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	0,0920	16:42	947	0.09	-0.86 %	399	0.0918	0.0920	11660	192	18	[+]
ONE	0.09 0.09	0.0650 0.1200	16:34 16:30 16:00 15:49	1 10000 12122 100	0,0918 0,0920 0,0920 0,0920	1 3 2 3	400 6400 2400 68400	0.0916 0.0914 0.0912 0.0910	0.0940 0.0942 0.0944 0.0946	400 1872 21274 5000	1 1 1 1
4MOBILITY	1,3900	16:43	18	1.42	0.00 %	25	1.3900	1.4400	1158	1	2	[+]
4MB	1.39 1.42	1.1400 1.7000	16:43 16:39 16:39 16:38	197 54 50 50	1,4200 1,4200 1,4200 1,4200	1 2 1 2	50 60 106 60	1.3600 1.3100 1.3000 1.2300	1.4500 1.4900 1.5000 1.5500	400 50 429 762	1 1 2 2
7FIT	9,4500	11:54	2	9.45	-0.53 %	241	9.2000	9.4000	100	0	0	[+]
7FT	9.45 9.45	7.6000 11.3000	16:48 16:39 15:43 15:43	50 1 34 16	9,5000 9,2500 9,6500 9,6000	2 1 1 1	520 15 57 400	9.1000 9.0000 8.9000 8.8500	9.6500 9.8500 9.9000 9.9500	174 174 50 205	1 1 1 1
7LEVELS	9,3500	11:27	107	10.40	-2.60 %	29	9.0000	9.4500	151	0	1	[+]
7LV	9.35 10.40	8.3500 12.4000	09:15 10:40 09:00 16:20	2 100 2 100	10,4000 9,6000 10,4000 9,7000	1 1 2 1	113 40 55 89	8.8500 8.0000 7.9000 7.0000	9.5000 9.9000 10.4000 10.5000	106 143 50 712	1 1 1 1
ABAK	5,4500	16:48	62	5.60	0.00 %	678	5.4500	5.6000	384	0	0	[+]
ABK	5.45 5.60	4.4800 6.7000	16:48 15:26 11:42 10:46	8 11 3 2	5,4500 5,4500 5,4500 5,6000	1 1 1 1	400 100 100 148	5.4000 4.8000 4.7000 4.5200	7.4500 9.0000 700.0000 0.0000	12 7 16 0	1 1 1 0
ABSINVEST	1,2000	17:02	4000	1.18	1.69 %	12563	1.2000	1.2100	1370	65	77	[+]
AIN	1.12 1.21	0.9450 1.4100	17:00 17:00 17:00 16:37	4315 500 112 200	1,2000 1,2000 1,2000 1,2000	1 2 1 2	10000 890 1000 1500	1.1500 1.1200 1.1100 1.1000	1.2200 1.2300 1.2400 1.2500	500 500 4000 1000	1 1 1 1
ADATEX	1,4700	15:30	24	1.47	5.00 %	55	1.4000	1.4700	1171	0	0	[+]
ADX	1.47 1.47	1.1800 1.7600	15:30 14:36 10:10 14:33	26 7 17 10	1,4700 1,4700 1,4700 1,4000	1 1 1 1	100 100 1200 100	1.3900 1.3700 1.3650 1.3600	1.5000 1.5450 1.5800 1.5950	5057 176 1862 428	2 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	2	0.0400	0.0340	25000	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	36665 200 50000 0	0.0350 0.0200 0.0100 0.0000	0.0345 0.0400 0.0495 0.0500	500 44212 200 35374	1 2 1 2
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2780	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 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.1000 1.2200 1.3000 1.4000	4085 100 100 100	1 1 1 1
AGROLIGA	22,8000	10:37	25	0.00	0.00 %	11	21.8000	22.8000	10	0	0	[+]
AGL	0.00 0.00	18.3000 27.2000	10:37 10:36 09:09 17:00	14 30 1 1	22,8000 22,0000 22,8000 23,0000	4 2 3 1	345 81 119 10	21.6000 21.4000 21.2000 21.0000	23.4000 23.6000 23.8000 24.0000	20 5 10 15	1 1 1 1
AITON	0,4230	14:34	374	0.43	0.71 %	450	0.3900	0.4220	400	2	1	[+]
AIT	0.40 0.43	0.3430 0.5120	13:54 11:57 10:21 09:00	1000 100 26 400	0,4000 0,4000 0,4230 0,4280	2 1 1 1	500 400 400 3123	0.3810 0.3800 0.3730 0.3720	0.4230 0.4240 0.4250 0.4260	4900 400 1207 8300	1 1 1 1
AKCEPTFIN	0,2600	11:00	20	0.26	0.00 %	200	0.2300	0.2600	5960	0	0	[+]
AFC	0.26 0.26	0.2080 0.3120	15:00 11:00 11:00 15:00	20 231 769 200	0,2600 0,2600 0,2600 0,2600	1 1 1 1	500 200 200 200	0.2200 0.2000 0.1900 0.1800	0.2660 0.2700 0.2780 0.2800	197 217 200 200	1 1 1 1
ANALIZY	23,6000	09:51	22	23.80	-0.84 %	133	23.6000	25.4000	348	0	4	[+]
AOL	23.60 23.80	19.1000 28.4000	09:51 09:51 09:51 09:22	24 1 95 14	23,6000 23,8000 23,8000 23,8000	1 5 1 1	10 543 1 82	23.0000 22.0000 21.4000 21.2000	25.6000 25.8000 26.0000 27.0000	80 85 10 10	1 1 1 1
APANET	0,9700	15:00	39	1.03	-10.19 %	547	0.9700	PKC	20	0	0	[+]
APA	0.97 1.03	0.8250 1.2300	15:00 11:00 15:00 15:00	1 200 20 90	0,9700 1,0300 1,0800 1,0800	1 1 1 1	200 22 200 200	0.9600 0.9400 0.9300 0.9000	1.1300 1.1700 1.1800 1.1900	50 59 288 10	1 2 1 1
APIS	0,0240	15:00	30598	0.02	0.00 %	100000	0.0230	0.0240	275362	32	1	[+]
ASA	0.02 0.02	0.0170 0.0310	11:00 15:15 15:00 15:00	1000 8000 15200 4800	0,0240 0,0240 0,0240 0,0240	1 1 3 2	36109 1000000 171000 105000	0.0220 0.0215 0.0210 0.0205	0.0245 0.0250 0.0255 0.0270	504566 50000 275000 128000	6 1 2 1
APOLLO	2,0000	15:21	900	1.80	17.65 %	1600	2.0000	2.1000	100	18	35	[+]
APC	1.80 2.00	1.4400 2.1600	15:15 15:06 15:04 15:02	100 500 2000 1000	2,0000 2,0000 2,0000 2,0000	1 1 1 1	26450 500 700 974	1.7000 1.6000 1.4000 1.2800	2.2200 2.5000 2.7000 2.9400	40 900 1200 3013	1 1 1 1
APS	13,2000	16:02	23	11.90	10.92 %	162	13.0000	13.2000	77	2	31	[+]
APS	11.60 13.30	9.5500 14.2000	15:42 15:38 15:35 15:34	15 1 10 130	13,0000 13,3000 13,3000 13,3000	1 1 1 1	3000 700 124 134	12.6000 12.5000 12.2000 12.1000	13.3000 13.4000 13.5000 13.7000	253 421 500 50	3 1 1 1
AQUABB	13,6000	09:53	2	13.60	0.00 %	5	13.3000	13.6000	55	0	0	[+]
AQU	13.60 13.60	10.9000 16.3000	09:15 14:33 09:57 14:08	5 5 2 5	13,6000 13,5000 13,5000 13,5000	1 1 1 1	400 5 5 117	13.2000 13.0000 12.8000 12.7000	13.8000 14.0000 14.2000 14.5000	5 5 5 10	1 1 1 1
AQUAPOZ	9,3000	15:48	240	9.90	0.00 %	268	9.0000	9.4500	242	0	2	[+]
AQA	9.30 9.90	7.9500 11.8000	09:00 09:13 09:11 12:10	2 22 5 1	9,9000 9,3000 9,9000 8,9000	1 1 1 0	79 200 89 0	8.1000 7.5000 7.4500 0.0000	9.9000 11.8000 12.5000 15.0000	165 2112 979 51	1 1 1 1
ARTGAMES	0,5950	17:00	1	0.61	-0.83 %	1896	0.5650	0.5950	3867	91	54	[+]
ARG	0.57 0.65	0.4840 0.7250	16:48 16:48 16:48 16:48	3104 2946 1000 17	0,5650 0,5650 0,5700 0,5950	2 2 3 2	4500 22900 12772 2918	0.5300 0.5250 0.5200 0.5150	0.6150 0.6200 0.6350 0.6450	900 2090 2375 6583	1 1 1 2
ASTRO	0,0725	11:00	280	0.00	0.00 %	115	PKC	0.0935	17674	0	0	[+]
ASR	0.00 0.00	0.0510 0.0940	11:00 11:00 11:00 11:00	292 100 301 49	0,0725 0,0725 0,0935 0,0935	1 1 1 1	8000 5000 24444 10000	0.0810 0.0780 0.0730 0.0725	0.0945 0.0990 0.1050 0.1160	17900 22750 13286 6583	1 2 1 1
ATCCARGO	15,9500	15:52	1	15.85	0.63 %	388	15.6500	15.9000	100	0	2	[+]
ATA	15.65 15.95	12.7000 19.0000	15:23 15:23 15:23 13:07	132 11 7 1	15,6500 15,6500 15,7500 15,9500	2 1 1 4	344 1 6 121	15.6000 15.5000 15.4500 15.4000	15.9500 16.0000 16.0500 16.1000	1105 1005 500 500	4 2 1 1
ATOMJELLY	1,1500	15:56	4	0.00	0.00 %	100	1.0500	1.1500	346	0	0	[+]
ATJ	0.00 0.00	0.9200 1.3800	15:56 15:56 14:46 14:46	96 100 68 965	1,1400 1,1300 1,0400 1,0500	1 1 1 2	531 100 50 220	1.0400 1.0300 1.0200 0.9600	1.1600 1.1700 1.1800 1.1900	300 484 90 415	2 1 1 3
ATONHT	0,1780	11:00	400	0.00	0.00 %	100	0.1780	PKC	21302	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 2 1 0	10 50100 50000 0	0.1700 0.0110 0.0100 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
AUXILIUM	1,5400	16:37	2	1.55	-1.28 %	2126	1.4900	1.5400	217	7	11	[+]
AUX_	1.48 1.56	1.2400 1.8500	16:37 16:36 16:36 13:29	18 3 160 4	1,5350 1,5400 1,5350 1,4900	2 1 1 1	6199 500 200 580	1.4800 1.4700 1.4650 1.4600	1.5450 1.5500 1.5550 1.5600	222 1669 404 193	1 1 1 1
AZTEC	1,6900	10:00	11	0.00	0.00 %	1505	1.6000	1.6700	100	0	0	[+]
AZC	0.00 0.00	1.3600 2.0200	10:00 10:00 10:00 10:00	339 3 100 7	1,6700 1,6100 1,6100 1,6300	1 1 1 1	100 1000 900 448	1.5300 1.5000 1.4700 1.4000	1.6800 1.7000 1.7100 1.7200	100 100 632 95	1 1 1 1
BALTICON	20,6000	11:14	1	0.00	0.00 %	30	18.7000	20.0000	40	0	0	[+]
BLT	0.00 0.00	16.5000 24.6000	11:14 11:14 11:14 09:01	19 61 99 1	20,4000 20,0000 19,9000 19,9000	1 1 1 1	1 109 5 35	18.5000 18.4000 18.3000 18.1000	20.4000 20.6000 20.8000 21.6000	50 799 728 21	1 2 2 1
BELEAF	3,8000	15:12	90	0.00	0.00 %	20	3.7800	3.9800	396	0	0	[+]
BLF	0.00 0.00	3.0400 4.5600	15:00 15:00 11:00 15:00	10 20 20 20	3,8000 3,8000 3,9000 3,9600	1 1 1 1	20 20 25 20	3.7600 3.7400 3.7000 3.6000	4.0000 4.2000 4.2400 4.3000	255 20 420 263	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	550	0.2400	PKC	21630	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	10 134795 0 0	0.2100 0.0170 0.0000 0.0000	0.0100 0.1500 0.1600 0.1800	1000 4000 1000 120	1 1 1 1
BINARY	2,7600	13:32	24	0.00	0.00 %	139	PKC	PKC	5	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 2 1	35 30 386 1200	2.5600 2.5200 2.5000 2.4800	2.0000 2.5800 2.7000 2.7200	500 400 40 15	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	37253	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 1 1 1	100 500 400 1000	0.0600 0.0500 0.0400 0.0300	0.1100 0.1200 0.1300 0.1340	4990 100 1500 100250	2 1 1 2
BIOGENED	24,0000	09:25	32	24.00	-3.23 %	17	24.0000	24.4000	82	0	1	[+]
BGD	24.00 24.00	19.2000 28.8000	13:24 11:32 11:02 11:01	13 44 22 1	24,8000 24,6000 23,6000 23,8000	1 2 1 1	76 521 300 50	23.6000 23.4000 23.0000 22.2000	24.8000 26.0000 26.4000 26.6000	1 4 9 95	1 1 1 1
BIOMASS	0,1775	16:49	10	0.17	4.72 %	2600	0.1740	0.1770	47158	440	78	[+]
BEP	0.17 0.18	0.1335 0.1995	16:49 16:31 16:21 16:13	6550 2200 1250 1627	0,1740 0,1740 0,1740 0,1725	1 1 1 2	4601 165 3702 20059	0.1725 0.1720 0.1705 0.1700	0.1780 0.1790 0.1795 0.1800	119178 11000 42452 84150	3 1 2 5
BIZTECH	0,2340	13:35	50	0.23	0.00 %	1363	0.2280	0.2360	5999	1	0	[+]
BTK	0.23 0.23	0.1880 0.2800	13:35 11:08 09:00 09:00	274 600 1 142	0,2340 0,2340 0,2340 0,2340	1 1 2 1	50 3053 6000 6000	0.2240 0.2200 0.2160 0.2140	0.2380 0.2440 0.2460 0.2480	9 6000 1000 5500	1 1 1 1
BKDGAMES	1,5550	16:35	2	1.60	-3.42 %	7	1.4850	1.5450	4330	29	44	[+]
