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	0,1320	16:49	849	0.13	-0.38 %	1000000	0.1310	0.1320	6801	133	17	[+]
ONE	0.13 0.13	0.1075 0.1605	16:49 16:46 16:43 16:42	151 10000 7499 7650	0,1315 0,1300 0,1315 0,1315	2 3 1 1	1010000 7028 3000 1000	0.1300 0.1290 0.1280 0.1275	0.1335 0.1340 0.1355 0.1360	30739 45738 2804 3000	3 3 1 2
4MASS	6,6000	17:00	11	6.66	0.00 %	210	6.5400	6.6000	5801	38	251	[+]
4MS	6.50 6.66	5.3300 7.9900	17:00 17:00 16:49 16:49	269 500 644 656	6,6000 6,6000 6,6000 6,5600	1 3 3 3	498 260 1422 2489	6.5300 6.5200 6.5100 6.5000	6.6500 6.6600 6.7500 6.7800	7 41 625 800	1 1 1 1
4MOBILITY	1,4300	09:21	15	1.43	2.14 %	45	1.3600	1.4300	95	0	0	[+]
4MB	1.43 1.43	1.1500 1.7100	13:06 10:58 09:58 11:20	100 155 39 11	1,4000 1,4000 1,4000 1,4000	1 1 1 1	50 50 100 50	1.3300 1.3100 1.2600 1.2500	1.4400 1.4500 1.4800 1.4900	50 100 50 235	1 2 1 2
7FIT	10,5000	14:30	190	10.50	0.00 %	325	10.1000	10.5000	1	0	2	[+]
7FT	10.50 10.50	8.4000 12.6000	15:01 15:01 14:58 09:38	101 149 300 500	10,5000 10,5000 10,6000 10,6000	1 1 1 1	200 281 675 1000	10.0000 9.5000 9.2500 9.2000	10.9000 11.6000 11.7000 11.8000	23 249 692 201	1 2 1 1
7LEVELS	7,6000	11:00	1	7.60	0.00 %	69	7.3000	7.9500	212	0	0	[+]
7LV	7.60 7.60	6.1000 9.1000	15:24 15:00 15:00 15:00	60 66 25 50	7,6000 7,6000 7,6000 7,6000	1 1 1 0	30 10 1 0	6.7000 4.0000 0.2200 0.0000	8.0000 8.4000 9.0000 12.0000	63 192 1638 250	1 1 3 1
ABAK	4,4000	09:26	400	4.40	-4.35 %	100	4.4000	4.5000	1000	0	2	[+]
ABK	4.40 4.40	3.5200 5.2500	12:07 12:05 09:38 16:35	1 2 8 500	4,6000 4,6000 4,6000 4,6000	1 1 0 0	199 495 0 0	3.5400 3.5200 0.0000 0.0000	4.6000 0.0000 0.0000 0.0000	489 0 0 0	1 0 0 0
ADATEX	0,3800	15:26	6085	0.36	4.40 %	2500	0.3500	0.3700	5800	54	18	[+]
ADX	0.32 0.38	0.2880 0.4320	15:26 15:26 15:26 15:23	460 455 400 470	0,3800 0,3720 0,3680 0,3640	1 1 1 1	3100 4000 5000 500	0.3420 0.3400 0.3380 0.3340	0.3780 0.3800 0.3820 0.3880	4300 2235 2350 3645	1 1 1 1
AERFINANC	0,1000	11:00	100	0.10	0.00 %	1000	0.0800	0.1100	10000	0	0	[+]
AER	0.10 0.10	0.0800 0.1200	15:00 11:02 11:01 11:00	100 200 1522 600	0,1000 0,0900 0,0900 0,0900	1 1 0 0	100 1000 0 0	0.0700 0.0500 0.0000 0.0000	0.1200 0.1300 0.1400 0.1500	10000 32020 5210 10000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	35	2.5000	PKC	2459	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 2 1	100 200 201 500	1.5000 1.2000 1.0000 0.8000	1.6000 2.0000 2.2000 2.5000	10 100 800 1361	1 1 1 4
AGROLIGA	14,0000	16:03	1	14.00	0.00 %	16	13.5000	14.0000	1	0	0	[+]
AGL	13.50 14.00	11.2000 16.8000	10:40 10:11 15:34 10:36	4 1 2 5	13,5000 14,0000 14,0000 14,0000	2 1 2 2	116 10 30 151	13.3000 13.0000 12.7000 12.6000	14.1000 14.5000 14.6000 14.9000	782 20 30 20	1 1 1 1
AITON	0,3080	17:00	100	0.28	2.67 %	2198	0.2840	0.3080	1500	6	2	[+]
AIT	0.28 0.31	0.2280 0.3400	17:00 17:00 14:09 12:48	400 300 2000 100	0,3080 0,3080 0,2860 0,3120	2 1 2 1	1000 1000 3499 5200	0.2820 0.2700 0.2640 0.2620	0.3100 0.3120 0.3160 0.3180	2000 20400 400 400	1 1 1 1
AKCEPTFIN	0,3800	11:00	20	0.00	0.00 %	200	0.3600	0.3800	360	0	0	[+]
AFC	0.00 0.00	0.3040 0.4560	11:00 11:00 11:00 11:00	20 20 20 20	0,3800 0,3800 0,3800 0,3800	1 1 1 2	200 200 1500 1860	0.3400 0.3200 0.3020 0.3000	0.4200 0.4700 0.4720 0.4740	1488 200 2027 31900	1 1 1 1
ANALIZY	14,5000	15:04	50	0.00	0.00 %	75	14.2000	15.7000	100	0	0	[+]
AOL	0.00 0.00	11.6000 17.4000	14:10 11:11 11:11 15:44	320 50 10 165	15,0000 15,0000 15,0000 15,5000	1 3 1 1	50 271 50 49	14.0000 13.5000 13.0000 12.7000	15.8000 16.0000 16.1000 16.2000	150 50 100 70	2 1 1 1
APANET	2,1800	16:27	1	2.16	0.93 %	135	2.0600	2.1800	80	0	1	[+]
APA	2.08 2.18	1.7300 2.5800	15:00 14:53 14:52 14:52	31 155 50 50	2,0800 2,0800 2,1000 2,1200	1 1 2 1	50 125 150 50	2.0400 2.0200 1.9800 1.9400	2.2200 2.2800 2.3000 2.3200	49 50 50 63	1 1 1 2
APIS	0,0300	15:24	16913	0.03	0.00 %	50000	0.0280	0.0300	83087	132	4	[+]
ASA	0.03 0.03	0.0210 0.0390	15:24 15:24 15:00 15:00	4550 48537 25 4	0,0300 0,0300 0,0300 0,0300	1 1 2 1	73915 50000 170000 30000	0.0266 0.0262 0.0260 0.0250	0.0318 0.0330 0.0338 0.0340	19333 210429 73224 25000	1 4 1 1
APS	6,1000	16:28	30	0.00	0.00 %	345	5.8500	6.1000	534	0	0	[+]
APS	0.00 0.00	4.8800 7.3000	16:25 16:24 15:13 15:13	345 111 400 433	5,9000 5,8500 5,7500 5,7500	1 1 1 1	400 1000 1000 391	5.7500 5.6500 5.6000 5.5000	6.3000 6.5500 6.8000 6.9000	17 357 461 797	1 1 1 2
AQUABB	13,0000	13:32	1	13.30	-2.26 %	22	13.0000	13.5000	5	0	0	[+]
AQU	13.00 13.30	10.7000 15.9000	13:32 13:32 12:20 09:41	10 5 198 5	13,1000 13,3000 13,3000 13,3000	1 2 1 1	10 20 111 10	12.8000 12.5000 12.4000 12.0000	13.6000 13.7000 13.9000 14.0000	10 10 5 10	1 1 1 1
AQUAPOZ	10,0000	09:00	2	10.00	0.00 %	230	9.5000	9.9500	220	0	0	[+]
AQA	10.00 10.00	8.0000 12.0000	09:00 09:00 09:00 12:29	2 2 2 200	10,0000 10,0000 10,0000 9,9500	1 1 1 1	50 179 160 180	8.3500 8.2500 8.2000 7.5000	10.0000 10.4000 10.6000 10.8000	641 140 148 148	1 1 1 1
ARENAPL	1,5000	17:00	62	1.50	0.00 %	82	1.4550	1.5000	9895	0	0	[+]
ARE	1.50 1.50	1.2000 1.7900	17:00 16:41 12:02 09:00	13 4400 34 53	1,5000 1,4950 1,4950 1,4950	1 1 5 6	750 100 4130 7629	1.4500 1.4150 1.4100 1.4000	1.5400 1.5500 1.6000 1.6100	5124 5004 20 20	1 2 1 1
ARTGAMES	0,6860	12:08	64	0.00	0.00 %	100	0.6640	0.6840	370	0	0	[+]
ARG	0.00 0.00	0.5500 0.8220	12:08 10:26 17:00 11:16	350 148 1 1106	0,6860 0,6860 0,6860 0,6600	2 1 1 3	650 998 79 26102	0.6600 0.6580 0.6560 0.6500	0.6860 0.7100 0.7180 0.7200	236 300 700 1061	1 1 1 3
ASMODEV	1,2800	16:07	28	1.28	0.00 %	50	1.1700	1.2800	572	0	0	[+]
AMV	1.28 1.28	1.0300 1.5300	16:36 13:25 13:24 13:24	73 860 1641 250	1,2800 1,1800 1,2000 1,2100	1 1 1 1	308 200 250 200	1.1600 1.1500 1.1100 1.1000	1.2900 1.3000 1.3100 1.3200	200 1696 1090 723	1 2 1 1
ASTRO	0,1250	12:06	871	0.00	0.00 %	629	0.1250	0.1300	1700	0	0	[+]
ASR	0.00 0.00	0.1000 0.1500	12:06 12:06 16:23 15:51	1000 600 100 1500	0,1270 0,1290 0,1310 0,1310	1 1 1 1	700 1800 1000 3000	0.1240 0.1220 0.1210 0.1200	0.1310 0.1340 0.1370 0.1380	600 1500 2470 300	1 1 1 1
ATCCARGO	12,5000	13:14	10	12.50	0.00 %	50	12.3000	12.5000	255	0	0	[+]
ATA	12.50 12.50	10.0000 15.0000	13:13 12:58 17:00 16:02	10 1 1 1	12,5000 12,5000 12,5000 12,2000	1 1 1 1	39 47 86 7	12.0500 11.5500 11.5000 11.4000	12.6500 12.7000 12.8500 13.0000	168 1402 46 550	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1010	PKC	18306	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 1 0	1100 50000 50000 0	0.1000 0.0110 0.0100 0.0000	0.0100 0.1000 0.1800 0.1880	10208 5000 34000 5000	2 1 1 1
AUXILIUM	1,2000	15:25	9	1.16	9.09 %	9	1.1900	1.2000	141	6	8	[+]
AUX_	1.13 1.23	0.9300 1.3900	15:20 15:20 14:26 14:26	9 9 50 32	1,2100 1,2100 1,2000 1,2100	1 1 1 2	60 100 100 228	1.1800 1.1500 1.1400 1.1300	1.2100 1.2200 1.2400 1.2500	22587 100 779 100	1 1 1 1
AZTEC	2,8800	10:11	5	2.88	0.00 %	470	2.7200	2.8800	1185	0	0	[+]
AZC	2.88 2.88	2.3200 3.4400	10:38 12:12 14:02 13:53	5 5 5 40	2,8800 2,8800 2,9000 2,8000	1 1 1 1	1000 50 50 30	2.7000 2.6400 2.6200 2.6000	2.9000 2.9200 2.9600 2.9800	45 46 50 640	1 1 1 1
BALTICON	10,7000	11:53	30	10.90	-4.46 %	48	10.5000	10.7000	10	0	2	[+]
BLT	10.70 10.90	8.7500 13.0000	11:49 11:48 10:53 15:00	90 100 5 180	10,9000 10,7000 10,9000 11,2000	1 3 1 2	125 89 150 538	10.4000 10.3000 10.1000 10.0000	10.8000 10.9000 11.0000 11.1000	105 13 5 5	2 2 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10000	0.2500	PKC	13626	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 0 0	50000 44000 0 0	0.1500 0.0100 0.0000 0.0000	0.0100 0.1200 0.1400 0.2100	128 2320 3981 21306	1 1 1 3
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1	0.1000	0.0100	2500	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 0 0 0	1 0 0 0	0.0950 0.0000 0.0000 0.0000	0.1000 0.1360 0.1600 0.1610	1010 7000 701 3500	1 1 1 1
BIOGENED	25,0000	15:42	10	24.40	0.00 %	4	24.0000	25.0000	40	1	16	[+]
