Przebieg notowań ciągłych na rynku New Connect w dniu 2012/02/03	Odśwież

Godzina	Nazwa / Wykres	Aktualny	Zmiana	Pierwszy	Max	Min	Obrśt	Odniesienia
18:00	11BIT (11B)	12.70	1.68%	12.60	13.00	12.51	61	12.49
18:00	4STUDIO (4ST)	0.38	-	0.39	0.41	0.38	47	0.38
18:00	5THAVENUE (5AH)	1.70	0.59%	1.70	1.70	1.66	78	1.69
-	8FORMULA (8FO)	-	-	-	-	-	-	1.14
-	ABAK (ABK)	-	-	-	-	-	-	1.98
18:00	ABEONET (ABO)	2.23	-	2.23	2.23	2.23	-	2.23
18:00	ABSINVEST (AIN)	0.29	3.57%	0.27	0.29	0.27	1	0.28
18:00	ACARTUS (ACA)	0.28	-	0.28	0.28	0.28	-	0.28
18:00	ACREO (ACR)	1.32	3.94%	1.30	1.35	1.26	2	1.27
18:00	ADASTRA (ADA)	2.05	-3.30%	1.86	2.55	1.86	48	2.12
-	ADMIRAL (ADM)	-	-	-	-	-	-	0.87
18:00	ADMUSIC (AMU)	0.16	-	0.16	0.16	0.16	-	0.16
18:00	AERFINANC (AER)	0.20	-	0.20	0.20	0.19	16	0.20
18:00	AGROLIGA (AGL)	60.00	-	59.50	60.00	59.20	32	60.00
18:00	AGROMA (AGM)	0.56	-	0.56	0.56	0.56	-	0.56
18:00	AIRMARKET (AIR)	1.65	7.14%	1.65	1.65	1.65	-	1.54
18:00	AITON (AIT)	20.00	2.56%	19.50	20.00	19.50	-	19.50
18:00	AKCEPTFIN (AFC)	1.17	-6.40%	1.18	1.18	1.17	3	1.25
18:00	ALDA-PDA (ALDA)	5.98	-	5.28	5.98	5.28	2	5.98
18:00	ALKAL (ALK)	3.54	-	3.54	3.54	3.54	-	3.54
18:00	ALUMAST (ALU)	1.05	0.96%	1.05	1.05	1.05	2	1.04
18:00	ANALIZY (AOL)	8.50	-15.00%	9.30	9.30	8.50	5	10.00
18:00	APLINTER (API)	6.00	-	6.00	6.00	6.00	-	6.00
18:00	APOLONIA (APO)	0.38	-5.00%	0.38	0.38	0.38	-	0.40
18:00	APS (APS)	3.03	-	3.03	3.03	3.03	-	3.03
18:00	AQUABB (AQU)	10.70	-	10.70	10.70	10.70	-	10.70
18:00	AQUAPOZ (AQA)	21.00	6.22%	21.00	21.00	21.00	-	19.77
18:00	ARTEFE (ART)	0.06	-	0.05	0.06	0.05	21	0.06
18:00	ARTNEWMED (ANM)	0.26	4.00%	0.25	0.26	0.25	16	0.25
18:00	ASSETUS (ASS)	18.50	2.78%	18.50	18.50	18.50	-	18.00
18:00	ASTRO (ASR)	2.65	-	2.65	2.65	2.65	1	2.65
18:00	ATCCARGO (ATA)	6.10	-	6.10	6.10	6.10	10	6.10
18:00	ATONHT (ATO)	1.81	2.84%	1.76	1.81	1.74	22	1.76
18:00	ATSENERGY (ATE)	0.02	-	0.02	0.02	0.02	1	0.02
18:00	AUXILIUM (AUX)	3.00	-2.91%	3.00	3.00	2.75	6	3.09
18:00	AZTEC (AZC)	7.70	1.58%	7.69	7.70	7.69	6	7.58
18:00	BALTICON (BLT)	0.18	-5.26%	0.19	0.19	0.17	29	0.19
18:00	BALTONA (BAL)	7.79	-1.89%	7.75	7.88	7.75	7	7.94
18:00	BGE (BGE)	0.78	-3.70%	0.78	0.78	0.78	-	0.81
-	BGSENERGY (BGS)	-	-	-	-	-	-	2.13
18:00	BINARY (BHX)	3.60	-7.69%	3.95	3.99	3.60	9	3.90
