11000	0.5000 0.4920 0.4800 0.4700	0.6400 0.6450 0.6500 0.6600	1107 425 2790 275	2 1 1 1
AZTEC	1,2900	15:26	1.861	1.34	-3.73 %	84	1.2900	1.3200	100	2	2	[+]
AZC	1.29 1.40	1.0800 1.6200	- - - -	- - - -	- - - -	1 1 1 1	50 1000 200 100	1.2700 1.2600 1.2500 1.2300	1.3300 1.3800 1.3900 1.4000	75 100 100 150	1 1 1 1
BALTICON	18,8000	15:50	0.377	19.10	-1.57 %	5	18.6000	19.0000	13	0	7	[+]
BLT	18.10 19.10	15.2000 22.6000	- - - -	- - - -	- - - -	2 2 2 1	9 11 102 100	18.4000 18.2000 18.1000 17.8000	19.1000 19.2000 19.8000 19.9000	512 5 42 94	1 1 1 1
BINARY	4,1000	15:03	0.019	4.10	-1.91 %	121	4.1000	4.2800	99	0	0	[+]
BHX	3.96 4.10	2.9600 4.4000	- - - -	- - - -	- - - -	1 1 1 1	21 100 13 245	4.0800 4.0600 4.0400 4.0200	4.3000 4.3400 4.3800 4.4400	364 12 100 50	2 1 1 1
BIOGENED	18,9000	09:00	0.015	18.90	0.00 %	59	19.0000	19.7000	13	0	0	[+]
BGD	18.90 18.90	14.9000 22.2000	- - - -	- - - -	- - - -	1 1 1 1	30 54 54 43	18.8000 18.7000 18.5000 18.0000	19.9000 20.0000 21.2000 22.0000	68 46 48 470	3 1 1 4
BIZTECH	0,1880	13:07	16.865	0.19	0.53 %	2500	0.1810	0.1860	500	17	3	[+]
BTK	0.19 0.19	0.1370 0.2040	- - - -	- - - -	- - - -	2 1 1 1	4400 51 5000 1000	0.1800 0.1770 0.1740 0.1730	0.1880 0.1900 0.1930 0.1940	3853 10399 5000 50000	1 1 1 1
BKDGAMES	1,9000	15:39	0.962	2.10	-10.38 %	100	1.8800	2.0000	100	1	2	[+]
BKD	1.90 2.10	1.9900 2.9600	- - - -	- - - -	- - - -	1 2 1 1	400 415 106 100	1.8700 1.8600 1.8500 1.8400	2.0200 2.0400 2.0600 2.0800	100 200 742 528	1 2 1 2
BLACKPOIN	0,3040	11:30	17.46	0.33	-5.00 %	5950	0.3060	0.3320	7216	17	6	[+]
BPN	0.30 0.33	0.2740 0.4100	- - - -	- - - -	- - - -	1 1 1 1	1550 6500 6500 10000	0.3000 0.2860 0.2840 0.2800	0.3340 0.3440 0.3460 0.3500	3214 3000 2890 5000	1 1 1 1
BLACKROSE	0,3420	11:00	0.587	0.34	0.00 %	2000	0.3050	0.3420	850	0	0	[+]
BRP	0.34 0.34	0.3410 0.5100	- - - -	- - - -	- - - -	3 1 1 1	3529 998 2000 3334	0.3040 0.3030 0.3010 0.3000	0.3430 0.3450 0.3480 0.3490	1125 4162 5 437	1 1 1 1
BPC	0,1950	16:49	185.13	0.19	9.55 %	500	0.1800	0.1950	2251	185	33	[+]
BPC	0.17 0.20	0.0645 0.1180	- - - -	- - - -	- - - -	1 2 1 1	4855 10303 1000 1000	0.1790 0.1780 0.1750 0.1730	0.1960 0.2000 0.2020 0.2060	5555 10000 4804 19050	1 1 1 2
BRAS	0,1870	16:45	539.437	0.18	2.47 %	2000	0.1855	0.1870	4945	539	103	[+]
BSA	0.18 0.22	0.1840 0.2760	- - - -	- - - -	- - - -	2 1 1 2	43332 2000 15000 5555	0.1850 0.1840 0.1835 0.1820	0.1880 0.1885 0.1895 0.1900	4989 3500 10000 45000	1 1 1 2
BSH	25,6000	16:30	3.972	25.40	0.79 %	83	25.0000	25.6000	39	4	102	[+]
BSH	25.40 25.80	13.8000 20.6000	- - - -	- - - -	- - - -	1 1 2 1	85 100 134 45	24.8000 24.6000 24.4000 24.2000	25.8000 26.0000 26.2000 26.4000	120 84 597 7	1 2 2 1
BTCSTUDIO	0,2880	16:59	7.823	0.40	-24.21 %	3578	0.2640	0.3940	3420	8	2	[+]
BTC	0.26 0.40	0.0970 0.1450	- - - -	- - - -	- - - -	1 1 1 0	5172 5000 1 0	0.2540 0.2400 0.0100 0.0000	0.3960 0.3980 0.4500 0.4880	4031 11757 300 1371	2 1 1 1
CANNABIS	0,1990	16:43	115.331	0.20	-2.45 %	2200	0.1960	0.1990	4436	115	23	[+]
CBD	0.20 0.20	0.1480 0.2220	- - - -	- - - -	- - - -	7 6 3 6	9288 8550 9500 16300	0.1950 0.1940 0.1930 0.1920	0.2000 0.2020 0.2040 0.2060	44702 18830 14537 1539	11 14 8 2
CARBON	2,0000	14:32	5.671	2.00	0.00 %	1451	2.0000	2.1400	1140	6	11	[+]
CRB	1.94 2.10	1.8600 2.7800	- - - -	- - - -	- - - -	1 1 1 1	265 200 552 1048	1.9400 1.9300 1.8200 1.8000	2.1600 2.2000 2.3800 2.4000	348 730 339 2133	1 1 1 3
CARPATHIA	1,4500	14:29	0.305	1.55	-6.45 %	1050	1.4500	1.5400	100	0	0	[+]
CRC	1.45 1.55	1.2300 1.8300	- - - -	- - - -	- - - -	1 1 2 1	100 100 800 100	1.4300 1.4100 1.3900 1.3400	1.5500 1.5600 1.5700 1.5800	1350 1030 3 503	2 2 1 2
CCS	0,5100	15:04	0.683	0.46	0.00 %	932	0.4640	0.5450	3000	1	0	[+]
CCS	0.46 0.51	0.4120 0.6150	- - - -	- - - -	- - - -	1 1 1 1	998 5800 2273 30	0.4440 0.4420 0.4400 0.4240	0.5500 0.5800 0.7150 0.7200	11031 2858 1019 9000	1 1 1 1
CENTURION	0,0865	16:23	172.316	0.09	0.00 %	3259	0.0860	0.0865	57565	172	15	[+]
CTF	0.08 0.09	0.1150 0.1710	- - - -	- - - -	- - - -	1 3 1 4	2559 7770 7000 94841	0.0855 0.0835 0.0830 0.0825	0.0870 0.0880 0.0885 0.0890	27168 1000 13000 1000	2 1 2 1
CFG	1,4750	11:45	0.103	1.37	3.87 %	36	1.4250	1.4750	45	0	0	[+]
CFG	1.37 1.48	1.3300 1.9900	- - - -	- - - -	- - - -	1 2 1 1	50 315 150 1119	1.3800 1.3700 1.3600 1.3500	1.5800 1.6000 1.9750 1.9800	6 724 720 11183	1 1 1 3
CMI	4,7400	09:42	0.005	4.74	0.42 %	20	4.5400	4.7200	21	0	0	[+]
CMI	4.74 4.74	7.1500 10.6000	- - - -	- - - -	- - - -	1 1 1 1	140 20 100 150	4.5200 4.3000 4.2000 4.1800	4.7400 4.8000 4.8800 5.0000	2887 8 8 10	2 1 1 1
CONSOLE	7,8000	14:26	0.005	7.80	0.65 %	35	7.8500	8.0000	50	0	0	[+]
CLA	7.80 7.80	4.6000 6.9000	- - - -	- - - -	- - - -	1 1 1 1	245 35 32 25	7.8000 7.7500 7.6500 7.5500	8.0500 8.1000 8.1500 8.2000	300 25 25 35	1 1 1 1
COREY	0,2790	14:13	0.517	0.27	-3.13 %	250	0.2670	0.2790	1598	1	0	[+]
COR	0.27 0.28	0.2640 0.3960	- - - -	- - - -	- - - -	1 3 1 2	2500 5937 1452 7000	0.2660 0.2650 0.2640 0.2600	0.2800 0.2880 0.2890 0.2980	5845 948 4808 13000	1 1 1 1
COSMA	0,4060	16:34	0.317	0.39	4.10 %	574	0.3900	0.4060	125	0	0	[+]
COS	0.39 0.41	0.3380 0.5050	- - - -	- - - -	- - - -	1 2 1 1	400 493 2240 1000	0.3840 0.3820 0.3800 0.3700	0.4080 0.4100 0.4140 0.4180	7960 29551 400 1600	3 2 1 2
CWA	2,7000	16:39	7.696	2.74	-1.46 %	428	2.6000	2.7000	3526	8	21	[+]
CWA	2.60 2.74	3.1200 4.6400	- - - -	- - - -	- - - -	1 1 1 1	100 100 100 1000	2.5800 2.5600 2.5400 2.5000	2.7200 2.7400 2.7600 2.7800	80 1120 48 50	1 2 1 1
CZARNKOW	0,0695	15:00	4	0.07	0.00 %	19892	0.0655	0.0695	4150	0	0	[+]
BRO	0.07 0.07	0.0665 0.1230	- - - -	- - - -	- - - -	1 1 1 1	20051 200 600 13301	0.0640 0.0630 0.0620 0.0610	0.0700 0.0800 0.0895 0.0900	8910 100 9998 146400	1 1 1 4
