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	0,0966	17:00	11300	0.09	-0.41 %	533	0.0948	0.0966	140086	20	2	[+]
ONE	0.09 0.10	0.0664 0.1230	16:29 12:10 12:10 10:43	17 3500 200 2000	0,0948 0,0968 0,0968 0,0948	1 1 2 2	200 200 2200 10200	0.0946 0.0944 0.0942 0.0940	0.0970 0.0972 0.0974 0.0976	200 200 200 200	1 1 1 1
4MOBILITY	1,2700	16:23	23	1.33	-0.78 %	575	1.2500	1.3400	38	2	3	[+]
4MB	1.27 1.39	1.0700 1.5900	16:23 14:57 13:42 12:50	50 3 250 653	1,3000 1,3600 1,3600 1,3300	3 2 2 1	2001 1261 1200 50	1.2000 1.1800 1.1700 1.1500	1.3500 1.3600 1.4000 1.4500	100 1015 50 50	1 1 1 1
7FIT	11,6000	16:30	131	12.00	-3.33 %	102	11.6000	11.9000	150	1	11	[+]
7FT	11.60 12.00	9.6000 14.4000	16:30 16:30 15:18 14:21	56 111 175 50	11,7000 11,8000 11,8000 11,9000	1 2 2 4	300 614 230 789	11.5000 11.4000 11.3000 11.2000	12.0000 12.4000 12.6000 12.7000	11730 177 481 466	2 2 2 1
7LEVELS	7,4500	09:29	125	7.45	0.68 %	143	7.4500	7.8000	129	0	1	[+]
7LV	7.45 7.45	6.0000 8.9000	09:00 14:53 14:53 09:54	2 19 136 10	7,4500 7,4000 7,4000 7,8500	2 1 1 1	141 89 211 109	7.3000 6.6500 6.6000 6.0000	7.8500 9.1000 11.0000 20.0000	388 74 7 4200	1 1 1 1
ABAK	6,0000	14:26	7	6.00	0.00 %	474	5.8500	6.0000	232	0	0	[+]
ABK	6.00 6.00	4.8000 7.2000	09:00 16:37 13:59 13:58	5 5 100 1	6,0000 6,0000 6,0000 6,0000	1 1 1 2	360 15 20 280	5.8000 5.6000 5.1000 4.7000	7.5000 0.0000 0.0000 0.0000	93 0 0 0	1 0 0 0
ABSINVEST	1,1500	13:23	1	1.10	1.77 %	400	1.0200	1.1500	1177	0	0	[+]
AIN	1.10 1.15	0.8800 1.3200	13:23 13:20 13:20 09:00	199 1 169 8	1,1400 1,1400 1,1300 1,1000	1 1 2 3	200 200 208 2400	1.0100 1.0000 0.9900 0.9800	1.1600 1.1700 1.1800 1.1900	2770 1000 3550 955	3 1 2 1
ADATEX	1,3500	12:07	25	0.00	0.00 %	155	1.3100	1.3500	75	0	0	[+]
ADX	0.00 0.00	1.0800 1.6200	09:33 09:33 09:33 09:00	1550 100 1350 43	1,3100 1,3100 1,3150 1,3800	2 1 1 2	200 95 575 150	1.3000 1.2800 1.2600 1.2400	1.3600 1.3650 1.3700 1.3800	257 3850 754 2700	1 2 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	2003	0.0345	0.0345	500	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 0 0	200 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.0495 0.0750 0.0980 0.1000	300 168057 500 5000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	50	1.8000	PKC	2264	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	50 50 50 50	1.6000 1.4000 1.2000 1.0000	0.0100 0.3400 1.1600 1.5000	1000 1689 100 1751	1 1 1 1
AGROLIGA	24,2000	15:46	2	24.60	-1.63 %	16	23.4000	24.2000	10	0	2	[+]
AGL	23.60 24.60	19.7000 29.4000	15:46 12:26 10:09 09:00	10 20 9 20	24,2000 23,6000 24,6000 24,6000	2 1 1 1	91 10 19 30	23.2000 23.0000 22.6000 22.2000	24.4000 24.6000 24.8000 25.0000	136 101 200 144	2 2 1 3
AITON	0,2600	14:42	1857	0.29	0.00 %	1750	0.2500	0.2850	1783	8	2	[+]
AIT	0.26 0.29	0.2320 0.3460	14:31 12:27 12:17 12:17	843 4000 500 500	0,2600 0,2610 0,2900 0,2890	1 1 1 1	1000 1800 1998 1000	0.2420 0.2380 0.2320 0.2310	0.2860 0.2870 0.2880 0.2920	500 500 1000 1000	1 1 2 1
AKCEPTFIN	0,2480	11:24	123	0.00	0.00 %	200	0.2240	0.2500	200	0	0	[+]
AFC	0.00 0.00	0.1990 0.2960	11:03 11:03 11:00 11:00	1840 1114 110 20	0,2480 0,2480 0,2480 0,2240	1 1 1 1	200 200 200 4000	0.2220 0.2200 0.2140 0.2120	0.2600 0.2660 0.2700 0.2780	200 200 221 200	1 1 1 1
ANALIZY	24,6000	09:00	2	24.60	-1.60 %	23	24.6000	25.4000	1	0	0	[+]
AOL	24.60 24.60	19.7000 29.4000	15:12 12:59 11:16 11:12	50 1 136 8	25,0000 26,0000 25,2000 25,2000	3 1 1 1	151 25 25 80	24.0000 23.4000 23.0000 22.8000	26.0000 27.0000 28.0000 29.0000	169 20 30 20	3 1 2 1
APANET	1,0300	17:00	1	0.97	9.57 %	5875	0.9700	1.0300	1688	1	1	[+]
APA	0.97 1.03	0.7800 1.1600	13:21 13:21 11:51 09:00	830 170 25 100	1,0100 0,9900 0,9700 0,9700	1 1 1 2	1045 200 100 2413	0.9400 0.9350 0.9150 0.9000	1.0400 1.0500 1.0700 1.0800	50 50 50 1750	1 1 1 2
APIS	0,0215	15:00	1714	0.02	0.00 %	66406	0.0195	0.0215	37695	68	1	[+]
ASA	0.02 0.02	0.0155 0.0275	15:00 11:21 11:01 11:00	2730 1700 14444 44445	0,0215 0,0215 0,0215 0,0215	1 1 2 2	33333 100100 63277 56999	0.0190 0.0185 0.0180 0.0170	0.0220 0.0225 0.0230 0.0240	261337 231363 651895 210755	2 1 4 2