18:00	BIOERG (BER)	0.96	4.35%	0.92	1.00	0.92	46	0.92
18:00	BIOGENED (BGD)	57.01	-	57.01	57.01	57.01	-	57.01
18:00	BIOMAX (BIM)	2.14	-11.57%	2.10	2.14	2.10	2	2.42
18:00	BIOMAXIMA (BMX)	6.45	-9.03%	6.75	6.75	6.45	2	7.09
18:00	BIOMEDINV (BMV)	0.12	9.09%	0.12	0.12	0.12	2	0.11
18:00	BIOMEDLUB (BML)	6.59	2.97%	6.50	6.59	6.50	2	6.40
18:00	BLACKPOIN (BPN)	3.98	-	3.98	3.98	3.98	-	3.98
-	BLIRT (BLR)	-	-	-	-	-	-	3.38
18:00	BLOOBER (BLO)	19.99	-1.04%	20.00	20.00	19.55	24	20.20
18:00	BLUETAX (BTG)	0.04	-	0.04	0.04	0.04	-	0.04
18:00	BLUMERANG (BLU)	1.20	7.14%	1.17	1.20	1.17	1	1.12
18:00	BMMEDICAL (BMM)	1.29	19.44%	1.18	1.29	1.01	13	1.08
18:00	BPC (BPC)	0.28	7.69%	0.28	0.28	0.26	24	0.26
18:00	BPI (BPI)	0.43	-4.44%	0.34	0.43	0.34	3	0.45
18:00	BRIJU (BRI)	14.80	6.47%	12.83	14.80	12.83	15	13.90
18:00	BROADGATE (BDG)	2.44	3.83%	2.28	2.47	2.28	10	2.35
18:00	BUDOSTAL5 (BL5)	0.40	14.29%	0.40	0.40	0.40	-	0.35
18:00	BUDUS (BDS)	19.80	6.45%	19.80	19.90	19.80	6	18.60
18:00	C2A (C2A)	0.64	8.47%	0.60	0.68	0.60	11	0.59
18:00	CALESCO (CLS)	1.50	-	1.50	1.50	1.50	-	1.50
-	CASPAR (CSR)	-	-	-	-	-	-	40.00
18:00	CCTOOLS (CCT)	1.60	-1.23%	1.37	1.60	1.37	-	1.62
18:00	CERABUD (CER)	0.02	-	0.02	0.02	0.02	-	0.02
18:00	CFBPS (CFB)	5.45	-	5.45	5.45	5.45	-	5.45
-	CODEMEDIA (COD)	-	-	-	-	-	-	30.80
18:00	COMPERIA (CPL)	20.20	20.24%	19.80	20.20	19.80	15	16.80
18:00	COMPRESS (COM)	0.37	-9.76%	0.40	0.40	0.37	5	0.41
18:00	COOLMARK (CLM)	0.76	-	0.76	0.76	0.76	-	0.76
-	COPERNIC (CRS)	-	-	-	-	-	-	149.30
18:00	CSY (CSY)	1.65	-	1.65	1.65	1.65	2	1.65
18:00	CWPE (CWP)	0.53	8.16%	0.48	0.54	0.48	29	0.49
18:00	DAAH (DAH)	12.20	-9.29%	13.43	13.43	10.75	12	13.45
-	DANKS (DNS)	-	-	-	-	-	-	1.34
18:00	DASE (DFG)	0.70	-	0.71	0.71	0.68	57	0.70
-	DEKTRA (DKR)	-	-	-	-	-	-	14.00
18:00	DEMOLEN (DEM)	10.19	3.66%	10.19	10.19	9.70	12	9.83
18:00	DENTAMDC (DAM)	0.14	-	0.14	0.14	0.13	159	0.14
18:00	DEPEND (DEP)	0.23	4.55%	0.22	0.23	0.21	7	0.22
18:00	DFP (DFP)	0.24	9.09%	0.22	0.24	0.22	6	0.22
18:00	DIGITAL (DGL)	0.67	-1.47%	0.68	0.79	0.65	42	0.68
18:00	DIRECTES (DES)	0.72	-10.00%	0.75	0.75	0.71	7	0.80
18:00	DOBRANASZA (DNA)	5.35	-4.80%	5.35	5.35	5.35	3	5.62
-	DOMENOMAN (DOA)	-	-	-	-	-	-	1.14
-	DOMEXBUD (DMX)	-	-	-	-	-	-	1.77