DANKS	0,8300	15:20	0.022	0.83	0.00 %	2	0.8250	0.8300	3903	0	0	[+]
DNS	0.80 0.83	0.6400 0.9500	- - - -	- - - -	- - - -	1 1 1 1	2 2 2 2	0.8200 0.8150 0.8100 0.8050	0.8400 0.8500 0.8600 0.8750	3065 2353 7000 5000	2 1 2 1
DDISTANCE	0,0720	15:00	1.838	0.07	-8.40 %	115200	0.0720	0.0782	19300	2	0	[+]
DDI	0.07 0.07	0.1010 0.1510	- - - -	- - - -	- - - -	1 2 1 1	3003 21000 1000 1860	0.0712 0.0710 0.0700 0.0524	0.0800 0.0900 0.0998 0.1000	21400 1995 9998 21780	1 1 1 3
DEFENCEH	0,6340	16:59	8.186	0.63	-0.31 %	449	0.6120	0.6280	100	8	5	[+]
DFH	0.61 0.64	0.3590 0.5360	- - - -	- - - -	- - - -	1 1 2 4	500 100 20 736	0.6100 0.6080 0.6060 0.6040	0.6360 0.6420 0.6440 0.6460	728 700 2500 250	1 1 1 1
DEKTRA	5,0200	16:32	0.535	5.22	-1.95 %	106	4.9000	5.1600	106	1	3	[+]
DKR	5.02 5.22	4.9600 7.4400	- - - -	- - - -	- - - -	1 1 1 1	300 30 215 620	4.8900 4.8000 4.7600 4.7500	5.1800 5.2000 5.2200 5.2400	155 364 28 49	1 1 1 1
DITIX	0,1800	10:51	7.14	0.18	-4.76 %	9000	0.1790	0.1800	91196	7	1	[+]
DTX	0.18 0.19	0.1680 0.2520	- - - -	- - - -	- - - -	1 2 1 1	10000 13600 25000 3500	0.1780 0.1710 0.1700 0.1680	0.1890 0.1900 0.1910 0.1920	1283 3544 372 8693	2 1 1 1
DRAGEUS	0,9480	16:34	0.008	0.95	0.00 %	245	0.8920	0.9480	277	0	0	[+]
DRG	0.95 0.95	0.7600 1.1400	- - - -	- - - -	- - - -	2 1 2 3	900 1165 900 1815	0.8800 0.8700 0.8600 0.8500	0.9500 0.9580 0.9600 0.9700	1065 300 4404 200	1 1 2 1
DRFINANCE	1,3500	16:59	0.966	1.35	0.00 %	1	1.3100	1.3900	770	1	1	[+]
DRF	1.21 1.39	1.3450 2.0100	- - - -	- - - -	- - - -	1 3 1 1	200 2120 375 200	1.3000 1.2100 1.2050 1.2000	1.3950 1.4000 1.4600 1.4700	2088 200 108 1331	1 1 1 1
DUALITY	0,5460	14:37	3.814	0.58	-5.86 %	755	0.5500	0.5860	20	4	2	[+]
DUA	0.55 0.59	0.6000 0.8960	- - - -	- - - -	- - - -	2 1 1 1	2200 500 200 20	0.5440 0.5420 0.5400 0.5340	0.5880 0.5900 0.5940 0.6040	183 166 20 200	1 1 1 1
EASYCALL	4,0200	14:29	1.063	4.12	-2.43 %	87	4.0200	4.1400	85	1	4	[+]
ECL	4.02 4.18	3.5200 5.2500	- - - -	- - - -	- - - -	1 2 1 1	24 138 1663 120	4.0000 3.9800 3.9600 3.8800	4.1600 4.1800 4.2000 4.2800	100 920 1630 45	1 2 5 1
ECCGAMES	0,1805	16:59	1.156	0.18	0.00 %	206	0.1760	0.1790	4914	0	0	[+]
ECC	0.18 0.18	0.1540 0.2310	- - - -	- - - -	- - - -	2 1 1 1	10150 800 700 283	0.1755 0.1740 0.1735 0.1730	0.1800 0.1810 0.1815 0.1820	5100 7563 200 12411	2 1 1 2
ECO5TECH	0,5450	16:44	11.791	0.60	-9.17 %	50	0.5400	0.5450	338	12	6	[+]
ECT	0.50 0.60	0.7450 1.1100	- - - -	- - - -	- - - -	1 2 2 1	96 1400 5001 5000	0.5200 0.5100 0.5000 0.4820	0.5500 0.5800 0.5900 0.5950	10682 200 200 600	2 1 1 2
EKIOSK	0,4240	15:00	0.2	0.42	-1.40 %	200	0.4220	0.4240	880	0	0	[+]
EKS	0.42 0.42	0.3920 0.5850	- - - -	- - - -	- - - -	1 1 1 1	100 500 2000 200	0.4160 0.4100 0.4000 0.3700	0.4300 0.4320 0.4420 0.4800	59877 20 200 100	1 1 1 1
EKIPA	0,8620	16:11	2.211	0.86	0.00 %	229	0.8600	0.8760	139	2	2	[+]
EEE	0.86 0.86	0.9360 1.4000	- - - -	- - - -	- - - -	1 1 3 4	10 10 21 530	0.8580 0.8560 0.8540 0.8520	0.8780 0.8800 0.8820 0.8840	1082 500 540 179	1 1 5 1
EKOBOX	1,1400	16:32	8.575	1.18	-4.20 %	950	1.1400	1.1500	4729	9	10	[+]
EBX	1.14 1.18	1.3600 2.0300	- - - -	- - - -	- - - -	3 5 1 3	951 2837 500 750	1.1300 1.1200 1.1100 1.1000	1.1700 1.1800 1.1850 1.1900	2148 2000 5163 1690	3 1 3 1
EKOPOL	5,4500	16:10	0.024	5.90	-7.63 %	316	5.4500	5.8500	396	0	0	[+]
EGH	5.45 5.90	5.1500 7.6500	- - - -	- - - -	- - - -	4 3 4 2	3850 2311 491 355	5.4000 5.3500 5.3000 5.2000	5.9000 6.0000 6.1000 6.5000	466 2093 214 125	1 2 2 1
EMPERIA	0,5050	17:00	107.942	0.55	-11.40 %	5600	0.5000	0.5050	1292	108	56	[+]
EMP	0.51 0.58	0.3220 0.4820	- - - -	- - - -	- - - -	1 1 1 1	800 40000 10000 1500	0.4880 0.4800 0.4700 0.4520	0.5250 0.5350 0.5600 0.5700	6000 1539 1000 4754	1 1 1 3
ENERGY	0,2640	16:45	44.379	0.26	-0.75 %	12	0.2620	0.2640	4998	44	12	[+]
EGY	0.26 0.27	0.1820 0.2720	- - - -	- - - -	- - - -	2 1 3 1	2787 1000 6558 9000	0.2600 0.2560 0.2550 0.2540	0.2650 0.2660 0.2670 0.2680	9862 6958 500 5000	1 2 1 1
EUROSNACK	2,2200	16:47	17.219	2.34	-5.13 %	223	2.2200	2.2600	14	17	39	[+]
ECK	2.19 2.35	2.0000 3.0000	- - - -	- - - -	- - - -	3 1 2 4	1460 485 100 600	2.2000 2.1900 2.1400 2.1300	2.2700 2.2800 2.3000 2.3400	415 200 900 14856	1 2 1 1
EUROTAX	2,6200	16:25	1.298	2.76	-0.76 %	10	2.6000	2.6200	15	1	4	[+]
ETX	2.62 2.76	2.0800 3.1200	- - - -	- - - -	- - - -	3 2 2 3	430 1373 33 614	2.5800 2.5400 2.5200 2.5000	2.6400 2.7000 2.7400 2.7600	173 600 38 12469	2 1 1 3
EXAMOBILE	3,2200	10:37	0.712	3.28	-2.42 %	20	3.2400	3.3000	99	1	2	[+]
EXA	3.22 3.28	2.8600 4.2600	- - - -	- - - -	- - - -	1 1 2 2	372 20 345 40	3.2200 3.1600 3.1400 3.1200	3.3600 3.4800 3.5600 3.6000	305 40 40 40	1 1 1 1
EXCELLENC	0,4000	16:48	225.991	0.41	0.00 %	12	0.3980	0.4000	15514	226	91	[+]
EXC	0.40 0.41	0.4120 0.6150	- - - -	- - - -	- - - -	7 9 10 9	24530 16303 18766 23320	0.3960 0.3940 0.3920 0.3900	0.4040 0.4060 0.4080 0.4100	15575 23000 20801 63091	4 3 2 6
FHDOM	4,5000	15:04	0.371	4.50	12.50 %	180	3.5200	4.6000	1492	0	2	[+]
FHD	4.50 4.50	3.4400 5.1000	- - - -	- - - -	- - - -	2 1 1 1	164 290 219 10	3.5000 3.4800 3.0000 0.1000	4.6800 4.7000 5.0000 5.3000	165 260 15 110	1 1 1 1
FOOTHILLS	0,6000	11:16	0.24	0.59	1.69 %	301	0.5850	0.6000	100	0	0	[+]
FTL	0.59 0.60	0.4320 0.6450	- - - -	- - - -	- - - -	1 1 1 1	3860 200 200 200	0.5700 0.5650 0.5500 0.5300	0.6100 0.6250 0.6300 0.6350	100 100 910 100	1 1 1 1
FOREVEREN	1,8700	16:28	2.942	1.95	-2.60 %	1013	1.8800	1.9550	924	3	6	[+]
FOR	1.87 1.96	2.0000 3.0000	- - - -	- - - -	- - - -	4 1 3 3	1249 500 900 1100	1.8700 1.8600 1.8500 1.8400	1.9600 1.9650 1.9700 1.9900	1000 305 308 200	1 3 1 2
FORTWRO	24,8000	13:21	0.087	24.60	0.40 %	10	24.3000	24.6000	4	0	2	[+]