BKD	1.44 1.62	1.2800 1.9100	16:35 16:35 16:35 16:21	53 7 7 37	1,5500 1,4850 1,5050 1,5500	1 2 1 2	1477 5400 1000 2500	1.4650 1.4600 1.4500 1.4400	1.5500 1.5600 1.5750 1.5800	900 1458 980 1108	1 1 1 1
BLACKPOIN	0,3660	11:13	300	0.37	0.00 %	80	0.3660	0.3680	1162	0	0	[+]
BPN	0.37 0.37	0.2960 0.4400	09:00 16:26 09:00 09:00	10 1888 12 12	0,3680 0,3660 0,3660 0,3660	2 1 1 1	560 4000 8500 10	0.3400 0.3300 0.3260 0.3240	0.3760 0.3880 0.3900 0.3940	8000 4477 14910 6286	1 2 1 1
BLACKROSE	1,2550	13:31	9	1.26	-0.40 %	1438	1.1600	1.2250	18	0	0	[+]
BRP	1.16 1.29	1.0100 1.5100	12:38 12:38 12:38 12:38	12 10 9 9	1,1600 1,1600 1,1650 1,1650	2 2 1 1	509 220 20 20	1.1500 1.1400 1.1350 1.1300	1.2350 1.2450 1.2550 1.2800	976 500 1501 4000	2 1 2 1
BPC	0,1300	11:08	50	0.13	0.00 %	170	0.1300	0.1350	200	0	0	[+]
BPC	0.13 0.13	0.1040 0.1560	15:52 15:52 15:52 16:42	400 500 100 50	0,1300 0,1300 0,1310 0,1390	1 2 2 2	500 7952 596 600	0.1290 0.1280 0.1270 0.1260	0.1370 0.1380 0.1390 0.1400	500 1000 750 24041	1 2 3 2
BRAS	0,1990	15:00	1300	0.20	0.00 %	1000	0.1950	0.1990	4355	2	0	[+]
BSA	0.20 0.20	0.1595 0.2380	11:00 11:00 15:00 11:14	250 1900 1600 5429	0,1990 0,1990 0,2000 0,2000	2 1 1 2	999 2605 1000 4499	0.1930 0.1900 0.1860 0.1830	0.2000 0.2070 0.2090 0.2110	19989 600 1500 4976	2 1 1 1
BSH	20,0000	11:17	1	19.80	1.01 %	260	19.4000	20.0000	509	1	17	[+]
BSH	19.40 20.00	15.8500 23.7000	11:17 11:16 11:06 11:02	20 192 200 100	19,7500 19,4000 19,4000 19,5000	1 2 1 1	150 120 50 108	19.3000 19.2500 19.0500 19.0000	20.1000 20.3000 20.4000 20.7000	404 20 50 30	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	8455	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 2	3500 2000 3000 7000	0.3000 0.2400 0.2300 0.2000	0.3000 0.3700 0.3740 0.3820	100 17800 2000 500	1 2 1 1
CANNABIS	0,2965	17:00	10000	0.30	-1.33 %	50	0.2945	0.2965	4506	114	33	[+]
CBD	0.29 0.30	0.2400 0.3600	16:47 16:25 16:25 16:20	100 4000 144 72	0,2970 0,2965 0,2965 0,2965	1 2 2 1	1000 1017 1500 950	0.2920 0.2915 0.2910 0.2905	0.2970 0.2975 0.2985 0.2990	10000 4500 9998 1000	1 1 1 1
CARBON	6,3000	12:14	180	6.28	0.00 %	510	6.0000	6.2800	800	1	7	[+]
CRB	6.28 6.30	5.0400 7.5200	12:14 12:12 17:02 17:02	820 150 30 350	6,3000 6,2800 6,3000 6,3000	1 1 1 3	106 150 127 1908	5.4200 5.4000 5.3600 5.3000	6.3000 6.8000 6.9000 6.9800	560 200 1820 100	2 1 1 1
CARLSON	3,4800	09:03	10	3.48	0.29 %	10	3.4800	3.5700	200	0	0	[+]
CAI	3.48 3.48	2.7900 4.1700	16:16 09:56 09:56 09:16	3 25 475 5	3,4700 3,5900 3,5900 3,5900	1 1 1 1	197 600 100 200	3.4700 3.4600 3.3800 3.3600	3.5800 3.6000 3.6200 3.6400	599 978 200 100	1 3 1 1
CARPATHIA	2,6800	16:32	4	2.66	-4.29 %	4	2.5600	2.7000	52	17	41	[+]
CRC	2.22 2.88	2.1400 3.1800	16:09 16:09 15:27 15:27	4 3 1 4	2,6000 2,6200 2,6200 2,6400	1 1 1 1	73 200 74 600	2.4600 2.4400 2.4000 2.3400	2.7200 2.7600 2.7800 2.8000	50 40 2045 276	1 1 2 3
CCS	0,4760	15:53	46	0.48	-6.67 %	2101	0.4760	0.5250	1980	3	1	[+]
CCS	0.48 0.48	0.3840 0.5700	10:46 10:46 10:46 16:46	1770 30 1202 20	0,4760 0,4780 0,4780 0,5100	1 1 1 1	30 800 2679 50	0.4700 0.4600 0.4460 0.4400	0.5300 0.5450 0.5650 0.5800	5177 3039 980 2343	1 2 1 1
CDA	19,5000	15:26	5	19.80	-4.41 %	59	19.5000	19.5500	1	1	26	[+]
CDA	18.40 20.00	15.8500 23.7000	14:24 14:24 14:24 14:16	1 1 1 1	19,6500 19,6000 19,5500 19,5000	3 1 1 1	52 1 1 1	19.0000 18.9000 18.8000 18.7500	19.6500 20.0000 20.4000 20.5000	23 136 16 30	1 1 1 1
CFG	2,3000	16:46	5	2.30	0.00 %	590	2.2000	2.3000	1020	2	4	[+]
CFG	2.18 2.30	1.8400 2.7600	11:59 11:59 11:59 11:59	520 118 210 150	2,1800 2,1800 2,2000 2,2100	1 1 2 2	258 276 755 1024	2.1900 2.1800 2.1700 2.1600	2.3700 2.5000 2.5700 2.6000	20 550 20 9999	1 1 1 1
CHERRY	9,1000	16:22	54	9.20	-1.09 %	343	8.6200	9.1000	877	0	3	[+]
CHP	8.62 9.20	7.3600 11.0000	16:22 16:22 14:56 14:29	57 14 2 47	9,0800 9,0800 9,0800 8,7000	2 1 1 1	252 25 209 500	8.4000 8.2000 8.0200 8.0000	9.2000 9.2200 9.3000 9.4800	150 303 200 173	1 1 1 1
CMI	11,9000	15:20	10	11.90	1.71 %	78	11.9000	12.2000	10	0	0	[+]
CMI	11.90 11.90	9.5500 14.2000	16:33 16:10 09:32 11:21	90 10 5 6	11,7000 11,8000 12,0000 12,1000	2 1 1 1	10 10 10 94	11.5000 11.1000 10.7000 10.6000	12.3000 12.5000 12.6000 13.0000	10 8 20 5	1 1 1 1
COMPRZESZ	0,8350	17:00	3	0.82	-1.76 %	915	0.8000	0.8350	887	57	46	[+]
COR	0.79 0.86	0.6600 0.9800	17:00 16:48 16:48 16:48	308 100 85 15	0,8350 0,8350 0,8000 0,8050	2 2 1 1	2692 11999 1000 1000	0.7950 0.7900 0.7800 0.7700	0.8400 0.8450 0.8500 0.8550	2200 3616 1111 2054	1 3 1 3
CONSOLE	8,7000	16:26	40	8.65	2.35 %	50	8.5500	8.7000	570	0	1	[+]
CLA	8.50 8.70	6.9500 10.3000	16:26 10:39 10:03 16:40	30 2 10 526	8,7000 8,5000 8,6500 8,5000	2 3 1 1	1025 7200 1500 25	8.4500 8.4000 8.1000 8.0500	8.7500 8.8000 9.0000 9.2000	20 106 204 100	1 1 1 1
COSMA	0,3580	11:31	100	0.36	-0.56 %	1000	0.3340	0.3580	4156	5	2	[+]
COS	0.33 0.36	0.2880 0.4300	10:19 10:17 10:17 09:52	2500 500 500 100	0,3320 0,3320 0,3340 0,3590	2 1 1 1	2040 10000 500 2050	0.3320 0.3300 0.3260 0.3250	0.3590 0.3600 0.3640 0.3650	13901 29970 4400 9276	2 1 2 1
CTEGROUP	0,0404	15:00	3857	0.04	12.22 %	700	0.0360	0.0404	120143	24	1	[+]
CTE	0.04 0.04	0.0284 0.0524	15:00 15:00 15:00 11:00	10143 216 4784 5000	0,0404 0,0404 0,0404 0,0404	1 1 1 1	19999 50000 57000 10800	0.0328 0.0326 0.0324 0.0310	0.0408 0.0410 0.0414 0.0440	124000 39000 92982 26500	1 2 1 1
CWA	7,1400	17:00	10	7.14	0.00 %	353	7.1200	7.1400	288	0	0	[+]
CWA	7.14 7.14	5.7200 8.5600	17:00 09:03 14:22 14:22	20 2 10 160	7,1400 7,1400 7,1400 7,0000	1 1 1 1	2 50 2 30	7.0200 7.0000 6.9800 6.9200	7.2000 7.2200 7.2600 7.2800	20 20 530 80	1 1 2 2
CZARNKOW	0,0770	15:00	1100	0.08	0.00 %	18900	0.0770	0.0940	300	2	0	[+]
BRO	0.08 0.08	0.0540 0.1000	15:00 15:00 15:00 15:00	100 300 11 8500	0,0770 0,0770 0,0770 0,0770	1 1 1 1	2000 200 8999 200	0.0760 0.0740 0.0725 0.0720	0.0945 0.0960 0.0965 0.0985	300 8500 4770 100	1 1 1 1
DANKS	0,7400	13:53	14	0.68	-0.67 %	1491	0.6500	0.7400	2093	0	0	[+]
DNS	0.68 0.74	0.5450 0.8150	12:49 12:49 13:44 13:32	117 15 14 1200	0,6800 0,6800 0,7450 0,7100	1 1 1 1	500 999 500 250	0.6300 0.6150 0.6100 0.6000	0.7450 0.7500 0.7700 0.8000	1681 2000 2333 14985	2 1 1 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	21000	PKC	PKC	2957	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1120 0.1400 0.1480 0.1490	100 13179 2000 7362	1 3 1 1
DEKTRA	6,6000	10:01	10	6.72	-2.08 %	20	6.5000	6.6000	21	0	1	[+]
DKR	6.60 6.72	5.3800 8.0600	09:50 12:07 10:37 10:37	200 2 82 18	6,7200 6,7400 6,7600 6,7600	1 2 2 2	20 436 35 513	6.4000 6.3800 6.3600 6.3400	6.7000 6.7200 6.7400 6.7800	20 368 489 60	1 2 2 1
DETGAMES	2,2600	17:00	44	2.40	-8.13 %	34	2.1400	2.2800	1	76	166	[+]
DEG	2.00 2.40	1.9200 2.8800	17:00 17:00 17:00 16:46	1 50 5 39	2,2600 2,2600 2,2600 2,3600	2 2 2 3	1240 1006 20309 1840	2.1000 2.0800 2.0600 2.0400	2.3000 2.3200 2.3400 2.3600	41 41 41 386	2 2 2 1
DGNET	9,9800	12:25	2	10.00	-0.70 %	18	9.8000	10.0000	299	0	0	[+]
DGN	9.80 10.00	8.0000 12.0000	09:55 09:55 09:03 11:46	2 2 1 1	9,8000 9,9600 10,0000 10,0500	1 1 1 1	20 20 20 20	9.7000 9.6400 9.6000 9.5000	10.1000 10.1500 10.2000 10.2500	20 20 20 20	1 1 1 1
DITIX	0,3620	17:00	10	0.37	-1.90 %	600	0.3320	0.3620	129	12	4	[+]
DTX	0.33 0.37	0.2960 0.4420	16:46 16:06 15:50 15:50	10000 21 33 100	0,3310 0,3640 0,3310 0,3320	2 2 1 1	31178 590 139 1105	0.3310 0.3300 0.3230 0.3210	0.3640 0.3670 0.3680 0.3690	399 1014 5900 4576	1 1 1 2
DRAGEUS	1,9500	17:00	75	1.77	25.81 %	75	1.8100	1.9500	1629	8	15	[+]
DRG	1.77 2.08	1.4200 2.1200	17:00 16:49 16:49 16:42	50 25 75 75	1,9500 1,8100 1,9000 2,0100	1 1 1 1	127 200 500 200	1.8000 1.7000 1.6650 1.6600	2.0000 2.0100 2.0200 2.0500	100 505 2629 412	1 2 2 1
DRFINANCE	2,1200	17:04	1000	2.82	-24.82 %	7000	2.1000	2.3400	700	199	486	[+]
DRF	2.12 3.04	1.8100 2.7000	17:04 17:03 17:03 17:01	1 2999 1 999	2,1200 2,1200 2,1200 2,1200	3 2 1 1	1700 9965 500 980	2.0400 2.0200 1.9000 1.8600	2.3600 2.3800 2.4000 2.4200	1500 1855 1114 600	1 1 1 1
DUALITY	1,5800	16:49	202	1.58	-0.32 %	20	1.5300	1.5800	146	14	23	[+]
DUA	1.50 1.65	1.2650 1.8950	16:26 16:26 16:26 16:25	50 20 11 9	1,5800 1,5700 1,5600 1,5600	1 1 1 1	20 20 20 20	1.5150 1.5050 1.4950 1.4900	1.5900 1.6000 1.6100 1.6200	20 100 20 1912	1 1 1 1
EASYCALL	17,4000	16:49	1	16.60	4.19 %	69	17.0000	17.4000	4604	3	48	[+]
ECL	16.20 17.40	13.3000 19.9000	16:49 16:49 16:49 16:49	20 39 30 200	17,2000 17,2000 17,2000 16,9000	1 1 1 2	45 40 400 89	16.6000 16.5000 16.3000 16.2000	17.8000 17.9000 18.3000 18.4000	100 250 20 724	1 1 1 2
ECCGAMES	0,3770	17:00	1	0.38	-4.80 %	130	0.3630	0.3770	6198	32	12	[+]
ECC	0.36 0.39	0.3010 0.4510	15:18 15:18 15:18 14:54	630 416 44 810	0,3600 0,3600 0,3610 0,3770	1 1 1 2	1000 100 550 250	0.3620 0.3610 0.3600 0.3530	0.3790 0.3800 0.3830 0.3860	500 300 500 500	1 1 1 1
ECO5TECH	1,4600	16:46	200	1.54	-5.19 %	50	1.4650	1.5500	1000	1	1	[+]
ECT	1.46 1.56	1.2350 1.8450	11:48 11:44 11:44 11:40	303 50 42 6	1,5600 1,5500 1,5400 1,5400	1 1 1 1	1800 50 50 420	1.4600 1.4400 1.4300 1.4200	1.5600 1.5650 1.5800 1.6000	4031 50 50 50	4 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1	0.2200	PKC	21080	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	10 500 100 200	0.1300 0.1200 0.1000 0.0700	0.1000 0.1200 0.1300 0.1360	1000 50 11093 100	1 1 2 1