APOLLO	1,4500	15:00	395	0.00	0.00 %	400	1.2500	1.4500	732	0	0	[+]
APC	0.00 0.00	1.1600 1.7400	15:00 11:00 11:00 15:00	200 40 500 66	1,4500 1,4500 1,4500 1,4000	1 1 1 0	548 3850 5 0	1.1600 0.9800 0.0100 0.0000	1.6500 1.7400 2.9600 2.9800	304 474 3052 3052	1 1 1 1
APS	9,1500	16:11	3	9.00	0.00 %	13	9.1500	9.2000	945	1	6	[+]
APS	9.00 9.15	7.2000 10.8000	16:11 16:11 13:12 10:31	113 171 10 10	9,1000 9,1000 9,1000 9,1000	1 1 1 1	112 1000 120 15	9.0000 8.8500 8.8000 8.7000	9.3000 9.3500 9.4000 9.5000	38 120 70 2045	1 1 1 1
AQUABB	13,9000	09:34	5	13.90	0.72 %	165	13.4000	13.9000	99	0	0	[+]
AQU	13.90 13.90	11.2000 16.6000	09:34 10:32 09:16 09:00	10 15 5 3	13,9000 13,8000 13,9000 13,8000	1 2 1 1	10 10 10 10	13.2000 13.0000 12.8000 12.6000	14.0000 14.5000 15.0000 15.5000	759 3322 510 20	2 3 2 1
AQUAPOZ	9,4000	13:55	2	9.80	5.03 %	260	9.0000	9.4000	238	0	1	[+]
AQA	9.35 9.80	7.8500 11.7000	13:48 10:29 16:22 16:22	110 1 77 2	9,3500 9,8000 8,9500 9,0000	1 1 1 1	5 2 32 79	8.8500 8.7500 8.6500 8.0500	9.8000 10.0000 12.0000 12.9000	109 172 1500 160	1 1 2 1
ARTGAMES	0,5050	11:51	100	0.50	-1.94 %	80	0.4760	0.5050	600	0	0	[+]
ARG	0.50 0.51	0.4000 0.6000	09:26 16:42 16:42 16:27	6 504 496 100	0,5000 0,5150 0,4900 0,4900	1 1 2 1	600 4630 5500 700	0.4740 0.4720 0.4700 0.4660	0.5100 0.5150 0.5200 0.5250	1558 1311 600 3460	3 1 1 2
ASTRO	0,0760	11:29	793	0.00	0.00 %	1027	PKC	PKC	50	0	0	[+]
ASR	0.00 0.00	0.0535 0.0985	11:29 11:29 11:00 11:00	4000 207 2200 800	0,0760 0,0760 0,0760 0,0760	1 2 1 1	400 14710 21666 18871	0.1000 0.0760 0.0690 0.0680	0.0945 0.1100 0.1370 0.1550	30287 21111 13333 11111	1 1 1 1
ATCCARGO	15,1000	15:57	1	15.35	0.33 %	5	15.1000	15.3000	111	0	3	[+]
ATA	15.10 15.35	12.3000 18.4000	15:19 14:30 13:35 13:35	6 20 15 50	15,3000 15,3000 15,3000 15,3000	1 3 2 1	92 140 21 68	15.0500 15.0000 14.9000 14.8500	15.3500 15.4500 15.5000 15.6000	1153 331 4009 84	3 1 2 1
ATOMJELLY	1,1300	14:31	10	1.12	1.80 %	1700	1.0300	1.1300	360	0	0	[+]
ATJ	1.00 1.13	0.9000 1.3400	14:31 14:17 14:17 14:17	30 15 10 19	1,1200 1,0000 1,0200 1,0300	1 2 1 1	34 115 200 200	1.0100 1.0000 0.9850 0.9400	1.1400 1.1500 1.1700 1.1800	1100 3013 712 600	2 3 2 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	PKC	8185	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1500 0.1780 0.2000	208 30000 56762 2000	1 1 4 1
AUXILIUM	1,3600	17:04	857	1.43	-4.90 %	2143	1.3600	1.3800	351	32	44	[+]
AUX_	1.32 1.43	1.1450 1.7150	17:02 17:01 17:00 17:00	500 843 657 282	1,3600 1,3600 1,3600 1,3600	1 1 3 3	1300 2400 2430 1608	1.3550 1.3500 1.3400 1.3350	1.3950 1.4100 1.4200 1.4250	1258 300 1180 720	1 1 1 1
AZTEC	1,7500	12:16	1	1.75	2.34 %	22	1.7100	1.7500	8	0	0	[+]
AZC	1.75 1.75	1.4000 2.1000	10:12 15:39 15:39 15:39	1 504 590 700	1,7500 1,7100 1,7200 1,7300	1 1 1 2	15 140 641 641	1.6700 1.6600 1.4600 1.4500	1.7600 1.7800 1.8000 1.8200	200 290 1385 555	1 1 1 1
BALTICON	24,4000	16:08	1	21.40	14.02 %	15	20.8000	23.0000	449	2	34	[+]
BLT	21.40 24.40	17.2000 25.6000	14:56 14:56 14:53 14:53	1 50 98 49	24,4000 22,0000 22,0000 22,0000	1 1 1 1	49 35 200 35	20.6000 19.5000 19.4000 18.2000	24.2000 24.4000 24.6000 25.0000	20 312 479 260	1 3 1 1
BELEAF	3,5200	15:00	51	3.52	0.00 %	100	3.4000	3.5200	525	0	1	[+]
BLF	3.52 3.52	2.8200 4.2200	15:00 15:00 11:00 11:00	321 25 5 5	3,5200 3,5200 3,5200 3,5200	1 1 1 1	100 200 555 100	3.3000 3.2200 2.8400 2.8000	3.7000 3.8000 3.9000 3.9200	20 20 20 20	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	2000	0.0100	PKC	14358	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 0.1900 0.2060 0.2100	504 9000 1000 4031	1 1 1 2
BINARY	4,3600	14:51	20	4.40	-6.03 %	48	4.1600	4.3600	28	1	5	[+]
BHX	4.14 4.40	3.5200 5.2500	14:50 14:40 12:46 10:59	995 2 3 2	4,2000 4,2000 4,2000 4,3600	1 1 1 1	15 20 50 129	4.1400 4.1000 4.0000 3.8600	4.4000 4.5000 4.6000 4.6400	1863 1000 2000 200	1 1 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	43730	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1300 0.2800 1.0000 0.0000	4100 4600 80 0	2 1 1 0
BIOGENED	21,4000	13:10	47	0.00	0.00 %	335	21.2000	21.6000	502	0	0	[+]