FRW	24.60 24.80	30.8000 46.2000	- - - -	- - - -	- - - -	3 2 5 1	84 19 306 40	24.2000 24.1000 24.0000 23.9000	24.7000 24.8000 24.9000 25.0000	50 30 9 50	1 1 1 1
FOTOVOLT	0,2880	12:49	0.546	0.27	-0.69 %	261	0.2700	0.2880	200	1	0	[+]
FVE	0.27 0.29	0.2680 0.4000	- - - -	- - - -	- - - -	2 1 1 1	1500 400 1000 100	0.2650 0.2600 0.2560 0.2500	0.2890 0.2900 0.2930 0.2940	4588 19214 101 250	1 3 2 1
FREEMIND	9,5000	16:47	0.824	8.34	13.91 %	20	9.2000	9.5000	92	1	8	[+]
FRM	8.34 9.88	4.9200 7.3600	- - - -	- - - -	- - - -	1 1 1 1	20 100 20 20	9.0000 8.8000 8.6000 8.4000	9.6000 9.8400 9.8600 9.8800	770 20 1148 222	1 1 1 2
GALVO	3,8800	13:19	2.094	3.84	1.04 %	180	3.7800	3.8800	988	2	8	[+]
GAL	3.74 3.98	2.0000 3.0000	- - - -	- - - -	- - - -	1 2 2 1	1500 5139 8 195	3.7600 3.7400 3.7000 3.6400	3.9000 3.9200 3.9600 3.9800	350 322 475 2243	1 2 2 2
GAMIVO	14,7000	09:30	0.112	15.20	-0.68 %	110	14.7000	15.2000	151	0	2	[+]
GMV	14.70 15.20	14.2000 21.2000	- - - -	- - - -	- - - -	4 2 1 2	761 159 300 91	14.5000 14.4000 14.3000 14.2000	15.3000 15.5000 15.7000 15.8000	301 243 577 200	1 1 3 1
GENOMED	37,4000	15:13	0.047	38.20	-6.50 %	4	37.4000	38.8000	5	0	2	[+]
GEN	37.40 38.20	19.6000 29.2000	- - - -	- - - -	- - - -	1 1 2 1	35 2 86 10	37.2000 37.0000 36.8000 36.6000	39.2000 39.4000 39.6000 40.0000	3 1 5 1880	1 1 1 3
GENXONE	5,4000	15:50	0.417	5.48	0.00 %	26	5.3800	5.4800	20	0	0	[+]
GX1	5.40 5.62	4.7400 7.1000	- - - -	- - - -	- - - -	2 2 2 2	26 26 26 26	5.3600 5.3400 5.3200 5.3000	5.5000 5.5200 5.5400 5.5600	20 22 22 24	1 2 2 2
GEOTRANS	3,6500	11:39	11.061	3.75	-3.95 %	1300	3.6500	3.7500	280	11	41	[+]
GTS	3.62 3.79	4.0800 6.1200	- - - -	- - - -	- - - -	1 1 2 1	200 113 996 100	3.6400 3.6300 3.6200 3.6100	3.7800 3.7900 3.8000 3.8400	784 792 1756 741	1 4 2 1
GOLAB	0,6000	15:09	1.57	0.60	20.00 %	6110	0.2100	0.7000	3500	2	1	[+]
GOL	0.60 0.60	0.1600 0.2400	- - - -	- - - -	- - - -	1 1 1 1	6000 10 1 2	0.0905 0.0800 0.0700 0.0500	0.9250 1.0000 0.0000 0.0000	126 36593 0 0	1 1 0 0
GRAAL	11,5000	16:06	11.286	11.00	1.77 %	1438	12.9000	13.4000	1090	11	124	[+]
GRL	10.10 11.90	15.4000 23.0000	- - - -	- - - -	- - - -	2 1 1 1	200 1000 60 246	12.2000 12.1000 11.0000 10.2000	13.5000 13.6000 13.9000 14.0000	400 150 300 110	1 1 1 1
GREMPCO	1,4300	16:18	3.079	1.34	-0.35 %	50	1.3300	1.4300	968	3	4	[+]
GRM	1.25 1.43	0.8720 1.3050	- - - -	- - - -	- - - -	1 1 1 1	50 660 100 250	1.3000 1.2800 1.2700 1.2600	1.4350 1.4400 1.4450 1.4600	493 4093 400 50	2 3 1 1
GRUPAMZ	0,1700	16:59	148.466	0.21	-17.87 %	1838	0.1700	0.1820	7336	148	27	[+]
GMZ	0.17 0.21	0.1970 0.2950	- - - -	- - - -	- - - -	1 2 1 1	6070 10100 5000 100	0.1695 0.1690 0.1680 0.1670	0.1880 0.1990 0.1995 0.2050	10000 3750 15326 500	1 1 1 1
GRUPAREC	64,8000	14:17	0.038	68.60	-7.69 %	4	64.6000	65.0000	1	0	2	[+]
GRC	64.60 68.60	54.0000 80.8000	- - - -	- - - -	- - - -	1 1 2 3	5 2 7 9	64.4000 64.2000 64.0000 63.6000	65.2000 66.0000 66.4000 68.4000	33 7 11 3	1 1 1 2
HEMP	5,1000	16:59	23.644	5.00	3.03 %	100	5.0600	5.1000	968	24	119	[+]
HMP	5.00 5.14	0.1570 0.2350	- - - -	- - - -	- - - -	1 1 4 1	550 972 27245 500	5.0400 5.0200 5.0000 4.9500	5.1200 5.1400 5.1600 5.1800	80 4592 397 700	1 3 1 1
HILANDER	0,9960	14:55	6.091	1.01	-8.20 %	700	0.9800	1.0550	125	6	6	[+]
HER	1.00 1.07	1.0750 1.6050	- - - -	- - - -	- - - -	1 1 1 1	200 1000 4151 5000	0.9760 0.9700 0.9640 0.9620	1.0600 1.1100 1.1150 1.1200	1800 14 1969 1600	1 1 1 1
HIPOWERSA	0,3320	15:00	5.315	0.34	-5.14 %	3561	0.3320	0.3480	421	5	2	[+]
HPE	0.33 0.34	0.3120 0.4640	- - - -	- - - -	- - - -	4 1 1 3	18900 426 5175 4530	0.3300 0.3260 0.3240 0.3000	0.3500 0.3700 0.3860 0.3880	3000 23910 10 3903	1 1 1 1
HIPROMINE	33,2000	16:42	25.03	34.00	-2.92 %	110	32.4000	34.0000	3	25	801	[+]
HPM	32.00 34.00	70.5000 105.0000	- - - -	- - - -	- - - -	3 2 2 2	8 4 59 210	32.0000 31.4000 31.2000 31.0000	34.6000 34.8000 36.0000 36.8000	48 3 5 27	1 2 1 2
HORTICO	7,0000	13:27	6.71	6.85	0.72 %	300	6.8500	7.0000	6160	7	46	[+]
HOR	6.80 7.05	5.9500 8.8500	- - - -	- - - -	- - - -	1 2 6 5	816 578 3369 2476	6.8000 6.7500 6.7000 6.6500	7.1000 7.1500 7.2000 7.3000	875 160 250 6	2 2 1 1
Hub.Tech	0,2720	14:42	102.923	0.27	0.74 %	2000	0.2650	0.2700	7400	103	28	[+]
HUB	0.27 0.27	0.1850 0.2770	- - - -	- - - -	- - - -	3 2 2 3	5673 7856 3000 8101	0.2640 0.2630 0.2620 0.2610	0.2710 0.2720 0.2730 0.2740	13688 18000 12500 7000	1 1 2 3
HURTIMEX	0,0850	15:00	0.103	0.09	0.00 %	8550	0.0710	0.0850	23648	0	0	[+]
HRT	0.09 0.09	0.1270 0.1890	- - - -	- - - -	- - - -	1 2 1 3	4551 10145 12000 13000	0.0705 0.0700 0.0605 0.0600	0.0860 0.0870 0.0900 0.0990	5850 20000 7000 29053	1 1 1 1
HYDRAPRES	0,4780	09:20	0.03	0.48	0.00 %	200	0.4720	0.4780	9775	0	0	[+]
HPS	0.48 0.48	0.3520 0.5250	- - - -	- - - -	- - - -	1 2 1 2	3047 7300 50000 50100	0.4700 0.4680 0.4600 0.4580	0.4800 0.4900 0.5000 0.5100	2405 1900 2053 100	2 3 2 1
IBCPOLSKA	4,6600	16:37	0.096	4.68	-0.21 %	20	4.7100	4.8400	19	0	0	[+]
IBC	4.61 4.68	2.0800 3.1000	- - - -	- - - -	- - - -	1 1 2 2	300 227 40 60	4.7000 4.6200 4.6000 4.5300	4.9000 4.9100 4.9700 4.9800	20 181 40 105	1 1 1 1
ICECODE	0,0795	15:46	10.957	0.08	-0.63 %	2644	0.0750	0.0795	22680	11	1	[+]
ICG	0.08 0.08	0.1120 0.1680	- - - -	- - - -	- - - -	3 2 1 2	1508 2320 5000 8109	0.0745 0.0740 0.0730 0.0700	0.0800 0.0820 0.0845 0.0850	18584 1780 4363 45000	2 2 4 1
ICPD	0,9300	12:47	0.697	0.94	0.00 %	100	0.8600	0.9300	95	0	0	[+]
ICD	0.86 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	100 100 100 100	1 1 1 1
IDH	2,7000	17:00	1.149	2.40	7.14 %	20	2.3000	2.7000	290	1	3	[+]
IDH	2.38 2.74	1.7300 2.5800	- - - -	- - - -	- - - -	1 1 1 1	20 309 100 800	2.2000 2.0200 2.0000 1.9400	2.7200 2.7400 2.7600 2.7800	20 6 20 20	1 1 1 1
IGORIA	0,4440	16:05	7.483	0.45	-0.89 %	1000	0.4170	0.4440	1482	7	3	[+]