EKIOSK	0,9800	09:04	20	0.98	1.03 %	211	0.9600	0.9800	80	0	0	[+]
EKS	0.98 0.98	0.7850 1.1700	09:20 09:19 09:19 09:25	200 11 10 20	0,9700 0,9800 0,9800 0,9800	1 1 1 2	200 200 200 1187	0.9500 0.9400 0.9300 0.9200	1.0300 1.0400 1.0500 1.0600	41 50 90 10458	2 1 1 2
EKIPA	2,0900	16:37	64	1.98	5.82 %	6	2.0400	2.0900	146	13	26	[+]
EEE	1.95 2.09	1.5800 2.3700	16:37 16:24 16:24 16:21	4 6 29 5	2,0800 2,0800 2,0800 2,0800	1 2 1 2	10 153 10 110	2.0300 2.0200 2.0100 2.0000	2.1000 2.1100 2.1200 2.1300	714 5 1505 105	4 1 3 2
EKOBOX	1,2800	16:15	100	1.31	-3.76 %	1400	1.2800	1.3150	974	11	15	[+]
EBX	1.28 1.33	1.0450 1.5650	16:10 16:10 16:04 16:04	12 27 1500 473	1,3150 1,2850 1,2850 1,2900	1 1 1 1	1000 10000 1500 2000	1.2700 1.2600 1.2550 1.2450	1.3300 1.3400 1.3450 1.3550	353 500 500 1270	1 1 1 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8591	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0400 0.0700 0.0775 0.0885	16677 121 6868 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	5	PKC	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	190 20 20 22	5.5000 5.4000 5.3000 5.2000	5.0000 5.9000 6.4500 6.8500	1000 170 311 50	1 1 1 1
EKOPOL	6,0000	16:11	47	6.00	-2.44 %	453	6.0000	6.2000	990	3	18	[+]
EGH	5.95 6.30	4.8000 7.2000	16:11 15:16 15:07 14:07	250 50 4 30	6,0000 6,1500 6,1500 5,9500	1 6 4 2	67 2922 1542 1122	5.9500 5.9000 5.8000 5.7500	6.3000 6.4000 6.4500 6.5000	1036 851 552 15	3 2 1 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6300	11525	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.6500 0.6900 0.7000 0.7700	5500 19027 3100 30800	1 2 3 2
EMPERIA	1,9100	16:47	5	2.00	0.00 %	950	1.8100	1.9100	817	1	2	[+]
EMP	1.81 2.00	1.6000 2.4000	09:38 09:38 09:00 16:48	870 130 10 5	1,8100 1,8400 2,0000 1,9100	1 1 1 1	401 298 400 1200	1.7500 1.6000 1.5800 1.5300	2.0000 2.0800 2.1400 2.2000	10 188 2000 298	1 1 1 1
ENEIDA	9,0500	16:11	41	9.20	-2.69 %	81	9.0500	9.4000	5	0	1	[+]
END	9.05 9.20	7.4000 11.0000	16:11 13:16 13:16 11:20	9 1 9 1	9,0500 9,0500 9,2000 9,2000	1 1 1 1	10 10 9 77	8.9000 8.7500 8.6000 8.2500	9.6000 9.6500 9.7500 9.8500	5 10 12 10	1 1 2 1
EONET	24,4000	11:29	2	0.00	0.00 %	8	24.4000	25.4000	10	0	0	[+]
EON	0.00 0.00	19.6000 29.2000	10:42 09:30 09:30 09:30	10 21 10 10	24,6000 25,2000 25,0000 24,8000	1 1 1 1	10 10 10 500	23.8000 23.6000 23.4000 23.0000	26.0000 26.2000 26.4000 26.6000	368 10 91 295	1 1 1 2
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2180	6795	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2200 0.2240 0.2280 0.2300	100 125 200 400	1 1 1 2
EUROSNACK	2,6200	16:39	703	2.70	-2.96 %	110	2.6100	2.7000	2337	2	5	[+]
ECK	2.62 2.70	2.1600 3.2400	16:39 16:39 15:58 15:30	278 18 23 595	2,6300 2,6500 2,7000 2,7000	2 1 1 1	1295 2 4 4	2.6000 2.5900 2.5800 2.5700	2.7100 2.7600 2.7900 2.8000	730 153 10 4376	1 1 1 2
EUROTAX	1,9900	11:54	480	1.90	-0.50 %	470	1.9500	1.9900	530	1	2	[+]
ETX	1.90 1.99	1.5200 2.2800	11:30 09:25 16:41 16:41	230 125 800 90	1,9000 1,9000 2,0000 2,0000	2 1 1 1	1130 550 1000 60	1.8000 1.7800 1.7400 1.7200	2.0000 2.1200 2.1400 2.1600	8110 305 737 926	1 1 1 1
EXAMOBILE	3,7600	17:00	1	0.00	0.00 %	175	3.6000	3.7400	747	0	0	[+]
EXA	0.00 0.00	3.0200 4.5000	16:02 16:02 16:02 12:02	13 20 20 1	3,3400 3,4000 3,5200 3,7600	1 1 1 1	20 20 20 20	3.5600 3.5000 3.4400 3.4000	3.7600 3.7800 3.8000 3.8200	38 20 20 40	2 1 1 2
EXCELLENC	0,2665	17:00	417	0.27	-1.84 %	3	0.2665	0.2670	1000	265	70	[+]
EXC	0.26 0.27	0.2165 0.3245	16:49 16:49 16:48 16:48	583 448 552 998	0,2655 0,2645 0,2645 0,2635	1 1 1 3	4000 4000 500 15703	0.2620 0.2615 0.2605 0.2600	0.2675 0.2680 0.2695 0.2700	7630 10000 1498 11776	3 1 2 3
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	0.0350	15000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0450 0.4200 0.5300 0.0000	66478 12579 1111 0	1 1 1 0
FARM51	6,8000	17:00	643	7.12	-4.76 %	357	6.8000	6.8800	4	48	331	[+]
F51	6.60 7.26	5.7000 8.5400	17:00 16:49 16:48 16:48	300 2 28 829	6,8000 6,9000 6,8400 6,9000	1 1 1 1	250 97 200 500	6.7400 6.7200 6.6800 6.6600	6.9000 6.9200 6.9800 7.0000	229 189 200 350	1 1 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	108	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	150 100 80 1	40.0000 35.0000 12.9000 6.0000	10.0000 13.0000 13.8000 14.4000	100 100 73 70	1 1 1 1
FEMTECH	0,4400	16:44	50	0.40	-3.93 %	5025	0.4080	0.4560	5000	35	15	[+]
FEM	0.40 0.46	0.3200 0.4800	16:44 16:22 16:22 16:20	5000 50 3950 5000	0,4400 0,3980 0,4020 0,4040	1 1 1 1	4944 1590 5188 2632	0.3880 0.3860 0.3840 0.3800	0.4580 0.4600 0.4900 0.4960	4600 6736 1810 5805	1 1 1 1
FHDOM	4,3000	15:30	500	0.00	0.00 %	244	4.2200	4.5000	68	0	0	[+]
FHD	0.00 0.00	3.4400 5.1500	15:17 13:06 12:18 11:32	700 1897 100 300	4,3000 4,2400 4,2400 4,2400	1 1 1 1	254 188 400 116	3.9600 3.6400 3.6200 2.4000	4.5200 4.8200 5.9000 6.7500	1224 209 500 150	2 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	83070	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 2	10 1000 1000 30000	0.4650 0.3910 0.3000 0.1000	0.1100 0.3800 0.3910 0.4000	4546 340 21 1225	1 1 3 1
FINTECH	0,2590	17:03	28862	0.21	34.20 %	1000	0.2580	0.2590	13712	17 780	4 147	[+]
FTH	0.19 0.30	0.2020 0.3020	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	3 1 3 1	35000 8000 40200 1279	0.2520 0.2510 0.2500 0.2470	0.2600 0.2620 0.2630 0.2740	52629 1300 200 184776	2 1 2 2
FOOTHILLS	0,6200	15:00	100	0.00	0.00 %	200	0.5700	0.6150	300	0	0	[+]
FTL	0.00 0.00	0.4960 0.7400	15:00 11:00 11:00 11:00	200 20 20 300	0,5800 0,6300 0,6300 0,6300	1 1 1 1	200 200 300 200	0.5500 0.4600 0.4400 0.3900	0.6200 0.6250 0.6300 0.6350	5047 300 360 600	1 1 1 2
FOREVEREN	2,8900	16:43	500	2.97	-1.70 %	865	2.8800	2.9000	324	14	39	[+]
FOR	2.86 2.97	2.3800 3.5600	16:20 15:47 15:47 15:41	99 135 200 77	2,9000 2,8800 2,8900 2,9000	3 2 3 2	7071 1300 1050 130	2.8700 2.8600 2.8500 2.8400	2.9300 2.9600 2.9700 2.9800	200 400 100 100	1 1 1 1
FORTWRO	40,4000	16:26	23	40.40	-0.25 %	5	39.8000	40.4000	27	0	14	[+]
FRW	40.40 40.40	32.4000 48.4000	15:37 15:34 11:51 11:51	4 73 233 12	40,4000 40,4000 40,4000 40,4000	1 2 1 1	15 20 140 25	39.6000 39.5000 39.4000 39.3000	40.6000 40.9000 41.0000 41.2000	25 25 125 5	2 1 1 1
FOTOVOLT	0,4700	13:37	58	0.48	-2.08 %	210	0.4800	0.5100	500	0	0	[+]
FVE	0.47 0.48	0.3840 0.5760	13:37 13:37 15:24 10:37	23 19 371 10	0,4800 0,4800 0,4800 0,4800	2 1 1 1	950 200 500 500	0.4620 0.4600 0.4580 0.4540	0.5120 0.5180 0.5300 0.5440	240 1738 300 900	1 1 1 1
GALVO	2,5800	16:28	1000	2.34	4.88 %	5614	2.3800	2.5800	400	4	11	[+]
GAL	2.34 2.60	1.8800 2.8000	16:14 16:14 16:13 16:11	9 1 390 10	2,6000 2,5800 2,5000 2,5000	1 2 1 1	428 1192 60 1000	2.3400 2.3200 2.3000 2.2200	2.6000 2.6200 2.6600 2.6800	1602 20 500 200	2 1 2 1
GAMEDUST	0,0695	16:33	302	0.07	8.59 %	44760	0.0630	0.0695	14832	4	0	[+]
GDC	0.06 0.07	0.0490 0.0900	15:46 14:43 14:43 11:40	80 3000 1000 10	0,0695 0,0630 0,0635 0,0695	1 3 2 1	7590 24964 19340 11999	0.0625 0.0610 0.0600 0.0550	0.0700 0.0730 0.0740 0.0750	4492 2000 2000 7000	2 1 1 1
GAMIVO	14,4500	16:17	107	14.75	-2.03 %	5	14.4000	14.8000	1	1	13	[+]
GMV	14.45 14.75	11.8000 17.7000	16:17 16:17 15:31 14:24	20 3 786 4	14,4500 14,4500 14,5000 14,5000	1 1 2 3	177 200 300 390	14.3500 14.3000 14.2500 14.2000	14.8500 14.9500 15.0000 15.0500	100 235 89 5	1 1 1 1
GENOMED	28,8000	12:59	10	28.00	2.13 %	31	28.6000	29.2000	5	0	1	[+]
GEN	28.00 28.80	22.4000 33.6000	11:39 11:39 11:39 09:14	4 2 4 1	28,6000 28,6000 28,4000 28,0000	1 1 1 1	4 55 2 4	28.2000 28.0000 27.8000 27.6000	29.4000 29.6000 30.0000 32.0000	3 10 5 25	1 1 1 1
GENXONE	5,7800	16:49	3	5.88	-5.56 %	2	5.6400	5.7800	194	3	17	[+]
GX1	5.50 6.10	4.7100 7.0400	16:49 16:49 16:49 16:49	2 20 2 40	5,7600 5,7600 5,7400 5,7400	1 1 2 1	2 2 37 2	5.6200 5.6000 5.5800 5.5600	5.8000 5.8200 5.8400 5.8600	698 22 22 22	2 2 2 2
GEOTRANS	5,7200	16:44	7	5.66	1.06 %	829	5.6600	5.7200	262	3	15	[+]
GTS	5.66 5.78	4.5300 6.7800	16:43 15:25 13:13 13:13	7 4 195 5	5,7200 5,7400 5,7800 5,7600	1 3 2 1	100 663 102 200	5.6400 5.6200 5.6000 5.5800	5.7400 5.7800 5.8800 5.9000	96 2893 295 540	1 5 1 1
GHYDROGEN	1,5500	10:24	5	1.59	-1.90 %	20	1.4700	1.5300	20	1	2	[+]
GHY	1.43 1.64	1.2800 1.9000	10:23 10:23 09:23 09:23	20 10 10 20	1,5500 1,5500 1,5500 1,5300	1 1 1 1	1000 20 20 314	1.4600 1.4500 1.4400 1.4300	1.5400 1.5500 1.5800 1.6000	100 55 20 20	2 2 1 1
GKSKAT	0,1220	12:18	1000	0.00	0.00 %	10000	0.1100	0.1280	15952	0	0	[+]
GKS	0.00 0.00	0.0980 0.1460	11:00 11:00 11:00 11:00	5000 1000 5000 3800	0,1220 0,1220 0,1220 0,1220	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1380 0.1400 0.1800 0.1970	12000 20000 9551 20000	1 3 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2200 0.5500 100.0000 0.0000	3261 303 4 0	1 1 1 0
GOTFI	10,0000	11:00	50	0.00	0.00 %	1	0.1000	12.0000	23	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:00 11:00 12:58 11:00	1 39 75 1	11,0000 11,0000 12,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	25443	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 0 0	250 130000 0 0	0.2200 0.0100 0.0000 0.0000	0.0100 0.1000 0.2000 0.2400	213 220 5000 1000	1 1 1 1