BGD	0.00 0.00	17.2000 25.6000	09:44 14:38 11:33 14:17	10 43 1 25	21,6000 21,6000 21,6000 21,6000	1 1 2 1	85 50 87 50	21.0000 20.8000 20.2000 20.0000	23.0000 23.8000 24.6000 24.8000	44 8 30 150	1 1 1 1
BIOMASS	0,1490	17:00	48	0.14	4.56 %	100	0.1440	0.1490	4452	84	12	[+]
BEP	0.14 0.15	0.1140 0.1710	17:00 17:00 17:00 15:13	176 100 976 7	0,1490 0,1490 0,1490 0,1485	1 7 3 2	147 3839 8277 10978	0.1435 0.1430 0.1420 0.1415	0.1495 0.1500 0.1505 0.1510	10906 21500 175 100	1 3 1 1
BIZTECH	0,2240	17:00	2390	0.21	4.67 %	100	0.2140	0.2240	671	17	4	[+]
BTK	0.21 0.22	0.1720 0.2560	09:03 09:00 09:00 16:26	1606 10000 2613 387	0,2140 0,2140 0,2140 0,2140	1 2 1 2	3394 3398 5000 3030	0.2120 0.2100 0.2080 0.2060	0.2260 0.2280 0.2300 0.2340	680 8000 4742 8953	1 2 1 1
BKDGAMES	1,7250	16:48	400	1.73	-0.58 %	3879	1.6250	1.7250	1200	13	21	[+]
BKD	1.61 1.74	1.3850 2.0700	16:48 16:48 16:48 16:48	500 100 1000 500	1,7200 1,7200 1,6300 1,6300	1 1 1 1	2000 1000 1142 100	1.6200 1.6100 1.6000 1.5800	1.7300 1.7400 1.7600 1.7700	400 100 109 100	1 1 2 1
BLACKPOIN	0,3280	09:00	12	0.33	0.00 %	1274	0.3100	0.3280	5542	0	0	[+]
BPN	0.33 0.33	0.2640 0.3920	09:00 15:53 13:03 09:00	12 713 887 12	0,3280 0,3280 0,3280 0,3280	1 1 2 1	3380 8000 34931 4800	0.2960 0.2940 0.2920 0.2700	0.3300 0.3360 0.3440 0.3580	255 32 7500 1998	1 1 1 1
BLACKROSE	0,9400	16:44	72	0.98	-3.69 %	2768	0.9400	0.9660	364	0	0	[+]
BRP	0.94 0.98	0.7840 1.1700	13:28 13:20 13:20 10:39	20 20 108 92	0,9400 0,9500 0,9540 0,9780	1 1 1 1	20 20 771 2500	0.9300 0.9100 0.9080 0.9060	0.9760 0.9780 0.9800 0.9860	20 1010 3972 20	1 1 1 1
BPC	0,1040	13:55	525	0.09	0.00 %	2500	0.0925	0.1030	300	12	1	[+]
BPC	0.09 0.10	0.0645 0.1180	13:35 10:10 10:10 10:10	161 75 500 9900	0,0920 0,1040 0,1030 0,0915	1 1 1 1	139 1100 500 5075	0.0920 0.0915 0.0905 0.0900	0.1040 0.1080 0.1090 0.1100	14186 200 19897 10000	1 1 2 1
BRAS	0,2890	15:16	1	0.29	-1.70 %	1000	0.2860	0.2890	45827	3	1	[+]
BSA	0.29 0.29	0.2320 0.3460	15:08 11:24 11:24 11:00	17 2155 845 155	0,2890 0,2890 0,2890 0,2890	1 1 2 1	1000 1400 32017 1000	0.2820 0.2810 0.2800 0.2750	0.2900 0.2930 0.2940 0.2990	7000 1000 2850 25000	2 1 1 1
BSH	17,4000	17:00	2	17.45	0.87 %	35	17.1000	17.4000	262	1	21	[+]
BSH	17.10 17.60	14.0000 20.9000	16:08 14:31 14:31 14:07	9 6 5 574	17,1000 17,1000 17,3000 17,4000	1 1 2 2	20 110 76 230	17.0000 16.9500 16.8000 16.7500	17.6000 17.7500 17.8500 17.9000	29 20 90 20	1 1 1 1
BTCSTUDIO	0,2300	11:40	478	0.00	0.00 %	500	PKC	PKC	2000	0	0	[+]
BTC	0.00 0.00	0.1840 0.2760	11:29 11:00 11:03 11:03	22 193 100 900	0,2300 0,2300 0,2000 0,2000	1 2 0 0	1000 5489 0 0	0.2300 0.2000 0.0000 0.0000	0.2000 0.2300 0.2700 0.2860	6 10000 400 500	1 1 1 1
CANNABIS	0,2080	16:46	10	0.21	-0.72 %	129	0.2055	0.2080	8649	70	14	[+]
CBD	0.20 0.21	0.1676 0.2510	16:31 16:31 16:11 15:53	171 42 50 258	0,2055 0,2055 0,2080 0,2055	1 2 1 2	500 6999 500 1492	0.2050 0.2045 0.2040 0.2030	0.2085 0.2090 0.2095 0.2100	4835 3960 8324 34642	2 2 2 6
CARBON	4,4200	12:41	4	4.34	2.08 %	203	4.1300	4.4000	248	1	4	[+]
CRB	4.12 4.42	3.4800 5.2000	12:00 09:59 09:48 09:34	248 10 45 3	4,1400 4,1400 4,1400 4,1400	1 1 1 1	243 3 440 200	4.1200 4.0100 4.0000 3.9000	4.4200 4.6800 4.6900 4.9800	248 189 315 257	3 1 1 1
CARLSON	2,7000	17:00	2	2.59	4.25 %	200	2.6300	2.7000	998	4	10	[+]
CAI	2.56 3.08	2.0800 3.1000	16:18 14:00 13:22 11:37	800 800 8 20	2,7000 2,7000 2,6900 3,0800	1 1 1 1	300 800 200 10	2.6200 2.6000 2.5300 2.5200	2.9800 3.0700 3.0800 3.1000	67 248 1437 40	1 1 2 1
CARPATHIA	1,9600	11:52	117	1.95	-0.51 %	107	1.8400	1.9000	33	0	0	[+]
CRC	1.95 1.96	1.5600 2.3400	11:52 15:23 15:23 15:23	100 600 100 50	1,9500 1,9700 1,9600 1,9400	1 1 2 1	100 100 107 100	1.8000 1.7800 1.7700 1.7600	1.9500 1.9600 2.0000 2.0400	211 2000 29 1071	1 1 1 2
CCS	0,6600	11:41	97	0.69	-1.49 %	1589	0.6600	0.6900	118	0	0	[+]
CCS	0.66 0.69	0.5550 0.8250	09:54 12:21 12:09 11:28	14 5000 12 100	0,6900 0,6700 0,7100 0,7100	1 1 1 2	1199 2800 10000 1348	0.5650 0.5600 0.5500 0.5000	0.6950 0.7300 0.7400 0.7500	1200 4170 3219 2286	1 1 2 1
CFG	1,9700	09:09	10	1.90	3.68 %	59	1.8650	1.9000	990	0	0	[+]