IGT	0.42 0.45	0.3560 0.5340	- - - -	- - - -	- - - -	1 1 2 2	2911 1000 1000 3051	0.4160 0.4150 0.4140 0.4100	0.4450 0.4460 0.4480 0.4490	1000 1470 7950 1750	1 1 1 1
IMAGEPWR	3,9000	16:48	2.895	3.90	1.56 %	55	3.4200	3.9000	572	3	11	[+]
IPW	3.52 3.90	0.7600 1.1400	- - - -	- - - -	- - - -	1 1 1 1	98 800 399 3379	3.3800 3.3600 3.3400 3.3000	4.0000 4.0600 4.4600 4.4800	3661 725 250 300	2 2 1 1
IMMGAMES	0,6300	15:00	6.28	0.63	5.00 %	200	0.6140	0.6300	1835	6	4	[+]
IMG	0.63 0.63	0.6320 0.9480	- - - -	- - - -	- - - -	1 1 1 1	2000 1560 1000 2000	0.6120 0.6020 0.6000 0.5820	0.6320 0.6340 0.6380 0.6480	400 2300 500 4086	1 1 1 1
INCUVO	0,4970	14:43	7.908	0.50	-2.17 %	350	0.4950	0.5000	3674	8	4	[+]
IVO	0.47 0.50	0.5200 0.7800	- - - -	- - - -	- - - -	1 1 1 1	250 1000 1000 200	0.4930 0.4920 0.4900 0.4760	0.5040 0.5080 0.5100 0.5220	700 296 445 850	1 1 1 1
INFRA	1,8950	15:05	0.041	1.87	5.28 %	200	1.8650	1.8950	49	0	0	[+]
IFA	1.87 1.90	1.6500 2.4700	- - - -	- - - -	- - - -	1 1 2 2	47 50 193 550	1.8000 1.7500 1.7000 1.6600	1.9000 1.9300 1.9400 1.9500	638 50 1270 50	1 1 2 1
INTERIAPL	9,6500	09:00	0.001	9.65	0.00 %	200	8.7000	9.6000	237	0	0	[+]
INT	9.65 9.65	6.3000 9.4000	- - - -	- - - -	- - - -	1 1 3 1	230 300 400 11	8.6500 8.6000 8.5000 8.4000	9.6500 9.7000 9.7500 9.8000	497 909 119 205	3 3 2 1
INTWORKS	1,3200	16:59	1.559	1.29	-2.94 %	145	1.2800	1.3600	1122	2	2	[+]
IWS	1.26 1.36	0.9150 1.3600	- - - -	- - - -	- - - -	1 2 2 1	350 1078 1115 1836	1.2700 1.2500 1.2400 1.2200	1.3700 1.3800 1.3900 1.4000	300 125 2401 477	1 1 4 1
INVENTION	0,1100	16:30	206.884	0.11	0.00 %	587	0.1080	0.1100	83930	207	23	[+]
INM	0.11 0.11	0.0916 0.1370	- - - -	- - - -	- - - -	1 1 1 2	10494 16364 20000 16336	0.1075 0.1070 0.1065 0.1060	0.1110 0.1115 0.1120 0.1125	24111 20000 99841 15000	2 1 1 1
INVESTEKO	1,8000	16:59	2.934	1.83	-2.17 %	951	1.3600	1.8300	1647	3	5	[+]
IVE	1.55 1.83	1.6800 2.5200	- - - -	- - - -	- - - -	1 1 1 2	951 550 300 2300	1.3500 1.2100 1.0400 1.0000	1.8500 1.8600 1.8700 2.0000	49 8881 173 740	1 1 1 1
JRCGROUP	1,0000	11:00	0.01	1.00	0.00 %	1575	0.9400	1.0200	1195	0	0	[+]
JRC	1.00 1.00	0.9950 1.4800	- - - -	- - - -	- - - -	1 2 1 1	4225 2198 1000 1000	0.9300 0.9200 0.9000 0.8500	1.0400 1.0900 1.1000 1.1500	4381 89 3100 1770	2 1 2 2
JUJUBEE	0,5100	14:58	5.789	0.52	-1.92 %	249	0.4880	0.5100	596	6	3	[+]
JJB	0.49 0.52	0.4440 0.6650	- - - -	- - - -	- - - -	2 1 1 2	1202 1000 140 1050	0.4860 0.4820 0.4780 0.4760	0.5150 0.5200 0.5250 0.5350	2500 504 457 300	1 2 1 1
KANCELWEC	1,9900	09:27	19.993	1.91	-0.50 %	1	1.8900	1.9900	893	20	38	[+]
KPI	1.90 1.99	1.5900 2.3600	- - - -	- - - -	- - - -	1 2 1 1	1 1000 3000 500	1.8800 1.8600 1.8500 1.8100	2.0000 2.0200 2.0400 2.0600	4866 1500 3500 3000	2 1 2 2
KBJ	28,0000	09:00	0.002	28.00	0.00 %	2	27.6000	28.0000	118	0	0	[+]
KBJ	28.00 28.00	16.2000 24.2000	- - - -	- - - -	- - - -	1 1 1 2	10 1 192 505	27.4000 26.2000 26.0000 23.2000	28.4000 29.0000 30.0000 31.0000	188 1 10 253	1 1 1 2
KLEPSYDRA	6,9000	16:20	1.159	6.94	-0.58 %	93	6.8600	6.9000	100812	1	8	[+]
KLE	6.90 6.94	6.1400 9.1800	- - - -	- - - -	- - - -	5 8 13 1	392 1056 2137 99	6.8400 6.8200 6.8000 6.7800	6.9400 6.9600 7.0000 7.0200	2476 2457 11742 2	2 3 6 1
KLON	1,3400	09:44	0.02	1.34	0.00 %	50	1.3100	1.3400	980	0	0	[+]
KLN	1.34 1.34	1.1200 1.6800	- - - -	- - - -	- - - -	1 1 1 1	100 50 100 100	1.2500 1.2000 1.1500 1.1200	1.3500 1.3800 1.3900 1.4000	1000 40 85 40	1 1 1 1
KOOL2PLAY	0,7750	15:04	0.9	0.78	23.02 %	100	0.6200	0.6300	1987	1	1	[+]
K2P	0.78 0.78	0.2960 0.4440	- - - -	- - - -	- - - -	1 2 1 0	900 1700 10 0	0.5700 0.5000 0.0100 0.0000	0.6500 0.7000 0.8000 1.0900	800 1694 310 1097	1 1 1 1
KORBANK	11,8000	13:21	0.52	11.80	0.00 %	15	11.4000	11.8000	105	1	6	[+]
KOR	11.50 11.80	8.2500 12.3000	- - - -	- - - -	- - - -	2 1 1 1	125 200 25 350	11.3000 11.2000 11.1000 11.0000	11.9000 12.3000 12.4000 12.5000	89 25 79 20	3 1 2 1
KUBOTA	12,3500	13:17	0.56	12.05	2.49 %	10	11.5000	12.2000	20	1	7	[+]
KUB	11.20 12.40	10.6000 15.8000	- - - -	- - - -	- - - -	1 1 1 1	10 10 20 50	11.4000 11.3000 11.2000 11.0000	12.3000 12.4000 12.5000 12.6000	30 50 323 89	1 1 2 1
LABOCANNA	0,2260	16:59	23.332	0.22	-0.88 %	581	0.2250	0.2260	295	23	5	[+]
LCN	0.21 0.23	0.1620 0.2420	- - - -	- - - -	- - - -	1 2 1 1	5787 4335 2000 500	0.2170 0.2050 0.2040 0.2000	0.2270 0.2290 0.2300 0.2370	8380 9151 14295 8557	2 2 4 1
LEGIMI	29,0000	14:52	0.258	29.00	0.00 %	39	29.0000	30.0000	40	0	7	[+]
LEG	26.00 30.80	24.4000 36.4000	- - - -	- - - -	- - - -	1 2 1 1	30 117 8 2	26.2000 26.0000 25.2000 24.6000	30.8000 31.8000 32.0000 33.2000	30 110 141 2	1 1 1 1
LETUS	0,3120	16:49	945.411	0.34	-9.30 %	21673	0.3000	0.3120	3998	945	289	[+]
LET	0.29 0.34	0.1600 0.2380	- - - -	- - - -	- - - -	2 1 1 5	29998 4500 20000 31976	0.2980 0.2960 0.2940 0.2900	0.3160 0.3180 0.3240 0.3280	13441 11333 6333 4000	1 3 1 1
LEXBONO	0,0930	11:00	0.2	0.09	0.00 %	6250	0.0840	0.0930	1660	0	0	[+]
LXB	0.09 0.09	0.0490 0.0900	- - - -	- - - -	- - - -	1 3 1 1	1000 10150 25000 1000	0.0830 0.0820 0.0815 0.0800	0.1000 0.1020 0.1050 0.1060	2500 500 1295 2195	2 1 1 1
LGTRADE	2,2800	11:13	0.001	2.28	0.00 %	1500	2.0600	2.3400	463	0	0	[+]
LGT	2.28 2.28	1.7600 2.6400	- - - -	- - - -	- - - -	1 1 1 1	48 391 1000 511	2.0400 2.0200 2.0000 1.9600	2.3600 2.4200 2.5000 2.5400	374 250 300 989	1 1 1 1
LMGAMES	0,6900	15:42	0.325	0.69	0.00 %	235	0.6450	0.6900	585	0	0	[+]
LMG	0.65 0.69	0.5300 0.7900	- - - -	- - - -	- - - -	1 1 2 2	3000 200 5200 500	0.6400 0.6250 0.6100 0.6000	0.6950 0.7000 0.7050 0.7100	700 2475 500 693	2 3 1 2
LTGAMES	9,4000	14:42	0.822	9.35	0.00 %	10	8.9000	9.4000	300	1	7	[+]
LTM	9.00 9.40	5.1500 7.6500	- - - -	- - - -	- - - -	3 1 1 1	175 10 20 280	8.8000 8.7000 8.6000 8.5000	9.4500 9.5000 9.6000 9.7000	136 983 10 10	3 2 1 1