GRAAL	22,0000	17:00	58	22.00	0.00 %	125	21.5500	22.0000	22	4	89	[+]
GRL	21.45 22.33	17.6000 26.4000	17:00 17:00 17:00 16:41	80 112 250 3	22,0000 22,0000 22,0000 22,0000	2 1 3 2	1200 250 575 1080	21.5000 21.3500 21.2000 21.0000	22.2900 22.3000 22.3200 22.3300	151 690 200 5	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2400 0.4000 10.0000 0.0000	22146 5783 50000 0	1 1 1 0
GREMPCO	1,0500	17:00	1250	1.05	0.96 %	80	1.0000	1.0500	400	4	4	[+]
GRM	1.05 1.06	0.8360 1.2500	12:20 09:38 09:38 09:38	1750 31 7 100	1,0500 1,0600 1,0600 1,0500	1 1 1 1	2555 2555 120 2555	0.9940 0.9820 0.9800 0.9720	1.0600 1.0700 1.0750 1.0800	269 100 2000 500	2 1 1 2
GRUPAMZ	0,3960	09:00	8590	0.40	0.51 %	8	0.3780	0.3960	34487	10	4	[+]
GMZ	0.40 0.40	0.3170 0.4750	09:00 16:49 09:25 09:25	1521 479 11854 479	0,3960 0,3940 0,3960 0,3950	2 1 2 1	425 7000 3537 2700	0.3760 0.3750 0.3740 0.3720	0.3970 0.4000 0.4100 0.4200	2024 5737 1642 3466	2 2 1 2
GRUPAREC	70,5000	10:44	9	74.50	-0.70 %	2	71.0000	74.0000	4	0	1	[+]
GRC	70.50 74.50	60.0000 89.0000	10:44 10:44 10:44 10:43	3 1 1 1	70,5000 71,5000 71,5000 72,0000	2 1 1 2	121 3 3 107	70.5000 70.0000 69.5000 69.0000	74.5000 77.0000 78.0000 81.0000	89 30 3 73	4 1 1 1
HEMP	0,2030	17:02	2000	0.20	0.00 %	1350	0.2000	0.2030	18175	385	78	[+]
HMP	0.20 0.21	0.1624 0.2435	17:00 17:00 17:00 16:48	100 9900 100 8650	0,2030 0,2030 0,2030 0,2000	5 2 1 2	7630 5494 500 30000	0.1996 0.1990 0.1982 0.1980	0.2035 0.2040 0.2055 0.2070	16000 25100 11990 16950	1 1 1 2
HILANDER	2,3400	17:00	22	2.37	-0.43 %	69	2.2600	2.3400	138	4	10	[+]
HER	2.25 2.37	1.9000 2.8400	17:00 16:18 16:18 15:52	70 250 250 1	2,3400 2,2500 2,2600 2,3500	2 1 2 2	3421 590 1100 1053	2.2500 2.2300 2.2200 2.2100	2.3500 2.3600 2.3700 2.3800	399 675 1721 1500	2 1 2 1
HIPOWERSA	0,5300	17:00	19	0.50	0.00 %	2000	0.5000	0.5300	856	5	3	[+]
HPE	0.50 0.53	0.4000 0.6000	16:34 14:44 13:22 13:16	2424 21 20 35	0,5000 0,5000 0,5000 0,5000	2 1 3 1	1400 75 1291 2000	0.4860 0.4820 0.4800 0.4760	0.5320 0.5400 0.5500 0.5600	6365 1974 2000 2000	1 1 1 1
HIPROMINE	127,0000	17:00	500	129.00	-1.93 %	3	121.0000	128.0000	2	1	167	[+]
HPM	122.00 129.50	103.5000 154.5000	14:20 14:10 14:10 14:10	3 5 3 2	127,0000 127,0000 127,0000 126,0000	1 2 1 2	2 8 2 102	120.0000 118.0000 116.0000 115.0000	128.5000 129.0000 130.0000 131.0000	44 165 8 6	1 1 1 1
HORTICO	5,8400	16:28	1035	5.90	-1.02 %	454	5.8400	5.9000	397	7	41	[+]
HOR	5.84 6.00	4.7200 7.0800	16:28 16:28 16:28 16:14	2000 121 844 153	5,8600 5,8600 5,8800 5,9000	1 4 2 1	2000 5060 234 128	5.8200 5.8000 5.7000 5.6600	5.9400 5.9600 5.9800 6.0000	500 1085 8 5555	1 1 1 7
Hub.Tech	0,2700	16:33	4900	0.28	-1.82 %	40	0.2690	0.2700	5000	26	7	[+]
HUB	0.27 0.28	0.2200 0.3300	16:32 12:35 11:13 11:11	100 249 1 4500	0,2700 0,2730 0,2730 0,2690	1 1 1 3	3500 800 1000 2738	0.2680 0.2660 0.2650 0.2640	0.2710 0.2730 0.2740 0.2750	10000 4250 6571 38071	1 2 1 5
HURTIMEX	0,2600	17:00	5401	0.26	-4.41 %	4599	0.2600	0.2640	2221	178	46	[+]
HRT	0.25 0.28	0.2120 0.3160	17:00 17:00 16:40 15:51	2599 10000 200 1000	0,2600 0,2600 0,2640 0,2600	1 3 1 1	900 25000 2000 1626	0.2560 0.2500 0.2480 0.2460	0.2760 0.2840 0.2860 0.2900	2555 2000 6186 10000	1 1 1 1
HYDRAPRES	0,5050	16:35	10	0.00	0.00 %	310	0.5050	0.5300	140	0	0	[+]
HPS	0.00 0.00	0.4040 0.6050	16:35 16:35 10:08 10:41	40 50 20 17	0,5100 0,5100 0,5500 0,5600	1 1 1 1	300 50 100 100	0.4700 0.4680 0.4660 0.4640	0.5400 0.5500 0.5600 0.5700	100 1730 33 100	1 1 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	259	PKC	PKC	1510	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	550 5 5 94	2.4000 2.3400 2.3300 2.3000	2.0000 2.2000 2.2800 2.3000	20 55 3382 11750	1 1 1 1
IBCPOLSKA	2,7800	16:38	70	2.80	-10.32 %	1980	2.7800	2.9400	1800	10	29	[+]
IBC	2.70 2.95	2.2400 3.3600	16:38 15:13 15:13 15:13	430 440 20 20	2,7800 2,9500 2,8800 2,8600	1 1 1 1	20 20 59 550	2.7500 2.7100 2.7000 2.6600	2.9500 3.0000 3.0400 3.0900	29155 1880 198 1301	2 1 1 1
ICECODE	0,5600	16:44	20000	0.57	0.90 %	6000	0.5250	0.5600	4700	224	121	[+]
ICG	0.50 0.59	0.4560 0.6800	16:44 16:44 16:23 16:13	4628 1978 100 22	0,5600 0,5600 0,5550 0,5600	3 3 2 2	4920 5868 8000 8900	0.5200 0.5150 0.5100 0.5050	0.5700 0.5800 0.5850 0.5900	12000 34 9218 26839	2 1 2 3
ICPD	1,3200	09:51	10	0.00	0.00 %	110	1.2200	1.3200	100	0	0	[+]
ICD	0.00 0.00	1.0600 1.5800	09:38 09:38 09:22 09:49	8 2 10 8	1,3200 1,3000 1,3200 1,3200	1 1 2 1	100 100 1100 20	1.1800 1.1400 1.0100 0.9800	1.3900 1.4200 1.4700 1.4800	190 100 100 658	1 1 1 1
IDH	2,1400	17:00	1	2.06	3.88 %	1200	1.9800	2.1400	19	2	3	[+]
IDH	1.98 2.14	1.6500 2.4600	17:00 16:48 15:56 15:56	19 300 1 20	2,1400 1,9800 2,1200 2,1000	1 1 1 1	2000 20 100 100	1.9700 1.9600 1.9400 1.9200	2.1600 2.1800 2.2000 2.2600	50 100 251 920	1 1 1 2
IGORIA	0,2410	16:12	480	0.24	0.84 %	1500	0.2340	0.2420	1500	3	1	[+]
IGT	0.24 0.24	0.1930 0.2890	16:03 12:04 16:46 16:28	2020 100 500 1400	0,2410 0,2410 0,2390 0,2380	2 1 1 1	5500 4401 6280 10000	0.2330 0.2310 0.2300 0.2290	0.2490 0.2550 0.2570 0.2600	1800 800 1000 2500	1 1 1 2
IMAGEPWR	2,8800	11:00	450	2.88	1.41 %	56	2.8800	2.9400	848	0	1	[+]
IPW	2.88 2.88	2.3200 3.4400	15:00 15:00 15:00 11:00	109 229 800 1144	2,8400 2,8400 2,8400 2,6800	1 4 1 1	1000 681 498 1	2.6800 2.6200 1.6000 1.0000	2.9600 2.9800 3.0400 3.0800	633 500 830 1000	1 1 1 1
IMMGAMES	2,2000	17:00	85	2.12	5.77 %	5500	2.1400	2.2000	11135	329	664	[+]
IMG	1.91 2.20	1.7000 2.5400	17:00 17:00 17:00 17:00	1880 2000 1400 1420	2,2000 2,2000 2,2000 2,2000	1 1 1 1	849 3956 350 2134	2.1200 2.1000 2.0600 2.0200	2.2200 2.2400 2.2600 2.2800	2000 350 8966 150	2 1 2 1
INCUVO	0,6160	16:11	30	0.62	0.65 %	750	0.6080	0.6160	2555	3	2	[+]
IVO	0.61 0.62	0.4930 0.7380	14:06 14:04 14:02 14:02	50 400 555 555	0,6160 0,6160 0,6160 0,6160	1 2 1 4	2500 220 20 170	0.6060 0.6020 0.6000 0.5980	0.6180 0.6200 0.6220 0.6240	993 470 20 20	2 2 1 1
INFRA	2,3300	14:31	90	2.44	-4.51 %	20	2.3200	2.4300	417	1	1	[+]
IFA	2.33 2.44	1.9550 2.9200	13:02 13:01 12:58 12:58	175 15 20 260	2,3300 2,3300 2,4400 2,4400	1 1 1 1	20 218 30 20	2.3100 2.2900 2.2800 2.2600	2.4500 2.4600 2.4800 2.5000	20 40 97 40	1 1 3 1
INTERIAPL	6,8000	10:03	48	6.80	-1.45 %	2026	6.8000	6.9000	39	0	1	[+]
INT	6.80 6.80	5.4500 8.1500	10:03 09:14 13:25 12:48	40 2 261 32	6,8000 6,8000 6,9000 6,8000	2 1 1 1	425 304 76 32	6.7500 6.7000 6.6500 6.5500	7.0000 7.1000 7.3000 7.4000	1515 288 227 303	4 1 1 2
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	3784	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 55000 0	0.0250 0.0235 0.0210 0.0000	0.0250 0.0290 0.0300 0.0350	2209 7845 3279 35000	1 2 1 1
INTWORKS	2,5000	09:40	5	0.00	0.00 %	25	2.3600	2.4600	384	0	0	[+]
IWS	0.00 0.00	2.0000 3.0000	17:00 17:00 17:00 15:07	11 30 139 250	2,5000 2,5000 2,5000 2,3000	1 1 1 1	25 300 50 100	2.3400 2.3000 2.2000 2.1600	2.5000 2.5200 2.5400 2.6000	1000 100 6268 100	1 1 2 1
INVENTION	0,1585	17:00	1	0.16	-1.86 %	68	0.1580	0.1585	1	79	13	[+]
INM	0.16 0.16	0.1295 0.1935	17:00 16:49 16:47 16:38	1 7068 564 5000	0,1585 0,1580 0,1615 0,1615	1 1 1 2	3777 6200 14213 65068	0.1575 0.1570 0.1560 0.1555	0.1615 0.1620 0.1640 0.1645	9436 48299 8000 19181	1 1 1 2
INVESTEKO	2,3000	09:00	493	2.30	-0.86 %	507	2.3000	2.3600	500	1	2	[+]
IVE	2.30 2.30	1.8400 2.7600	09:00 09:00 14:01 10:12	7 500 500 100	2,3000 2,3000 2,3200 2,3000	1 1 1 1	500 605 303 1000	2.2000 2.0800 2.0600 2.0000	2.4600 2.9400 2.9600 2.9800	8 258 289 580	1 1 1 1
JRCGROUP	0,1530	11:00	1	0.00	0.00 %	500	0.1340	0.1530	15903	0	0	[+]
JRC	0.00 0.00	0.1230 0.1830	15:00 11:01 11:00 11:00	1 1 700 995	0,1530 0,1530 0,1530 0,1530	1 1 1 1	1000 2000 4900 63293	0.1330 0.1320 0.1310 0.1300	0.1540 0.1550 0.1580 0.1590	17398 10000 12299 20000	2 1 1 1
JUJUBEE	1,2600	16:28	396	1.28	-3.82 %	1764	1.2600	1.3000	396	8	11	[+]
JJB	1.26 1.29	1.0250 1.5350	16:28 15:11 14:26 14:26	304 62 600 500	1,2600 1,2700 1,2700 1,2700	3 1 2 1	1209 1400 898 450	1.2400 1.2350 1.2150 1.2100	1.3100 1.3200 1.3250 1.3300	2000 700 750 200	1 2 1 1
KANCELWEC	1,9300	16:32	500	0.00	0.00 %	500	1.8100	1.9400	500	0	0	[+]
KPI	0.00 0.00	1.5500 2.3000	16:31 16:31 16:31 16:31	91 799 110 500	1,8000 1,8000 1,8100 1,8100	1 2 1 1	744 519 398 1000	1.8000 1.7500 1.6300 1.6200	1.9500 2.0000 2.0800 2.1000	1021 1006 962 1500	1 1 1 1
KBJ	22,8000	09:00	1	22.80	4.59 %	2	21.7000	22.5000	10	0	0	[+]
KBJ	22.80 22.80	18.2500 27.3000	09:00 11:48 11:17 11:17	2 300 133 254	22,8000 21,8000 21,8000 21,9000	2 2 1 1	225 265 150 189	21.6000 21.4000 21.3000 21.1000	22.6000 22.7000 22.8000 23.5000	130 1 120 263	1 1 1 1
KLABATER	1,6100	17:03	620	1.71	-3.59 %	1960	1.5700	1.6100	954	164	265	[+]
KBT	1.57 1.71	1.3700 2.0400	17:03 17:01 17:01 16:49	376 1000 381 1	1,6100 1,6100 1,6100 1,6100	3 5 2 1	6670 5290 2250 100	1.5600 1.5500 1.5400 1.5300	1.6200 1.6300 1.6400 1.6600	5000 1350 4100 704	1 3 1 2
KLEPSYDRA	6,5400	16:40	10	6.70	-2.39 %	44	6.5400	6.6400	30	3	21	[+]
KLE	6.50 6.70	5.3600 8.0400	16:32 16:32 16:18 16:05	33 30 2 469	6,5400 6,5400 6,5600 6,5800	5 3 2 2	1380 114 104 290	6.5200 6.5000 6.4800 6.4600	6.6600 6.6800 6.7000 6.7200	54 143 597 4	2 4 4 1