-	DOMLEK (DLK)	-	-	-	-	-	-	25.99
18:00	DOMZDROW (DMZ)	1.45	-	1.45	1.45	1.45	-	1.45
18:00	DORADCY24 (D24)	0.03	-	0.02	0.03	0.02	-	0.03
18:00	DRKENDY (DRK)	0.38	-	0.38	0.38	0.38	-	0.38
-	DRUKPAK (DRU)	-	-	-	-	-	-	16.00
18:00	DTP (DTP)	6.60	3.12%	7.10	7.10	6.60	2	6.40
18:00	DXD (DXD)	0.90	-14.29%	1.06	1.06	0.90	12	1.05
-	DYWILAN (DYW)	-	-	-	-	-	-	4.44
18:00	EASYCALL (ECL)	2.43	-4.71%	2.55	2.55	2.43	4	2.55
18:00	ECOTECH (ECO)	1.25	-	1.25	1.25	1.25	-	1.25
-	EENERGO (EEN)	-	-	-	-	-	-	0.03
18:00	EFICOM (EFI)	0.91	15.19%	0.75	0.94	0.75	6	0.79
18:00	EGB (EGB)	2.62	3.56%	2.58	2.62	2.58	6	2.53
18:00	EKANCELAR (EKA)	3.50	0.57%	3.50	3.50	3.50	-	3.48
18:00	EKIOSK (EKS)	0.21	5.00%	0.20	0.21	0.20	1	0.20
18:00	EKOBOX (EBX)	2.95	-1.67%	2.95	2.95	2.95	-	3.00
18:00	EKOPOL (EGH)	2.51	-1.57%	2.55	2.55	2.51	-	2.55
18:00	EMCAPITAL (ECP)	0.66	-	0.66	0.66	0.66	-	0.66
18:00	EMMERSON (EMM)	0.61	-4.69%	0.64	0.64	0.61	46	0.64
18:00	EMONT (ELM)	0.57	-	0.57	0.57	0.57	1	0.57
18:00	EMPORIUM (EMR)	1.37	-6.80%	1.45	1.45	1.37	5	1.47
18:00	EMUZYKA (EMU)	1.02	-	1.02	1.02	1.02	4	1.02
18:00	EPICTURES (EAP)	1.25	-1.57%	1.25	1.25	1.25	2	1.27
18:00	EPIGON (EPI)	0.17	6.25%	0.16	0.17	0.16	7	0.16
18:00	ERS (ERS)	0.69	9.52%	0.63	0.69	0.55	20	0.63
18:00	ESKIMOS (ESK)	0.68	6.25%	0.64	0.68	0.64	5	0.64
18:00	ESOTIQ (EAH)	28.00	-	28.00	28.00	28.00	-	28.00
-	EUROSNACK (ECK)	-	-	-	-	-	-	0.34
18:00	EUROTAX (ETX)	5.10	-	5.09	5.10	5.09	-	5.10
18:00	EXDEBT (EXD)	0.46	-2.13%	0.54	0.54	0.46	10	0.47
18:00	EZO (EZO)	9.00	-0.22%	9.00	9.00	9.00	2	9.02
-	F24 (F24)	-	-	-	-	-	-	0.16
18:00	FABRFORMY (FFO)	0.72	-	0.72	0.72	0.72	-	0.72
18:00	FINHOUSE (FIN)	0.87	6.10%	0.87	0.87	0.87	-	0.82
-	FININT (FIP)	-	-	-	-	-	-	2.74
18:00	FITEN (FTN)	2.30	-	2.30	2.30	2.30	1	2.30
-	FLUID (FLD)	-	-	-	-	-	-	0.63
-	FMOZAROW-P (FMOA)	-	-	-	-	-	-	0.90
18:00	FOREVEREN (FOR)	2.10	-10.64%	2.35	2.35	2.10	79	2.35
18:00	FUTURIS (FUT)	0.09	-	0.09	0.09	0.09	-	0.09
-	GALVO (GAL)	-	-	-	-	-	-	1.09
18:00	GCINVEST (GCI)	2.80	-6.35%	2.80	2.80	2.80	-	2.99
18:00	GENERGY (GNR)	0.72	1.41%	0.72	0.72	0.72	-	0.71
-	GENOMED (GEN)	-	-	-	-	-	-	19.90
18:00	GEOINVENT (GEO)	0.11	10.00%	0.10	0.11	0.10	6	0.10
18:00	GKSKAT (GKS)	0.29	3.57%	0.29	0.29	0.29	-	0.28