LUDUS	0,3960	16:52	7.788	0.40	16.47 %	5171	0.3400	0.3960	9283	8	3	[+]
LUD	0.40 0.40	0.2280 0.3400	- - - -	- - - -	- - - -	1 1 1 1	500 500 500 500	0.3260 0.3240 0.3200 0.3180	0.3980 0.4000 0.4300 0.4400	880 1491 8868 400	1 1 1 1
LUG	1,3000	13:12	0.25	1.30	0.00 %	487	1.2300	1.3000	900	0	0	[+]
LUG	1.30 1.30	1.2000 1.8000	- - - -	- - - -	- - - -	2 2 2 1	1000 85 905 1573	1.2200 1.2100 1.2000 1.1500	1.3900 1.9000 2.0600 2.0800	200 300 1000 662	1 1 2 1
M4B	17,0000	11:56	0.004	17.00	6.25 %	30	6.4000	17.0000	812	0	0	[+]
M4B	17.00 17.00	10.2000 15.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	17.1000 19.0000 20.0000 0.0000	974 1 375 0	1 1 2 0
MADKOM	3,6200	16:17	21.273	3.60	0.00 %	931	3.5200	3.7200	304	21	78	[+]
MAD	3.60 3.76	2.4200 3.6200	- - - -	- - - -	- - - -	2 1 2 1	105 500 34 2	3.5000 3.4400 3.4200 3.3400	3.7600 3.7800 3.8800 3.9000	7012 340 335 1000	5 1 1 1
MADMIND	0,2400	15:00	1	0.24	3.00 %	1004	0.2330	0.2460	250	1	0	[+]
MMS	0.24 0.24	0.3200 0.4800	- - - -	- - - -	- - - -	1 4 1 1	200 11519 200 222	0.2320 0.2300 0.2260 0.2250	0.2480 0.2680 0.2690 0.2700	200 1000 500 3400	1 1 1 2
MAKOLAB	7,5500	10:16	0.977	7.60	0.00 %	100	6.8500	7.5500	3390	1	7	[+]
MLB	7.55 7.60	6.5000 9.7000	- - - -	- - - -	- - - -	1 2 1 1	1198 764 1500 1000	6.8000 6.7000 6.5500 6.5000	7.6000 7.8000 7.9500 8.0000	5364 84 110 1070	1 2 1 2
MAXIPIZZA	0,5000	16:36	0.456	0.50	0.00 %	1000	0.4700	0.5000	1358	0	0	[+]
MXP	0.45 0.50	0.3600 0.5400	- - - -	- - - -	- - - -	3 1 1 1	5395 15 3 2000	0.4500 0.4450 0.4230 0.4210	0.5200 0.5500 0.5880 0.5900	2000 1000 1675 3148	1 1 1 1
MBFGROUP	2,2200	16:59	3.55	2.41	-7.88 %	835	2.2200	2.2800	500	4	8	[+]
MBF	2.22 2.48	4.5600 6.8400	- - - -	- - - -	- - - -	2 1 1 1	659 1 799 227	2.2100 2.2000 2.1800 2.1700	2.2900 2.3000 2.3100 2.3200	388 500 478 236	1 1 1 1
MEDAPP	0,1705	15:21	4.775	0.17	-0.29 %	8589	0.1700	0.1705	1321	5	1	[+]
MDA	0.17 0.17	0.1840 0.2760	- - - -	- - - -	- - - -	1 2 1 1	22175 10800 3847 20000	0.1610 0.1600 0.1300 0.1000	0.1710 0.1740 0.1790 0.1800	37037 15000 75200 9723	2 1 2 4
MEDCAMP	0,7000	15:44	7.729	0.67	-7.28 %	255	0.7000	0.7550	720	8	5	[+]
MDP	0.67 0.70	0.6400 0.9500	- - - -	- - - -	- - - -	1 1 1 1	300 2000 1200 5000	0.6700 0.5700 0.5650 0.5600	0.7700 0.7800 0.8000 0.8200	1348 10500 22491 4000	1 2 2 1
MEDICOBIO	0,3360	16:59	22.119	0.34	-1.18 %	103	0.3200	0.3360	1575	22	7	[+]
MDB	0.32 0.34	0.3640 0.5400	- - - -	- - - -	- - - -	1 2 2 1	1470 1000 1850 500	0.3180 0.3140 0.3100 0.3080	0.3380 0.3400 0.3500 0.3720	4640 11380 434 500	1 2 1 1
MEDTECH	0,3840	17:00	1777.126	0.39	-1.54 %	37312	0.3840	0.3900	8463	1 777	706	[+]
MDT	0.38 0.41	0.6750 1.0000	- - - -	- - - -	- - - -	8 10 4 3	35522 96784 8100 2080	0.3820 0.3800 0.3780 0.3760	0.3920 0.3940 0.3960 0.3980	5000 5000 5000 18913	1 1 1 2
MENNICASK	46,7000	16:14	0.088	48.10	0.00 %	33	46.7000	48.0000	2	0	4	[+]
MNS	46.70 48.10	46.8000 70.0000	- - - -	- - - -	- - - -	1 4 3 1	5 170 91 6	46.2000 46.1000 46.0000 45.8000	48.1000 48.2000 48.4000 48.5000	15 63 44 371	2 1 1 1
MENTZEN	25,4000	16:38	0.169	25.40	0.00 %	124	25.0000	25.4000	121	0	4	[+]
XDD	25.00 25.40	22.4000 33.6000	- - - -	- - - -	- - - -	6 4 2 3	63 262 105 92	24.8000 24.6000 24.4000 24.0000	25.6000 25.8000 26.0000 26.2000	445 618 1002 82	9 10 6 4
MGAMES	2,6200	11:52	0.111	2.62	-2.24 %	1400	2.0200	2.6200	165	0	0	[+]
MGS	2.62 2.62	1.8900 2.8200	- - - -	- - - -	- - - -	1 1 1 2	15 390 956 20	1.9500 1.6700 1.6600 0.1000	2.6400 2.6600 2.6800 2.7000	289 1000 5820 1500	1 1 1 1
MILISYS	0,3530	16:48	35.548	0.36	-1.94 %	1389	0.3400	0.3530	703	36	12	[+]
MLM	0.34 0.36	0.2320 0.3480	- - - -	- - - -	- - - -	1 1 2 1	70 500 220 73	0.3390 0.3360 0.3350 0.3340	0.3540 0.3550 0.3560 0.3570	5033 2000 800 500	1 1 1 1
MILITARY	0,3700	16:49	9.656	0.36	2.21 %	11	0.3690	0.3700	6594	10	4	[+]
MIG	0.36 0.38	0.2810 0.4210	- - - -	- - - -	- - - -	1 7 2 6	11 22899 30 2214	0.3670 0.3620 0.3610 0.3600	0.3740 0.3770 0.3780 0.3790	5 32 1420 56459	1 1 2 3
MILKPOL	0,5000	11:00	0.451	0.50	0.00 %	4301	0.4800	0.5000	5549	0	0	[+]
MLP	0.50 0.50	0.5450 0.8150	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.6800 0.9800 0.0000 0.0000	6000 400 0 0	1 1 0 0
MILTON	0,5100	16:49	12.004	0.50	-0.97 %	4559	0.5000	0.5100	998	12	6	[+]
MTN	0.50 0.51	0.6350 0.9450	- - - -	- - - -	- - - -	1 1 1 1	1000 1048 8604 1000	0.4980 0.4960 0.4900 0.4820	0.5150 0.5200 0.5250 0.5300	500 7271 97 264	1 2 1 2
MOONLIT	0,3060	15:00	20.01	0.31	-1.29 %	3500	0.3000	0.3060	1590	20	6	[+]
MLT	0.31 0.31	0.2960 0.4440	- - - -	- - - -	- - - -	1 0 0 0	2000 0 0 0	0.2820 0.0000 0.0000 0.0000	0.3080 0.3400 0.3500 0.3880	304 4006 10842 2900	1 1 3 1
MPAY	0,2930	16:59	691.531	0.31	-5.48 %	1297	0.2930	0.3000	7000	692	206	[+]
MPY	0.28 0.32	0.1970 0.2950	- - - -	- - - -	- - - -	2 2 1 1	20436 28000 5200 6000	0.2910 0.2900 0.2880 0.2870	0.3050 0.3060 0.3070 0.3090	35 35 5045 10000	1 1 2 1
MPLVERBUM	4,6000	09:08	0.002	4.60	0.00 %	15	4.2200	4.6000	1094	0	0	[+]
VER	4.60 4.60	4.6400 6.9500	- - - -	- - - -	- - - -	1 1 1 2	2 150 265 186	4.2000 4.0600 3.9200 3.7000	4.8800 4.9000 5.2500 9.8000	84 480 196 9169	1 1 1 1
MSM	4,4000	16:18	0.038	4.40	0.00 %	19	4.3600	4.4000	289	0	0	[+]
MSM	4.40 4.40	3.6000 5.3800	- - - -	- - - -	- - - -	2 1 1 2	40 20 24 139	4.3000 4.2600 4.2100 4.2000	4.5000 4.5600 4.5900 4.6000	210 20 199 20	2 1 1 1
NESTMEDIC	0,6480	16:37	3.683	0.66	1.57 %	78	0.6180	0.6480	2500	4	2	[+]
NST	0.62 0.66	0.5100 0.7620	- - - -	- - - -	- - - -	1 1 2 1	250 3260 2900 2500	0.6160 0.6140 0.6120 0.6040	0.6540 0.6560 0.6580 0.6700	248 7500 3348 3398	1 1 2 1
NIEWIADOW	16,3000	17:04	204.367	16.05	1.88 %	300	16.1500	16.3000	557	204	3 334	[+]