CFG	1.90 1.97	1.5200 2.2800	09:09 09:00 11:22 11:21	10 2 1000 1341	1,9400 1,9000 1,9000 1,8650	1 2 1 2	10 565 3 110	1.8200 1.7800 1.7100 1.7000	1.9650 1.9700 1.9900 2.0000	1023 800 50 1350	1 1 2 1
CHERRY	5,5800	13:57	122	5.72	-2.11 %	1601	5.5800	5.6200	178	0	2	[+]
CHP	5.58 5.72	4.5800 6.8600	13:47 12:23 11:58 11:56	50 186 11 5	5,5800 5,6600 5,6600 5,7200	1 2 1 1	18 25 300 71	5.5600 5.5200 5.5000 5.4000	5.6600 5.7000 5.7200 5.8000	14 352 40 1	1 2 1 1
CMI	9,3000	09:03	2	0.00	0.00 %	190	9.1000	9.3000	3	0	0	[+]
CMI	0.00 0.00	7.4500 11.1000	12:29 09:02 09:00 09:00	2 7 5 1	9,0000 9,0000 9,0000 9,0000	1 1 1 1	5 10 10 10	9.0000 8.8000 8.5000 8.3000	9.5000 10.0000 10.3000 10.8000	5 10 100 20	1 1 1 1
CONSOLE	6,9500	16:36	10	0.00	0.00 %	15	6.9500	7.1000	45	0	0	[+]
CLA	0.00 0.00	5.6000 8.3000	10:18 09:32 16:12 13:58	95 5 10 10	7,0000 7,1000 7,1000 7,1000	1 1 1 2	110 4 20 124	6.9000 6.7500 6.7000 6.5000	7.2000 7.3000 7.3500 7.7000	25 25 214 15	1 1 1 1
COREY	0,4400	17:00	100	0.44	3.29 %	500	0.4400	0.4600	1740	127	57	[+]
COR	0.41 0.47	0.3520 0.5250	16:48 16:48 16:46 16:46	200 200 180 320	0,4400 0,4400 0,4240 0,4280	2 2 2 1	2268 6200 3670 2000	0.4240 0.4220 0.4200 0.4180	0.4620 0.4660 0.4680 0.4700	3000 1500 10000 22990	1 1 1 6
COSMA	0,4290	14:37	1000	0.42	3.37 %	200	0.4000	0.4280	6686	4	2	[+]
COS	0.42 0.43	0.3320 0.4980	14:30 14:30 14:30 14:30	24 176 24 26	0,4250 0,4240 0,4240 0,4190	1 1 2 1	400 1799 10200 1326	0.3620 0.3610 0.3600 0.3560	0.4290 0.4300 0.4390 0.4400	19747 57200 200 12600	3 4 1 1
CTEGROUP	0,0300	11:18	10000	0.00	0.00 %	16311	0.0300	0.0300	93020	0	0	[+]
CTE	0.00 0.00	0.0210 0.0390	11:18 11:00 11:00 11:00	18244 700 5000 4000	0,0300 0,0300 0,0280 0,0280	1 1 1 1	14029 76639 63000 26999	0.0280 0.0260 0.0240 0.0224	0.0320 0.0338 0.0340 0.0348	60000 22000 22222 33532	1 1 1 1
CWA	7,7200	16:38	1	7.84	1.31 %	10	7.7400	7.8200	2636	1	11	[+]
CWA	7.70 7.90	6.2800 9.4000	16:36 16:08 15:16 15:01	10 100 2 100	7,8200 7,8800 7,8800 7,8800	1 1 1 1	49 73 2 50	7.7200 7.7000 7.6000 7.5800	7.8800 7.9000 7.9200 7.9400	48 1521 168 220	1 2 2 2
CZARNKOW	0,1500	15:00	5401	0.00	0.00 %	200	0.1140	0.1390	10000	0	0	[+]
BRO	0.00 0.00	0.1200 0.1800	11:00 15:00 15:00 11:00	200 50 250 200	0,1500 0,1400 0,1400 0,1400	1 3 1 1	2300 40100 200 2850	0.1120 0.1000 0.0905 0.0900	0.1500 0.1550 0.1560 0.1600	1295 2766 8879 200	3 1 1 1
DANKS	0,7750	11:40	14	0.78	0.65 %	14	0.7650	0.7700	2784	5	3	[+]
DNS	0.72 0.78	0.6200 0.9300	11:40 11:39 11:33 11:17	14 160 14 2784	0,7750 0,7750 0,7750 0,7200	1 1 1 1	14 14 14 14	0.7600 0.7550 0.7500 0.7450	0.7750 0.7800 0.7850 0.7900	38736 1060 10000 6223	2 1 1 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	25000	0.1310	PKC	830	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 1 1 1	1150 6913 13500 5000	0.1300 0.1150 0.1020 0.1000	0.1310 0.1400 0.1480 0.1580	1000 12329 11500 10950	1 1 1 1
DEFENCEH	0,9700	17:00	2	0.97	-4.90 %	3567	0.9700	0.9800	2562	201	193	[+]
DFH	0.94 1.01	0.7800 1.1600	16:26 16:26 16:12 16:10	100 2000 535 271	0,9800 0,9800 0,9850 0,9700	2 2 1 2	600 2775 3000 37645	0.9650 0.9600 0.9550 0.9500	0.9850 0.9900 0.9950 1.0000	679 7550 2000 3220	1 1 1 3
DEKTRA	5,4000	16:44	10	5.36	0.75 %	121	5.3800	5.4000	159	0	2	[+]
DKR	5.36 5.40	4.2900 6.4200	15:52 11:24 11:04 10:29	147 205 15 38	5,4000 5,3800 5,3800 5,3600	1 1 1 1	933 2 50 5	5.3000 5.2200 5.1200 5.1000	5.4600 5.4800 5.5000 5.5600	7 482 527 150	1 1 2 2
DGNET	9,2600	12:34	2	9.24	0.65 %	10	8.8000	9.2800	8	0	0	[+]
DGN	9.24 9.26	7.4000 11.0500	10:41 10:05 15:14 09:25	2 5 1 66	9,2600 9,2400 9,2000 9,1200	1 1 1 2	4 20 10 520	8.7000 8.6000 8.5000 8.3000	9.3000 9.4000 9.5000 9.5800	9 20 20 20	1 1 1 1
DITIX	0,2580	17:00	4	0.26	4.03 %	3400	0.2380	0.2580	79	1	0	[+]
DTX	0.24 0.26	0.2080 0.3100	16:19 14:28 14:03 14:02	1000 4 16559 41	0,2380 0,2590 0,2480 0,2480	1 1 1 1	11559 2445 13146 8000	0.2350 0.2330 0.2320 0.2240	0.2590 0.2600 0.2650 0.2880	1369 6923 19300 80	2 2 1 1
DRAGEUS	1,2600	17:00	200	1.33	3.70 %	600	1.2500	1.2600	600	3	4	[+]