BGD	24.00 25.60	19.6000 29.2000	15:41 15:41 13:48 13:48	46 14 40 60	24,0000 24,0000 25,2000 25,0000	1 1 1 1	14 30 25 1	23.2000 20.8000 20.6000 10.0000	25.2000 25.8000 26.4000 26.8000	263 65 200 200	2 1 1 1
BIOMASS	0,2005	17:00	750	0.20	1.26 %	2351	0.1994	0.2005	4039	74	15	[+]
BEP	0.20 0.20	0.1604 0.2405	16:44 16:44 15:27 15:26	4749 51 100 12014	0,1996 0,1998 0,2010 0,2010	2 3 1 1	15100 58101 200 92	0.1992 0.1990 0.1988 0.1982	0.2010 0.2015 0.2020 0.2025	67311 8250 33057 110331	3 1 4 4
BKDGAMES	4,9800	17:00	22	4.92	0.00 %	30	4.8200	4.9800	708	1	4	[+]
BKD	4.92 5.00	3.9400 5.9000	13:29 13:29 10:06 09:56	120 20 71 100	4,9400 4,9400 5,0000 5,0000	1 2 1 2	30 530 100 127	4.7200 4.6200 4.6100 4.6000	5.0000 5.1000 5.1200 5.1600	999 30 30 7	1 1 1 1
BLACKPOIN	0,8800	09:00	20	0.88	0.00 %	2700	0.8000	0.8500	2600	0	0	[+]
BPN	0.88 0.88	0.7050 1.0500	09:00 09:00 14:11 14:11	20 300 430 2570	0,8800 0,8500 0,7400 0,8350	2 1 1 1	2220 4 1001 1200	0.7400 0.7050 0.6800 0.6600	0.8800 0.8950 0.9300 0.9550	1779 446 1400 2380	1 1 1 1
BPC	0,2400	13:30	2000	0.23	4.35 %	3200	0.2100	0.2380	11000	38	9	[+]
BPC	0.22 0.24	0.1840 0.2760	12:42 12:42 12:25 12:25	4100 900 4000 9500	0,2360 0,2360 0,2360 0,2340	1 1 2 1	11000 20000 15680 185	0.2080 0.2020 0.2000 0.1950	0.2400 0.2460 0.2480 0.2500	22800 100 500 12500	4 1 1 2
BRAS	0,1720	15:09	7324	0.18	-4.44 %	20000	0.1720	0.1730	34500	102	18	[+]
BSA	0.17 0.18	0.1440 0.2160	15:00 15:00 15:00 15:00	4500 5800 2376 38046	0,1720 0,1720 0,1720 0,1720	1 1 2 1	1000 1000 7750 5000	0.1710 0.1600 0.1500 0.1420	0.1790 0.1800 0.1850 0.1880	1000 51833 1000 11000	1 1 1 1
BSH	4,2200	15:52	20	0.00	0.00 %	450	4.0500	4.2200	130	0	0	[+]
BSH	0.00 0.00	3.3800 5.0600	15:36 13:54 12:09 11:56	53 6 546 721	4,2200 4,2200 4,2000 4,2000	1 1 2 1	450 50 900 30	4.0400 4.0000 3.9000 3.8500	4.2300 4.2400 4.2700 4.2900	50 100 100 50	1 1 1 1
BTCSTUDIO	0,3940	09:01	20	0.39	-1.01 %	500	0.3480	0.3900	6364	0	0	[+]
BTC	0.39 0.39	0.3160 0.4720	10:43 15:56 15:56 09:00	20 84 416 248	0,3980 0,3980 0,3960 0,3860	1 1 2 1	600 1224 3000 1000	0.3460 0.3320 0.3300 0.3280	0.3920 0.4000 0.4060 0.4340	11113 3500 230 300	1 1 1 1
CANNABIS	0,5760	17:00	219	0.54	6.47 %	873	0.5730	0.5760	3942	198	114	[+]
CBD	0.54 0.59	0.4320 0.6480	15:58 15:43 15:05 15:05	499 1 283 880	0,5780 0,5780 0,5700 0,5710	2 1 2 2	1461 1767 6373 3336	0.5700 0.5670 0.5660 0.5650	0.5770 0.5780 0.5800 0.5830	1720 3000 5400 1242	3 1 1 1
CARBON	13,9500	17:00	5	13.55	-0.36 %	10	13.5000	13.9500	19	0	3	[+]
CRB	13.00 13.95	10.8500 16.2500	11:09 10:20 10:20 10:20	1 163 10 9	13,0000 13,5000 13,5500 13,5500	4 2 2 1	172 256 230 100	13.0000 12.2000 12.0000 11.9000	14.0000 15.2000 15.3000 15.9000	156 100 149 100	1 1 1 1
CCS	1,4500	16:43	80	0.00	0.00 %	15	1.4500	1.5500	85	0	0	[+]
CCS	0.00 0.00	1.1600 1.7400	09:43 09:00 11:42 10:34	5 18 55 347	1,4500 1,4600 1,4600 1,5500	1 1 3 2	360 801 1599 109	1.3300 1.3200 1.3000 1.2500	1.5900 1.6000 1.6700 1.7000	1000 18199 100 394	1 1 1 1
CDA	25,9000	16:48	5	25.50	3.60 %	60	25.7000	25.9000	973	0	6	[+]
CDA	25.50 25.90	20.4000 30.6000	15:32 15:32 15:29 15:29	35 15 35 15	25,9000 25,8000 25,8000 25,8000	1 2 2 5	1 41 260 267	25.4000 25.3000 25.2000 25.1000	26.0000 26.2000 26.8000 27.0000	554 194 100 49	3 2 1 3
CFG	6,4000	17:00	5	6.92	-6.16 %	981	6.1200	6.4000	213	5	29	[+]
CFG	5.82 6.92	5.5400 8.3000	16:43 16:24 16:24 15:58	17 20 10 20	6,1200 6,4400 6,1600 6,0800	1 1 2 1	91 419 81 300	6.0800 6.0600 6.0000 5.9200	6.4600 6.5600 6.5800 6.6000	41 8 250 220	1 1 1 1
CHERRY	16,4000	16:26	72	16.05	2.18 %	125	15.9500	16.4000	57	1	16	[+]
CHP	15.15 17.70	12.8500 19.2500	16:26 16:26 16:26 15:49	14 8 9 1	16,4500 16,5000 16,5000 16,4500	1 1 1 1	10 30 125 17	15.9000 15.5500 15.5000 15.3000	16.6000 17.0000 17.1000 17.7000	9 300 38 77	1 1 2 1
COPERNIC	1,0300	15:00	200	0.00	0.00 %	430	0.0100	PKC	481	0	0	[+]
CRS	0.00 0.00	0.8250 1.2300	15:00 15:00 15:00 15:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.0000 1.0300 1.1000 1.4000	6 4352 1300 304	1 3 1 1
CWA	3,0000	10:24	1	2.94	6.95 %	200	2.9000	2.9750	110	2	4	[+]
CWA	2.94 3.00	2.3550 3.5250	10:24 10:24 10:24 10:24	250 345 705 199	2,9700 2,9600 2,9600 2,9400	1 1 1 1	200 666 200 600	2.8500 2.8300 2.8100 2.8050	2.9800 3.0000 3.0100 3.0200	300 49 176 233	1 1 1 2
CZARNKOW	0,0980	11:00	100	0.10	8.89 %	9650	0.0900	0.0980	300	0	0	[+]
BRO	0.10 0.10	0.0690 0.1270	11:00 11:01 15:00 11:00	200 150 200 400	0,0980 0,0900 0,0900 0,0880	2 1 2 3	31374 1000 1200 48632	0.0880 0.0855 0.0810 0.0700	0.0990 0.1050 0.1150 0.1190	1000 200 1000 1000	1 1 1 1
DANKS	0,6600	10:44	104	0.66	1.54 %	797	0.6250	0.6500	2000	3	2	[+]
DNS	0.66 0.66	0.5300 0.7900	10:44 11:41 11:41 11:41	2784 7000 3800 3500	0,6600 0,6500 0,6450 0,6450	1 1 1 1	7000 7000 7000 1750	0.6200 0.6050 0.5900 0.5850	0.6600 0.6650 0.6700 0.6750	5372 7000 9999 6358	2 1 1 2
DDISTANCE	0,9300	17:00	10	0.91	1.97 %	4353	0.8820	0.9300	1077	11	10	[+]
DDI	0.91 0.98	0.7300 1.0900	10:14 10:14 09:56 09:56	1087 132 100 94	0,9200 0,9220 0,9780 0,9520	1 1 2 2	4000 2299 5341 4830	0.8800 0.8700 0.8660 0.8640	0.9740 0.9760 0.9800 0.9860	4325 2248 7000 13282	1 2 1 1
DEKTRA	9,4000	15:42	1	9.62	-1.05 %	137	9.4000	9.5000	164	4	34	[+]
DKR	9.40 9.68	7.7000 11.5000	15:42 15:38 15:37 14:58	3 100 2 329	9,4000 9,4200 9,4200 9,4200	1 2 1 1	68 15 50 100	9.3800 9.3400 9.3200 9.3000	9.5800 9.6000 9.6800 9.7000	323 374 300 176	1 1 1 2
DEVORAN	0,0890	16:48	555	0.08	2.30 %	6232	0.0826	0.0890	7300	130	11	[+]
DEV	0.08 0.09	0.0584 0.1080	16:46 16:46 16:46 16:44	1858 1000 142 7000	0,0826 0,0828 0,0870 0,0870	1 1 1 1	2500 3500 2000 2000	0.0822 0.0814 0.0810 0.0800	0.0908 0.0916 0.0920 0.0924	2500 2500 32458 4700	1 1 2 1
DITIX	0,1865	16:17	121	0.19	-1.32 %	3000	0.1700	0.1810	3000	21	4	[+]
DTX	0.17 0.19	0.1505 0.2250	16:17 13:50 13:48 10:41	3000 111 7157 232	0,1710 0,1865 0,1715 0,1880	1 2 1 1	3811 28757 2558 3300	0.1675 0.1670 0.1650 0.1600	0.1865 0.1880 0.1890 0.1915	8668 10886 8800 6457	1 1 1 1
DRAGEUS	1,8600	14:50	19	1.77	5.08 %	200	1.7300	1.8550	1000	2	3	[+]
DRG	1.77 1.86	1.4200 2.1200	14:50 14:50 14:50 09:05	100 906 175 25	1,8200 1,8100 1,8100 1,8100	1 1 1 2	150 200 200 1600	1.7100 1.7000 1.6800 1.6700	1.8600 1.8700 1.8900 1.9000	1263 110 1000 100	1 1 1 1
DRFINANCE	0,8000	12:23	263	0.00	0.00 %	136	0.7500	0.8300	239	0	0	[+]
DRF	0.00 0.00	0.6400 0.9600	10:59 11:26 11:26 11:26	10 164 658 1180	0,8450 0,7500 0,7600 0,7600	1 1 1 1	688 1000 500 999	0.7100 0.7000 0.6500 0.6250	0.8400 0.8450 0.8500 0.8700	3060 1400 500 1481	2 1 1 1
DUALITY	1,4800	15:15	838	1.42	1.37 %	87	1.4450	1.4750	600	5	7	[+]
DUA	1.41 1.48	1.1400 1.7000	15:15 15:15 15:15 15:15	559 200 100 766	1,4750 1,4700 1,4700 1,4650	1 1 1 1	200 200 1000 4387	1.4350 1.4300 1.4200 1.4150	1.4800 1.4850 1.4900 1.5000	1200 1350 81 200	2 1 2 2
EASYCALL	3,9000	14:06	25	0.00	0.00 %	1010	3.8400	3.9600	20	0	0	[+]
ECL	0.00 0.00	3.1200 4.6800	14:06 09:00 14:05 14:04	15 15 300 300	3,9000 3,8200 3,9000 3,9000	1 1 1 1	5 20 15 25	3.8200 3.8000 3.7200 3.6600	3.9800 4.0200 4.0400 4.0600	25 100 50 100	1 2 1 2
ECCGAMES	0,4440	13:04	1383	0.44	0.91 %	750	0.4160	0.4430	1200	3	1	[+]
ECC	0.44 0.45	0.3560 0.5320	10:47 10:47 10:47 10:47	161 72 500 400	0,4450 0,4440 0,4440 0,4440	1 1 2 1	7236 5000 2500 500	0.4150 0.4140 0.4100 0.4060	0.4440 0.4450 0.4500 0.4580	3967 11839 58204 200	2 1 4 1
ECO5TECH	1,4300	15:41	90	1.60	-13.60 %	650	1.4400	1.5000	100	16	25	[+]
ECT	1.43 1.62	1.2800 1.9200	15:41 15:40 14:57 14:02	910 5000 776 100	1,4300 1,4800 1,4950 1,4950	1 1 1 2	140 100 1570 1700	1.4300 1.4200 1.4150 1.4100	1.5100 1.5350 1.5400 1.5500	100 700 200 400	1 1 1 2
EFENERGII	0,1660	16:25	50	0.00	0.00 %	1000	0.1610	0.1650	1000	0	0	[+]
EFE	0.00 0.00	0.1330 0.1990	15:40 15:39 15:39 15:07	1723 1500 986 1000	0,1620 0,1620 0,1620 0,1630	1 1 1 1	3277 6338 2460 2000	0.1600 0.1590 0.1580 0.1560	0.1660 0.1670 0.1690 0.1700	6275 1270 1500 4089	1 1 1 1
EKIOSK	1,0100	13:45	300	0.92	12.22 %	100	0.9000	1.0100	850	1	1	[+]