GNS	15.80 16.80	13.0000 15.8000	- - - -	- - - -	- - - -	1 8 9 4	500 7134 3664 512	16.1000 16.0500 16.0000 15.9000	16.3500 16.4000 16.4500 16.5000	4500 5065 380 7078	2 2 2 5
NOOBZ	12,8000	14:33	0.363	13.30	-1.54 %	75	12.4000	12.7000	15	0	5	[+]
NOB	12.80 13.50	11.2000 16.6000	- - - -	- - - -	- - - -	1 1 3 1	5 125 250 5	12.3000 12.2000 12.1000 12.0000	12.8000 13.1000 13.3000 13.4000	49 10 90 35	1 1 2 1
NOVAINV	0,6600	16:43	4.409	0.65	1.54 %	5601	0.6480	0.6600	3074	4	3	[+]
NOV	0.65 0.66	0.4840 0.7240	- - - -	- - - -	- - - -	1 1 1 1	500 217 2890 91	0.6460 0.6440 0.6400 0.6340	0.6620 0.6640 0.6680 0.6700	4489 995 2544 1996	2 1 2 1
NTVSA	0,1920	16:59	0.986	0.18	5.49 %	1200	0.1850	0.2000	189	1	0	[+]
NTV	0.18 0.19	0.1300 0.1940	- - - -	- - - -	- - - -	1 2 1 1	1500 5050 1500 1000	0.1810 0.1800 0.1670 0.1570	0.2060 0.2080 0.2100 0.2160	3900 6776 1000 514	1 2 1 1
NWAI	30,2000	14:47	0.937	30.40	-2.58 %	46	30.0000	30.2000	63	1	28	[+]
NWA	29.80 30.40	23.8000 35.4000	- - - -	- - - -	- - - -	5 3 5 3	210 56 180 119	29.8000 29.6000 29.4000 29.2000	30.4000 30.8000 31.0000 31.2000	56 81 100 200	2 3 1 4
OLYMP	0,2500	09:13	7.501	0.26	0.40 %	390	0.2490	0.2570	500	8	2	[+]
OLY	0.25 0.26	0.2110 0.3150	- - - -	- - - -	- - - -	1 1 1 1	4577 300 1666 500	0.2480 0.2420 0.2410 0.2330	0.2580 0.2610 0.2620 0.2630	500 596 622 700	1 1 3 1
ONE2TRIBE	0,1800	16:33	10.288	0.19	-4.76 %	15049	0.1780	0.1800	7000	10	2	[+]
O2T	0.18 0.19	0.2240 0.3320	- - - -	- - - -	- - - -	1 1 1 1	1000 131 10000 3800	0.1770 0.1760 0.1700 0.1660	0.1860 0.1870 0.1890 0.1970	9507 5000 175735 60600	1 1 2 3
ONICO	9,0000	15:05	3.163	8.50	0.00 %	4	9.0000	9.3000	20	0	0	[+]
ONC	8.50 9.00	12.8000 19.2000	- - - -	- - - -	- - - -	1 1 1 1	5 21 5 80	8.7000 8.5000 8.4000 8.0500	9.5000 9.6000 9.8000 9.9000	100 20 20 5	1 1 1 1
OPTIGIS	0,4400	16:41	3.214	0.45	-0.90 %	20	0.4060	0.4460	1000	3	1	[+]
OPI	0.40 0.45	0.3180 0.4740	- - - -	- - - -	- - - -	1 2 2 1	4550 200 4947 500	0.4040 0.4020 0.4000 0.3840	0.4480 0.4500 0.4700 0.4820	3994 2222 997 2891	1 1 1 2
ORZLOPONY	2,0600	14:53	0.01	2.06	0.00 %	1221	2.0400	2.0600	4952	0	0	[+]
ORL	2.06 2.06	1.7600 2.6400	- - - -	- - - -	- - - -	1 1 2 1	1000 1000 1350 1000	2.0200 2.0000 1.8000 1.5500	2.1000 2.1600 2.2000 2.2400	2460 710 1000 978	1 1 1 1
OUTDOORZY	2,3800	16:42	4.506	2.08	15.53 %	150	2.3200	2.3800	1896	5	10	[+]
OUT	2.08 2.48	1.2900 1.9300	- - - -	- - - -	- - - -	2 1 1 1	51 100 125 100	2.3000 2.2800 2.2600 2.2000	2.4200 2.4400 2.5000 2.6000	1176 2200 791 100	2 1 2 1
OVIDWORKS	0,2800	09:43	0.165	0.26	0.00 %	16800	0.2580	0.2840	5136	0	0	[+]
OVI	0.26 0.28	0.3760 0.5600	- - - -	- - - -	- - - -	3 3 2 2	6052 7917 3694 8600	0.2560 0.2540 0.2500 0.2440	0.2860 0.2900 0.2920 0.2960	4702 8630 5437 357	1 2 1 1
OZECAPITAL	0,4740	16:59	0.176	0.47	0.00 %	2500	0.4220	0.4780	3746	0	0	[+]
OZE	0.42 0.47	0.3320 0.4960	- - - -	- - - -	- - - -	1 1 1 2	4100 1220 1600 4600	0.4200 0.4100 0.4020 0.4000	0.4800 0.4880 0.4920 0.4940	1744 1085 880 9097	1 2 1 1
P2CHILL	2,3600	16:23	2.708	2.42	2.61 %	141	2.3200	2.3600	842	3	6	[+]
P2C	2.30 2.42	1.7300 2.5800	- - - -	- - - -	- - - -	2 1 2 1	2542 145 987 1000	2.3000 2.2800 2.2600 2.2200	2.3800 2.4200 2.4600 2.4800	927 953 650 145	2 2 2 1
PLATIGE	3,7900	16:54	1.082	3.79	0.00 %	20	3.6100	3.7900	10	1	4	[+]
PLI	3.79 3.79	5.3600 8.0400	- - - -	- - - -	- - - -	2 2 1 1	592 877 346 200	3.5100 3.5000 3.3000 3.2300	3.8600 3.9000 3.9200 3.9900	500 4600 500 200	1 1 1 1
POINTPACK	11,7000	15:10	3.235	12.00	-3.31 %	255	11.7000	12.0000	33	3	38	[+]
PNT	11.60 12.00	11.2000 16.6000	- - - -	- - - -	- - - -	1 1 5 1	395 150 1297 43	11.6000 11.5000 11.4000 11.3000	12.1000 12.2000 12.3000 12.4000	356 238 88 276	2 2 1 2
POLCOLOR	1,4200	13:17	0.004	1.31	0.00 %	0	0.0000	1.3500	200	0	0	[+]
PLT	1.31 1.42	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	1,9600	15:40	8.46	1.95	0.51 %	88	1.8700	1.9600	371	8	16	[+]
PRH	1.87 1.96	2.4000 3.6000	- - - -	- - - -	- - - -	1 1 1 1	100 8 100 49	1.8600 1.8500 1.8400 1.8200	1.9700 1.9900 2.0000 2.0200	25 2255 38032 12	1 1 4 1
POLMAN	0,3800	14:34	1.723	0.39	-3.80 %	2693	0.3620	0.3800	4843	2	1	[+]
PLM	0.38 0.39	0.3280 0.4920	- - - -	- - - -	- - - -	1 1 1 1	318 2800 7 2000	0.3560 0.3520 0.3410 0.3310	0.3970 0.4100 0.4290 0.4300	6527 2089 1900 7000	1 1 1 1
POLTRONIC	0,6850	11:20	0.09	0.69	0.00 %	554	0.6400	0.6800	686	0	0	[+]
PTN	0.69 0.69	0.6250 0.9350	- - - -	- - - -	- - - -	1 1 1 2	1000 2000 1640 1002	0.6200 0.6150 0.6100 0.6000	0.6850 0.6900 0.7100 0.8150	480 1449 1850 1876	1 1 1 2
PRESENT24	0,0900	16:59	22.996	0.10	-7.22 %	15000	0.0870	0.0900	6371	23	2	[+]
P24	0.09 0.10	0.0985 0.1470	- - - -	- - - -	- - - -	1 1 1 1	30000 27000 14500 10000	0.0865 0.0860 0.0855 0.0835	0.0965 0.0970 0.0980 0.0990	9377 10953 17076 16000	3 1 1 1
PROACTA	1,5600	16:28	18.822	1.47	6.12 %	119	1.5200	1.5900	1000	19	29	[+]
PAC	1.44 1.60	1.5100 2.2400	- - - -	- - - -	- - - -	1 1 1 2	100 670 700 119	1.5000 1.4500 1.4400 1.4200	1.6000 1.6100 1.6200 1.6700	3630 4000 5000 4500	3 1 1 1
PROMISE	8,4500	14:34	3.418	8.55	2.42 %	52	8.2500	8.4000	22	3	29	[+]
PRO	8.15 8.55	6.9000 10.3000	- - - -	- - - -	- - - -	3 1 5 4	55 397 1744 2498	8.2000 8.1500 8.1000 8.0500	8.4500 8.5000 8.6500 8.7500	25 568 25 315	1 2 1 2
PYRAMID	4,4600	15:40	0.196	4.46	-0.45 %	20	4.2000	4.4600	20	0	1	[+]
PDG	4.18 4.46	5.8000 8.6000	- - - -	- - - -	- - - -	1 1 2 1	45 20 480 338	4.1800 4.1000 4.0000 3.8000	4.4800 4.5600 4.5800 4.6000	389 40 415 1000	1 1 1 1
QUBICGMS	0,9000	15:43	12.106	0.86	0.56 %	700	0.8750	0.9000	1192	12	11	[+]
QUB	0.86 0.97	0.5550 0.8250	- - - -	- - - -	- - - -	2 1 1 1	1540 1300 700 6000	0.8700 0.8500 0.8250 0.8200	0.9450 0.9550 0.9600 0.9800	1835 1619 2000 40	1 1 1 1