DRG	1.26 1.33	1.0650 1.5950	17:00 12:17 12:02 12:02	1000 524 260 716	1,2600 1,3300 1,3300 1,3300	1 1 3 1	10 600 2395 200	1.2250 1.2200 1.2000 1.1900	1.3250 1.3300 1.3400 1.3500	2605 676 200 200	1 1 1 1
DRFINANCE	1,4500	17:00	1	1.38	0.00 %	569	1.3500	1.4500	447	2	3	[+]
DRF	1.33 1.45	1.1100 1.6500	16:49 16:47 16:47 14:43	371 100 99 1	1,3900 1,3900 1,3900 1,3900	1 3 2 1	3034 2181 2358 100	1.3400 1.3300 1.3100 1.3000	1.4600 1.5000 1.5300 1.6000	1037 800 529 1877	2 1 1 3
DUALITY	1,0750	15:29	13	1.11	-4.87 %	189	1.0750	1.1200	22	1	1	[+]
DUA	1.08 1.11	0.8840 1.3250	15:29 15:29 15:29 15:29	22 600 200 16	1,0800 1,0850 1,0900 1,0900	1 1 1 1	22 3000 22 400	1.0700 1.0650 1.0600 1.0500	1.1250 1.1300 1.1350 1.1400	22 971 120 22	1 2 1 1
EASYCALL	18,1000	17:02	44	16.40	12.42 %	20	17.5000	18.1000	708	9	159	[+]
ECL	16.10 19.20	13.2000 19.6000	17:00 17:00 17:00 17:00	68 13 4 20	18,1000 18,1000 18,1000 18,1000	1 1 1 1	20 85 253 20	17.3000 17.1000 17.0000 16.6000	18.4000 18.5000 18.7000 19.1000	160 701 1000 100	1 1 1 1
ECCGAMES	0,2100	16:32	10	0.21	1.94 %	7000	0.2020	0.2110	510	68	14	[+]
ECC	0.20 0.21	0.1640 0.2460	16:32 16:32 16:32 16:32	10 1000 10 950	0,2090 0,2090 0,2080 0,2080	3 5 2 1	1937 231098 1500 7527	0.2010 0.2000 0.1995 0.1985	0.2120 0.2130 0.2140 0.2150	9010 510 526 8122	2 2 4 2
ECO5TECH	1,5900	13:47	630	1.49	6.71 %	40	1.5300	1.5900	3153	10	15	[+]
ECT	1.49 1.59	1.1950 1.7850	12:07 12:07 12:07 10:35	300 10 44 6	1,5800 1,5800 1,5800 1,5800	1 1 1 2	1000 99 50 100	1.5200 1.5000 1.4500 1.4300	1.6000 1.6200 1.6300 1.6400	1000 400 1300 2550	1 1 1 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	3189	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1100 0.1350 0.1400	25000 3000 13500 1500	1 1 1 1
EKIOSK	0,8900	11:00	15	0.89	0.00 %	100	0.8500	0.8900	564	0	0	[+]
EKS	0.89 0.89	0.7150 1.0600	11:00 11:00 11:00 11:00	15 110 45 11	0,8900 0,8900 0,8900 0,8900	1 1 1 1	100 100 100 848	0.8300 0.8100 0.7800 0.7450	0.9400 0.9600 0.9800 1.0000	2498 50 50 26465	1 1 1 2
EKIPA	1,2900	17:00	120	1.22	5.74 %	15	1.2600	1.2900	4505	7	9	[+]
EEE	1.22 1.29	0.9760 1.4600	17:00 16:49 16:13 16:13	38 2 5 5	1,2900 1,2900 1,2450 1,2450	2 3 3 3	10 3071 2615 2260	1.2250 1.2200 1.2150 1.2100	1.3000 1.3150 1.3200 1.3400	10120 320 171 400	3 2 1 2
EKOBOX	1,0600	15:09	1000	1.16	-8.23 %	357	1.0650	1.0900	500	24	25	[+]
EBX	1.00 1.16	0.9240 1.3850	15:08 15:07 15:07 13:45	500 13 162 1000	1,1000 1,1000 1,0950 1,1000	1 1 2 2	404 1000 1286 327	1.0600 1.0550 1.0500 1.0400	1.0950 1.1000 1.1050 1.1100	1582 954 513 2000	2 1 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	1000	0.0890	0.0500	16677	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	0.0690 0.0800 0.0885 0.0935	6868 20000 17777 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	2620	PKC	PKC	30	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	4427 8000 100 20	9.0000 7.8000 5.0000 4.8000	5.5000 7.0500 7.2000 7.2500	100 428 20 60	1 3 1 1
EKOPOL	6,8000	13:03	69	6.90	-4.90 %	349	6.7500	6.9000	390	1	4	[+]
EGH	6.80 6.90	5.5500 8.2500	12:59 12:59 12:59 12:59	50 148 50 148	6,8000 6,8000 6,8000 6,8000	2 2 2 1	115 72 880 154	6.7000 6.6500 6.6000 6.5000	7.0000 7.0500 7.1000 7.1500	1614 800 441 154	1 1 1 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	6539	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	0.1400 0.1500 0.2200 0.4400	100000 134970 4250 4250	1 2 1 1
EMPERIA	2,0000	16:47	13	2.12	-1.96 %	130	1.9400	2.0000	967	3	7	[+]
EMP	1.94 2.12	1.7000 2.5400	16:46 16:18 14:55 14:55	260 110 1000 1000	1,9400 1,9400 1,9400 1,9700	1 1 1 1	1000 500 500 500	1.9000 1.8400 1.8300 1.8200	2.1200 2.4800 2.5000 2.5400	1661 667 2967 72	4 2 1 1
ENEIDA	6,7500	16:42	1	6.75	0.00 %	25	6.7500	7.1000	5	0	0	[+]
END	6.75 6.75	5.4000 8.1000	10:49 11:48 11:48 09:51	2 1 9 1	6,7500 6,7500 6,8000 6,8000	1 2 1 1	10 108 10 10	6.6000 6.5000 6.4500 6.4000	7.2000 7.4000 7.5000 7.6500	1 15 10 10	1 2 1 1
EONET	28,6000	16:30	3	28.60	0.00 %	5	28.4000	28.6000	7878	0	0	[+]