18:00	GLOBALTR (GTR)	0.95	-2.06%	1.00	1.00	0.95	-	0.97
18:00	GOADVISER (GOA)	0.48	11.63%	0.44	0.50	0.44	252	0.43
18:00	GOLAB (GOL)	0.19	-	0.22	0.22	0.19	-	0.19
18:00	GOTFI (GTF)	8.06	-	8.06	8.06	8.06	-	8.06
18:00	GPFCAUSA (GPF)	0.03	-	0.03	0.04	0.03	6	0.03
-	GPPI (GPP)	-	-	-	-	-	-	0.34
18:00	GRAPHIC (GRP)	13.70	-11.56%	15.20	15.20	13.60	11	15.49
-	GREENENER (GRE)	-	-	-	-	-	-	0.28
18:00	GREENTECH (GRT)	0.08	14.29%	0.08	0.08	0.08	-	0.07
18:00	GREMPCO (GRM)	0.64	-	0.64	0.64	0.64	-	0.64
18:00	GRJAGUAR (GJA)	6.90	-13.75%	7.70	7.70	6.16	28	8.00
18:00	GRODNO (GRN)	2.28	1.33%	2.25	2.28	2.25	5	2.25
18:00	GRUPAHRC (HRC)	0.74	7.25%	0.73	0.74	0.73	2	0.69
18:00	GRUPAREC (GRC)	21.50	-	21.50	21.50	21.50	-	21.50
18:00	GWARANT (GWR)	3.57	19.80%	2.98	3.57	2.76	14	2.98
18:00	HEFAL (HEF)	1.17	-0.85%	1.19	1.19	1.13	1	1.18
18:00	HMSG (HMS)	0.05	-	0.05	0.05	0.05	-	0.05
18:00	HORTICO (HOR)	1.55	22.05%	1.27	1.55	1.27	89	1.27
18:00	HOTBLOK (HOT)	0.31	-3.12%	0.33	0.34	0.31	3	0.32
18:00	HURTIMEX (HRT)	0.45	-2.17%	0.46	0.46	0.44	10	0.46
18:00	HYDRAPRES (HPS)	0.46	-2.13%	0.46	0.46	0.46	-	0.47
18:00	I3D (I3D)	3.80	0.80%	3.85	3.85	3.68	10	3.77
18:00	IAI (IAI)	1.51	-1.95%	1.51	1.51	1.51	1	1.54
-	ICMVISION (ICM)	-	-	-	-	-	-	1.93
-	ICPD (ICD)	-	-	-	-	-	-	1.50
18:00	IGORIA (IGT)	0.20	5.26%	0.17	0.20	0.17	6	0.19
18:00	IMS (IMS)	0.95	-	0.95	0.95	0.95	-	0.95
18:00	INBOOK (INB)	0.65	-5.80%	0.69	0.69	0.65	-	0.69
-	INCANA (ICA)	-	-	-	-	-	-	0.56
18:00	INDEXCOP (ICI)	0.04	-	0.04	0.04	0.03	3	0.04
18:00	INFOSYS (IFS)	4.60	-	4.60	4.60	4.30	6	4.60
18:00	INNOGENE (IGN)	3.31	0.30%	3.06	3.31	3.00	16	3.30
18:00	INPOINT (IPT)	1.92	-4.48%	1.92	1.92	1.79	50	2.01
18:00	INTELIWIS (ITL)	1.42	4.41%	1.36	1.42	1.36	11	1.36
18:00	INTERNITY (INT)	5.30	-	5.30	5.30	5.30	-	5.30
18:00	INTWORKS (IWS)	1.35	-	1.35	1.35	1.35	-	1.35
18:00	INVESTREM (ITX)	0.30	-	0.30	0.30	0.30	-	0.30
18:00	INVISTA (INV)	0.45	-6.25%	0.45	0.48	0.43	32	0.48
18:00	INWAZJAPC (IPC)	0.23	-	0.23	0.23	0.22	2	0.23
18:00	INWESTPL (INW)	0.50	8.70%	0.50	0.54	0.50	13	0.46
18:00	IPODS (IOD)	2.88	-2.70%	2.96	2.96	2.63	10	2.96
18:00	IPOSA (ISA)	0.24	-4.00%	0.25	0.25	0.24	-	0.25
18:00	IQMEDICA (IQM)	0.87	4.82%	0.82	0.87	0.82	4	0.83
18:00	ISIAG (ISG)	1.38	18.97%	1.29	1.39	1.29	5	1.16