READGENE	4,9900	10:29	0.005	4.99	-0.60 %	30	4.9200	4.9900	1845	0	0	[+]
RDG	4.99 4.99	4.0000 6.0000	- - - -	- - - -	- - - -	1 2 1 1	500 150 100 20	4.8600 4.8200 4.7800 4.7000	5.0200 5.0400 5.1000 5.1200	31 3140 70 20	1 2 2 1
REMORSOL	4,9000	16:45	0.317	4.74	3.38 %	1	4.8600	4.8800	3	0	1	[+]
RSP	4.44 4.90	4.8400 7.2500	- - - -	- - - -	- - - -	1 1 2 3	1 98 2 5	4.4600 4.4400 4.4200 4.3200	4.9000 5.0000 5.2000 5.5000	149 45 50 41	2 2 1 1
ROAD	4,6800	15:49	5.58	4.72	-4.49 %	35	4.6800	4.7200	45	6	26	[+]
RST	4.52 4.89	5.2400 7.8400	- - - -	- - - -	- - - -	2 1 2 1	200 1000 1709 105	4.5500 4.5400 4.5300 4.5100	4.7400 4.7700 4.8300 4.8600	115 35 25 75	1 1 1 1
ROBINSON	4,1000	10:05	0.003	4.10	0.00 %	62	4.0000	4.1000	74	0	0	[+]
RBS	4.10 4.10	2.6600 3.9800	- - - -	- - - -	- - - -	1 1 1 1	25 50 1179 50	3.9800 3.9400 3.8400 3.8200	4.1400 4.1800 4.2000 4.2800	477 50 393 50	2 1 1 1
RSGAMES	4,2000	16:04	0.03	4.20	0.00 %	120	4.1000	4.2000	5667	0	0	[+]
RSG	4.20 4.20	6.0000 9.0000	- - - -	- - - -	- - - -	2 1 2 1	270 159 120 50	4.0400 4.0200 4.0000 3.8000	4.2800 4.3000 4.3400 4.3800	20 2725 235 100	1 1 1 1
S4E	98,0000	16:49	0.628	94.50	3.16 %	9	97.0000	98.0000	90	1	60	[+]
S4E	92.50 98.00	34.4000 51.5000	- - - -	- - - -	- - - -	1 1 3 1	1 4 107 10	95.0000 93.0000 92.5000 92.0000	99.5000 100.0000 102.0000 105.0000	119 2000 13 50	3 1 1 1
SAKANA	0,5300	16:59	0.588	0.54	-3.64 %	20	0.5250	0.5300	1347	1	0	[+]
SKN	0.49 0.55	0.2480 0.3720	- - - -	- - - -	- - - -	1 1 1 1	5 1250 2850 10	0.4800 0.4660 0.4640 0.4500	0.5450 0.5800 0.5950 0.6000	2000 4058 2498 4964	1 1 1 1
SDSOPTIC	3,5000	13:36	6.91	3.50	0.00 %	500	3.3200	3.5000	2561	7	24	[+]
SDS	3.30 3.66	4.0000 6.0000	- - - -	- - - -	- - - -	1 1 1 1	400 10 10 10	3.3000 3.2600 3.2400 3.2200	3.5800 3.6000 3.6600 3.7600	29 500 315 320	1 1 1 2
SEDIVIO	7,4000	16:49	0.991	7.30	1.37 %	290	7.1000	7.3500	19	1	7	[+]
SED	7.10 7.40	7.8000 11.7000	- - - -	- - - -	- - - -	1 1 1 3	200 5 220 722	7.0500 7.0000 6.8000 6.7000	7.4000 7.4500 7.5000 7.5500	290 599 100 1084	1 1 1 2
SEVENET	12,7000	16:40	28.926	12.80	-3.42 %	517	12.5000	12.7000	811	29	362	[+]
SEV	11.85 13.30	9.8400 14.7500	- - - -	- - - -	- - - -	1 3 4 1	201 383 598 698	12.4000 12.3500 12.3000 12.2500	12.7500 12.8500 12.9000 12.9500	1500 794 534 388	2 2 1 1
SFD	3,1000	15:58	11.12	3.08	0.32 %	230	3.0700	3.0900	20	11	34	[+]
SFD	3.00 3.12	2.1600 3.2400	- - - -	- - - -	- - - -	4 1 1 1	1552 500 30 20	3.0500 3.0300 3.0200 3.0100	3.1000 3.1200 3.1300 3.1400	474 800 650 4740	1 1 1 4
SIMTERACT	5,6500	16:31	0.152	5.70	-0.88 %	189	5.3000	5.6500	177	0	1	[+]
SMT	5.65 5.70	4.2400 6.3500	- - - -	- - - -	- - - -	1 1 2 2	257 150 844 174	5.0000 4.5400 4.5200 4.0000	5.7000 5.8000 5.9500 6.0000	172 70 70 214	2 1 1 1
SKYEUROPE	4,5200	16:31	1.348	4.54	0.44 %	51	4.3000	4.4800	441	1	6	[+]
SKY	4.20 4.54	1.2100 1.8100	- - - -	- - - -	- - - -	2 1 1 2	55 50 500 212	4.2800 4.2600 4.2200 4.2000	4.5000 4.5200 4.5400 4.5600	1257 401 404 785	4 3 2 2
SOFTBLUE	0,2930	16:48	33.615	0.29	1.03 %	4600	0.2920	0.2930	8286	34	10	[+]
SBE	0.28 0.29	0.2370 0.3550	- - - -	- - - -	- - - -	1 1 1 1	350 450 275 1200	0.2870 0.2860 0.2850 0.2810	0.2940 0.2950 0.2970 0.2980	14507 1400 9027 7464	4 1 1 1
SOLARINOV	0,0508	15:30	29.7	0.05	5.39 %	219	0.0482	0.0508	28930	30	1	[+]
SIN	0.05 0.05	0.0340 0.0628	- - - -	- - - -	- - - -	1 1 1 1	21219 4200 250 7939	0.0472 0.0470 0.0456 0.0454	0.0510 0.0550 0.0560 0.0570	150583 26810 180992 125432	3 2 4 1
SONKA	10,4500	16:33	1.425	10.55	-0.48 %	725	10.1500	10.4500	637	1	15	[+]
SOK	10.10 10.55	7.2800 10.9000	- - - -	- - - -	- - - -	4 1 4 1	483 1820 637 509	10.1000 10.0500 10.0000 9.9400	10.6000 10.6500 10.7000 10.7500	404 177 1739 5	2 1 2 1
STARWARD	7,5200	10:21	0.717	7.24	1.62 %	20	7.2400	7.4600	351	1	5	[+]
STA	7.22 7.52	6.5600 9.8000	- - - -	- - - -	- - - -	1 4 1 1	6 195 230 20	7.2200 7.2000 7.1400 7.1000	7.4800 7.5000 7.5200 7.5800	901 4 134 10	1 1 1 1
STEMCELLS	0,4800	16:03	0.67	0.47	2.13 %	285	0.4400	0.4800	260	1	0	[+]
SCS	0.47 0.48	0.3200 0.4800	- - - -	- - - -	- - - -	1 2 1 2	200 600 200 1800	0.4300 0.4200 0.4100 0.4000	0.4900 0.5000 0.5100 0.5300	368 800 400 1100	2 2 2 4
SUNTECH	2,3600	16:34	14.253	2.30	-1.67 %	900	2.2000	2.3400	200	14	31	[+]
SUN	2.08 2.38	1.2000 1.8000	- - - -	- - - -	- - - -	1 1 2 6	1495 300 1500 1467	2.1800 2.1600 2.1400 2.1200	2.3600 2.3800 2.4000 2.4400	1500 1283 5020 1000	2 2 3 1
SWMANSION	18,4500	15:33	0.151	18.50	-0.27 %	60	18.4500	18.9500	50	0	3	[+]
SWM	18.45 19.15	19.0000 28.4000	- - - -	- - - -	- - - -	1 1 2 1	19 20 70 20	18.4000 18.2000 18.1000 18.0500	19.0000 19.1000 19.1500 19.2000	10 30 30 10	1 1 1 1
SYNERGA	0,4000	16:55	3.71	0.40	2.56 %	200	0.3500	0.4000	1593	4	1	[+]
SNG	0.40 0.40	0.3120 0.4680	- - - -	- - - -	- - - -	1 1 1 1	200 200 2000 500	0.3400 0.3300 0.3210 0.3200	0.4040 0.4060 0.4080 0.4100	500 497 500 14815	1 1 1 1
SZAR	0,0475	16:27	420.951	0.04	-6.86 %	15489	0.0440	0.0475	31334	421	18	[+]
SZR	0.04 0.05	0.0410 0.0750	- - - -	- - - -	- - - -	1 1 2 3	38000 130851 73299 12500	0.0435 0.0415 0.0410 0.0400	0.0480 0.0490 0.0500 0.0505	16333 32303 131615 50000	1 1 2 1
TAMEX	2,9800	09:01	0.002	2.98	2.76 %	444	2.6200	2.9800	1254	0	0	[+]
TOS	2.98 2.98	2.7800 4.1400	- - - -	- - - -	- - - -	2 1 1 1	1039 602 280 1	2.6000 2.4800 2.2200 2.2000	3.0000 3.0400 3.0600 3.1200	869 396 625 416	1 1 1 1
TAXNET	1,2800	09:58	0.001	1.28	0.00 %	50	1.2800	1.4000	200	0	0	[+]
TXN	1.28 1.28	1.2800 1.9200	- - - -	- - - -	- - - -	1 1 1 2	50 100 200 571	1.2500 1.2300 1.2000 1.1500	1.4100 1.4300 1.4600 1.5000	400 1700 200 50	1 1 1 1
TELEMEDPL	0,3900	11:00	0.033	0.39	2.63 %	50	0.3400	0.3900	2393	0	0	[+]
TMP	0.39 0.39	0.5200 0.7800	- - - -	- - - -	- - - -	2 1 2 1	2450 500 150 100	0.3000 0.2900 0.2000 0.1000	0.4000 0.4080 0.4100 0.4220	285 2424 97 2040	1 1 1 1