EKS	0.92 1.01	0.7400 1.1000	13:45 13:45 13:41 13:41	100 100 100 100	1,0100 1,0000 0,9900 0,9900	1 1 1 1	116 799 500 300	0.8800 0.8250 0.8200 0.8000	1.0200 1.0300 1.0400 1.0500	100 180 300 200	1 1 2 1
EKIPA	3,2300	16:12	16	3.25	-0.92 %	20	3.1200	3.2300	884	2	5	[+]
EEE	3.06 3.25	2.6000 3.9000	16:12 16:12 16:12 16:12	100 28 12 465	3,2200 3,2200 3,2100 3,2100	1 1 2 1	321 480 5410 23	3.1100 3.1000 3.0900 3.0700	3.2400 3.2500 3.2700 3.2900	1000 309 944 1000	1 2 2 1
EKOBOX	0,6400	09:01	21	0.63	2.40 %	6462	0.6200	0.6400	1979	1	0	[+]
EBX	0.63 0.64	0.5050 0.7550	09:01 09:00 16:49 15:24	479 21 400 10	0,6300 0,6300 0,6250 0,5900	1 1 1 1	6000 500 500 500	0.6100 0.6050 0.6000 0.5950	0.6500 0.6600 0.6650 0.6850	500 500 1942 10500	1 1 1 2
EKOPARK	3,5000	14:32	15	3.50	0.00 %	169	3.3200	3.5000	5709	1	3	[+]
EPR	3.50 3.50	2.8000 4.2000	10:55 09:00 15:46 10:42	800 5 1000 5	3,5000 3,5000 3,5000 3,5000	1 2 1 1	100 405 100 160	3.3000 3.2800 3.2200 3.2000	3.8200 3.8400 3.8800 3.9600	9 13 20 20	1 1 1 1
EKOPOL	5,9500	16:48	5	5.65	1.71 %	30	5.5500	5.9000	310	1	7	[+]
EGH	5.55 6.00	4.5200 6.7500	16:40 16:40 16:20 15:22	146 4 5 90	5,5500 5,6000 5,9500 5,6000	1 1 1 1	491 150 223 380	5.2500 5.2000 5.1000 4.9000	5.9500 6.0000 6.5500 6.9000	145 1712 210 390	2 3 1 1
EMONT	0,3190	11:28	3104	0.00	0.00 %	1000	0.2920	0.3180	500	0	0	[+]
ELM	0.00 0.00	0.2560 0.3820	11:00 11:00 15:01 15:01	71 40 1023 513	0,3190 0,3190 0,3000 0,3000	1 1 1 1	1000 1000 1000 1000	0.2700 0.2600 0.2500 0.2300	0.3200 0.3300 0.3500 0.3530	79 1330 10000 500	2 2 1 1
EMPERIA	10,0500	16:43	10	10.50	-0.99 %	72	10.0500	10.4000	10	0	0	[+]
EMP	10.05 10.50	8.4000 12.6000	11:48 09:00 16:26 16:26	23 2 6 10	10,0500 10,5000 10,1500 10,1500	1 1 2 2	350 500 790 471	10.0000 9.9000 9.8000 9.2000	10.4500 10.5000 10.7500 10.9500	5 5 40 11	1 1 2 1
ESHOPPING	0,1020	16:48	171	0.10	0.00 %	40000	0.0994	0.1020	28589	226	23	[+]
ESG	0.10 0.11	0.0836 0.1250	16:20 14:36 14:36 14:36	1240 271 729 1771	0,1020 0,1020 0,1000 0,1000	1 1 2 4	9606 20000 27000 304799	0.0992 0.0960 0.0958 0.0956	0.1035 0.1080 0.1085 0.1095	10000 20000 22000 31000	1 1 1 2
ESKIMOS	0,1470	15:00	9500	0.15	0.00 %	34462	0.1470	0.1800	500	20	3	[+]
ESK	0.15 0.15	0.1190 0.1770	15:00 11:00 11:00 11:00	500 3600 5400 1000	0,1470 0,1480 0,1480 0,1480	1 2 2 2	370 750 1550 1001	0.1400 0.1300 0.1200 0.1000	0.2000 0.2180 0.2300 0.2900	200 1000 19850 99	1 1 1 1
EUROSNACK	2,5400	16:33	6	2.48	3.25 %	483	2.5200	2.5400	2353	7	17	[+]
ECK	2.48 2.54	1.9850 2.9700	16:24 16:24 15:08 14:57	100 30 100 20	2,5200 2,5200 2,5000 2,5000	1 2 1 1	500 140 550 970	2.5000 2.4600 2.4100 2.4000	2.5800 2.6000 2.6400 2.6700	934 667 650 1382	1 1 2 2
EUROTAX	4,8000	16:46	80	4.90	-2.04 %	473	4.6200	4.8400	415	5	21	[+]
ETX	4.48 4.90	3.9200 5.8500	14:10 12:09 11:18 11:18	800 161 1579 108	4,6200 4,6000 4,6000 4,4800	1 1 1 1	1000 335 250 395	4.0600 3.9600 3.9400 3.9200	4.9600 4.9800 5.0000 5.5000	1000 1305 5260 920	1 1 2 2
EXCELLENC	0,2210	16:49	1	0.22	-0.45 %	2000	0.2150	0.2210	4999	164	36	[+]
EXC	0.22 0.23	0.1760 0.2640	16:49 16:46 16:45 16:45	3748 1 1 4000	0,2200 0,2200 0,2190 0,2190	2 3 2 2	4800 8500 22000 50008	0.2140 0.2120 0.2100 0.2090	0.2220 0.2230 0.2240 0.2250	6500 17318 10500 19953	2 3 1 3
FABRYKAKD	0,0495	15:08	6000	0.00	0.00 %	17500	0.0410	0.0490	20000	0	0	[+]
FKD	0.00 0.00	0.0350 0.0640	15:00 15:00 11:08 11:00	10 2500 5995 1000	0,0495 0,0410 0,0475 0,0475	1 1 1 1	10000 3000 1600 40739	0.0400 0.0380 0.0350 0.0315	0.0495 0.0500 0.0580 0.0680	66179 16150 22613 63241	2 1 1 1
FARM51	14,5800	17:02	25	14.48	0.69 %	212	14.3000	14.5800	246	2	24	[+]
F51	14.06 14.74	11.6000 17.3600	17:00 17:00 17:00 16:49	21 4 100 250	14,5800 14,5800 14,5800 14,3200	1 1 1 1	200 50 286 6	14.2600 14.2400 14.2000 14.1600	14.6200 14.6400 14.6600 14.7000	9 40 90 100	1 1 1 1
FEMTECH	0,6500	15:00	1000	0.65	-2.99 %	2000	0.6100	0.7000	715	1	1	[+]
FEM	0.65 0.65	0.5200 0.7800	11:00 15:00 15:00 15:00	1000 725 500 10	0,6700 0,6900 0,7100 0,7900	1 1 1 0	845 1 1 0	0.6000 0.4000 0.3000 0.0000	0.7750 0.7900 0.8000 0.8100	454 1276 1361 10258	1 1 2 1
FHDOM	8,6000	09:15	116	0.00	0.00 %	125	8.0000	8.6000	117	0	0	[+]
FHD	0.00 0.00	6.9000 10.3000	14:49 14:49 10:54 09:00	883 117 117 20	9,1000 8,6000 8,6000 9,2000	1 1 1 1	101 370 25 1	7.4000 7.2000 6.0000 4.0000	9.1000 9.2000 9.3500 17.9000	117 109 200 100	1 1 1 1
FOREVEREN	2,9200	11:50	100	2.93	-0.34 %	4	2.8900	2.9200	370	2	5	[+]
FOR	2.85 2.93	2.3500 3.5100	11:37 11:37 11:37 11:37	192 300 10 100	2,8500 2,8500 2,8500 2,8600	2 1 2 2	2425 100 759 150	2.8800 2.8600 2.8400 2.8300	2.9300 2.9400 2.9500 2.9700	1405 680 2100 685	4 3 3 2
FORTWRO	54,0000	17:00	1	0.00	0.00 %	5	53.6000	54.4000	10	0	0	[+]
FRW	0.00 0.00	43.2000 64.8000	14:03 16:42 16:23 14:22	2 1 3 50	53,4000 53,8000 53,4000 53,0000	1 2 1 1	10 279 11 15	53.2000 53.0000 52.8000 52.4000	54.6000 54.8000 55.0000 55.2000	20 148 60 100	1 1 2 1
GALVO	1,7300	16:45	1	1.67	0.00 %	399	1.6700	1.7300	745	0	0	[+]
GAL	1.67 1.73	1.3400 2.0000	13:54 14:13 12:49 12:49	200 250 49 1000	1,6700 1,7300 1,7600 1,6900	1 1 1 1	399 801 654 505	1.5500 1.5400 1.5300 1.3400	1.8000 1.8100 1.8200 1.8600	462 1000 3492 4222	1 1 3 1
GENOMED	29,6000	14:03	1	0.00	0.00 %	3	29.2000	29.6000	23	0	0	[+]
GEN	0.00 0.00	23.8000 35.4000	09:51 16:03 10:52 13:58	1 3 1 1	29,6000 29,6000 29,6000 29,6000	1 1 1 1	6 15 5 5	29.0000 28.8000 28.6000 28.4000	30.0000 31.4000 32.0000 32.4000	5 10 10 10	1 1 1 1
GENXONE	6,9600	17:00	20	7.18	-0.57 %	20	6.8800	6.9600	180	3	18	[+]
GX1	6.90 7.36	5.7600 8.6000	16:48 16:48 16:46 16:45	10 50 150 5	7,2000 6,9000 6,9000 7,3600	1 1 1 1	20 20 20 20	6.8200 6.7200 6.6600 6.5600	7.2000 7.3000 7.3600 7.4000	490 50 495 176	1 1 1 1
GEOTRANS	7,2600	16:27	17	7.10	1.68 %	105	7.1200	7.2600	885	2	14	[+]
GTS	7.10 7.26	5.6800 8.5200	16:27 16:27 15:40 15:40	1 132 105 5	7,2600 7,2000 7,1600 7,1600	1 2 1 2	927 210 100 300	7.1000 7.0600 7.0400 7.0200	7.2800 7.3200 7.3400 7.3600	163 50 50 70	2 1 1 1
GHYDROGEN	8,8500	15:42	873	0.00	10.62 %	20	7.4000	PKC	300	0	0	[+]
GHY	0.00 0.00	6.4000 9.6000	15:42 15:42 15:41 15:41	500 105 95 30	8,8500 8,8500 8,8500 8,8500	1 1 3 1	20 20 240 50	7.0000 6.6500 6.4000 5.6000	7.0000 8.0000 10.2000 12.0000	243 1864 110 200	1 2 1 1
GKSKAT	0,1800	11:00	3718	0.00	0.00 %	1000	0.1900	0.1900	15000	0	0	[+]
GKS	0.00 0.00	0.1440 0.2160	11:00 11:00 11:00 11:00	3397 2884 1000 6000	0,1800 0,1900 0,1900 0,1900	1 1 0 0	4000 130000 0 0	0.1800 0.1500 0.0000 0.0000	0.2140 0.2200 0.2280 0.2400	5000 8000 11000 8000	1 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.1600	33498	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	2500 0 0 0	0.0100 0.0000 0.0000 0.0000	0.2200 0.3100 0.3500 0.3960	3261 35297 3000 1811	1 1 1 1
GOTFI	16,9000	11:00	1	0.00	0.00 %	100	5.0000	13.9000	100	0	0	[+]
GTF	0.00 0.00	13.6000 20.2000	11:21 12:05 11:00 11:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 1 0 0	500 1000 0 0	2.0000 1.0000 0.0000 0.0000	50.0000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2800	17:00	15	0.26	1.45 %	450	0.2640	0.2800	4985	13	4	[+]
GOV	0.26 0.28	0.2080 0.3120	17:00 17:00 17:00 13:15	35 250 500 250	0,2800 0,2800 0,2800 0,2600	2 2 2 5	2100 2300 9800 21100	0.2560 0.2540 0.2520 0.2500	0.2820 0.2840 0.2860 0.2920	500 6000 2373 1000	1 1 2 1
GRAPHENE	0,6240	16:10	17	0.61	0.00 %	3483	0.6240	0.6460	3931	9	6	[+]
GPH	0.61 0.65	0.4880 0.7320	15:54 15:54 15:43 12:04	1 69 22 50	0,6480 0,6240 0,6240 0,6220	2 1 1 3	433 500 999 5941	0.6220 0.6200 0.6140 0.6120	0.6480 0.6500 0.6580 0.6640	3499 1569 1520 4871	1 1 1 1
GREENENER	0,2960	11:00	100	0.30	0.00 %	2000	0.2500	0.2960	2859	0	0	[+]
GRE	0.30 0.30	0.2380 0.3540	11:00 11:00 11:00 15:22	400 1500 500 1180	0,2960 0,2960 0,2960 0,2980	1 1 0 0	3334 10 0 0	0.1500 0.0500 0.0000 0.0000	0.3080 0.3100 0.3500 0.4140	2001 30531 113277 1450	1 1 2 1
GREMPCO	0,6250	09:56	100	0.00	0.00 %	500	0.5850	0.6250	3350	0	0	[+]