EON	28.60 28.60	23.0000 34.2000	15:52 14:53 12:50 10:21	4 1 4 34	28,6000 28,6000 28,6000 28,6000	2 1 2 1	20 10 57 10	28.2000 28.0000 27.8000 27.4000	29.0000 29.8000 30.0000 30.6000	10 10 1194 10	1 1 4 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.1700	0.1840	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2100 0.3000 0.3440 0.3540	1680 100 4666 4666	1 1 1 1
EUROSNACK	2,7800	16:09	50	2.79	0.00 %	110	2.7300	2.7800	250	13	35	[+]
ECK	2.70 2.79	2.2400 3.3400	15:05 13:32 13:32 12:48	6 184 161 8	2,7900 2,7900 2,7800 2,7800	2 1 5 1	200 1000 3463 3078	2.7200 2.7100 2.7000 2.6800	2.7900 2.8000 2.8300 2.8400	10271 7698 200 2000	2 2 2 1
EUROTAX	2,0800	14:13	22	2.18	-5.45 %	948	2.1000	2.1400	2566	2	4	[+]
ETX	2.08 2.20	1.7500 2.6000	09:46 09:09 09:07 17:00	22 926 914 800	2,2000 2,1600 2,1800 2,2000	3 1 1 1	1107 99 400 1000	2.0800 2.0200 1.9500 1.9400	2.1800 2.2000 2.2200 2.3600	920 1978 4 368	1 1 1 1
EXAMOBILE	3,7000	13:53	104	3.72	-2.63 %	236	3.7000	3.8000	518	0	1	[+]
EXA	3.70 3.72	2.9800 4.4600	11:46 11:46 09:33 09:20	10 20 1 300	3,7000 3,7200 3,8000 3,6000	1 1 1 1	20 20 4 20	3.6600 3.6200 3.6000 3.5600	3.8200 3.8400 3.8600 3.8800	40 20 227 20	2 1 2 1
EXCELLENC	0,3290	17:00	111	0.33	0.15 %	10000	0.3275	0.3290	3102	304	100	[+]
EXC	0.33 0.33	0.2630 0.3940	16:44 16:40 16:37 16:21	10000 25000 1 209	0,3270 0,3270 0,3270 0,3300	2 2 5 1	20451 18988 20000 3300	0.3270 0.3260 0.3250 0.3240	0.3295 0.3300 0.3305 0.3320	25000 2534 40902 1417	1 1 2 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FARM51	5,2000	16:49	262	5.34	-4.06 %	1238	5.2000	5.2400	443	12	63	[+]
F51	5.00 5.34	4.2800 6.4000	16:34 15:51 15:51 15:51	20 107 500 100	5,2000 5,1000 5,1000 5,1000	1 1 1 2	2000 100 250 805	5.1800 5.1600 5.1000 5.0800	5.2600 5.2800 5.3000 5.3200	725 250 734 65	2 1 3 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	40	PKC	13.5000	38	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	100 41 30 5	14.0000 12.3000 11.3000 0.0100	16.5000 0.0000 0.0000 0.0000	70 0 0 0	1 0 0 0
FEMTECH	0,3120	15:57	1781	0.28	4.00 %	1968	0.2920	0.3120	1319	27	8	[+]
FEM	0.28 0.31	0.2240 0.3360	15:57 15:57 15:56 15:51	3226 2993 7 316	0,3100 0,3080 0,3080 0,3060	1 1 1 1	3449 2000 10000 2000	0.2900 0.2860 0.2840 0.2820	0.3160 0.3340 0.3480 0.3500	10000 4300 3032 2300	1 1 1 1
FHDOM	4,9000	16:15	10	0.00	0.00 %	235	4.5600	4.8200	250	0	0	[+]
FHD	0.00 0.00	3.9200 5.8500	13:55 11:24 10:26 10:26	1 125 96 15	4,9000 4,6000 4,2800 5,0000	1 1 2 0	25 179 20 0	4.0000 3.7000 1.0000 0.0000	4.9000 5.8000 14.9000 15.0000	205 162 27649 24711	1 1 1 2
FIGENE	60,0000	10:13	45	0.00	99.99 %	1283	0.3900	PKC	18705	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 1	10 21600 21500 5	0.1000 0.0250 0.0240 0.0100	0.3900 0.4880 0.4900 0.4930	9633 55 2461 2500	2 1 2 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	303	PKC	PKC	85732	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 2 1 1	7800 5500 1000 1000	0.1300 0.1000 0.0920 0.0912	0.1000 0.1900 0.2000 0.2550	19000 6020 5000 1400	1 1 1 1
FOOTHILLS	0,7300	11:00	15	0.73	0.00 %	200	0.6600	0.7300	3011	0	0	[+]
FTL	0.73 0.73	0.5850 0.8750	11:00 11:00 11:00 15:22	15 15 15 1000	0,7300 0,7300 0,7300 0,7300	1 1 1 1	200 200 200 200	0.6000 0.5800 0.5650 0.5300	0.7800 0.8000 0.8700 0.8800	200 200 100 100	1 1 1 1
FOREVEREN	2,6400	16:45	30	2.69	-0.75 %	158	2.6400	2.6900	100	5	13	[+]
FOR	2.64 2.69	2.1600 3.2200	16:41 16:30 16:30 16:28	110 700 312 100	2,6400 2,6400 2,6400 2,6500	2 1 1 1	900 100 100 500	2.6100 2.6000 2.5800 2.5500	2.7000 2.7200 2.7300 2.7400	980 100 300 700	2 1 2 1
FORTWRO	38,0000	16:30	98	38.30	-2.56 %	55	37.9000	38.0000	237	1	41	[+]
FRW	37.60 38.80	30.7000 45.9000	16:30 16:29 16:28 16:28	91 74 7 97	38,0000 38,0000 38,8000 38,0000	1 1 3 2	20 10 48 15	37.8000 37.6000 37.5000 37.4000	38.8000 39.0000 39.7000 40.0000	3 277 10 140	1 3 1 1
FOTOVOLT	0,5160	17:00	200	0.49	9.79 %	5000	0.4700	0.5160	3541	16	7	[+]
FVE	0.44 0.52	0.3920 0.5880	15:23 15:23 15:04 15:04	900 100 60 90	0,5160 0,5140 0,5160 0,5100	1 2 1 1	100 300 1500 444	0.4600 0.4500 0.4450 0.4440	0.5180 0.5260 0.5380 0.5400	200 100 3499 50	1 1 1 1
GALVO	1,5100	16:49	158	1.55	-2.58 %	761	1.4700	1.5400	100	7	10	[+]