TELESTRADA	25,2000	16:59	0.411	25.20	0.00 %	3525	24.8000	25.2000	240	0	10	[+]
TLS	25.00 25.20	19.6000 29.2000	- - - -	- - - -	- - - -	2 1 1 1	1082 1000 1000 200	24.4000 24.2000 24.0000 23.2000	25.4000 25.6000 26.6000 27.0000	753 79 356 50	2 1 1 1
TELGAM	0,4220	16:59	34.533	0.40	7.11 %	39	0.3980	0.4220	9200	35	14	[+]
TLG	0.40 0.43	0.3600 0.5400	- - - -	- - - -	- - - -	4 1 1 1	2897 67 500 4060	0.3800 0.3780 0.3720 0.3700	0.4260 0.4280 0.4300 0.4360	2905 1500 6774 2500	2 1 2 2
TERMOEXP	12,5000	15:32	0.002	12.50	0.00 %	98	12.5000	15.7000	200	0	0	[+]
TME	12.50 12.50	12.0000 18.0000	- - - -	- - - -	- - - -	1 1 1 1	40 50 85 55	12.4000 12.3000 11.9000 11.6000	15.8000 15.9000 17.3000 17.4000	59 39 50 50	1 1 1 1
THEDUST	1,2800	15:56	1.69	1.28	0.00 %	310	1.2200	1.2800	1200	0	0	[+]
THD	1.28 1.28	0.5300 0.7900	- - - -	- - - -	- - - -	1 1 1 1	425 370 50 50	1.2100 1.1700 1.0900 1.0800	1.3000 1.3200 1.3400 1.3500	400 50 1105 300	2 1 3 1
TREX	5,0000	15:19	1.171	5.00	0.00 %	10	4.8800	5.0000	285	1	6	[+]
TRX	5.00 5.10	3.0200 4.5000	- - - -	- - - -	- - - -	1 1 1 2	10 20 10 121	4.8600 4.8400 4.8200 4.8000	5.0500 5.1000 5.1500 5.3500	515 729 1000 948	1 1 1 2
TRUEGAMES	0,1535	16:59	0.35	0.15	0.00 %	100	0.1350	0.1495	500	0	0	[+]
TGS	0.15 0.15	0.2140 0.3200	- - - -	- - - -	- - - -	1 1 1 1	200 200 2826 200	0.1340 0.1325 0.1320 0.1300	0.1500 0.1535 0.1550 0.1560	8060 4854 6289 5950	2 1 1 1
UFGAMES	0,7400	13:26	0.101	0.72	2.78 %	100	0.6900	0.7400	99	0	0	[+]
UFG	0.72 0.74	0.6800 1.0200	- - - -	- - - -	- - - -	2 1 1 2	1608 1000 998 600	0.6700 0.6600 0.6550 0.6500	0.7500 0.7800 0.8000 0.8200	1447 100 100 92	2 1 1 1
VARSAV	0,7750	16:46	1.238	0.82	-6.06 %	29	0.7550	0.7750	244	1	1	[+]
VAR	0.75 0.82	0.3520 0.5250	- - - -	- - - -	- - - -	1 1 2 4	200 3100 5550 13038	0.7450 0.7300 0.7250 0.7200	0.8100 0.8150 0.8200 0.8250	735 15715 24052 3299	2 3 3 3
VEE	10,0500	16:59	10.051	10.30	-2.90 %	150	9.9000	10.0500	114	10	99	[+]
VEE	9.52 10.35	9.2000 13.8000	- - - -	- - - -	- - - -	1 2 1 1	58 173 151 9	9.8000 9.5800 9.5400 9.5200	10.2000 10.2500 10.3000 10.3500	553 1 500 110	1 1 1 1
VERBICOM	1,7700	13:08	0.002	1.77	-1.67 %	152	1.6400	1.7600	390	0	0	[+]
VRB	1.77 1.77	1.5900 2.3600	- - - -	- - - -	- - - -	1 1 1 3	400 100 1500 4659	1.6300 1.6200 1.6100 1.6000	1.7700 1.7800 1.7900 1.8000	198 1400 200 416	1 1 1 1
VIDIS	4,8600	09:02	0.002	4.86	-1.22 %	100	4.8600	5.2500	304	0	0	[+]
VDS	4.86 4.86	4.0000 6.0000	- - - -	- - - -	- - - -	1 2 1 1	245 415 450 400	4.8400 4.2000 4.0400 4.0200	5.3000 5.5500 5.6000 5.8000	1903 370 132 138	1 1 1 1
VISION	0,0200	15:36	48.8	0.02	0.00 %	5000	0.0190	0.0200	20668	49	1	[+]
VIV	0.02 0.02	0.0155 0.0285	- - - -	- - - -	- - - -	1 1 1 1	35000 20000 20000 30000	0.0185 0.0180 0.0170 0.0150	0.0210 0.0220 0.0230 0.0235	65367 8000 8000 16000	2 1 1 1
VOOLT	1,6250	12:38	8.974	1.47	5.52 %	135	1.6300	1.7400	931	9	15	[+]
VLT	1.47 1.78	1.3850 2.0700	- - - -	- - - -	- - - -	1 1 1 1	109 88 100 135	1.6250 1.6200 1.6000 1.5600	1.7500 1.7600 1.7700 1.8100	91 100 25 166	1 1 1 1
VRFABRIC	2,4400	09:59	0.015	2.44	0.00 %	20	2.3600	2.4400	460	0	0	[+]
VFA	2.44 2.44	2.8000 4.2000	- - - -	- - - -	- - - -	1 1 1 2	40 40 40 226	2.3400 2.3200 2.2600 2.2400	2.4600 2.4800 2.5800 2.6000	819 651 350 40	2 2 1 1
WERTHHOLZ	0,1650	11:00	0.027	0.17	0.00 %	16000	0.1230	0.1650	10473	0	0	[+]
WHH	0.17 0.17	0.1430 0.2120	- - - -	- - - -	- - - -	1 1 1 1	16500 14526 1000 7000	0.1220 0.1210 0.1200 0.1010	0.1660 0.1790 0.1800 0.1980	2304 382 3078 12505	1 1 2 3
WIERZYCL	0,7020	16:59	1.246	0.70	0.00 %	75	0.6620	0.7020	3862	1	1	[+]
WRL	0.66 0.70	0.5180 0.7740	- - - -	- - - -	- - - -	1 1 1 1	20 500 500 500	0.6600 0.6580 0.6560 0.6540	0.7040 0.7060 0.7180 0.7200	358 500 693 13602	2 1 4 1
XBSPROLOG	63,5000	09:00	0.003	63.50	0.00 %	6	64.5000	65.5000	8	0	0	[+]
XBS	63.50 63.50	53.0000 79.0000	- - - -	- - - -	- - - -	2 1 3 2	8 10 27 16	64.0000 63.5000 63.0000 62.5000	66.0000 66.5000 67.0000 67.5000	106 1 175 1	6 1 4 1
YOSHI	0,6800	15:59	31.174	0.66	1.80 %	605	0.6660	0.6800	8995	31	21	[+]
YOS	0.66 0.70	0.6880 1.0250	- - - -	- - - -	- - - -	2 1 3 3	51 51 5305 46	0.6640 0.6620 0.6600 0.6580	0.6820 0.6840 0.6860 0.6880	151 20 5 15	2 1 1 1
ZENERIS	3,8800	16:04	0.65	3.76	-0.77 %	470	3.7600	3.8700	20	1	2	[+]
ZEN	3.76 3.88	2.3600 3.5400	- - - -	- - - -	- - - -	1 2 2 1	20 16 295 56	3.7300 3.7200 3.7000 3.6900	3.8800 3.8900 3.9100 3.9300	140 24 2 24	1 2 1 2
ZORTRAX	0,0745	15:16	44.198	0.07	2.05 %	2000	0.0720	0.0745	53820	44	3	[+]
ZRX	0.07 0.07	0.0430 0.0790	- - - -	- - - -	- - - -	1 2 1 1	200000 16000 20000 11000	0.0710 0.0700 0.0660 0.0615	0.0795 0.0800 0.0810 0.0840	55345 230374 80000 212998	1 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	160348.6	+0.10%	10-28
WIG20	4247.2	+0.21%	10-28
WIG20 Fut	4273.0	+0.21%	10-28
WIG20USD	1074.9	+0.13%	10-28
mWIG40	10889.2	-0.26%	10-28
sWIG80	30350.8	-0.67%	10-28

Notowania Świat
US Blue Chip	52796.5	+0.43%	7:15
S&P500 Fut	7767.8	+0.27%	7:05
Nikkei	64537.8	+0.91%	6:59
DAX	25704.0	+0.44%	10-28
Ropa WTI	101.3	-0.60%	7:15
Złoto	4026.7	-1.00%	7:15

Notowania Waluty
EUR/PLN	4.40117	-0.07%	7:15
CHF/PLN	4.76643	-0.09%	7:15
USD/PLN	3.95344	+0.10%	7:15
EUR/USD	1.11325	-0.17%	7:15
GBP/USD	1.33061	-0.11%	7:15
USD/JPY	157.882	+0.05%	7:15

Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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
IDMSAPL	0.55	25.00%
EUROHOLD	9.20	9.52%
CELTIC	0.75	9.36%
MBANK	1,611.50	8.56%
EUROTEL	29.40	6.91%
Więcej ...
KRUK	333.00	-6.98%
QNATECHNO	32.40	-5.81%
BUDIMEX	700.20	-5.46%
ERSTEPL	47.12	-5.33%
BOOMBIT	5.24	-5.07%
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