GRM	0.00 0.00	0.5000 0.7500	09:56 09:55 09:55 09:44	900 100 3400 100	0,6200 0,6200 0,6150 0,6150	1 1 1 1	500 500 500 2000	0.5800 0.5750 0.5700 0.5650	0.6300 0.6350 0.6400 0.6450	1000 1000 3500 3500	1 1 1 1
GRUPAMZ	0,5240	17:00	100	0.49	5.01 %	211	0.4840	0.5240	6344	11	6	[+]
GMZ	0.47 0.54	0.3880 0.5820	16:49 16:49 15:11 15:04	2 400 100 100	0,5220 0,5180 0,5160 0,5100	1 1 1 1	67 150 444 2200	0.4700 0.4670 0.4640 0.4620	0.5260 0.5280 0.5300 0.5380	15150 10000 14832 41497	151 1 5 4
GRUPAREC	89,0000	16:47	30	89.50	1.14 %	21	87.0000	89.0000	47	0	4	[+]
GRC	89.00 89.50	72.0000 107.0000	12:38 09:00 16:26 15:44	18 1 1 8	89,0000 89,5000 88,0000 86,0000	1 1 2 2	4 2 2 40	86.5000 86.0000 85.5000 85.0000	89.5000 90.0000 91.5000 92.5000	2 264 22 3	1 2 1 1
HEMP	0,4560	16:45	1	0.43	6.05 %	5000	0.4500	0.4540	5000	544	248	[+]
HMP	0.43 0.48	0.3405 0.5100	16:44 16:44 16:44 16:42	5000 1 20000 1	0,4540 0,4560 0,4500 0,4560	1 1 1 2	2000 6900 9000 18000	0.4430 0.4415 0.4410 0.4400	0.4560 0.4575 0.4600 0.4635	23360 1648 8040 97	4 3 2 1
HIPROMINE	220,0000	17:00	68	223.00	-3.93 %	122	220.0000	222.0000	36	1	256	[+]
HPM	219.00 223.00	178.5000 267.0000	16:18 16:00 15:02 14:55	550 9 25 2	220,0000 222,0000 222,0000 222,0000	1 1 1 2	9 2 3 25	219.0000 218.0000 216.0000 215.0000	223.0000 228.0000 229.0000 231.0000	7 3 12 2	1 1 2 1
HORTICO	5,0500	15:35	3	5.10	-0.98 %	20	5.0000	5.0500	37	0	1	[+]
HOR	5.05 5.10	4.0800 6.1000	09:05 16:15 13:29 10:46	100 1000 5 6	5,1000 5,1000 5,1000 5,1000	1 1 1 2	99 250 650 2912	4.9800 4.9000 4.8800 4.8600	5.1000 5.1500 5.2000 5.2500	4890 1274 15619 3646	2 1 3 1
Hub.Tech	0,2860	17:01	3811	0.29	-3.05 %	1500	0.2800	0.2860	4153	157	44	[+]
HUB	0.28 0.29	0.2350 0.3520	17:01 16:02 15:16 14:22	1189 100 5000 3704	0,2860 0,2860 0,2860 0,2850	1 5 1 2	20000 80500 20000 9000	0.2795 0.2780 0.2770 0.2720	0.2865 0.2875 0.2880 0.2885	80 1000 6560 1500	1 1 2 1
HURTIMEX	0,1330	12:37	5454	0.00	0.00 %	10735	0.1320	0.1330	28992	0	0	[+]
HRT	0.00 0.00	0.1070 0.1590	14:46 14:46 14:46 10:03	3211 1500 3000 1200	0,1320 0,1330 0,1330 0,1290	1 1 2 1	2000 3999 3000 8155	0.1290 0.1250 0.1240 0.1220	0.1480 0.1530 0.1540 0.1570	7410 28609 6987 11600	1 1 1 1
HYDRAPRES	0,4100	15:08	612	0.40	3.02 %	300	0.3600	0.4200	500	2	1	[+]
HPS	0.40 0.41	0.3180 0.4740	15:08 15:08 15:08 15:08	200 100 475 200	0,4100 0,4000 0,3980 0,3960	1 1 1 1	2000 500 200 2000	0.3520 0.3500 0.3440 0.3420	0.4260 0.4400 0.4500 0.4600	400 800 850 200	1 1 1 1
ICPD	1,9100	15:00	4	0.00	0.00 %	20	1.8000	1.9100	96	0	0	[+]
ICD	0.00 0.00	1.5300 2.2800	11:02 11:00 11:06 11:02	102 20 8 7	1,7400 1,7400 1,9400 1,9400	1 1 1 1	20 20 20 20	1.7100 1.6000 1.5000 1.4000	1.9200 1.9400 2.0000 2.2400	200 100 100 448	1 1 1 1
IDH	2,3800	11:00	20	2.38	0.00 %	20	2.3400	2.3800	2261	0	0	[+]
IDH	2.38 2.38	1.9100 2.8400	11:00 11:00 11:00 11:00	10 5 100 100	2,3800 2,3800 2,3800 2,3800	1 1 1 1	20 100 330 35	2.3000 2.2000 2.1400 1.7200	2.4000 2.5200 2.5400 2.5600	183 20 20 20	1 1 1 1
INCUVO	0,9580	16:32	630	0.91	5.04 %	600	0.9300	0.9580	400	12	11	[+]
IVO	0.91 0.99	0.7300 1.0900	16:32 16:30 14:18 14:18	370 400 1375 125	0,9580 0,9560 0,9240 0,9260	1 1 1 1	137 300 447 570	0.9280 0.9160 0.9120 0.9080	0.9600 0.9680 0.9700 0.9900	1000 370 2194 1200	1 1 3 2
INFRA	3,0000	17:00	8	3.04	-1.64 %	50	2.9000	3.0000	536	4	12	[+]
IFA	3.00 3.05	2.4400 3.6400	13:47 11:36 10:18 10:09	26 3930 1 70	3,0000 3,0000 3,0500 3,0000	1 1 3 1	50 50 3175 50	2.8500 2.8100 2.8000 2.7700	3.0500 3.0800 3.1200 3.1400	238 50 100 601	2 1 1 1
INNOGENE	1,7000	15:00	620	1.72	-5.56 %	11	PKC	1.7000	4312	7	12	[+]
IGN	1.70 1.72	1.3800 2.0600	15:00 15:00 15:00 15:00	1000 1000 1000 1000	1,7000 1,7000 1,7000 1,7000	2 3 1 2	1554 2240 911 2010	1.6600 1.6500 1.6400 1.6200	1.7450 1.7500 1.7550 1.8000	555 1016 1921 4517	1 3 2 3
INTERIAPL	6,2000	15:56	446	0.00	0.00 %	166	6.1500	6.3000	325	0	0	[+]
INT	0.00 0.00	4.9600 7.4000	15:24 12:55 12:09 10:49	193 14 2 310	6,2000 6,2000 6,2500 6,2000	1 1 2 1	240 163 500 4	6.1000 6.0500 6.0000 5.9000	6.4000 6.8500 6.9000 7.0000	410 690 861 3600	2 1 2 2
INTM	0,0730	12:51	975	0.00	0.00 %	250	0.0730	0.0780	500	0	0	[+]
IMR	0.00 0.00	0.0515 0.0945	09:00 09:00 09:48 10:41	1000 7000 1000 500	0,0750 0,0795 0,0800 0,0800	1 1 1 1	2000 1000 1000 9999	0.0720 0.0710 0.0700 0.0645	0.0790 0.0795 0.0800 0.0820	900 660 1000 3677	1 1 1 1
INTWORKS	3,7200	10:27	162	3.74	-5.58 %	75	3.7400	3.8400	70	0	1	[+]
IWS	3.72 3.74	3.0000 4.4800	10:02 13:01 11:20 11:20	20 50 270 50	3,7400 3,9400 3,7800 3,8000	1 1 1 1	200 25 30 85	3.7200 3.7000 3.6800 3.6000	3.8800 3.9000 4.1400 4.1800	25 30 20 30	1 1 1 1
JRCGROUP	0,0990	15:42	1	0.10	1.85 %	630	0.0972	0.0988	10000	15	1	[+]
JRC	0.10 0.10	0.0682 0.1260	15:42 15:42 15:42 15:42	2712 1246 10000 1046	0,0988 0,0974 0,0972 0,0972	1 1 1 1	10470 10000 3100 1000	0.0948 0.0942 0.0940 0.0932	0.0990 0.0996 0.0998 0.1070	26921 100000 59398 15000	1 1 1 1
JRHOLDING	7,1000	17:00	100	7.04	0.85 %	239	6.9000	7.1000	4615	1	4	[+]
JRH	6.88 7.10	6.3400 7.7400	16:49 16:49 16:43 12:28	284 16 16 50	7,1000 7,0600 6,9000 7,0400	1 2 1 1	328 5005 150 5000	6.8800 6.7000 6.6800 6.5400	7.1600 7.2400 7.3800 7.4000	3300 240 120 4312	1 1 1 3
JUJUBEE	0,9780	15:37	1000	0.95	2.52 %	1500	0.9300	0.9780	374	3	3	[+]
JJB	0.92 0.98	0.7640 1.1400	15:06 10:05 10:05 10:05	400 32 200 11	0,9760 0,9220 0,9340 0,9340	1 2 1 1	400 600 250 250	0.9280 0.9260 0.9240 0.9200	0.9820 0.9880 0.9900 0.9920	433 450 1758 200	3 1 1 1
KANCELWEC	2,3200	12:05	3	2.30	0.00 %	5	2.2000	2.4000	52	0	0	[+]
KPI	2.30 2.40	1.8400 2.7600	11:28 09:32 13:44 13:44	2 5 286 14	2,4000 2,3000 2,3200 2,3200	1 1 2 1	944 400 1049 3567	2.1200 2.1000 2.0200 2.0000	2.4200 2.4400 2.5600 2.7600	416 391 919 1000	1 1 2 1
KBJ	21,6000	16:47	65	22.40	0.00 %	39	20.8000	21.6000	47	0	1	[+]
KBJ	20.80 22.40	18.0000 26.8000	14:47 09:00 16:49 16:49	1 2 1 22	20,8000 22,4000 21,6000 21,2000	1 1 1 1	120 500 995 1	20.6000 20.4000 20.2000 18.8000	22.4000 22.6000 22.8000 23.0000	20 100 922 53	1 1 2 2
KLABATER	0,6360	17:00	150	0.62	-0.31 %	441	0.6200	0.6360	40	1	0	[+]
KBT	0.62 0.64	0.4980 0.7460	17:00 15:40 15:40 09:45	150 110 90 100	0,6360 0,6200 0,6220 0,6380	1 1 1 1	200 600 200 500	0.6040 0.6020 0.5860 0.5800	0.6380 0.6400 0.6480 0.6560	100 690 830 700	1 1 2 1
KLEPSYDRA	11,2500	16:10	24	11.20	-0.44 %	41	10.9500	11.2500	126	0	3	[+]
KLE	11.00 11.25	8.9600 13.4000	16:10 14:32 13:31 13:31	64 5 63 50	11,2500 11,2500 11,0000 11,0000	1 3 2 2	190 200 1133 100	10.9000 10.8500 10.8000 10.7500	11.3000 11.4000 11.4500 11.5500	61 1000 152 3500	1 1 3 1
KLON	1,6500	15:10	955	1.65	0.00 %	50	1.6000	1.6500	1525	2	3	[+]
KLN	1.65 1.65	1.3200 1.9800	15:10 09:25 09:45 09:38	795 15 20 20	1,6500 1,6500 1,6500 1,6500	1 1 1 1	100 50 50 50	1.5500 1.5100 1.5000 1.4700	1.7000 1.7500 1.7700 1.7800	1266 50 100 450	2 1 1 1
KORBANK	7,7000	14:02	25	0.00	0.00 %	143	7.7000	7.8500	50	0	0	[+]
KOR	0.00 0.00	6.2000 9.2000	12:37 11:34 11:34 11:34	90 265 500 145	7,7000 7,7000 7,7000 7,7500	2 1 2 1	515 1385 1240 1200	7.6500 7.6000 7.5500 7.5000	7.9000 7.9500 8.0000 8.0500	290 545 850 775	2 2 2 3
KUBOTA	10,5000	15:53	200	10.10	2.94 %	422	10.2000	10.5000	373	1	14	[+]
KUB	10.00 10.60	8.1000 12.1000	15:38 10:31 10:31 10:31	250 70 50 20	10,5000 10,6000 10,5000 10,4000	1 1 2 2	50 1000 1050 1100	10.1000 10.0000 9.9000 9.7000	10.6000 10.7000 10.8000 10.9000	900 1237 250 100	2 3 2 2
KUPIEC	0,9800	10:29	20	0.98	0.00 %	100	0.9250	0.9800	1247	0	0	[+]
KPC	0.98 0.98	0.7850 1.1700	11:23 10:21 17:00 17:00	50 15 68 99	0,9800 0,9900 0,9900 0,9900	1 1 1 1	1006 300 150 200	0.9200 0.9100 0.9000 0.8900	0.9850 1.0200 1.0400 1.0500	100 100 100 187	1 1 1 1
LABOCANNA	0,4290	13:01	900	0.42	2.63 %	1000	0.4210	0.4270	3605	14	6	[+]
LCN	0.42 0.43	0.3330 0.4990	13:01 11:22 11:20 11:18	100 1000 5505 384	0,4290 0,4270 0,4250 0,4290	2 1 1 1	1800 1200 25 2787	0.4200 0.4190 0.4180 0.4170	0.4280 0.4300 0.4340 0.4460	3036 3772 4000 2900	1 1 1 1