-	IZOBLOK (IZB)	-	-	-	-	-	-	22.90
-	JDB (JDB)	-	-	-	-	-	-	0.09
-	KBJ (KBJ)	-	-	-	-	-	-	7.56
18:00	KCSP (KCS)	0.60	7.14%	0.47	0.60	0.47	9	0.56
18:00	KLON (KLN)	0.52	-	0.50	0.52	0.50	7	0.52
18:00	KOMFORTKM (KKM)	0.15	15.38%	0.13	0.15	0.13	2	0.13
18:00	KOMPLEKS (KMS)	0.90	4.65%	0.90	0.90	0.90	1	0.86
-	KORBANK (KOR)	-	-	-	-	-	-	1.32
18:00	KUPIEC (KPC)	0.12	-	0.12	0.12	0.11	8	0.12
18:00	LANGLOO (LAN)	0.08	-	0.07	0.08	0.07	4	0.08
18:00	LAURENPES (LPS)	0.08	-	0.08	0.08	0.08	-	0.08
18:00	LEGALSTRM (LEG)	0.26	52.94%	0.16	0.26	0.15	122	0.17
18:00	LIBERTY (LTG)	0.15	-	0.15	0.15	0.14	17	0.15
-	LOKATYBUD (LBD)	-	-	-	-	-	-	0.43
18:00	LUG (LUG)	0.17	21.43%	0.15	0.18	0.14	552	0.14
18:00	LUXIMA (LUX)	0.19	5.56%	0.18	0.19	0.17	4	0.18
-	LZMO (LZM)	-	-	-	-	-	-	4.00
18:00	M4B (M4B)	0.35	-2.78%	0.31	0.35	0.31	3	0.36
18:00	MABION (MAB)	13.06	-	13.06	13.06	13.06	-	13.06
18:00	MAGNIFICO (MGF)	1.00	5.26%	0.91	1.03	0.90	17	0.95
18:00	MAKOLAB (MLB)	1.03	0.98%	1.02	1.04	1.02	6	1.02
18:00	MAKORA (MRA)	0.28	-3.45%	0.29	0.29	0.26	51	0.29
18:00	MALKOWSKI (MMA)	1.30	10.17%	1.29	1.30	1.29	7	1.18
18:00	MARKA (MRK)	10.40	3.69%	10.27	10.40	10.20	5	10.03
-	MARKETEO (MKO)	-	-	-	-	-	-	1.56
18:00	MARSOFT (MAR)	0.30	3.45%	0.29	0.32	0.29	13	0.29
18:00	MAXIMUS (MAX)	0.22	15.79%	0.20	0.22	0.20	36	0.19
-	MAXIPIZZA (MXP)	-	-	-	-	-	-	0.28
18:00	MBFACTORY- (MBFA)	1.57	-34.58%	2.20	2.46	1.54	130	2.40
18:00	MBPARTNER (MBP)	0.14	16.67%	0.13	0.14	0.12	17	0.12
18:00	MDEVELOP (MDE)	0.20	5.26%	0.19	0.21	0.19	1	0.19
18:00	MEDIACAP (MCP)	0.67	-1.47%	0.67	0.67	0.67	-	0.68
18:00	MEDIANPOL- (MDNA)	0.59	7.27%	0.59	0.59	0.59	-	0.55
18:00	MEDICALG (MDG)	39.95	8.56%	37.40	40.00	37.00	174	36.80
18:00	MERA (MER)	2.01	-6.07%	2.13	2.13	1.90	7	2.14
18:00	MEW (MSA)	6.00	-3.07%	6.20	6.30	6.00	42	6.19
18:00	MICROTECH (MIC)	1.95	5.41%	1.85	1.97	1.59	6	1.85
-	MILKPOL (MLP)	-	-	-	-	-	-	0.79
-	MINERAL (MND)	-	-	-	-	-	-	0.91
18:00	MINOX (MNX)	0.40	-6.98%	0.40	0.40	0.40	6	0.43
-	MMCPL (MMC)	-	-	-	-	-	-	2.42
18:00	MOBINI (MOB)	0.97	14.12%	0.85	1.11	0.85	3	0.85
-	MOBRUK (MBR)	-	-	-	-	-	-	97.99
18:00	MOMO (MOM)	0.19	-	0.19	0.19	0.19	-	0.19
-	MONDAY (MDV)	-	-	-	-	-	-	21.17
-	MONTUHOLD (MTH)	-	-	-	-	-	-	5.99
18:00	MORIZON (MZN)	1.89	0.53%	1.89	1.89	1.89	-	1.88