KLON	1,4500	09:44	20	1.45	0.00 %	40	1.4000	1.4500	970	0	0	[+]
KLN	1.45 1.45	1.1600 1.7400	09:11 09:54 09:25 09:31	15 15 20 43000	1,4500 1,4500 1,4500 1,4000	1 1 2 1	50 8 80 50	1.3500 1.3200 1.3000 1.2300	1.5000 1.5500 1.6000 1.8000	10040 140 40 6721	2 2 1 1
KOOL2PLAY	1,0550	09:59	10	1.05	-0.47 %	50	1.0000	1.0550	395	0	0	[+]
K2P	1.05 1.06	0.8360 1.2500	09:44 09:11 09:00 13:54	25 25 32 60	1,0450 1,0600 1,0600 1,0700	1 1 1 1	50 100 100 100	0.9500 0.9300 0.9000 0.8500	1.0600 1.0650 1.0700 1.0750	100 1325 100 920	1 1 1 1
KORBANK	8,8500	15:46	5	0.00	0.00 %	12	8.5000	9.0000	526	0	0	[+]
KOR	0.00 0.00	7.1000 10.6000	15:46 13:52 10:09 09:06	15 3 5 10	8,8000 8,5000 8,5000 9,0000	1 1 1 1	547 10 10 10	8.4000 8.2500 8.1500 8.1000	9.0500 9.1000 9.2000 9.2500	50 2 79 2500	1 1 1 1
KUBOTA	14,8000	15:02	446	14.90	-0.67 %	554	14.8000	14.9500	10	3	41	[+]
KUB	14.80 14.95	11.9500 17.8500	15:02 15:02 14:55 14:55	4 50 496 4	14,8000 14,9000 14,8000 14,8000	1 1 1 1	200 20 20 8	14.7500 14.7000 14.6500 14.6000	15.0000 15.1000 15.3000 15.3500	935 847 60 20	3 2 1 1
KUPIEC	0,8700	11:00	4822	0.00	0.00 %	4000	0.8750	PKC	3861	0	0	[+]
KPC	0.00 0.00	0.7000 1.0400	11:00 11:00 11:00 11:00	1780 188 212 1838	0,8700 0,8700 0,8700 0,8700	1 1 1 1	2178 2000 80 6000	0.8600 0.8500 0.7500 0.6200	0.8900 1.0000 1.0600 1.1500	1500 800 2947 1998	1 1 1 1
LABOCANNA	0,2750	16:39	1	0.27	-1.08 %	8554	0.2620	0.2750	1299	27	7	[+]
LCN	0.26 0.28	0.2180 0.3260	16:14 15:33 15:26 14:50	1038 2662 3000 18	0,2620 0,2700 0,2700 0,2700	1 4 2 2	3000 8942 23090 21900	0.2610 0.2600 0.2520 0.2510	0.2760 0.2790 0.2880 0.2930	1169 6000 198 5700	1 1 1 1
LEGIMI	36,5000	13:13	3	36.50	1.39 %	70	35.0000	36.5000	51	0	0	[+]
LEG	36.50 36.50	29.2000 43.8000	09:43 09:34 09:03 13:48	40 10 10 7	36,0000 36,0000 36,0000 35,0000	1 1 1 1	15 1 9 18	33.2000 32.3000 31.0000 30.8000	36.6000 38.6000 39.2000 39.4000	75 5 40 50	1 1 1 1
LETUS	1,0900	11:43	1	1.09	0.00 %	1088	0.9600	1.0900	1798	0	0	[+]
LET	1.09 1.09	0.8750 1.3000	14:07 13:47 13:47 13:16	5 261 739 1	1,0900 0,9600 0,9600 1,0900	1 2 1 1	690 2100 1000 1700	0.9150 0.9100 0.8900 0.8850	1.1100 1.2000 1.2100 1.2200	1149 834 155 4300	2 1 1 3
LEXBONO	0,1440	15:39	769	0.14	0.70 %	900	0.1330	0.1440	1231	1	0	[+]
LXB	0.14 0.14	0.1150 0.1710	15:39 09:10 17:00 15:37	231 100 11 100	0,1430 0,1430 0,1430 0,1330	2 1 2 1	7100 2000 21600 500	0.1320 0.1310 0.1290 0.1260	0.1460 0.1470 0.1480 0.1490	4898 7500 67580 52000	1 1 2 2
LGTRADE	2,9800	15:38	673	2.98	-4.49 %	700	2.8600	2.9200	1700	1	2	[+]
LGT	2.98 2.98	2.4000 3.5600	15:38 09:00 13:51 13:50	7 1 8 925	2,9800 2,9800 3,1200 3,1000	1 1 2 2	20 8 1985 1500	2.7000 2.6400 2.6200 2.6000	3.1200 3.2000 3.2400 3.2800	649 1943 620 15	1 1 1 1
LMGAMES	1,3000	17:00	5	1.29	0.78 %	100	1.2450	1.3000	490	8	10	[+]
LMG	1.24 1.32	1.0350 1.5450	16:43 16:43 16:43 16:43	259 147 500 55	1,2400 1,2400 1,2450 1,2450	1 1 1 1	741 500 500 770	1.2400 1.2350 1.2300 1.2200	1.3100 1.3150 1.3200 1.3250	500 800 800 500	1 2 2 1
LOKATYBUD	1,2700	11:00	10	1.27	0.79 %	50	1.2000	1.2700	4601	0	0	[+]
LBD	1.27 1.27	1.0200 1.5200	11:00 15:00 15:00 15:00	30 50 50 100	1,2700 1,2600 1,2600 1,2600	1 1 1 3	50 50 50 1100	1.1500 1.1000 1.0500 1.0000	1.2800 1.3000 1.3200 1.3300	1525 1053 1220 1000	2 1 1 1
LTGAMES	11,2000	16:47	10	11.50	-3.45 %	220	10.6000	11.2000	10	5	57	[+]
LTM	10.45 11.50	9.2000 13.8000	16:47 16:41 16:41 16:39	20 66 100 200	11,1000 11,0000 11,0000 11,0000	1 1 2 1	50 1 21 20	10.5000 10.4500 10.4000 10.3500	11.3000 11.4000 11.5500 11.6000	573 20 20 15	3 1 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	150	0.2840	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	10 1000 2200 1000	0.2400 0.2380 0.2300 0.2200	0.0100 0.2840 0.2920 0.2980	480000 14521 400 200	2 2 1 1
LUG	3,4000	15:43	350	3.42	-4.49 %	802	3.3400	3.4000	97	1	3	[+]
LUG	3.40 3.54	2.7400 4.1000	09:27 09:06 16:48 16:21	20 500 50 307	3,5400 3,4200 3,5600 3,4000	1 1 1 1	350 520 209 600	3.2800 3.0600 3.0400 3.0200	3.4200 3.4800 3.5000 3.5200	350 2439 186 500	1 1 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	251	PKC	PKC	2091	0	0	[+]
LUK	0.00 0.00	0.4080 0.6100	11:22 11:32 14:48 14:40	1 129 1 1	0,4460 0,5100 0,5150 0,4420	1 1 1 1	10 2273 1024 30	0.4480 0.4400 0.3900 0.3500	0.5000 0.5100 0.5200 0.5800	5000 6621 1924 3026	1 2 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.6000	129	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	15.5000 16.0000 30.0000 32.0000	50 100 4 719	1 1 1 1
MADKOM	2,8000	17:00	500	2.82	-7.89 %	525	2.7600	2.8400	300	22	60	[+]
MAD	2.58 2.92	2.2600 3.3800	16:45 15:56 14:03 14:00	500 500 191 100	2,7600 2,7200 2,8000 2,7200	2 1 1 1	378 900 1000 451	2.7000 2.6600 2.6200 2.5800	2.8800 2.9000 2.9200 2.9600	867 2113 700 800	2 2 1 1
MADMIND	1,1400	14:16	200	1.14	-0.87 %	150	1.0750	1.1400	300	0	0	[+]
MMS	1.14 1.14	0.9120 1.3650	14:16 15:05 14:57 14:57	200 14 39 300	1,1400 1,1500 1,1500 1,1450	1 1 1 1	250 325 3000 1900	1.0700 1.0650 1.0500 1.0250	1.1450 1.1500 1.1750 1.1800	4420 3732 350 650	2 3 1 2
MAKOLAB	5,1500	15:19	5	5.15	0.00 %	682	5.0000	5.1500	711	0	0	[+]
MLB	5.00 5.15	4.1200 6.1500	14:35 12:52 15:08 09:16	4 5 3 4	5,0000 5,1500 5,1500 5,1500	1 1 1 1	654 1500 408 320	4.9600 4.9400 4.9200 4.8400	5.2000 5.2500 5.3000 5.4500	2789 3800 2000 300	4 1 1 1
MAXIPIZZA	0,4480	16:02	946	0.00	0.00 %	50	0.4200	0.4480	738	0	0	[+]
MXP	0.00 0.00	0.3600 0.5350	16:12 10:16 13:22 11:18	1 1 174 25	0,3800 0,4480 0,3800 0,4000	1 1 2 1	1825 2155 693 2155	0.3800 0.3520 0.3500 0.3420	0.4500 0.4900 0.5000 0.5250	6000 3000 2200 1290	2 1 3 1
MBFGROUP	7,1200	17:03	198	7.08	0.56 %	1000	6.9800	7.1400	190	54	389	[+]
MBF	6.80 7.48	5.6800 8.4800	17:03 17:03 17:00 17:00	500 181 19 151	7,1200 7,1200 7,1200 7,1200	1 2 1 1	61 300 1000 490	6.9600 6.9400 6.9000 6.8600	7.2000 7.2200 7.2600 7.2800	100 63 100 480	1 1 1 4
MEDAPP	0,1750	16:06	4500	0.19	-2.78 %	4050	0.1750	0.1800	34146	30	5	[+]
MDA	0.18 0.19	0.1520 0.2280	15:59 15:59 15:51 14:13	435 1065 1000 2744	0,1750 0,1755 0,1755 0,1800	1 1 1 1	10000 500 2296 8000	0.1740 0.1720 0.1685 0.1680	0.1845 0.1850 0.1880 0.1900	9859 14000 500 13300	1 1 1 2
MEDCAMP	0,7500	16:36	112	0.78	-10.71 %	3000	0.7400	0.7500	4888	19	15	[+]
MDP	0.74 0.78	0.6250 0.9350	16:35 14:45 14:38 14:37	158 9 3000 1500	0,7500 0,7800 0,7600 0,7500	1 2 1 1	1000 6000 900 2400	0.7350 0.7300 0.7250 0.7100	0.8000 0.8150 0.8400 0.8450	1400 1400 4198 404	1 1 2 1
MEDICOBIO	0,7820	16:45	250	0.76	-1.01 %	450	0.7600	0.7800	999	185	137	[+]
MDB	0.71 0.79	0.6080 0.9120	16:44 16:44 16:44 16:44	301 199 700 1850	0,7860 0,7840 0,7840 0,7400	1 1 1 1	750 500 500 500	0.7400 0.7380 0.7360 0.7340	0.7820 0.7840 0.7880 0.7920	1990 4250 500 500	2 3 1 1
MEDTECH	0,2740	15:03	878	0.27	0.37 %	2622	0.2740	0.2990	9000	2	1	[+]
MDT	0.27 0.27	0.2190 0.3270	15:00 11:00 15:25 11:00	500 500 1279 250	0,2740 0,2730 0,2730 0,2730	1 1 1 3	1000 20000 2598 7374	0.2730 0.2530 0.2510 0.2500	0.3000 0.3020 0.3100 0.3180	14307 8000 2000 10000	1 1 1 1
MEGAPIXEL	2,4200	15:00	530	0.00	0.00 %	10	2.3800	2.4200	3518	0	0	[+]
MPS	0.00 0.00	1.9400 2.9000	15:00 11:00 11:00 11:00	20 30 25 35	2,4200 2,4600 2,4600 2,4600	1 1 1 1	60 15 20 60	2.3600 2.3200 2.3000 2.2400	2.4800 2.5800 2.6000 2.6800	800 800 25 1059	1 1 1 2
MENNICASK	51,6000	12:38	1	51.60	0.00 %	41	51.2000	52.8000	20	0	7	[+]
MNS	51.60 52.00	41.3000 61.8000	11:58 09:58 09:22 15:31	98 2 40 5	52,0000 52,0000 51,6000 51,6000	2 1 1 1	80 3 30 90	51.0000 50.8000 50.6000 50.4000	53.0000 53.4000 53.6000 54.0000	220 15 84 40	2 2 4 2
MENTZEN	35,7500	17:00	3	35.85	-0.97 %	5	35.7000	35.7500	42	1	28	[+]
XDD	35.65 36.05	28.7000 43.0000	16:48 16:18 16:10 15:40	5 5 2 3	35,7500 35,7500 35,6500 35,6500	2 1 3 1	20 37 609 5	35.6500 35.6000 35.5000 35.4500	35.9000 35.9500 36.0000 36.0500	5 10 20 10	1 1 1 1
MERA	1,2800	09:00	10	0.00	0.00 %	208	1.2700	1.3500	40	0	0	[+]
MER	0.00 0.00	1.0300 1.5300	15:03 15:03 15:03 15:03	141 389 100 10	1,2800 1,2800 1,2800 1,3000	1 1 2 1	200 402 698 1490	1.2500 1.2400 1.2300 1.2200	1.3600 1.3700 1.3800 1.3900	20 20 20 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	115178	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 1 1 0	30000 50000 30000 0	0.0120 0.0110 0.0100 0.0000	0.1000 0.1200 0.1360 0.1400	2500 4000 5000 4500	1 1 1 1
MGAMES	5,1800	12:04	1	0.00	0.00 %	270	4.9600	5.1800	249	0	0	[+]
MGS	0.00 0.00	4.1500 6.2000	12:04 09:38 12:04 12:04	27 2 271 29	5,1000 5,1000 5,1000 5,0800	1 1 1 1	203 220 215 298	4.9400 4.7000 4.6600 4.0600	5.2000 5.2800 5.3000 5.5400	533 100 191 366	2 1 1 1
MILISYS	0,4340	17:00	34	0.44	-1.36 %	8557	0.4210	0.4340	204	42	18	[+]
MLM	0.42 0.44	0.3510 0.5240	17:00 16:49 16:49 16:49	166 1 61 439	0,4340 0,4320 0,4210 0,4220	4 1 2 1	9628 100 233 200	0.4200 0.4190 0.4120 0.4110	0.4360 0.4370 0.4390 0.4420	896 238 38 200	1 2 1 1
MILKPOL	0,8200	11:00	111	0.00	0.00 %	15000	0.8200	0.8000	5418	0	0	[+]
MLP	0.00 0.00	0.6600 0.9800	11:00 11:42 11:00 11:00	364 657 3000 2866	0,8100 0,7700 0,7700 0,7100	1 1 1 0	2500 400 3469 0	0.3920 0.3700 0.3600 0.0000	0.8200 0.8400 0.8500 0.8650	600 3000 1000 1700	1 1 1 1