GAL	1.47 1.55	1.2400 1.8600	16:46 16:32 16:32 16:32	200 500 1800 782	1,4700 1,5100 1,5100 1,5100	1 2 1 1	1000 1669 500 10	1.4600 1.4500 1.4100 1.4000	1.5500 1.5600 1.6000 1.6600	1158 647 1625 1050	2 1 2 1
GAMEDUST	0,0870	15:51	12	0.09	0.00 %	37	0.0865	0.0870	5708	11	1	[+]
GDC	0.07 0.09	0.0610 0.1130	14:39 14:36 14:36 14:36	1000 1534 13 13	0,0870 0,0740 0,0810 0,0865	1 2 1 1	2000 18466 13000 27000	0.0745 0.0740 0.0735 0.0730	0.0880 0.0890 0.0900 0.0920	9989 987 10000 10000	1 1 1 1
GAMIVO	14,8500	16:16	35	15.15	-1.98 %	300	14.9000	15.1000	5	1	8	[+]
GMV	14.85 15.15	12.1500 18.1500	16:16 16:16 16:16 15:13	10 20 5 200	14,9000 14,9000 14,9000 14,9500	1 2 1 2	100 187 100 266	14.8000 14.7000 14.6500 14.5000	15.1500 15.2000 15.2500 15.3500	5 5 30 1392	1 1 1 2
GENOMED	30,2000	09:33	1	30.20	0.67 %	8	29.6000	30.0000	17	0	0	[+]
GEN	30.20 30.20	24.2000 36.2000	16:34 09:34 09:20 09:55	12 1 2 1	30,0000 30,2000 30,2000 29,2000	2 1 1 1	3 2 3 2	29.2000 29.0000 28.6000 28.4000	30.2000 31.0000 32.0000 33.0000	804 5 10 2	1 1 1 1
GENXONE	4,3000	12:26	4	0.00	0.00 %	20	4.2100	4.2800	314	0	0	[+]
GX1	0.00 0.00	3.4400 5.1600	12:22 10:33 10:33 10:33	20 23 20 43	4,2900 4,3000 4,2900 4,2000	1 1 1 1	112 20 20 3	4.2000 4.1800 4.1600 4.1500	4.3000 4.3300 4.3500 4.3600	470 20 1 20	2 1 1 1
GEOTRANS	5,6400	16:36	80	5.70	-1.05 %	631	5.6400	5.7000	556	1	8	[+]
GTS	5.64 5.70	4.5600 6.8400	16:19 14:47 14:40 13:42	10 133 147 49	5,7000 5,6600 5,6600 5,6600	2 1 4 2	25 2 1595 24	5.6200 5.6000 5.5600 5.5400	5.8200 5.8600 5.8800 5.9600	621 100 246 200	1 1 1 1
GHYDROGEN	1,7000	13:17	50	1.68	3.66 %	70	1.6000	1.7000	50	0	0	[+]
GHY	1.68 1.70	1.3500 2.0000	13:11 13:11 13:11 11:51	50 50 10 24	1,7000 1,7000 1,6800 1,6400	1 1 1 1	330 500 50 166	1.5800 1.5700 1.5500 1.5100	1.7500 1.7800 1.7900 1.8000	90 548 295 580	2 2 1 2
GKSKAT	0,1840	11:04	3700	0.00	0.00 %	5	0.0800	0.1800	8312	0	0	[+]
GKS	0.00 0.00	0.1480 0.2200	11:00 11:00 12:11 12:11	1000 250 7000 3000	0,1840 0,1840 0,1920 0,1920	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1820 0.1830 0.1840 0.1850	9551 7800 11250 10000	1 1 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	0.2000 0.2200 0.0000 0.0000	1100 3261 0 0	1 1 0 0
GOTFI	17,0000	12:56	30	0.00	0.00 %	0	0.0000	17.0000	69	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	11:00 11:04 11:00 11:33	1 44 1 1	17,0000 14,4000 14,4000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.4000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	0	0.0000	PKC	3360	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.2300 0.2400 0.2500	5000 5399 8018 5500	1 1 2 1
GRAAL	20,5900	11:49	100	20.00	2.95 %	100	20.4000	20.8900	200	1	12	[+]
GRL	20.00 20.59	16.0000 24.0000	11:22 10:02 10:02 09:22	100 100 202 100	20,0000 20,0000 20,0000 20,0000	1 2 1 1	251 200 160 70	20.1000 20.0000 19.9000 19.8000	20.9750 20.9800 20.9900 21.0000	98 90 100 300	1 1 1 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.0000	0	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	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREMPCO	1,2500	17:00	12	1.27	-1.96 %	127	1.2100	1.2500	88	1	2	[+]
GRM	1.20 1.27	1.0150 1.5150	13:36 13:36 12:18 12:10	33 411 406 401	1,2100 1,2150 1,2300 1,2450	2 1 1 1	113 2005 50 2005	1.2000 1.1950 1.1500 1.1150	1.2550 1.2600 1.2650 1.2750	99 276 925 1530	1 2 1 1
GRUPAMZ	0,3640	16:49	291	0.36	0.55 %	210	0.3610	0.3640	4490	20	7	[+]
GMZ	0.36 0.36	0.2900 0.4340	16:49 16:14 13:48 13:04	33 500 67 133	0,3620 0,3620 0,3620 0,3620	1 1 2 1	233 200 600 300	0.3600 0.3580 0.3500 0.3400	0.3660 0.3670 0.3690 0.3720	49919 2000 2050 2050	1 1 2 2
GRUPAREC	69,0000	17:00	1	68.50	1.47 %	24	67.5000	69.0000	10	0	2	[+]
GRC	67.00 69.00	55.0000 82.0000	12:49 12:49 12:49 12:49	4 4 2 1	67,0000 67,0000 67,0000 67,0000	4 4 6 2	326 31 144 301	67.0000 66.5000 66.0000 65.5000	69.5000 70.0000 72.0000 72.5000	95 51 9 25	2 2 2 1
HEMP	0,1478	17:00	365	0.15	-0.27 %	7206	0.1450	0.1478	20634	131	19	[+]
HMP	0.14 0.15	0.1182 0.1770	16:49 16:48 16:48 16:42	500 19760 240 12000	0,1476 0,1442 0,1442 0,1466	1 3 1 1	240 2000 1000 5000	0.1442 0.1440 0.1438 0.1436	0.1480 0.1482 0.1484 0.1488	12800 10000 8500 10000	2 1 3 1