18:00	MOTORICUS (MTR)	0.63	-4.55%	0.66	0.66	0.62	7	0.66
-	MPAY (MPY)	-	-	-	-	-	-	0.24
18:00	MPLVERBUM (VER)	1.10	-4.35%	1.10	1.10	1.10	-	1.15
18:00	MTC (MTC)	0.26	-	0.26	0.27	0.25	5	0.26
18:00	MWTENIS (MWS)	0.13	-	0.12	0.13	0.12	6	0.13
18:00	NANOTEL (NAN)	1.38	-0.72%	1.40	1.46	1.38	6	1.39
-	NAVIMORIN (NIN)	-	-	-	-	-	-	4.55
18:00	NEMEX (NMX)	0.12	-	0.12	0.13	0.11	11	0.12
18:00	NFPL (NFP)	1.47	2.80%	1.46	1.47	1.46	2	1.43
18:00	NICOGAMES (NGS)	0.09	-10.00%	0.10	0.10	0.09	107	0.10
18:00	NICOGAMES- (NGSA)	0.09	-	0.08	0.09	0.08	15	0.09
18:00	NOTORIA (NTS)	4.84	-	4.84	4.84	4.41	3	4.84
18:00	NOVAINV (NOV)	0.40	-4.76%	0.39	0.43	0.38	47	0.42
18:00	NOVIAN (NVN)	0.02	-	0.02	0.02	0.02	1	0.02
-	NWAI (NWA)	-	-	-	-	-	-	14.49
18:00	ONERAY (ORI)	0.07	-	0.07	0.08	0.07	-	0.07
18:00	ONICO (ONC)	24.98	-0.04%	24.99	24.99	24.98	1	24.99
-	OPENNET (OPE)	-	-	-	-	-	-	6.50
18:00	OPTONET-PD (OTNA)	0.43	-8.51%	0.44	0.45	0.40	5	0.47
-	ORGANIC (ORG)	-	-	-	-	-	-	7.80
18:00	ORIONINV (ORN)	23.40	4.00%	23.40	23.40	23.40	-	22.50
18:00	ORZLOPONY (ORL)	2.95	1.72%	2.78	2.95	2.77	56	2.90
18:00	PAKADEMIA (PAK)	0.05	-	0.05	0.05	0.05	-	0.05
18:00	PARTEX (PAR)	0.18	-	0.18	0.18	0.18	1	0.18
18:00	PCZ (PCZ)	0.20	-4.76%	0.22	0.22	0.20	4	0.21
-	PFH (PFH)	-	-	-	-	-	-	7.95
18:00	PGSSOFT (PSW)	0.98	-1.01%	0.99	0.99	0.95	8	0.99
18:00	PHARMENA (PHR)	24.30	2.53%	24.30	24.30	24.30	7	23.70
18:00	PHOTON (PHO)	1.58	-	1.50	1.58	1.50	13	1.58
18:00	PINOTCARO (PCR)	0.16	14.29%	0.16	0.16	0.16	-	0.14
-	PLASMA (PSM)	-	-	-	-	-	-	8.85
18:00	PLATIGE (PLI)	31.98	1.46%	31.99	31.99	31.98	3	31.52
-	POLMAN (PLM)	-	-	-	-	-	-	0.21
18:00	POLNOCNR (PNR)	1.80	0.56%	1.70	1.80	1.70	-	1.79
18:00	POLSKIHR (PLH)	0.44	-	0.44	0.44	0.44	-	0.44
-	POLTRONIC (PTN)	-	-	-	-	-	-	0.88
-	POSITIVE (POS)	-	-	-	-	-	-	1.31
18:00	PPG (PPG)	0.48	2.13%	0.45	0.48	0.45	-	0.47
18:00	PPRICE (PPR)	0.17	13.33%	0.15	0.18	0.15	12	0.15
-	PREFABET (PBB)	-	-	-	-	-	-	29.40
18:00	PREMFOOD (PFR)	1.09	0.93%	1.09	1.09	1.09	1	1.08
18:00	PROGRES (PRG)	20.98	-0.10%	19.60	20.98	19.60	8	21.00
18:00	PROXYAD (PXY)	0.15	7.14%	0.15	0.15	0.15	1	0.14
-	PRTRADE (PTR)	-	-	-	-	-	-	1.68
18:00	PSWCAPITA (PCA)	0.90	1.12%	0.89	0.93	0.89	423	0.89
-	QUART (QRT)	-	-	-	-	-	-	3.70