LAURENPES	0,0740	14:13	1000	0.07	-0.27 %	25000	0.0724	0.0740	51056	32	2	[+]
LPS	0.07 0.07	0.0510 0.0942	14:13 14:03 13:13 13:13	8000 10000 5000 8000	0,0738 0,0724 0,0724 0,0726	1 1 5 5	10000 12000 116000 135975	0.0720 0.0714 0.0702 0.0700	0.0742 0.0746 0.0748 0.0758	30827 30390 77100 23464	2 1 2 1
LEGIMI	32,2000	14:07	4	0.00	0.00 %	94	32.0000	33.0000	142	0	0	[+]
LEG	0.00 0.00	25.8000 38.6000	14:02 17:00 16:40 11:59	86 295 70 90	32,2000 31,6000 31,4000 31,2000	2 1 1 1	132 50 80 678	31.4000 31.2000 29.6000 29.4000	33.2000 34.4000 34.6000 34.8000	90 180 1000 177	1 1 1 2
LETUS	1,7000	13:12	10	0.00	0.00 %	252	PKC	PKC	1334	0	0	[+]
LET	0.00 0.00	1.3600 2.0400	13:02 13:02 13:00 17:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	1700 385 8 66	1.6100 1.3000 1.2500 1.2000	1.0000 1.5000 1.6500 1.7000	90 890 1744 300	1 4 2 1
LGTRADE	2,7200	16:49	709	2.76	-4.90 %	1703	2.7200	2.8400	705	1	2	[+]
LGT	2.72 2.76	2.2200 3.3000	16:49 10:17 10:17 10:15	5 27 723 2000	2,7600 2,8600 2,8000 2,7200	2 2 1 1	3250 1002 299 900	2.7000 2.6000 2.4200 2.4000	3.0800 3.1000 3.1600 3.2800	1865 680 590 555	2 1 1 1
LOKATYBUD	0,4500	15:00	150	0.49	-17.43 %	50	0.4500	0.5450	1875	1	0	[+]
LBD	0.45 0.49	0.3920 0.5850	15:00 11:00 11:00 11:00	200 200 100 50	0,4500 0,4900 0,4900 0,4900	1 1 2 1	200 1000 200 200	0.4300 0.4000 0.3500 0.3200	0.5500 0.5700 0.5800 0.6000	2729 200 300 200	1 1 2 1
LUDUS	0,2920	11:00	20	0.29	0.00 %	1000	0.2300	0.2920	4910	0	0	[+]
LUD	0.29 0.29	0.2340 0.3500	15:00 11:03 11:00 11:00	1000 800 200 20	0,2920 0,2500 0,2500 0,2500	1 1 1 1	1000 2320 5000 4000	0.2200 0.2100 0.2000 0.1700	0.2940 0.2960 0.2980 0.3000	4328 9999 200 4614	1 1 1 2
LUG	7,7500	10:12	144	7.75	0.00 %	16	7.7500	7.8500	1000	0	1	[+]
LUG	7.75 7.75	6.2000 9.3000	10:17 09:00 13:39 13:38	100 331 150 170	7,7500 7,9500 7,9500 7,8000	1 1 2 1	400 390 1000 450	7.7000 7.5500 7.5000 7.1500	7.9000 7.9500 8.0000 8.0500	420 989 1750 2000	1 3 3 1
LUKARDI	0,6400	12:37	1	0.57	3.23 %	1034	0.5800	0.6400	3804	7	4	[+]
LUK	0.55 0.64	0.4560 0.6800	11:29 11:29 11:29 11:29	1755 386 245 2580	0,5800 0,5700 0,5700 0,5500	1 1 1 1	1755 999 1900 2000	0.5700 0.5150 0.5100 0.5000	0.6500 0.6900 0.7000 0.7200	1539 7155 3509 1740	1 2 2 1
M4B	11,0000	11:03	6	0.00	0.00 %	5	10.0000	16.0000	92	0	0	[+]
M4B	0.00 0.00	8.8000 13.2000	11:00 11:00 11:00 11:00	77 60 719 761	11,0000 11,0000 11,0000 13,0000	1 1 1 0	1 1 44 0	0.5000 0.3000 0.0100 0.0000	25.0000 28.0000 31.6000 32.0000	754 956 296 974	1 1 1 1
MAKOLAB	4,5000	11:16	116	0.00	0.00 %	1545	4.5000	4.7000	429	0	0	[+]
MLB	0.00 0.00	3.6000 5.4000	16:21 16:21 16:21 16:21	332 332 186 514	4,5200 4,5200 4,5200 4,5600	2 1 1 1	647 408 1000 1400	4.4800 4.4000 4.3800 4.3200	4.7600 4.8800 4.9000 5.1500	300 939 409 1192	1 1 1 1
MAXIPIZZA	0,5750	09:28	11	0.00	0.00 %	2000	0.4500	0.5550	1345	0	0	[+]
MXP	0.00 0.00	0.4600 0.6900	09:24 12:39 12:39 12:31	1356 111 1000 1777	0,4800 0,6000 0,5200 0,5000	1 2 1 2	2800 2150 1500 5001	0.4100 0.4000 0.3640 0.3000	0.5600 0.6000 0.6500 0.6800	25000 3434 1000 8534	1 2 2 2
MBFGROUP	3,0700	17:00	1	3.26	-5.83 %	196	3.0700	3.2700	80	7	24	[+]
MBF	3.07 3.43	2.6100 3.9100	16:49 16:44 16:43 16:41	4 45 11 159	3,2700 3,2800 3,2900 3,0700	1 1 1 1	242 10 200 3400	3.0200 2.9200 2.8000 2.7300	3.2800 3.2900 3.3000 3.3400	1471 57 304 40	1 2 1 1
MEDAPP	0,3240	10:58	47	0.32	-0.31 %	200	0.3170	0.3200	5916	2	1	[+]
MDA	0.31 0.32	0.2540 0.3800	10:07 10:07 10:07 10:07	1757 55 100 59	0,3100 0,3100 0,3120 0,3140	1 1 1 1	60 317 33 1243	0.3160 0.3120 0.3110 0.3100	0.3210 0.3220 0.3240 0.3280	100 6540 67 58	1 2 2 1
MEDCAMP	0,5580	16:43	203	0.57	-3.79 %	1797	0.5580	0.5840	2607	4	2	[+]
MDP	0.55 0.58	0.4560 0.6840	16:13 15:30 15:30 15:30	1 1114 1331 50	0,5840 0,5520 0,5700 0,5700	2 1 1 2	3831 2000 200 2100	0.5520 0.5500 0.5460 0.5420	0.5860 0.5900 0.6000 0.6200	1170 150 445 5404	2 2 1 2
MEDICOBIO	0,8480	17:00	1200	0.90	-5.36 %	500	0.8100	0.8480	177	40	35	[+]
MDB	0.81 0.90	0.7180 1.0750	17:00 16:48 16:47 16:47	1198 2425 2575 700	0,8480 0,8500 0,8500 0,8520	1 1 1 1	500 200 500 500	0.8000 0.7900 0.7860 0.7840	0.8500 0.9000 0.9020 0.9040	5000 2500 5000 2211	1 1 1 1
MENNICASK	55,0000	16:32	1	54.20	1.85 %	38	54.0000	55.0000	999	0	9	[+]
MNS	54.00 56.40	43.4000 65.0000	15:53 15:53 15:53 15:14	13 3 20 10	54,2000 54,2000 54,2000 55,0000	1 1 2 1	40 8 66 100	53.8000 53.6000 53.2000 53.0000	56.0000 56.2000 56.6000 56.8000	50 50 36 3	1 1 1 1
MERA	1,6000	15:08	490	0.00	0.00 %	20	1.4600	1.5800	2801	0	0	[+]
MER	0.00 0.00	1.2800 1.9200	15:08 15:08 15:08 15:08	100 100 100 100	1,5800 1,4800 1,4700 1,4600	1 1 1 1	20 20 20 50	1.4400 1.4200 1.4000 1.3800	1.5900 1.6000 1.6200 1.6400	200 10110 100 100	1 2 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	1	0.0200	PKC	25656	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	28750 0 0 0	0.0120 0.0000 0.0000 0.0000	0.0100 0.1500 0.1700 0.3260	4000 333 11500 8000	1 1 2 1
MILISYS	1,4400	16:43	37	1.47	0.70 %	10113	1.4450	1.4900	2040	10	15	[+]
MLM	1.42 1.52	1.1750 1.7550	16:43 15:13 13:32 13:04	40 1000 1500 190	1,4450 1,4500 1,4500 1,4500	1 3 2 3	1963 15611 43333 1350	1.4400 1.4300 1.4250 1.4200	1.4950 1.5100 1.5150 1.5250	700 500 180 1600	1 1 1 2
MILKPOL	0,5500	15:00	3	0.00	0.00 %	2665	0.5000	0.5500	1813	0	0	[+]
MLP	0.00 0.00	0.4400 0.6600	15:00 15:00 11:00 15:00	1 399 200 1	0,5000 0,5000 0,5500 0,4800	1 1 1 1	1070 2370 400 2000	0.4700 0.4220 0.4100 0.4000	0.6500 0.7000 0.7200 0.9500	100 1991 2000 2700	1 2 1 1
MILTON	0,5500	14:08	534	0.00	0.00 %	800	0.5100	0.5500	6000	0	0	[+]
MTN	0.00 0.00	0.4400 0.6600	13:37 13:01 14:35 12:42	2000 1 2435 2500	0,5500 0,5600 0,5800 0,6000	1 2 1 1	999 12000 10000 11000	0.5080 0.5000 0.4900 0.4550	0.5600 0.6500 0.7080 0.7500	2000 4100 1249 50000	1 1 1 1
MINERAL	0,6750	11:07	99	0.00	0.00 %	1900	0.6250	0.6750	5327	0	0	[+]
MND	0.00 0.00	0.5400 0.8100	14:06 09:49 15:06 15:07	1 111 100 437	0,6200 0,6750 0,6750 0,6750	1 2 1 1	1699 3166 2400 1800	0.6200 0.6000 0.5600 0.5150	0.6800 0.6950 0.7450 0.7500	1480 7114 2522 3500	1 1 1 1
MMCPL	12,3000	16:46	1	0.00	0.00 %	88	11.5000	12.3000	82	0	0	[+]
MMC	0.00 0.00	9.8500 14.7000	16:46 16:08 15:32 15:27	3 58 58 83	11,6000 11,6000 11,5000 12,2000	1 1 1 1	42 71 135 6	10.6000 10.0000 9.9000 8.0000	13.1000 14.6000 14.8000 15.6000	77 47 500 59	1 1 1 1
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	20000	0.1200	PKC	20141	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	10000 1 0 0	0.1000 0.0200 0.0000 0.0000	0.1500 0.1570 0.3200 0.3480	10200 10000 30425 5683	2 1 1 1
MPAY	0,7010	16:49	10	0.71	0.29 %	888	0.6930	0.7010	3529	24	16	[+]
MPY	0.69 0.71	0.5640 0.8460	16:46 16:46 16:42 15:28	347 653 1261 139	0,6930 0,6930 0,7000 0,6960	2 3 3 1	5415 2200 4503 25	0.6920 0.6910 0.6900 0.6820	0.7020 0.7070 0.7080 0.7090	3804 500 500 500	1 1 1 1
MPLVERBUM	8,8000	14:19	230	0.00	0.00 %	200	7.0500	9.8000	552	0	0	[+]
VER	0.00 0.00	7.0500 10.5000	13:56 13:06 12:40 11:09	54 230 230 400	8,4000 8,5000 8,8500 8,8000	1 1 1 1	100 289 309 300	6.5000 6.4500 6.4000 5.5000	9.9000 19.5000 0.0000 0.0000	79 7000 0 0	1 1 0 0
NEPTIS	107,0000	09:16	1	109.00	-1.83 %	3	104.0000	107.0000	19	0	0	[+]
YAN	107.00 109.00	87.5000 130.0000	09:00 09:00 09:24 09:00	1 1 3 1	109,0000 109,0000 107,0000 109,0000	1 1 1 1	20 5 5 99	102.0000 101.0000 98.0000 97.0000	109.0000 110.0000 111.0000 114.0000	4 78 5 5	1 1 1 1
NESTMEDIC	0,8600	16:17	1	0.90	0.00 %	1000	0.8300	0.8600	2399	3	2	[+]
NST	0.81 0.90	0.7180 1.0750	12:38 12:38 09:00 12:12	210 2500 20 1	0,8120 0,8200 0,8960 0,8600	1 2 1 1	1520 3000 2100 1400	0.8120 0.8100 0.7840 0.7560	0.8960 0.8980 0.9300 0.9480	8704 2080 1850 1059	3 1 1 1
NEXTBIKE	6,9000	11:00	3	0.00	0.00 %	22	6.9000	7.0000	25	0	0	[+]
NXB	0.00 0.00	5.5500 8.2500	11:00 15:00 11:06 15:06	12 8 310 800	6,9000 7,0500 7,3000 7,3000	1 1 1 1	30 10 15 17	6.7000 6.6000 6.0000 5.8000	7.1000 7.2500 7.3000 7.4000	30 25 70 188	1 1 2 1
NGGAMES	0,0616	16:48	2621	0.06	-1.60 %	141	0.0614	0.0616	12279	49	3	[+]