MILTON	0,9300	17:02	1000	0.90	3.33 %	8063	0.8850	0.9300	5458	180	168	[+]
MTN	0.88 1.01	0.7200 1.0800	17:00 16:48 16:32 14:54	5 2500 270 12	0,9300 0,9000 0,9300 0,9300	2 1 1 2	3367 2000 2000 3484	0.8800 0.8750 0.8700 0.8600	0.9500 0.9750 0.9800 0.9850	2300 2480 5000 4300	1 1 1 1
MINERAL	1,1700	14:55	200	1.08	-2.50 %	310	1.0800	1.1700	134	0	0	[+]
MND	1.07 1.17	0.8650 1.2900	09:40 09:40 13:05 13:33	90 10 9 777	1,0700 1,0800 1,2000 1,1100	1 1 1 1	130 598 1124 20	1.0700 1.0400 1.0300 1.0200	1.1800 1.2800 1.2900 1.3000	3218 548 513 1200	3 1 1 1
MMCPL	11,9000	09:14	1	11.90	-4.03 %	80	10.1000	11.3000	100	0	0	[+]
MMC	11.90 11.90	9.5500 14.2000	09:14 09:11 09:11 09:11	3 2 128 100	11,9000 12,4000 10,0000 10,0000	1 1 1 1	120 64 100 10	10.0000 9.8500 9.8000 9.5000	12.0000 12.5000 12.6000 12.8000	52 50 32 122	1 1 1 2
MOONLIT	0,3200	15:00	2890	0.30	-8.57 %	1138	0.3200	0.3580	2719	18	6	[+]
MLT	0.30 0.32	0.2420 0.3620	15:00 11:00 11:00 11:00	10 2634 1275 1625	0,3200 0,3020 0,3020 0,3020	1 1 1 1	18966 4000 2000 1000	0.3060 0.3000 0.2120 0.2100	0.3600 0.4100 0.4600 0.4800	6634 16796 2561 1300	2 1 1 1
MPAY	0,3350	16:14	100	0.34	-0.59 %	1100	0.3200	0.3340	8456	63	21	[+]
MPY	0.32 0.34	0.2705 0.4055	16:02 16:02 16:02 16:01	500 500 11737 3000	0,3355 0,3200 0,3200 0,3200	4 1 5 1	790 100 280 13000	0.3190 0.3185 0.3180 0.3165	0.3345 0.3350 0.3360 0.3365	2000 40 8600 20020	1 1 2 2
MPLVERBUM	9,3000	15:14	1	9.65	-3.63 %	58	9.3000	9.9000	215	0	1	[+]
VER	9.30 9.65	7.7500 11.5000	15:13 12:53 09:00 09:00	61 2 2 2	9,3000 9,6000 9,6500 9,6500	1 1 1 1	2 5 12 180	8.8500 8.8000 8.7500 8.6000	11.5000 11.7000 12.0000 12.4000	250 49 72 39	1 1 1 1
MSM	3,8800	14:36	123	3.87	0.26 %	541	3.7000	3.8800	517	0	1	[+]
MSM	3.87 3.88	3.1000 4.6400	14:33 09:33 15:35 12:50	67 1 200 1	3,8700 3,8700 3,8700 3,8700	1 1 1 1	79 3000 96 1	3.6300 3.5800 3.5700 3.4700	4.0000 4.0800 4.1000 4.2000	1316 603 462 416	3 1 1 1
NESTMEDIC	0,7850	17:00	5	0.82	-3.68 %	9203	0.7650	0.7850	1995	50	39	[+]
NST	0.77 0.82	0.6550 0.9750	16:43 16:42 16:42 16:42	290 290 290 290	0,7650 0,7650 0,7650 0,7650	3 1 1 1	3527 2050 2500 1984	0.7600 0.7550 0.7500 0.7450	0.7900 0.7950 0.8100 0.8200	3000 28 1856 23	1 1 1 1
NOOBZ	18,5000	15:06	20	18.50	0.00 %	65	17.8000	18.0000	100	1	20	[+]
NOB	17.90 18.50	14.8000 22.2000	11:50 11:50 11:50 10:55	514 10 33 186	18,5000 18,4000 18,4000 18,5000	1 1 3 1	25 65 2119 65	17.7000 17.6000 17.5000 17.4000	18.5000 19.0000 19.3000 19.4000	246 365 15 176	1 2 1 3
NOTORIA	9,6000	11:45	2	0.00	0.00 %	31	9.4000	9.6000	33	0	0	[+]
NTS	0.00 0.00	7.7000 11.5000	14:25 11:07 09:11 09:10	50 11 36 54	9,6000 9,6000 9,2500 9,3000	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	9.7000 10.1000 11.0000 12.1000	210 1492 1683 997	1 1 1 1
NOVAINV	0,6030	16:44	17	0.60	0.17 %	10653	0.5900	0.6030	2483	57	34	[+]
NOV	0.59 0.61	0.4820 0.7220	16:44 16:36 16:33 16:31	18 3941 3000 2500	0,5900 0,6000 0,6000 0,6000	2 3 1 3	6055 8950 5000 12000	0.5830 0.5820 0.5810 0.5800	0.6040 0.6050 0.6060 0.6070	2000 8343 8459 4100	2 3 2 2
NTVSA	0,2020	16:34	1000	0.22	0.00 %	127	0.2020	0.2160	770	1	0	[+]
NTV	0.20 0.22	0.1730 0.2580	13:08 11:39 09:00 16:42	100 50 100 4300	0,2160 0,2160 0,2160 0,2020	1 1 1 2	1000 1000 3834 14829	0.1910 0.1880 0.1860 0.1820	0.2260 0.2280 0.2300 0.2340	2400 7114 500 2104	1 2 1 1
NWAI	23,4000	15:40	2	23.30	-2.50 %	1	23.5000	24.3000	93	0	5	[+]
NWA	23.30 24.30	18.6500 27.9000	15:40 11:44 11:34 11:34	3 50 50 50	24,0000 24,0000 24,0000 24,1000	3 1 4 2	233 9 179 105	23.4000 23.3000 23.2000 23.1000	24.4000 24.5000 25.1000 25.2000	74 25 80 5	2 1 1 1
OLYMP	0,2850	16:15	272	0.30	-5.00 %	614	0.2850	0.2990	19752	1	0	[+]
OLY	0.29 0.30	0.2400 0.3580	16:15 13:08 09:28 16:00	311 70 10 16	0,2860 0,2990 0,3000 0,3000	1 1 1 1	800 37 200 36	0.2830 0.2820 0.2810 0.2800	0.3000 0.3040 0.3060 0.3080	20240 100 79 355	2 1 1 1
ONE2TRIBE	0,2300	16:00	1000	0.23	-4.17 %	13968	0.2300	0.2400	359	117	27	[+]
O2T	0.23 0.24	0.1860 0.2780	14:07 13:09 13:09 13:09	85832 10000 800 3000	0,2300 0,2300 0,2320 0,2320	1 2 2 1	5000 32000 3550 20000	0.2280 0.2260 0.2240 0.2220	0.2420 0.2440 0.2460 0.2520	4888 33614 6093 2000	6 3 3 1
ONEMORE	2,7300	16:41	343	2.75	-0.55 %	1000	2.6700	2.7300	2567	135	366	[+]
OML	2.62 2.80	2.2000 3.2900	16:36 16:28 16:21 16:20	10 10 50 759	2,7300 2,7300 2,7350 2,7400	3 3 1 3	4620 8601 300 3050	2.6600 2.6500 2.6350 2.6300	2.7400 2.7650 2.7700 2.7850	9700 300 1683 120	2 1 1 4
ONICO	11,4000	11:28	1	11.40	-6.56 %	5	11.0000	11.3000	208	0	1	[+]
ONC	11.40 11.40	9.1500 13.6000	11:22 11:00 11:00 11:00	55 5 2 2	11,4000 11,4000 11,4000 11,4000	1 1 1 1	10 64 10 10	10.5000 10.1000 10.0000 9.5000	12.5000 13.5000 14.0000 14.5000	140 5 10 10	1 1 1 1
OPTIGIS	0,4520	17:00	92	0.00	0.00 %	4150	0.4120	0.4500	796	0	0	[+]
OPI	0.00 0.00	0.3620 0.5400	16:49 16:49 10:58 10:35	987 3333 24 1000	0,4520 0,4500 0,4540 0,4460	1 1 1 1	1000 2300 30 1000	0.4100 0.4080 0.4040 0.4020	0.4580 0.4600 0.4720 0.4760	4617 2174 1498 2000	1 1 1 1
ORGANIC	8,0000	13:43	500	8.10	-5.88 %	20	7.8000	8.0000	13304	1	4	[+]
ORG	8.00 8.10	6.5000 9.7000	13:43 13:43 11:41 10:46	20 20 2 1	8,0000 8,1000 8,5000 8,5000	1 1 1 1	10 12 29 20	7.5000 7.3000 7.2000 7.1000	8.3000 8.3500 8.5000 8.5500	20 50 516 20	1 1 2 1
ORZLOPONY	2,9400	13:36	155	0.00	0.00 %	352	2.9200	3.1000	908	0	0	[+]
ORL	0.00 0.00	2.3600 3.5200	09:08 10:36 10:36 10:12	5 54 4 7	2,9400 2,9400 2,9800 2,9800	1 1 1 1	667 650 10 498	2.9000 2.7000 2.5600 2.3600	3.1200 3.2800 3.3000 3.4000	321 17 150 214	1 1 1 1
OUTDOORZY	0,4300	10:43	996	0.44	-0.92 %	108	0.4020	0.4300	7734	10	4	[+]
OUT	0.39 0.44	0.3500 0.5200	10:43 10:16 10:16 10:16	904 96 4 48	0,4300 0,4300 0,4240 0,4240	3 1 1 1	1608 163 52 2000	0.3920 0.3900 0.3880 0.3840	0.4320 0.4340 0.4360 0.4380	2530 1800 2959 2200	1 1 1 2
OVIDWORKS	0,6900	17:00	15	0.68	3.92 %	40	0.6280	0.6900	1985	9	6	[+]
OVI	0.66 0.69	0.5420 0.8100	16:03 15:13 14:27 14:27	39 1561 391 60	0,6600 0,6600 0,6600 0,6880	1 3 1 2	3000 3040 3000 1756	0.6260 0.6240 0.6220 0.6200	0.6920 0.6940 0.6960 0.7000	4473 3724 2000 4800	1 3 1 1
OZECAPITAL	0,5000	17:03	400	0.50	-5.66 %	255	0.4880	0.5000	355	55	27	[+]
OZE	0.47 0.53	0.4000 0.6000	16:44 15:18 12:53 12:51	50 20 200 2595	0,5000 0,5200 0,5250 0,5000	1 1 3 1	2000 4116 11132 5000	0.4860 0.4820 0.4740 0.4720	0.5200 0.5250 0.5300 0.5400	21 4000 4462 200	1 1 2 1
P2CHILL	3,9200	16:22	50	3.96	-1.01 %	595	3.9000	4.0200	170	4	16	[+]
P2C	3.92 4.04	3.1800 4.7400	15:29 15:13 14:44 14:32	45 69 20 111	3,9200 3,9200 3,9200 3,9200	1 2 1 2	322 688 10 25	3.8800 3.8000 3.7600 3.7000	4.0400 4.0800 4.1000 4.2000	2790 85 380 150	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	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	0.4900 0.5600 0.8200 0.9400	6868 2392 16854 6543	1 2 1 1
PARTNER	0,1260	09:16	100	0.13	0.00 %	1000	0.1210	0.1260	2000	0	0	[+]
PRN_	0.13 0.13	0.1010 0.1510	16:46 16:45 16:33 16:32	3207 1000 2753 897	0,1260 0,1260 0,1260 0,1260	3 3 3 2	4650 10000 23500 35400	0.1200 0.1180 0.1170 0.1160	0.1270 0.1280 0.1320 0.1330	4866 12000 1200 3500	3 1 1 1
PBGAMES	0,1700	15:00	273	0.17	13.33 %	500	0.1620	0.1950	1000	10	2	[+]
PBT	0.17 0.17	0.1360 0.2040	15:00 15:00 15:00 15:00	2000 727 4403 1870	0,1700 0,1700 0,1700 0,1700	2 1 1 1	30073 500 500 5499	0.1500 0.1400 0.1320 0.1210	0.2000 0.2100 0.2500 0.4900	72000 20000 6000 50000	4 1 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	2144	PKC	PKC	85098	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0520 0.0680 0.0690 0.0720	12320 100 3000 150	2 1 1 1
PLATIGE	11,7000	16:35	2	10.95	6.85 %	300	11.0500	11.7000	145	0	5	[+]
PLI	10.95 11.95	8.7600 13.1000	15:34 09:33 09:27 09:27	1 1 10 1	11,0500 11,8000 11,9500 11,6500	1 1 1 2	50 226 180 39	11.0000 10.7000 10.6500 10.5500	12.0000 12.0500 12.5000 12.7000	25 951 332 200	1 2 5 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	340	PKC	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.3100 0.3180 0.3200 0.3440	4000 2490 3649 4124	1 1 1 1
POINTPACK	17,1500	17:00	3	17.10	-1.72 %	112	16.7000	17.1500	97	3	54	[+]
PNT	16.40 17.15	13.7000 20.5000	17:00 15:14 14:59 14:51	2 32 13 36	17,1500 16,7000 16,7000 16,4000	1 1 2 1	2 2 288 57	16.5000 16.4500 16.4000 16.2500	17.2000 17.3500 17.4000 17.5000	117 90 500 950	1 1 1 1
POLCOLOR	1,2000	11:09	10	1.20	-2.44 %	110	1.1500	1.1900	740	1	1	[+]
PLT	1.20 1.20	0.9600 1.4400	09:15 09:15 09:14 09:14	1000 700 200 50	1,2000 1,2300 1,2300 1,2200	1 1 2 3	100 100 350 290	1.1300 1.1200 1.1100 1.1000	1.2000 1.2200 1.2300 1.2400	6090 300 2400 1848	3 2 3 1
POLHOLROZ	3,0000	15:00	500	3.00	7.14 %	375	3.0000	3.0000	3933	4	13	[+]
PRH	3.00 3.00	2.4000 3.6000	15:00 15:00 15:00 15:00	1000 300 100 488	3,0000 3,0000 3,0000 3,0000	1 1 2 2	100 200 11700 986	2.8400 2.8200 2.8000 2.7000	3.0800 3.1000 3.1600 3.2000	1600 6700 600 1000	2 5 2 1
POLMAN	0,4270	16:25	100	0.43	-0.47 %	2500	0.3930	0.4250	2115	10	4	[+]
PLM	0.39 0.43	0.3420 0.5120	16:24 16:24 15:16 15:16	2500 500 25 2386	0,3930 0,3940 0,4000 0,4000	1 1 1 1	3831 2500 3911 3931	0.3900 0.3830 0.3820 0.3800	0.4260 0.4280 0.4290 0.4360	4750 48 2500 1352	1 1 1 1