18:00	RAJDY4X4 (4X4)	0.75	-3.85%	0.74	0.75	0.74	4	0.78
-	RCUNION (RCU)	-	-	-	-	-	-	1.39
18:00	READGENE (RDG)	3.07	5.14%	3.08	3.08	3.07	17	2.92
18:00	RELIGADEV- (RELA)	0.13	-	0.12	0.13	0.12	1	0.13
18:00	REMEDIS (REM)	0.37	-	0.37	0.37	0.34	1	0.37
-	RICHTER (RMS)	-	-	-	-	-	-	2.15
-	ROBINSON (RBS)	-	-	-	-	-	-	7.80
18:00	ROCCA (RCA)	1.51	-	1.51	1.51	1.51	-	1.51
-	RODAN (ROD)	-	-	-	-	-	-	1.29
-	ROVITA (ROV)	-	-	-	-	-	-	0.44
18:00	RSY (RSY)	3.08	-3.75%	3.08	3.08	2.95	7	3.20
18:00	RUCHCHORZ (RCW)	1.48	-10.30%	1.65	1.65	1.45	-	1.65
18:00	RUNICOM (RUN)	3.10	3.33%	3.10	3.12	3.10	12	3.00
-	S4E (S4E)	-	-	-	-	-	-	6.20
18:00	SAKANA (SKN)	0.55	12.24%	0.49	0.55	0.49	7	0.49
18:00	SARE (SAR)	3.08	-8.06%	3.08	3.08	3.08	-	3.35
18:00	SCANMEDMM (SCM)	2.70	12.97%	2.39	2.70	2.27	9	2.39
18:00	SCOPAK (SCO)	4.05	-	3.86	4.05	3.86	3	4.05
-	SEKA (SEA)	-	-	-	-	-	-	7.00
18:00	SELVITA (SLV)	5.44	4.41%	5.44	5.44	5.44	-	5.21
18:00	SERENITY (SRT)	0.06	-14.29%	0.06	0.06	0.06	63	0.07
18:00	SEVENET (SEV)	0.98	-	1.00	1.00	0.98	-	0.98
-	SFD (SFD)	-	-	-	-	-	-	0.18
18:00	SITE (STE)	0.10	-9.09%	0.11	0.11	0.10	1	0.11
18:00	SLR-PDA (SLRA)	26.00	5.26%	24.70	28.00	24.70	29	24.70
18:00	SMOKESHOP (SMK)	1.20	-5.51%	1.27	1.27	1.20	14	1.27
18:00	SMSKREDYT (SMS)	1.31	-6.43%	1.31	1.31	1.30	13	1.40
18:00	SMT (SMT)	11.50	-1.71%	11.50	12.30	11.35	11	11.70
18:00	SOBET (SOB)	0.86	3.61%	0.82	0.86	0.82	5	0.83
-	SPC (SPC)	-	-	-	-	-	-	0.19
-	SPC-PDA (SPCA)	-	-	-	-	-	-	0.20
18:00	SSI (SSI)	0.24	4.35%	0.23	0.24	0.23	22	0.23
18:00	STANUSCH (STT)	2.20	-2.22%	2.20	2.20	2.20	1	2.25
18:00	STARFIT-PD (SFIA)	6.57	-5.47%	6.50	6.70	5.76	17	6.95
18:00	STARKDEV (STR)	0.02	-33.33%	0.03	0.03	0.02	1	0.03
18:00	STEMCELLS (SCS)	3.45	-4.17%	3.65	3.65	3.45	-	3.60
18:00	STIGROUP (STI)	0.20	-4.76%	0.21	0.21	0.20	1	0.21
18:00	STOPKLA (STK)	2.70	-8.47%	2.70	2.70	2.70	1	2.95
-	SUNEX (SNX)	-	-	-	-	-	-	0.23
18:00	SUNTECH (SUN)	0.50	2.04%	0.49	0.50	0.49	13	0.49
18:00	SURFLAND (SSK)	0.93	-14.68%	1.09	1.09	0.93	-	1.09
18:00	SWISSPSM (SWP)	1.71	-	1.71	1.71	1.71	3	1.71
-	SYMBIO (SYM)	-	-	-	-	-	-	4.20
18:00	SYNEKTIK (SNT)	14.80	-0.47%	14.80	14.80	14.80	-	14.87
-	SYNKRET (SYN)	-	-	-	-	-	-	13.60
18:00	SZAR (SZR)	0.17	-	0.17	0.18	0.17	6	0.17
18:00	T2INVEST (T2I)	1.30	-	1.30	1.30	1.30	-	1.30