NGG	0.06 0.06	0.0438 0.0810	16:45 16:45 16:45 16:43	2859 141 359 1952	0,0614 0,0614 0,0610 0,0600	3 1 2 1	14016 200 1200 20000	0.0600 0.0590 0.0584 0.0582	0.0618 0.0622 0.0624 0.0626	4699 47124 900 2199	1 2 1 1
NOCTILUCA	102,6000	17:00	12	102.80	0.59 %	457	102.6000	105.2000	20	1	56	[+]
NCL	100.40 105.60	82.3000 123.2000	17:00 16:39 16:39 16:39	8 10 14 16	102,6000 105,6000 105,4000 104,8000	3 1 1 1	124 14 10 10	102.0000 101.4000 101.0000 100.8000	105.6000 106.0000 106.8000 107.0000	250 1 30 3	2 1 1 1
NOTORIA	5,2500	12:26	385	5.45	-4.55 %	405	5.0000	5.2500	770	1	7	[+]
NTS	5.25 5.45	4.3600 6.5000	10:55 14:45 10:22 12:46	1000 70 80 8492	5,4500 5,5000 5,5000 5,4000	1 3 1 1	149 2169 5000 2024	4.4200 4.4000 3.6800 3.4800	8.6000 10.2000 12.0000 14.4000	100 1025 100 1789	1 1 1 1
NOVAINV	0,6900	17:02	1565	0.70	-2.27 %	1150	0.6820	0.6900	1135	8	6	[+]
NOV	0.68 0.70	0.5600 0.8400	16:31 15:38 15:38 15:38	300 350 1590 300	0,6900 0,6820 0,6910 0,6960	1 2 1 1	2929 4900 1485 1968	0.6800 0.6720 0.6700 0.6660	0.6980 0.6990 0.7000 0.7080	6945 2000 4442 500	1 1 2 1
NWAI	30,2000	16:43	28	28.40	6.34 %	100	30.0000	30.2000	68	6	163	[+]
NWA	28.40 30.20	22.8000 34.0000	15:57 14:13 13:40 13:04	1 95 479 336	30,2000 29,6000 29,6000 29,6000	2 3 1 1	636 237 1040 68	29.6000 29.4000 29.2000 29.0000	30.8000 31.0000 31.2000 31.6000	165 1399 65 100	2 1 1 1
OLYMP	0,4295	15:48	126	0.43	2.14 %	32	0.4215	0.4295	2373	1	0	[+]
OLY	0.43 0.43	0.3460 0.5190	15:48 13:06 09:01 09:01	31 100 10 700	0,4290 0,4295 0,4330 0,4325	2 1 1 1	461 600 40 700	0.4205 0.4170 0.4165 0.4160	0.4300 0.4325 0.4330 0.4370	4173 900 621 1360	1 1 1 1
ONE2TRIBE	0,2800	11:35	100	0.26	-2.78 %	18870	0.2600	0.2800	14047	50	13	[+]
O2T	0.26 0.28	0.2100 0.3140	09:00 09:00 09:00 09:00	11930 20000 10000 6190	0,2600 0,2620 0,2620 0,2620	1 1 2 1	2000 4667 13000 30000	0.2580 0.2560 0.2520 0.2500	0.2860 0.2900 0.2940 0.2980	20000 10000 4700 3372	1 1 1 1
ONEMORE	1,3400	17:04	2000	1.34	-0.15 %	7065	1.3400	1.3680	300	28	38	[+]
OML	1.34 1.37	1.0720 1.6080	17:00 17:00 17:00 16:02	935 960 105 42	1,3400 1,3400 1,3400 1,3360	4 1 3 1	1908 800 26718 10	1.3360 1.3340 1.3300 1.3280	1.3700 1.3760 1.3780 1.3880	10189 1000 430 300	2 2 1 1
ONICO	8,3000	15:00	10	0.00	0.00 %	20	7.2000	8.2000	100	0	0	[+]
ONC	0.00 0.00	6.6500 9.9500	15:00 11:00 11:00 15:00	20 50 20 5	8,3000 7,5000 7,5000 8,0000	1 1 1 1	50 20 50 50	7.0000 6.5000 6.3000 6.0000	8.3000 8.5000 8.8000 8.9000	30 220 20 67	2 2 1 1
OPTIGIS	0,5000	09:31	1930	0.50	-2.72 %	3000	0.4670	0.5000	1070	2	1	[+]
OPI	0.50 0.50	0.4000 0.6000	13:59 13:59 13:57 09:58	1070 799 2000 1	0,5140 0,5140 0,5100 0,5140	1 1 1 1	850 999 2174 3000	0.4660 0.4650 0.4600 0.4500	0.5140 0.5360 0.5380 0.5400	1930 515 2499 1924	1 1 1 1
ORGANIC	8,6000	11:58	20	8.70	-3.37 %	20	8.4500	8.9000	20	0	1	[+]
ORG	8.60 8.70	7.0000 10.4000	11:58 11:58 16:08 12:08	20 20 258 89	8,6500 8,7000 8,9000 8,9000	1 1 1 1	20 20 20 20	8.4000 8.2000 8.0000 7.9000	9.0000 9.5000 9.6000 9.9000	525 243 20 220	2 2 1 1
ORZLOPONY	3,3200	16:46	3	0.00	0.00 %	20	3.2200	3.3200	367	0	0	[+]
ORL	0.00 0.00	2.6600 3.9800	16:46 16:46 15:04 15:04	20 37 20 37	3,3000 3,3000 3,2000 3,2200	1 1 1 2	627 83 100 600	3.2000 3.1400 3.1200 3.1000	3.3400 3.3600 3.4000 3.4200	1623 1000 1000 1170	2 1 1 1
OUTDOORZY	0,8100	09:38	50	0.83	0.62 %	1500	0.7550	0.8100	4775	0	0	[+]
OUT	0.80 0.83	0.6650 0.9950	09:27 09:01 16:46 16:46	400 40 405 700	0,8000 0,8300 0,8150 0,8000	1 1 3 3	10000 300 10100 10100	0.7500 0.7450 0.7200 0.7150	0.8200 0.8250 0.8300 0.8400	1000 1970 2276 37448	1 2 2 2
OVIDWORKS	0,3920	14:40	304	0.41	-4.39 %	243	0.3900	0.3920	3074	0	0	[+]
OVI	0.39 0.41	0.3280 0.4880	09:00 09:04 09:04 16:43	7 26 1324 304	0,4080 0,4100 0,4080 0,3820	1 1 1 1	150 1000 4000 2778	0.3800 0.3700 0.3680 0.3600	0.4020 0.4060 0.4080 0.4100	1339 304 3364 1224	1 1 1 1
OZECAPITAL	0,8780	16:15	247	0.87	0.23 %	7553	0.8680	0.8780	1832	13	12	[+]
OZE	0.84 0.88	0.6960 1.0400	16:15 16:15 15:36 15:36	2052 1101 3333 1200	0,8760 0,8700 0,8680 0,8680	1 1 2 1	2029 2710 3180 1396	0.8440 0.8400 0.8340 0.8320	0.8800 0.8820 0.8880 0.8920	1163 4112 1999 1210	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	2000	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 0.4000 0.5600 0.7700	1595 359 509 1816	1 1 2 1
PARTNER	0,1300	11:17	1676	0.00	0.00 %	1000	0.1220	0.1290	3500	0	0	[+]
PRN_	0.00 0.00	0.1040 0.1560	11:17 11:17 11:17 11:17	101 2500 2000 1500	0,1300 0,1290 0,1270 0,1270	1 3 3 1	3500 5123 16500 2500	0.1210 0.1180 0.1170 0.1160	0.1300 0.1330 0.1340 0.1350	10547 1000 10000 26600	1 1 2 2
PGMSA	4,6400	17:02	500	4.50	3.11 %	600	4.6000	4.6400	858	127	577	[+]
PMG	4.28 4.66	3.6000 5.4000	17:02 17:02 17:00 17:00	136 80 1812 64	4,6400 4,6400 4,6400 4,6400	1 1 1 1	275 509 426 499	4.5700 4.5600 4.5500 4.5400	4.6500 4.6600 4.6800 4.6900	3575 2568 500 662	3 4 1 2
PIXELCROW	0,1180	10:32	400	0.12	-0.42 %	1500	0.1140	0.1180	1000	2	0	[+]
PIX	0.12 0.12	0.0944 0.1415	10:32 13:55 10:04 16:37	2000 100 100 1500	0,1180 0,1185 0,1190 0,1190	1 1 1 1	2000 500 1000 1000	0.1130 0.1120 0.1100 0.1090	0.1185 0.1190 0.1215 0.1220	5886 10248 1500 1500	1 2 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	7885	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 2 0 0	10025 24000 0 0	0.1280 0.0100 0.0000 0.0000	0.1190 0.2980 0.3000 3.3000	17633 4322 50000 333	1 2 1 1
PLATIGE	20,2000	16:49	5	20.20	0.00 %	195	20.0000	20.2000	869	0	2	[+]
PLI	19.40 20.20	16.2000 24.2000	15:02 12:54 12:54 12:04	5 1 29 50	20,0000 20,0000 19,4000 19,4000	1 1 1 2	8 100 119 103	19.4500 19.4000 19.1000 19.0000	20.4000 20.5000 20.9000 21.0000	1145 75 970 25	2 2 1 1
PLGROUP	0,1500	12:47	1500	0.00	0.00 %	15000	0.1400	PKC	46144	0	0	[+]
PLG	0.00 0.00	0.1200 0.1800	12:43 12:09 12:03 11:08	1500 1481 776 1243	0,1500 0,1500 0,1500 0,1500	1 1 1 0	1000 9000 5000 0	0.1300 0.0500 0.0100 0.0000	0.1300 0.1390 0.1400 0.1500	5000 6000 19000 11200	1 1 3 2
POINTPACK	28,0000	17:00	250	28.00	1.08 %	52	28.0000	28.3000	246	49	1 407	[+]
PNT	27.20 30.00	22.4000 33.6000	17:00 17:00 17:00 16:45	150 328 70 212	28,0000 28,0000 28,0000 27,4000	1 1 1 1	100 200 63 130	27.6000 27.5000 27.4000 27.3000	28.4000 28.5000 28.7000 28.8000	55 35 100 130	2 2 1 2
POLCOLOR	1,0700	12:37	34	1.10	-4.46 %	1066	1.0700	1.1150	50	0	0	[+]
PLT	1.07 1.10	0.8800 1.3200	11:43 11:43 10:34 12:09	70 183 10 10	1,0700 1,0800 1,1000 1,1200	1 1 2 1	50 200 600 100	1.0600 1.0200 1.0000 0.9900	1.1200 1.1400 1.1500 1.1600	490 50 49 50	1 1 1 1
POLMAN	0,6150	10:37	3531	0.56	8.85 %	3000	0.5650	0.6000	4717	19	11	[+]
PLM	0.55 0.62	0.4440 0.6650	10:37 10:34 10:34 10:34	1419 1651 1844 2993	0,5850 0,5850 0,5800 0,5800	1 1 3 1	3500 80000 6883 1852	0.5600 0.5500 0.5450 0.5400	0.6150 0.6200 0.6300 0.6350	5000 3911 200 4680	1 2 1 1
POLTRONIC	0,7400	15:31	146	0.74	0.00 %	2000	0.7100	0.7400	2726	0	0	[+]
PTN	0.74 0.74	0.5950 0.8850	10:38 14:34 14:34 14:34	60 1 884 127	0,7400 0,7400 0,7300 0,7300	1 1 1 2	707 10000 2899 3468	0.7050 0.7000 0.6900 0.6800	0.8100 0.8150 0.9550 0.9600	999 2000 599 2008	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	150	1.2600	PKC	13163	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 3 1	100 500 1540 1000	1.2400 1.2150 1.2100 1.2000	0.8000 1.2600 1.3000 1.3150	2400 10000 47 4947	1 1 1 2
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	25764	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	400 1478 500 500	0.3440 0.3400 0.3320 0.3300	0.3300 0.3500 0.3660 0.3700	5985 3650 200 700	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	19	27.4000	18.0000	54	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	2 5 5 5	24.0000 17.0000 14.0000 13.0000	30.0000 32.0000 34.0000 45.0000	107 8 2 2	2 1 1 1
PRESENT24	0,1200	16:13	10000	0.12	6.19 %	15583	0.1120	0.1200	10000	15	2	[+]