POLTRONIC	0,8400	16:18	14	0.82	-5.62 %	52	0.8400	0.8800	7470	4	3	[+]
PTN	0.82 0.89	0.6600 0.9800	16:11 15:45 15:22 14:46	350 13 1500 150	0,8800 0,8800 0,8800 0,8900	1 1 1 1	1220 1000 1000 2950	0.8200 0.7150 0.7100 0.7000	0.8900 0.8950 0.9000 0.9300	12179 1395 13773 11271	2 1 3 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	10413	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.1000 0.7100 0.7150	1380 200 200 710	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	38015	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	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.1000 0.3000 0.3300 0.3440	1000 500 2000 3100	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,1190	17:00	367	0.11	14.42 %	37501	0.1000	0.1190	13522	77	9	[+]
P24	0.10 0.12	0.0880 0.1320	16:49 16:49 16:48 16:48	366 100 5100 4900	0,1000 0,1100 0,1180 0,1150	2 1 2 1	20000 20000 15120 2000	0.0935 0.0930 0.0920 0.0915	0.1200 0.1230 0.1240 0.1260	35662 15000 18000 15000	4 1 1 1
PROACTA	1,0200	15:50	15	1.03	0.00 %	700	0.9720	1.0200	485	1	1	[+]
PAC	0.97 1.03	0.8200 1.2300	12:16 12:11 09:33 14:11	962 38 1 52	0,9700 0,9700 1,0250 1,0200	1 1 1 1	509 2038 1000 55	0.9700 0.9620 0.9600 0.9540	1.0250 1.0300 1.0400 1.0500	547 972 9000 980	1 1 1 2
PROMISE	9,1000	10:52	210	9.15	-2.67 %	40	9.0000	9.4500	25	0	2	[+]
PRO	9.10 9.15	7.3500 10.9000	10:52 10:52 10:52 16:23	10 15 15 50	9,1000 9,1500 9,1500 9,3500	1 2 1 1	95 15 25 5	8.9000 8.8000 8.7500 8.6000	9.5000 9.6000 9.8500 9.9000	10 900 75 300	1 1 1 1
PRYMUS	5,6000	09:42	5	5.60	0.00 %	202	5.6000	5.8000	567	0	0	[+]
PRS	5.60 5.60	4.4800 6.7000	09:09 09:09 09:49 13:35	5 5 10 5	5,6000 5,6000 5,6000 5,5500	1 2 1 1	10 315 15 15	5.5500 5.5000 5.4500 5.4000	5.9000 6.0000 6.1000 6.1500	15 120 93 500	1 2 2 3
PYRAMID	11,1000	16:29	10	0.00	0.00 %	5	11.1000	11.5000	10	0	0	[+]
PDG	0.00 0.00	8.9000 13.3000	16:29 16:29 16:29 09:36	95 10 2 264	11,2000 11,3000 11,3000 11,4000	3 1 1 2	19 150 180 134	11.0000 10.7000 10.5000 10.4000	11.6000 11.7000 11.8000 11.9000	10 12 10 10	1 2 1 1
QUART	3,7000	11:31	13	0.00	0.00 %	1	3.5600	3.7000	7	0	0	[+]
QRT	0.00 0.00	2.9600 4.4400	09:26 09:26 10:47 12:14	10 30 5 155	3,5800 3,6000 3,7400 3,7400	1 2 1 1	10 12 10 15	3.5400 3.5000 3.4400 3.4200	3.7200 3.7400 3.7800 3.8000	20 190 522 324	1 2 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	48	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4100 0.4200 0.4300	1400 100 100 200	1 1 1 1
QUBICGMS	1,1100	16:34	1	1.10	0.91 %	139	1.1100	1.1200	3788	5	6	[+]
QUB	1.10 1.12	0.8800 1.3200	13:26 11:58 11:43 09:25	900 1000 1360 290	1,1200 1,1150 1,1100 1,1000	1 3 2 2	1000 1490 1923 2400	1.1000 1.0550 1.0500 1.0400	1.1300 1.1500 1.1600 1.1700	1000 5514 20 4136	1 3 1 3
READGENE	6,0000	13:49	300	6.18	-2.60 %	108	5.9200	6.0000	208	2	11	[+]
RDG	6.00 6.26	4.9500 7.4000	13:49 13:49 13:49 13:49	80 112 200 200	6,0000 6,0800 6,1000 6,1000	1 2 1 1	2 350 50 200	5.8200 5.8000 5.7200 5.7000	6.1800 6.2200 6.2400 6.2600	80 50 50 64	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	7,7400	16:49	1	7.70	0.52 %	2	7.6800	7.7400	499	0	1	[+]
RSP	7.70 7.74	6.1600 9.2400	16:47 09:59 09:59 16:19	117 2 3 1	7,7200 7,7200 7,7000 7,7000	1 1 1 1	77 2 50 47	7.1000 7.0800 7.0200 6.6200	7.9800 8.2000 8.4800 8.9000	520 520 500 530	1 1 1 1
ROAD	5,9800	14:18	5	5.82	-0.33 %	42	5.8200	5.9800	120	0	0	[+]
RST	5.82 5.98	4.6600 6.9800	13:23 14:46 11:58 11:58	3 5 4 1	5,8200 6,0000 5,9600 5,8000	1 2 1 1	60 89 60 25	5.7600 5.7200 5.6800 5.6600	6.0000 6.1600 6.2000 6.3400	2995 125 25 25	1 1 1 1
ROBINSON	3,1600	13:06	10	0.00	0.00 %	11	3.1000	3.1400	1046	0	0	[+]
RBS	0.00 0.00	2.5400 3.7800	09:00 09:00 09:42 16:06	10 11 4 5	3,1600 3,1600 3,1800 3,1800	1 1 2 1	50 50 100 520	3.0800 3.0200 2.9000 2.8800	3.1600 3.2000 3.2200 3.2400	34 4267 707 57	2 4 2 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	3410	PKC	PKC	143285	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	200 50 44 50	0.2500 0.2330 0.2310 0.2200	0.1500 0.2000 0.2100 0.2190	78 21776 5000 4975	1 1 1 1
ROCCA	4,2600	17:00	3	0.00	0.00 %	20	4.1000	4.2800	164	0	0	[+]
RCA	0.00 0.00	3.4100 5.1000	09:21 09:21 09:21 09:21	19 20 20 240	4,2800 4,2600 4,2400 4,2200	1 1 1 1	20 20 20 20	4.0200 4.0000 3.9000 3.8200	4.3000 4.3200 4.3400 4.3600	270 20 20 20	2 1 1 1
RSGAMES	14,2000	17:02	234	12.40	14.52 %	10	13.5000	14.2000	599	2	24	[+]
RSG	12.20 14.30	9.9500 14.8000	17:02 17:00 16:48 16:48	10 10 50 1	14,2000 14,2000 14,3000 14,3000	1 1 1 1	10 10 10 10	13.3000 13.0000 12.7000 12.5000	14.5000 15.0000 15.5000 16.0000	98 105 10 95	2 2 1 2
RUCHCHORZ	0,3720	12:48	320	0.00	0.00 %	230	0.3000	0.3700	320	0	0	[+]
RCW	0.00 0.00	0.2980 0.4460	11:01 11:04 11:04 11:04	1000 539 1379 3000	0,3720 0,2740 0,2740 0,2740	1 1 1 1	3000 1000 8000 9870	0.2740 0.2500 0.1800 0.1700	0.3880 0.3900 0.4000 0.4040	1680 1000 9999 9288	1 1 1 1
S4E	39,4000	13:09	490	0.00	0.00 %	186	35.0000	38.8000	186	0	0	[+]
S4E	0.00 0.00	31.6000 47.2000	13:08 13:05 13:02 16:33	480 450 450 500	39,6000 39,8000 39,8000 39,6000	2 2 1 1	21 22 20 20	34.0000 33.0000 32.2000 32.0000	39.0000 40.6000 40.8000 42.8000	500 134 77 100	1 1 1 1
SAKANA	0,3600	16:47	340	0.35	2.86 %	40	0.3300	0.3600	2602	1	0	[+]
SKN	0.35 0.36	0.2800 0.4200	14:16 09:00 09:00 13:44	300 785 467 10	0,3500 0,3500 0,3500 0,3500	1 2 1 1	305 4000 5000 5600	0.3240 0.3220 0.3160 0.3040	0.3700 0.3760 0.3820 0.3840	4482 4976 2999 4323	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5602	PKC	PKC	41871	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	2 1 1 1	90 31 10 16	1.3500 1.3450 1.3400 1.3200	0.6800 0.9700 1.2500 1.2600	9000 3125 157 45	1 1 1 1
SCANWAY	151,0000	17:00	1	145.00	4.14 %	160	149.5000	151.0000	1811	7	1 011	[+]
SCW	142.00 151.00	116.0000 174.0000	17:00 17:00 17:00 17:00	12 10 40 40	151,0000 151,0000 151,0000 151,0000	2 3 3 1	20 21 206 3	149.0000 148.5000 148.0000 147.5000	152.0000 153.0000 153.5000 154.0000	1085 18 20 140	6 2 1 3
SDSOPTIC	8,2000	15:55	2000	8.20	-3.07 %	386	8.1000	8.3000	219	5	37	[+]
SDS	8.10 8.30	6.5600 9.8400	12:41 12:41 12:39 12:39	206 200 450 100	8,1000 8,1000 8,1000 8,1000	4 1 2 3	2604 162 236 2116	8.0800 8.0600 8.0400 8.0200	8.4400 8.4600 8.6000 8.9800	200 254 120 200	1 1 1 1
SEDIVIO	5,7200	15:36	20	5.72	1.06 %	20	5.6800	5.7000	58	0	0	[+]
SED	5.52 5.72	4.5800 6.8600	14:43 09:07 16:17 15:14	1 10 180 10	5,5200 5,7200 5,6600 5,6600	1 1 1 1	49 50 380 1	5.5200 5.5000 5.4600 5.4000	5.7200 5.7600 5.8000 5.9000	1722 721 156 152	2 1 1 1
SEVENET	2,4000	14:52	10	0.00	0.00 %	5	2.3200	2.4000	10990	0	0	[+]
SEV	0.00 0.00	1.9200 2.8800	14:52 13:42 13:41 13:41	990 1000 10 990	2,4000 2,4000 2,4000 2,4000	1 2 1 3	1000 809 10 2610	2.3000 2.2400 2.2300 2.2200	2.4500 2.4600 2.4800 2.4900	2990 1754 900 4729	1 3 1 4
SFD	3,1000	16:09	25	3.00	2.31 %	5	3.0400	3.1000	926	5	15	[+]
SFD	3.00 3.10	2.4000 3.6000	15:30 14:31 13:38 13:38	5 10 44 246	3,1000 3,0400 3,1000 3,0900	1 2 1 1	46 1943 20 100	3.0100 3.0000 2.9800 2.9600	3.1100 3.1200 3.1300 3.1500	1000 1700 578 766	1 2 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SIMTERACT	7,4000	10:24	104	7.40	0.68 %	10	7.0000	7.4000	392	0	2	[+]
SMT	7.25 7.40	5.9500 8.8500	10:24 09:00 09:00 09:00	97 2 1 1	7,2500 7,4000 7,4000 7,4000	1 2 2 1	200 360 300 270	6.9500 6.8000 6.4000 6.3500	7.4500 7.5000 7.5500 7.6000	150 405 1 387	1 1 1 2
SOFTBLUE	0,2370	17:00	200	0.23	3.04 %	2000	0.2310	0.2370	4490	129	30	[+]
SBE	0.23 0.24	0.1835 0.2740	16:48 16:47 16:46 16:43	100 2085 5000 520	0,2380 0,2320 0,2320 0,2320	2 1 1 1	7740 11194 4586 4800	0.2300 0.2280 0.2260 0.2250	0.2380 0.2400 0.2410 0.2420	18115 11644 16000 6566	6 2 1 1
SOLARINOV	0,0680	10:43	20	0.06	3.03 %	4745	0.0640	0.0680	26480	51	3	[+]
SIN	0.06 0.07	0.0450 0.0834	10:32 10:19 10:15 10:09	3032 1 168 13914	0,0640 0,0638 0,0644 0,0664	1 1 1 1	167 3500 65000 19222	0.0638 0.0634 0.0632 0.0630	0.0700 0.0740 0.0746 0.0748	32300 9651 24746 2244	2 1 1 1
SONKA	9,9200	14:07	5	9.92	-0.20 %	122	9.7200	9.8800	20	1	5	[+]
SOK	9.70 9.92	7.9400 11.9000	14:07 14:07 12:30 12:30	5 15 5 20	9,9200 9,9000 9,9000 9,8800	5 2 5 1	1861 30 777 237	9.7000 9.6800 9.6600 9.6400	9.9000 9.9200 9.9400 9.9600	20 337 210 20	1 5 2 1
STANDREW	10,9000	12:56	1	10.70	4.81 %	7	10.8000	11.0000	5	0	1	[+]
STD	10.70 10.90	8.6000 12.8000	12:12 10:39 09:40 16:01	43 5 1 5	10,8000 10,7000 10,7000 10,4000	1 1 1 1	1 1 1 1	10.7000 10.6000 10.5000 10.4000	12.0000 12.7000 12.8000 12.9000	10 98 80 160	1 1 2 1
STARWARD	11,9500	17:00	73	13.00	-7.36 %	439	11.8500	11.9500	127	11	137	[+]
STA	11.85 13.20	10.4000 15.6000	17:00 16:26 15:57 15:57	47 203 783 100	11,9500 11,9500 12,0000 12,0000	3 3 1 1	129 120 200 100	11.8000 11.7000 11.6500 11.6000	12.0000 12.3000 12.3500 12.4000	1431 194 176 250	1 2 2 1
STEMCELLS	0,4380	14:51	100	0.44	3.79 %	2200	0.3840	0.4380	633	0	0	[+]
SCS	0.44 0.44	0.3520 0.5250	17:00 15:10 14:54 12:33	24 170 170 30	0,4220 0,3840 0,4200 0,3840	2 2 1 3	2030 290 200 2300	0.3820 0.3800 0.3700 0.3600	0.4400 0.4460 0.4480 0.4500	200 200 200 2050	1 1 1 2
SUNTECH	1,6500	12:42	1000	1.57	0.00 %	600	1.5800	1.6450	7	5	7	[+]