18:00	TABLEO (TAB)	2.04	-11.30%	2.10	2.10	1.85	26	2.30
-	TAMEX (TOS)	-	-	-	-	-	-	6.40
18:00	TAXNET (TXN)	1.25	7.76%	1.18	1.25	1.18	1	1.16
18:00	TAXUSFUND (TXF)	0.23	-	0.23	0.23	0.23	-	0.23
-	TECHPARK2 (TP2)	-	-	-	-	-	-	4.60
18:00	TELEMEDPL (TMP)	4.95	-	4.95	4.95	4.95	-	4.95
-	TELESTO (TLO)	-	-	-	-	-	-	7.20
18:00	TELESTR (TLS)	10.89	0.28%	10.86	10.89	10.86	9	10.86
18:00	TELIANI (TLV)	0.77	1.32%	0.77	0.80	0.74	19	0.76
18:00	TERRA (TRA)	1.58	-7.60%	1.58	1.58	1.58	-	1.71
18:00	TILIA (TIL)	44.00	4.76%	40.00	44.00	39.30	5	42.00
18:00	TMSBROKER (TMS)	54.85	0.02%	55.00	55.00	54.84	284	54.84
18:00	TONSILAC (TAC)	0.05	-	0.05	0.05	0.04	3	0.05
18:00	TPH (TPH)	1.55	-4.32%	1.46	1.58	1.46	1	1.62
18:00	TROMEDIA (TRO)	0.86	1.18%	0.81	0.90	0.81	22	0.85
18:00	UBOATLINE (UBT)	0.81	-	0.80	0.81	0.80	28	0.81
18:00	URLOPYPL (URL)	0.04	-20.00%	0.05	0.05	0.04	1	0.05
18:00	VCP (VCP)	2.50	-	2.50	2.50	2.50	-	2.50
18:00	VEDIA (VED)	0.79	-	0.77	0.80	0.76	41	0.79
-	VENITI (VNT)	-	-	-	-	-	-	4.80
18:00	VENO (VEN)	0.03	-	0.02	0.03	0.02	23	0.03
18:00	VENTUREIN (VTI)	0.38	5.56%	0.36	0.38	0.35	3	0.36
18:00	VERBICOM (VRB)	0.95	6.74%	0.93	0.95	0.93	5	0.89
-	VIAGUARA (VGR)	-	-	-	-	-	-	0.05
18:00	VICTORIA (VIC)	0.06	-	0.05	0.06	0.05	29	0.06
18:00	VIDIS (VDS)	2.05	2.50%	2.05	2.05	2.05	1	2.00
18:00	VISION (VIV)	0.05	-	0.04	0.05	0.04	32	0.05
18:00	VOXEL (VOX)	17.99	19.14%	15.00	17.99	14.85	96	15.10
-	WASPOL (WAP)	-	-	-	-	-	-	3.55
18:00	WBAY (WBY)	0.20	5.26%	0.19	0.21	0.19	22	0.19
18:00	WDBBU (WDB)	0.50	-	0.50	0.50	0.50	-	0.50
18:00	WEEDO-PDA (WDOA)	4.30	-	4.29	4.94	3.95	51	4.30
18:00	WERTHHOLZ (WHH)	0.45	-	0.45	0.45	0.45	-	0.45
18:00	WESTREAL (WRE)	3.08	-7.78%	3.19	3.19	3.08	7	3.34
18:00	WIDOKEN (WDK)	1.12	-2.61%	1.10	1.18	1.10	5	1.15
18:00	WIERZYCL (WRL)	0.11	-	0.11	0.11	0.11	-	0.11
18:00	WINDMOBIL (WMO)	4.28	-	4.28	4.28	4.28	1	4.28
18:00	WODKAN (WOD)	6.00	-	6.00	6.00	6.00	1	6.00
18:00	XPLUS (XPL)	0.23	-	0.23	0.23	0.23	-	0.23
18:00	XSYSTEM (XSM)	0.71	-6.58%	0.72	0.72	0.70	3	0.76
18:00	YELLOWHAT (YEL)	0.11	10.00%	0.10	0.11	0.09	70	0.10
18:00	YURECO (YCO)	1.05	1.94%	1.03	1.05	1.03	2	1.03
-	ZAKUPY (ZAK)	-	-	-	-	-	-	0.49
18:00	ZOC (ZOC)	2.35	-	2.35	2.35	2.35	-	2.35
18:00	ZWG (ZWG)	0.79	-	0.75	0.79	0.75	11	0.79