P24	0.12 0.12	0.0945 0.1410	16:13 09:04 09:04 15:57	4317 500 500 8000	0,1190 0,1220 0,1180 0,1130	2 1 1 1	17842 1000 6006 17800	0.1100 0.1090 0.1060 0.1030	0.1230 0.1250 0.1260 0.1280	11647 11971 10000 11200	1 1 1 1
PROACTA	0,9300	15:45	360	0.98	-5.10 %	1178	0.8500	0.9300	2800	2	1	[+]
PAC	0.93 0.98	0.7840 1.1750	15:32 15:19 15:17 09:05	1080 60 60 2	0,9300 0,9340 0,9360 0,9800	2 1 1 2	224 100 799 1041	0.8280 0.8260 0.8220 0.8200	0.9400 0.9800 0.9960 1.0000	2000 1946 152 3297	1 1 1 2
PROMISE	4,7400	10:25	230	4.86	-3.27 %	40	4.6600	4.9400	30	0	2	[+]
PRO	4.62 4.86	3.9000 5.8000	10:25 10:25 09:00 09:00	50 20 10 40	4,7400 4,7600 4,6200 4,6600	1 1 1 1	50 117 100 150	4.6400 4.6200 4.5400 4.5200	5.0000 5.0500 5.1500 5.2000	40 30 40 87	1 1 2 1
PRYMUS	6,1000	11:28	119	0.00	0.00 %	20	6.0000	6.1500	20	0	0	[+]
PRS	0.00 0.00	4.8800 7.3000	11:22 11:22 11:22 11:22	1681 330 20 20	6,1000 6,1000 6,1000 6,0500	1 2 1 1	20 60 20 20	5.9500 5.9000 5.8500 5.8000	6.2000 6.2500 6.3000 6.3500	35 128 56 20	2 2 2 1
PTWP	60,0000	16:49	3	60.00	0.00 %	9	57.5000	60.0000	753	0	5	[+]
PTW	59.50 60.00	48.0000 72.0000	16:47 16:45 16:43 16:41	3 3 3 3	60,0000 60,0000 60,0000 60,0000	1 1 3 1	200 100 88 1	56.0000 55.0000 54.0000 53.5000	60.5000 61.5000 66.0000 67.5000	196 26 58 45	1 1 1 1
PYRAMID	18,7000	16:43	6	18.70	-1.58 %	4	18.7000	19.0000	2	0	0	[+]
PDG	18.70 18.70	15.0000 22.4000	15:47 15:47 15:47 15:47	54 20 20 6	19,0000 19,0000 19,1000 19,3000	1 1 1 1	10 20 20 20	18.6000 18.5000 18.4000 18.3500	19.4000 19.5000 19.6000 19.7000	10 10 20 20	1 1 1 1
QNATECHNO	35,5000	17:00	1	34.00	-1.39 %	20	33.9000	35.5000	234	1	38	[+]
QNA	34.00 36.10	27.2000 40.8000	17:00 16:45 16:43 15:30	36 214 3 90	35,5000 34,0000 34,0000 34,0000	2 1 1 1	36 20 20 20	33.8500 33.3000 33.2000 33.1000	35.9000 36.0000 36.1000 36.2000	31 100 185 45	1 1 3 2
QUARTICON	1,8900	15:00	135	2.36	-6.44 %	215	1.8900	2.3600	199	2	3	[+]
QON	1.89 2.36	1.8900 2.8200	15:00 15:00 15:00 15:00	25 30 1000 195	1,8900 1,8900 1,8900 1,8900	1 1 1 1	100 100 50 50	1.8200 1.7400 1.7200 1.6800	2.3800 2.4000 2.4600 2.4800	300 50 50 768	1 1 1 1
QUBICGMS	1,8500	09:00	609	1.85	-1.07 %	140	1.8600	1.9300	1050	1	1	[+]
QUB	1.85 1.85	1.4800 2.2200	09:00 13:12 10:10 10:10	50 2100 1000 77	1,8500 1,8700 1,9000 1,9000	2 1 1 1	1140 198 276 50	1.8500 1.8300 1.8150 1.7200	1.9350 1.9400 1.9450 1.9500	200 471 2338 4537	1 1 1 4
READGENE	5,5600	11:13	17	5.54	0.36 %	32	5.3200	5.5400	765	0	1	[+]
RDG	5.54 5.56	4.4400 6.6400	11:12 11:06 10:22 10:17	6 19 1 16	5,5600 5,5400 5,5400 5,5600	1 1 1 1	22 325 265 20	5.3000 5.2800 5.2600 5.2200	5.5600 5.5800 5.6000 5.7000	650 100 723 741	1 1 2 4
REDCARPET	54,0000	15:07	25	54.50	3.85 %	25	54.0000	56.0000	25	0	3	[+]
RCM	54.00 54.50	43.6000 65.0000	09:29 09:29 14:37 11:41	20 5 2 2	54,5000 54,5000 52,0000 53,0000	1 1 1 2	3 3 5 11	52.5000 51.0000 50.5000 50.0000	58.0000 59.5000 60.5000 61.0000	2 5 10 29	1 1 1 2
REDDEV	0,4210	14:29	133	0.00	-11.55 %	5000	0.0500	PKC	14825	0	0	[+]
RDS	0.00 0.00	0.3820 0.5700	14:29 14:29 14:29 14:29	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 0 0 0	1 0 0 0	0.0100 0.0000 0.0000 0.0000	0.4700 0.4760 0.5800 0.6100	82000 400 1866 795	1 2 1 1
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	1	0.0300	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 0 0	10000 5000 0 0	0.0110 0.0100 0.0000 0.0000	0.0400 0.0800 0.1000 0.1700	38107 666 32250 5000	1 1 1 1
REMORSOL	13,8000	17:00	2	13.80	0.00 %	66	13.0500	13.8000	176	0	2	[+]
RSP	13.80 13.80	11.0500 16.5500	09:00 09:00 17:00 10:29	22 93 1 1	13,8000 13,8000 13,8000 13,8000	1 1 1 1	7 7 47 19	12.9500 12.9000 12.8500 12.8000	13.8500 13.9000 13.9500 14.0000	377 613 99 720	1 1 1 2
RENDER	125,5000	16:19	10	131.50	-4.56 %	2	125.5000	129.5000	2	0	14	[+]
RND	124.50 131.50	118.5000 144.5000	14:53 14:44 13:22 13:22	3 1 1 1	125,0000 131,0000 125,5000 125,5000	2 3 1 2	57 157 14 45	125.0000 124.5000 123.0000 122.5000	130.0000 131.0000 131.5000 132.0000	132 4 1 23	1 2 1 1
ROBINSON	3,4600	12:39	10	3.46	0.00 %	50	3.3600	3.4400	50	0	1	[+]
RBS	3.40 3.46	2.7800 4.1400	12:36 12:36 09:55 09:55	160 50 20 20	3,4000 3,4200 3,4600 3,4600	1 1 4 1	50 50 2027 50	3.3400 3.3000 3.2600 3.2400	3.4600 3.4800 3.5000 3.5400	550 1145 1016 50	3 3 3 1
ROCCA	8,3000	10:45	3623	6.95	38.33 %	72	PKC	8.9000	110	6	47	[+]
RCA	6.85 8.30	6.6500 9.9500	10:45 10:34 10:24 10:24	76 20 83 87	8,3000 7,4000 8,3000 8,3000	1 1 1 3	38 100 65 14731	11.0000 10.0000 9.0000 8.4000	9.0000 9.8000 10.0000 11.0000	537 60 50 100	1 1 1 1
RUCHCHORZ	0,4000	11:00	43	0.00	0.00 %	8845	0.1900	0.4000	1112	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:00 11:00 12:46 12:46	1200 441 1000 100	0,4000 0,4000 0,3800 0,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4100 0.7000 0.9600 1.4000	19795 1000 5000 5000	1 1 1 1
S4E	37,2000	16:43	3	42.00	-11.43 %	502	37.4000	38.4000	570	1	27	[+]
S4E	36.40 43.00	33.6000 50.0000	16:06 16:06 15:52 15:14	13 2 2 1	36,4000 36,4000 38,6000 38,6000	4 1 1 2	76 500 50 125	36.4000 36.2000 36.0000 35.8000	39.6000 39.8000 40.0000 40.2000	1 26 1 1	1 2 1 1
SAKANA	0,4820	09:03	100	0.00	0.00 %	2326	0.4300	0.4800	1491	0	0	[+]
SKN	0.00 0.00	0.3860 0.5750	14:33 14:32 14:24 15:55	1900 2100 2000 224	0,4760 0,4500 0,4500 0,4760	1 1 3 1	1505 3800 1200 1100	0.4040 0.4020 0.4000 0.3720	0.4820 0.4900 0.4940 0.4980	1380 1350 900 709	1 1 1 1
SAULETECH	2,0500	17:00	2095	2.09	-1.91 %	2213	2.0300	2.0900	984	11	23	[+]
SLT	2.03 2.12	1.6750 2.5000	16:42 16:19 15:45 15:45	11 1500 600 594	2,0300 2,0500 2,0500 2,0500	1 1 6 1	1000 750 5655 1000	2.0200 2.0100 2.0000 1.9850	2.1000 2.1100 2.1200 2.1300	1400 2310 150 707	1 1 1 1
SCANWAY	34,1000	17:00	5	33.80	0.29 %	22	33.8500	34.1000	13	0	10	[+]
SCW	33.80 34.15	27.0500 40.5500	16:43 13:55 13:55 13:55	3 67 25 30	33,8500 34,1500 34,1000 34,0000	1 1 1 1	44 10 30 25	33.8000 33.5500 33.1500 33.0500	34.1500 34.5000 34.5500 34.7000	33 30 25 15	1 1 1 1
SDSOPTIC	26,3000	17:04	500	27.00	-0.75 %	150	26.2500	27.1000	80	3	84	[+]
SDS	26.30 28.70	21.6000 32.4000	17:00 17:00 17:00 17:00	231 69 1 25	26,3000 26,3000 26,3000 26,3000	3 1 1 3	230 70 10 180	26.2000 26.1500 26.0500 26.0000	27.2500 27.3000 27.6000 28.0000	100 450 100 173	1 1 1 2
SEDIVIO	9,8000	17:00	100	9.16	6.99 %	87	9.3800	9.8000	79	3	32	[+]
SED	9.16 9.80	7.3400 10.9500	16:48 16:44 16:43 16:43	20 53 55 72	9,8000 9,8000 9,7800 9,7000	1 1 1 1	215 350 370 55	9.3600 9.3200 9.3000 9.1600	9.8200 9.8400 10.2500 10.7000	210 500 1250 12	1 1 1 1
SFD	1,6150	16:05	18	1.65	-7.18 %	1617	1.6200	1.6700	683	5	9	[+]
SFD	1.62 1.80	1.3200 1.9800	16:05 16:05 16:05 15:47	7 20 1000 900	1,6200 1,6200 1,6200 1,6700	3 2 3 10	661 32 183 3822	1.6150 1.6100 1.6050 1.6000	1.7250 1.7650 1.7900 1.7950	1351 700 1442 1012	3 1 2 2
SFKPOLKAP	0,5600	11:00	100	0.56	-6.67 %	100	0.5400	0.6000	100	0	0	[+]
SFK	0.56 0.56	0.4480 0.6700	11:00 11:00 15:00 11:00	10 100 50 75	0,6000 0,6000 0,6200 0,6700	1 1 1 1	100 100 100 210	0.5300 0.5200 0.5100 0.5000	0.6100 0.6200 0.6300 0.6400	100 100 100 100	1 1 1 1
SOFTBLUE	0,3020	11:44	962	0.30	0.00 %	2600	0.2920	0.3010	2000	36	11	[+]
SBE	0.29 0.30	0.2430 0.3630	11:24 11:21 10:56 10:56	10000 5038 1 3395	0,3020 0,3020 0,3020 0,2980	1 1 1 1	401 10000 15000 300	0.2910 0.2900 0.2870 0.2850	0.3020 0.3030 0.3040 0.3050	4545 18051 6987 5000	2 5 1 1
SOLARINOV	0,0726	16:12	6381	0.07	0.00 %	300	0.0680	0.0726	18491	67	5	[+]
SIN	0.07 0.07	0.0510 0.0942	16:08 16:08 16:08 16:08	10138 1000 4010 25698	0,0726 0,0726 0,0726 0,0724	1 1 1 1	5000 15000 12000 28000	0.0670 0.0660 0.0652 0.0650	0.0728 0.0730 0.0740 0.0742	8741 15000 49992 23547	1 1 2 1
SONKA	9,9800	14:10	80	9.96	-0.20 %	217	9.7400	9.9800	560	1	8	[+]
SOK	9.96 9.98	7.9800 11.9500	13:23 12:28 11:27 11:27	177 10 180 130	9,9600 9,9800 9,9600 9,9600	1 2 1 2	40 390 40 45	9.7200 9.7000 9.6800 9.6200	10.0000 10.1000 10.2500 10.3000	394 79 102 966	2 2 1 1
STARWARD	9,6500	16:49	96	9.70	-1.43 %	47	9.5300	9.6500	129	11	107	[+]