SUN	1.57 1.65	1.2600 1.8800	12:23 09:05 17:00 16:38	100 3600 7 2500	1,5700 1,5700 1,6500 1,5700	2 3 1 3	47 3052 1000 1631	1.5750 1.5700 1.5500 1.5000	1.6500 1.6600 1.6900 1.6950	3148 429 1071 1500	2 1 1 1
SWMANSION	48,0000	17:00	90	44.40	7.14 %	5	47.2000	48.0000	209	4	188	[+]
SWM	44.00 49.00	35.6000 53.0000	17:00 16:34 16:34 16:34	10 8 89 45	48,0000 48,0000 48,0000 48,0000	1 1 1 1	10 10 20 30	47.0000 46.8000 46.6000 46.4000	48.4000 48.6000 48.8000 49.0000	108 100 94 151	2 1 1 3
SYNERGA	0,7380	17:00	5	0.73	1.65 %	500	0.7280	0.7380	495	62	44	[+]
SNG	0.66 0.74	0.5820 0.8700	16:44 16:35 16:31 16:20	1000 500 1000 1000	0,7280 0,7280 0,7400 0,7400	1 1 1 1	500 8255 500 500	0.7260 0.7240 0.6960 0.6940	0.7400 0.7420 0.7440 0.7460	5790 500 1500 11000	2 1 1 1
SZAR	0,1050	17:00	96	0.10	-2.78 %	18566	0.0935	0.1050	19360	80	8	[+]
SZR	0.09 0.12	0.0685 0.1260	16:47 16:46 16:11 16:11	1 1 8533 1467	0,0935 0,1050 0,0935 0,0940	1 1 1 1	503 11000 3000 5000	0.0930 0.0920 0.0900 0.0880	0.1070 0.1090 0.1100 0.1150	6000 33333 71072 8747	1 1 1 1
TAMEX	2,0600	10:16	5	2.06	0.00 %	500	1.9900	2.0600	1128	0	0	[+]
TOS	2.06 2.06	1.6500 2.4600	09:03 16:14 16:13 13:03	2 900 597 2500	2,0600 2,0600 2,0400 2,0600	1 1 1 1	10 1000 1000 868	1.9800 1.9600 1.9500 1.9400	2.2200 2.3000 2.3200 2.4000	790 773 1000 993	1 1 1 1
TAXNET	2,6600	11:11	5	2.66	0.00 %	5	2.4600	2.6600	25	0	0	[+]
TXN	2.66 2.66	2.1400 3.1800	10:49 12:12 09:42 14:51	5 4 5 45	2,6600 2,6600 2,6600 2,4000	1 1 1 1	5 100 10 50	2.4000 2.3400 2.3200 2.3000	2.6800 2.7000 2.7200 2.7400	53 45 234 535	1 1 1 2
TELEMEDPL	0,6550	09:10	50	0.66	15.93 %	100	0.6200	0.6550	45	0	0	[+]
TMP	0.66 0.66	0.5250 0.7850	16:36 13:39 13:12 13:12	25 5 780 100	0,5650 0,6550 0,5600 0,5700	1 1 1 1	100 622 50 975	0.5950 0.5900 0.5800 0.5650	0.6600 0.6700 0.6900 0.7100	954 100 100 100	2 1 1 1
TELESTRADA	22,6000	12:51	25	22.60	-3.42 %	37	22.6000	23.0000	50	0	1	[+]
TLS	22.60 22.60	18.1000 27.0000	09:15 14:01 14:01 10:25	1 32 18 1	23,4000 22,6000 22,8000 22,8000	1 1 1 1	90 100 1 113	22.4000 21.8000 21.4000 20.8000	23.2000 23.4000 23.8000 24.0000	300 217 357 115	1 3 1 1
TELGAM	0,3880	16:26	35	0.36	8.68 %	4000	0.3640	0.3880	1315	15	6	[+]
TLG	0.36 0.39	0.2860 0.4280	16:26 16:19 16:19 16:19	165 335 500 4165	0,3860 0,3860 0,3840 0,3810	1 1 1 1	500 2000 500 3500	0.3620 0.3600 0.3590 0.3580	0.3890 0.3900 0.3920 0.3940	1888 500 500 500	1 1 1 1
TERMOEXP	19,0000	12:55	1	0.00	0.00 %	1	17.8000	19.0000	201	0	0	[+]
TME	0.00 0.00	15.2000 22.8000	12:37 12:37 16:14 15:07	53 5 1 55	18,0000 18,1000 19,0000 18,2000	2 1 1 1	68 41 83 44	17.7000 16.1000 15.6000 14.3000	20.8000 21.0000 21.2000 22.6000	100 72 196 92	1 1 1 1
THEDUST	1,0700	15:29	207	1.20	-7.76 %	11220	1.0700	1.2000	500	12	13	[+]
THD	1.07 1.20	0.9600 1.4400	15:00 15:00 15:00 15:00	73 652 275 500	1,0700 1,0700 1,0700 1,0700	1 3 1 1	3000 4131 100 100	1.0650 1.0600 1.0500 1.0150	1.2650 1.2800 1.3200 1.3400	598 200 200 780	1 1 1 2
TNTPROENR	1,0900	11:49	271	0.00	0.00 %	931	1.0800	1.0700	200	0	0	[+]
TNT	0.00 0.00	0.8720 1.3050	11:00 11:00 11:00 11:00	218 10 10 10	1,0900 1,0900 1,0900 1,0900	1 1 1 1	12 10 10 1000	1.0600 1.0500 1.0450 1.0400	1.0800 1.0900 1.0950 1.1000	3050 10566 20 3192	4 6 2 4
TREX	1,1400	15:01	1159	1.14	-0.87 %	20	1.1000	1.1400	3534	3	3	[+]
TRX	1.14 1.14	0.9150 1.3600	15:01 10:41 10:41 09:00	741 990 10 10	1,1400 1,1400 1,1400 1,1400	2 2 3 2	40 60 270 250	1.0900 1.0800 1.0700 1.0600	1.1500 1.1600 1.1700 1.1800	219 3000 40 3220	2 1 2 3
TRUEGAMES	0,3170	17:00	530	0.31	-2.76 %	700	0.3020	0.3170	3770	12	4	[+]
TGS	0.30 0.32	0.2470 0.3690	11:15 10:53 10:52 10:52	100 11380 50 100	0,3160 0,2980 0,3000 0,3050	1 1 1 1	100 100 2900 500	0.3010 0.3000 0.2970 0.2950	0.3180 0.3200 0.3260 0.3270	450 23000 100 12501	1 1 1 1
UFGAMES	1,1900	16:38	42	1.11	3.48 %	2310	1.0800	1.1900	7426	4	5	[+]
UFG	1.11 1.19	0.8900 1.3300	16:38 16:38 16:36 16:36	21 100 100 569	1,1900 1,1800 1,1700 1,1600	3 2 1 1	3110 1479 1225 1280	1.0700 1.0600 1.0500 1.0400	1.2000 1.2100 1.2400 1.2600	714 400 1136 2528	1 2 2 4
UNIFIED	0,1900	15:03	9035	0.00	0.00 %	500	0.2240	0.2240	3300	0	0	[+]
UFC	0.00 0.00	0.1520 0.2280	15:01 15:00 15:00 15:00	2414 4082 5918 1000	0,1900 0,1900 0,1900 0,1900	1 1 2 1	4809 3000 5520 6513	0.1900 0.1590 0.1550 0.1540	0.2440 0.2460 0.2500 0.2800	2818 49000 2000 3498	1 1 1 1
VAKOMTEK	12,0000	17:00	33	13.20	0.00 %	1	11.5000	12.0000	335	0	0	[+]
VKT	11.00 14.00	10.6000 15.8000	16:49 16:49 16:49 16:46	70 22 78 3	12,0000 12,0000 12,0000 12,0000	2 2 2 3	6 59 355 638	11.4000 11.3000 11.1000 11.0000	12.1000 12.2000 12.3000 12.5000	200 400 590 1287	1 1 1 4
VARSAV	0,5300	16:47	6	0.51	3.92 %	4836	0.5020	0.5300	2534	101	52	[+]
VAR	0.50 0.55	0.4070 0.6080	16:37 16:35 16:14 15:39	2062 500 150 20	0,5020 0,5020 0,5020 0,5200	2 1 1 1	3994 8000 2000 1469	0.5000 0.4760 0.4750 0.4730	0.5320 0.5340 0.5360 0.5380	4242 4450 100 100	1 3 1 1
VEE	13,0500	16:41	69	12.75	1.95 %	1	13.0000	13.0500	54	3	39	[+]
VEE	12.40 13.15	10.2000 15.3000	16:41 16:29 16:21 16:21	31 130 69 30	13,0000 13,0000 13,0000 12,9500	1 1 3 1	1 32 82 100	12.9500 12.6500 12.5500 12.5000	13.1000 13.1500 13.2000 13.4500	117 164 76 161	1 2 1 2
VERBICOM	1,0400	14:59	5	1.03	0.97 %	200	0.9900	1.0400	682	5	5	[+]
VRB	1.03 1.04	0.8250 1.2300	14:59 09:44 09:00 09:00	160 40 3113 1887	1,0400 1,0400 1,0300 1,0300	1 1 2 1	350 100 345 200	0.9850 0.9800 0.9750 0.9700	1.0500 1.0600 1.0700 1.0800	6818 5900 9600 23876	5 1 2 5
VIDIS	4,7800	09:03	2	4.78	-0.83 %	3	4.2400	4.7800	185	0	0	[+]
VDS	4.78 4.78	3.8400 5.7000	09:03 09:03 16:43 09:00	2 2 40 10	4,8200 4,8400 4,5000 4,9000	1 1 1 1	236 159 494 189	4.2000 4.0600 4.0400 3.4000	4.8000 5.0000 5.2000 5.2500	146 95 1518 27	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14250	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 3 0	25000 50000 219500 0	0.0175 0.0115 0.0105 0.0000	0.0150 0.0175 0.0180 0.0200	9148 1053379 12500 88351	1 2 1 3
VOOLT	3,4200	15:10	25	3.42	-0.29 %	3	3.3700	3.4100	150	0	0	[+]
VLT	3.42 3.42	2.7400 4.1000	14:22 12:04 11:41 11:41	420 3580 420 2495	3,4300 3,4300 3,4300 3,4300	1 1 1 1	50 60 50 125	3.3500 3.3200 3.3000 3.2700	3.4200 3.4300 3.5000 3.5200	1538 1647 50 120	1 1 1 1
VRFABRIC	2,7900	09:37	5	2.79	-0.36 %	20	2.6800	2.7900	700	0	0	[+]
VFA	2.79 2.79	2.2400 3.3400	09:05 09:04 15:47 15:41	15 200 10 591	2,8000 2,7000 2,7900 2,6800	1 1 2 1	20 20 107 400	2.6400 2.6200 2.6100 2.6000	2.8000 2.8100 2.8400 2.8500	1020 340 100 20	2 1 1 1
VRFACTORY	0,2640	16:27	10000	0.27	0.00 %	700	0.2600	0.2640	4697	27	7	[+]
VRF	0.26 0.27	0.2140 0.3180	16:10 15:16 13:12 13:12	10000 500 1000 3139	0,2640 0,2640 0,2640 0,2640	3 6 3 4	660 27993 660 33497	0.2580 0.2560 0.2540 0.2520	0.2660 0.2680 0.2700 0.2720	9700 9868 8740 160	1 3 4 1
WERTHHOLZ	0,2080	13:22	1000	0.21	0.00 %	300	0.2000	0.2080	5134	1	0	[+]
WHH	0.21 0.21	0.1670 0.2480	09:06 16:49 09:50 17:00	279 1043 10505 1	0,2080 0,2100 0,2000 0,2360	1 1 2 2	5128 100 8816 6300	0.1950 0.1860 0.1810 0.1800	0.2100 0.2360 0.2380 0.2500	9557 5000 7750 8000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.6100	480 2500 5000 5600	1 1 1 1
WIERZYCL	0,5920	16:46	100	0.62	-4.82 %	1599	0.5740	0.5940	1999	23	13	[+]
WRL	0.57 0.62	0.4980 0.7460	16:37 16:37 16:35 16:28	139 361 500 1	0,5740 0,5780 0,5780 0,5940	1 1 1 1	4386 6990 1000 5000	0.5720 0.5700 0.5640 0.5560	0.6160 0.6180 0.6200 0.6240	2650 3781 48263 500	1 1 1 1
XBSPROLOG	90,0000	17:00	70	90.00	-1.64 %	26	90.0000	92.0000	184	0	23	[+]
XBS	90.00 90.00	72.0000 108.0000	17:00 16:49 15:22 14:35	20 50 20 90	90,0000 90,0000 90,0000 90,0000	2 3 2 4	31 25 57 42	89.5000 89.0000 88.5000 87.0000	92.5000 93.0000 95.0000 97.5000	50 72 58 2	1 2 2 1
ZENERIS	4,5200	16:48	1	4.44	1.80 %	11	4.3100	4.5200	9	2	11	[+]
ZEN	4.43 4.52	3.5600 5.3200	16:48 16:48 16:48 16:48	1695 10 10 5	4,5000 4,4900 4,4900 4,4800	1 1 1 1	10 20 12 12	4.3000 4.2500 4.2400 4.2100	4.5400 4.5700 4.5900 4.6000	31 10 25 101	2 1 2 2
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	73658	PKC	PKC	232436	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 1 2	1200 2000 4319 4000	0.0900 0.0620 0.0600 0.0560	0.0360 0.0500 0.0600 0.0620	7190 89 100000 80000	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	106570.6	+0.96%	17:09
WIG20	2832.3	+1.23%	17:09
WIG20 Fut	2863.0	+1.35%	17:03
WIG20USD	775.6	+1.41%	17:15
mWIG40	7782.7	+0.34%	17:09
sWIG80	29995.2	+0.34%	17:09

Notowania Świat
Dow	46247.3	+0.65%	22:02
Nasdaq	22484.1	+0.44%	22:00
Nikkei	45355.0	-0.87%	8:45
DAX	23733.1	+0.84%	17:31
Ropa WTI	65.2	+0.31%	22:58
Złoto	3766.7	+0.46%	22:00

Notowania Waluty
EUR/PLN	4.26751	-0.09%	22:00
CHF/PLN	4.57110	-0.15%	22:00
USD/PLN	3.64564	-0.47%	22:00
EUR/USD	1.17058	+0.38%	22:00
GBP/USD	1.34081	+0.51%	22:00
USD/JPY	149.511	-0.18%	22:00

Forum
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]

Wzrosty	Spadki	Staty
RAEN	0.63	15.74%
IBSM	79.20	9.70%
KRVITAMIN	10.20	7.14%
DRAGOENT	22.80	7.04%
UNIBEP	10.70	7.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	0.31	-61.88%
OTMUCHOW	4.92	-10.55%
EUROHOLD	3.02	-8.48%
WOODPCKR	3.60	-8.40%
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