STA	9.21 9.74	7.7600 11.6400	16:49 16:49 16:48 16:48	100 4 200 18	9,6400 9,6200 9,6200 9,6200	1 3 1 1	10 213 226 230	9.4600 9.3200 9.2300 9.1500	9.6600 9.7300 9.7500 9.7600	218 222 220 100	1 1 1 1
STEMCELLS	0,4960	12:25	48	0.00	0.00 %	200	0.4600	0.4960	142	0	0	[+]
SCS	0.00 0.00	0.3980 0.5950	10:17 10:15 10:15 10:15	10 320 100 100	0,4960 0,4700 0,4700 0,4700	1 1 1 2	400 1500 500 802	0.4400 0.4320 0.4300 0.4200	0.5000 0.5200 0.5250 0.5400	500 3200 9548 300	3 2 1 1
SUNDRAGON	0,3410	16:48	1079	0.34	1.79 %	6185	0.3345	0.3410	4051	77	26	[+]
SDG	0.33 0.34	0.2680 0.4020	16:48 16:42 16:07 16:07	494 1 2000 10000	0,3410 0,3405 0,3395 0,3395	1 1 3 2	2000 3000 3208 10000	0.3340 0.3330 0.3325 0.3320	0.3415 0.3420 0.3425 0.3430	4522 7000 5630 6301	1 1 1 3
SUNTECH	6,2600	16:13	200	6.14	1.95 %	10	6.1800	6.2800	551	0	3	[+]
SUN	6.14 6.28	4.9200 7.3600	13:43 13:43 09:07 09:00	235 15 5 7	6,2800 6,2800 6,2800 6,1400	3 2 2 5	1221 537 267 738	6.1600 6.1400 6.1200 6.1000	6.4000 6.4600 6.4800 6.5000	341 618 15 2483	2 1 1 5
SYNERGA	0,7040	16:06	95	0.70	0.86 %	205	0.6920	0.7040	323	11	8	[+]
SNG	0.70 0.71	0.5600 0.8360	16:05 12:55 12:55 12:45	200 1 141 1500	0,7040 0,7000 0,7000 0,7000	1 2 1 1	205 880 280 200	0.6900 0.6800 0.6780 0.6740	0.7060 0.7100 0.7120 0.7240	200 550 1046 123	1 1 1 1
SZAR	0,1190	12:59	763	0.12	-0.83 %	2000	0.1050	0.1190	26765	1	0	[+]
SZR	0.12 0.12	0.0960 0.1440	09:00 13:21 12:33 12:21	100 1 2400 1	0,1200 0,1200 0,1100 0,1200	1 1 2 1	5000 6999 21530 5000	0.1030 0.1010 0.1000 0.0980	0.1200 0.1210 0.1220 0.1230	10929 900 1000 1000	1 1 1 1
TAMEX	3,2200	09:29	86	3.02	6.62 %	249	2.7600	3.3800	245	1	3	[+]
TOS	3.02 3.50	2.4200 3.6200	09:10 09:08 09:08 09:02	55 400 399 44	3,5000 3,1000 3,1000 3,0200	1 1 2 1	245 400 1451 6	2.7400 2.7000 2.4200 2.0200	3.4600 3.5000 3.7000 3.7200	540 210 360 139	2 1 1 1
TAXNET	3,0200	15:33	30	0.00	0.00 %	20	2.8000	2.9400	200	0	0	[+]
TXN	0.00 0.00	2.4200 3.6200	15:32 15:32 15:31 15:31	601 249 20 40	2,5400 2,5600 3,0200 3,0000	1 1 1 2	200 200 200 1350	2.7000 2.6800 2.6400 2.6000	3.0000 3.0200 3.1000 3.2000	332 690 100 200	2 1 1 1
TELEMEDPL	1,7100	17:00	10	1.75	-2.29 %	171	1.6000	1.7100	90	9	14	[+]
TMP	1.54 1.85	1.4000 2.1000	16:43 16:43 16:31 16:31	13 67 11 11	1,7000 1,6600 1,6600 1,6600	1 1 1 1	31505 100 100 449	1.5500 1.4800 1.4400 1.4200	1.7200 1.8400 1.8500 1.9300	100 500 3376 1600	1 1 5 1
TELESTRADA	17,5000	17:00	10	0.00	0.00 %	130	16.9000	17.3000	967	0	0	[+]
TLS	0.00 0.00	14.0000 21.0000	16:26 16:26 10:06 13:24	259 100 241 100	17,0000 17,1000 17,0000 17,0000	2 2 2 0	323 234 320 0	16.8000 16.7000 16.1000 0.0000	17.5000 17.6000 17.7000 17.8000	315 300 608 1199	2 1 1 2
TELGAM	0,5360	17:00	1000	0.51	5.10 %	1525	0.5100	0.5360	3525	31	16	[+]
TLG	0.51 0.54	0.4080 0.6120	17:00 16:43 16:32 16:23	500 243 6000 2332	0,5360 0,5100 0,5100 0,5100	1 2 1 2	480 838 500 1900	0.5060 0.5020 0.5000 0.4970	0.5380 0.5400 0.5460 0.5600	500 10000 3112 311550	1 1 1 2
TERMO2PWR	0,1545	16:45	2446	0.15	0.00 %	10650	0.1510	0.1545	3109	33	5	[+]
T2P	0.15 0.15	0.1230 0.1840	16:45 15:24 15:24 11:17	7554 2446 4554 10446	0,1540 0,1540 0,1540 0,1540	4 2 1 1	36611 99433 10000 10522	0.1505 0.1500 0.1450 0.1420	0.1555 0.1560 0.1565 0.1670	5315 4748 8750 10000	1 1 1 1
TRUEGAMES	0,4700	16:37	1	0.45	-6.00 %	500	0.4220	0.4700	999	4	2	[+]
TGS	0.43 0.47	0.3620 0.5420	16:35 16:35 16:35 16:35	1400 1500 300 90	0,4300 0,4310 0,4370 0,4430	1 1 1 1	200 852 500 1500	0.4200 0.4110 0.4100 0.4060	0.4800 0.4900 0.4970 0.4980	300 400 1500 447	1 1 1 1
UNIFIED	0,2980	15:00	240	0.00	0.00 %	2000	0.2200	0.2980	1276	0	0	[+]
UFC	0.00 0.00	0.2400 0.3560	11:18 11:00 11:00 15:00	1 1 81 1	0,3000 0,3000 0,3000 0,3000	1 1 2 1	7400 3000 9000 2000	0.2160 0.2100 0.2000 0.1560	0.3000 0.3600 0.3700 0.3880	1673 2500 11800 6000	1 1 2 1
VAKOMTEK	1,5000	12:28	367	1.49	-2.60 %	103	1.5000	1.7400	442	4	5	[+]
VKT	1.44 1.51	1.2000 1.7800	11:59 11:18 11:17 11:17	300 326 1000 121	1,5000 1,4400 1,4800 1,5000	1 1 2 1	685 256 2174 499	1.4600 1.4500 1.4400 1.3300	1.7500 1.7600 1.7700 1.8000	900 500 244 1333	1 2 1 2
VARSAV	0,6120	09:05	25	0.61	0.00 %	4300	0.5820	0.6120	775	0	0	[+]
VAR	0.61 0.61	0.4900 0.7340	15:00 14:57 14:56 14:56	198 1 112 300	0,6120 0,6120 0,5800 0,5840	3 1 1 1	6522 4100 6991 3500	0.5800 0.5760 0.5700 0.5620	0.6160 0.6180 0.6200 0.6220	3937 1600 1931 2025	1 1 1 1
VERBICOM	1,3800	12:55	5	1.35	2.99 %	20	1.3000	1.3800	45	0	0	[+]
VRB	1.35 1.38	1.0800 1.6200	12:22 10:12 09:40 09:40	50 20 40 50	1,3800 1,3700 1,3700 1,3500	1 1 1 1	20 50 100 154	1.2800 1.2600 1.2400 1.2300	1.3900 1.4000 1.4100 1.4200	50 1120 90 200	1 2 1 1
VIDIS	5,1500	09:02	2	0.00	0.00 %	1	2.3800	4.9000	500	0	0	[+]
VDS	0.00 0.00	4.1200 6.1500	09:00 09:00 09:00 09:00	2 2 2 2	5,1500 5,1500 5,1500 5,1500	1 0 0 0	1 0 0 0	2.0000 0.0000 0.0000 0.0000	5.6500 6.3500 6.8500 6.9500	200 220 220 300	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	1	0.0200	PKC	36000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 2	25000 50000 160000 150000	0.0175 0.0110 0.0105 0.0100	0.0100 0.0200 0.0220 0.0280	9148 5774 5000 20000	1 2 1 1
VRFABRIC	7,3000	09:38	10	7.30	0.00 %	20	7.1200	7.3000	487	0	0	[+]
VFA	7.30 7.30	5.8400 8.7600	17:00 17:00 16:18 16:17	3 2 5 1	7,3000 7,3000 7,4000 7,3400	1 1 1 1	20 20 20 102	7.1000 7.0200 7.0000 6.9800	7.3800 7.4000 7.4400 7.4600	20 375 136 81	1 3 1 1
VRFACTORY	0,3780	16:40	20	0.38	-2.58 %	508	0.3500	0.3780	5980	58	21	[+]
VRF	0.36 0.39	0.3080 0.4600	16:39 16:39 16:38 16:37	3880 10000 10000 7000	0,3600 0,3600 0,3600 0,3600	1 3 2 1	400 1900 1000 2500	0.3440 0.3430 0.3420 0.3400	0.3790 0.3800 0.3820 0.3840	500 2480 1000 4920	1 1 1 1
WERTHHOLZ	0,2160	16:48	1	0.00	0.00 %	2252	0.1900	0.2060	6999	0	0	[+]
WHH	0.00 0.00	0.1730 0.2580	16:48 16:47 16:47 16:18	1579 1 516 4000	0,2100 0,2100 0,2000 0,2000	1 1 3 1	1000 3999 9650 8333	0.1660 0.1610 0.1600 0.1540	0.2080 0.2160 0.2180 0.2200	1850 2001 6000 15499	1 1 1 2
WESTREAL	0,5450	13:22	30	0.00	0.00 %	100	0.4700	0.5400	200	0	0	[+]
WRE	0.00 0.00	0.4360 0.6500	13:22 10:35 09:15 10:00	20 20 20 13	0,5300 0,5200 0,5200 0,5200	1 1 2 3	100 100 2250 11005	0.4600 0.4500 0.4400 0.4300	0.5450 0.5800 0.6000 0.6200	9614 200 100 100	2 1 1 1
WIERZYCL	1,5200	16:43	79	1.52	-6.75 %	71	1.5200	1.6400	200	0	0	[+]
WRL	1.52 1.52	1.2200 1.8200	15:56 13:43 13:43 12:07	93 35 100 320	1,6300 1,5100 1,5300 1,5400	1 1 1 1	180 100 500 200	1.5100 1.5000 1.4900 1.4800	1.6600 1.6700 1.6800 1.7000	200 150 100 100	1 2 1 1
WOODPCKR	9,0300	16:48	4	9.40	-1.85 %	46	9.0300	9.1900	326	4	37	[+]
WPR	9.00 9.40	8.4600 10.3400	13:45 10:42 10:42 10:38	9 122 78 65	9,1900 9,0000 9,0100 9,1900	1 2 1 1	5 38 1000 200	9.0100 9.0000 8.9000 8.8000	9.3000 9.3800 9.4000 9.6900	197 1071 523 10	1 1 2 1
XBSPROLOG	120,0000	16:33	14	120.00	4.35 %	20	115.0000	121.0000	26	0	6	[+]
XBS	120.00 120.00	96.0000 144.0000	16:33 16:33 13:15 09:33	17 6 10 2	120,0000 120,0000 120,0000 120,0000	1 1 1 1	2 4 13 18	105.0000 100.0000 99.0000 80.0000	122.0000 123.0000 124.0000 126.0000	28 11 18 23	3 1 1 1
ZORTRAX	0,2005	17:00	1300	0.21	-3.14 %	2000	0.1982	0.2005	700	281	57	[+]
ZRX	0.20 0.21	0.1648 0.2470	17:00 17:00 16:46 16:46	2000 15000 50 20195	0,2005 0,2005 0,2010 0,1990	1 2 1 1	7000 2999 2000 1000	0.1980 0.1974 0.1966 0.1962	0.2010 0.2035 0.2040 0.2050	29943 11000 10465 71300	1 2 1 5

GPW	Świat	Waluty

Notowania GPW
WIG	84443.7	+1.09%	17:09
WIG20	2479.1	+1.31%	17:09
WIG20 Fut	2490.0	+1.34%	17:04
WIG20USD	612.3	+0.99%	17:15
mWIG40	6221.7	+0.47%	17:09
sWIG80	24145.6	+0.38%	17:09

Notowania Świat
Dow	38239.7	+0.40%	22:02
Nasdaq	15927.9	+2.03%	22:01
Nikkei	37934.8	+0.81%	22:00
DAX	18166.9	+1.39%	17:31
Ropa WTI	83.7	+0.17%	22:59
Złoto	2340.1	+0.34%	22:00

Notowania Waluty
EUR/PLN	4.31827	+0.03%	22:00
CHF/PLN	4.41628	+0.13%	22:00
USD/PLN	4.03573	+0.31%	22:00
EUR/USD	1.07001	-0.27%	22:00
GBP/USD	1.24979	-0.13%	22:00
USD/JPY	157.891	+1.48%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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