HILANDER	2,0600	17:00	1	2.00	-1.44 %	1100	2.0200	2.0600	495	1	1	[+]
HER	2.00 2.06	1.6000 2.4000	15:50 12:32 12:19 17:00	14 10 500 100	2,0100 2,0600 2,0000 2,0900	1 2 2 1	19 550 350 5	2.0100 2.0000 1.9850 1.9800	2.0900 2.1700 2.1800 2.2000	642 850 459 2580	1 1 1 2
HIPOWERSA	0,4390	17:00	3	0.44	0.00 %	1000	0.4050	0.4390	1997	33	13	[+]
HPE	0.40 0.44	0.3520 0.5260	15:36 14:48 14:48 14:47	4000 1450 4550 5450	0,4050 0,4000 0,4000 0,4000	3 1 1 1	8050 50 732 100	0.4000 0.3980 0.3910 0.3900	0.4400 0.4420 0.4490 0.4500	10297 1600 4000 12000	3 1 1 3
HIPROMINE	79,8000	16:01	5	77.00	3.10 %	102	77.0000	79.8000	3	0	14	[+]
HPM	77.00 79.80	61.6000 92.4000	14:38 14:38 14:38 11:08	25 14 26 1	79,2000 77,8000 77,8000 77,8000	1 1 1 1	100 8 10 10	76.0000 75.0000 74.0000 73.4000	80.0000 81.0000 82.4000 82.8000	20 22 5 5	1 2 1 1
HORTICO	6,3400	16:38	5	6.34	0.00 %	556	6.2600	6.3400	383	2	12	[+]
HOR	6.26 6.34	5.0800 7.6000	16:31 16:07 13:21 10:23	327 17 157 455	6,2600 6,2600 6,3400 6,3400	1 2 1 1	100 423 100 500	6.2200 6.2000 6.1800 6.1600	6.3800 6.4000 6.4400 6.4600	487 200 100 701	1 1 1 2
Hub.Tech	0,2580	17:00	1275	0.25	1.98 %	225	0.2570	0.2580	4208	164	42	[+]
HUB	0.25 0.26	0.2020 0.3020	17:00 16:49 16:49 16:49	225 3367 7000 500	0,2580 0,2580 0,2580 0,2580	1 1 2 5	2000 3000 5900 17555	0.2560 0.2550 0.2530 0.2510	0.2590 0.2600 0.2610 0.2620	49115 25783 19762 16110	4 5 3 3
HURTIMEX	0,1980	16:43	431	0.19	-0.50 %	2569	0.1900	0.1990	9563	1	0	[+]
HRT	0.19 0.20	0.1520 0.2280	15:47 10:54 10:54 10:51	431 37 629 1000	0,1900 0,1990 0,1910 0,1910	1 1 1 1	9030 2000 2000 1100	0.1870 0.1860 0.1840 0.1810	0.2000 0.2180 0.2200 0.2220	16122 6480 8166 666	2 1 1 1
HYDRAPRES	0,4640	11:50	50	0.00	0.00 %	550	0.4640	0.5000	100	0	0	[+]
HPS	0.00 0.00	0.3720 0.5550	11:50 11:50 09:39 11:33	50 100 30 330	0,4680 0,4700 0,4800 0,4800	1 1 1 1	400 300 100 100	0.4600 0.4500 0.4300 0.4100	0.5200 0.5300 0.5400 0.5450	80 100 300 100	1 1 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	1000	2.1200	PKC	2341	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	618 600 3100 5000	2.0800 1.4800 0.0300 0.0220	1.4000 1.8000 1.9000 2.0800	200 55 1707 1150	1 1 1 2
IBCPOLSKA	2,7800	14:02	56	3.12	-11.75 %	120	2.8400	2.9600	20	1	4	[+]
IBC	2.78 3.12	2.5000 3.7400	14:02 14:01 14:01 14:01	20 20 80 20	2,8000 2,9000 2,9000 2,9000	1 1 1 1	600 300 100 244	2.8200 2.8100 2.8000 2.7800	3.0000 3.0400 3.1000 3.1600	100 20 40 680	1 1 1 2
ICECODE	0,2780	15:12	217	0.28	0.00 %	86	0.2780	0.2900	1639	2	1	[+]
ICG	0.28 0.28	0.2240 0.3320	15:12 09:04 16:45 16:15	783 1000 60 16607	0,2780 0,2780 0,2780 0,2960	2 1 3 1	5123 6500 14700 1000	0.2760 0.2720 0.2700 0.2600	0.2920 0.2940 0.2960 0.3000	1885 1688 11000 4000	1 1 1 1
ICPD	0,9400	10:05	5	0.00	0.00 %	100	0.8700	0.9400	95	0	0	[+]
ICD	0.00 0.00	0.7550 1.1200	09:17 09:04 09:33 09:33	100 23 1 10	0,9000 0,9600 0,9400 0,9400	1 1 1 1	576 100 100 2000	0.8650 0.8500 0.8000 0.7650	0.9600 0.9800 1.0000 1.0200	77 100 95 100	1 1 1 1
IDH	2,1800	16:37	5	2.18	0.00 %	10	2.0800	2.1800	995	0	0	[+]
IDH	2.18 2.18	1.7500 2.6000	10:00 10:00 13:31 13:31	460 40 960 20	2,1800 2,1800 2,1800 2,1600	1 1 1 1	20 20 20 20	2.0600 2.0000 1.9000 1.8200	2.2000 2.2200 2.2400 2.2600	20 20 20 20	1 1 1 1
IGORIA	0,2120	16:43	1222	0.22	-3.64 %	778	0.2120	0.2160	240	10	2	[+]
IGT	0.21 0.22	0.1760 0.2640	16:42 14:51 13:05 13:05	1000 3333 1560 500	0,2130 0,2150 0,2160 0,2160	1 1 1 1	5350 1000 150 1500	0.2110 0.2070 0.2060 0.2050	0.2180 0.2190 0.2220 0.2250	5000 1000 1400 1000	1 1 1 1
IMAGEPWR	2,7800	11:26	20	0.00	0.00 %	380	2.6800	2.8600	360	0	0	[+]
IPW	0.00 0.00	2.2400 3.3200	11:15 10:54 10:41 10:29	380 239 360 5	2,7800 2,8400 2,8800 3,0000	1 0 0 0	279 0 0 0	2.3200 0.0000 0.0000 0.0000	3.3000 3.5600 0.0000 0.0000	599 239 0 0	1 1 0 0
IMMGAMES	1,2200	17:00	91	1.26	-3.17 %	1267	1.1700	1.2200	2978	66	80	[+]
IMG	1.15 1.28	1.0100 1.5100	17:00 17:00 16:49 16:45	861 250 38 106	1,2200 1,2200 1,2100 1,1800	3 4 1 1	3000 5607 2000 1500	1.1600 1.1500 1.1300 1.1200	1.2300 1.2400 1.2500 1.2600	5789 1000 3104 500	6 1 3 1
INCUVO	0,7000	16:49	20	0.69	2.04 %	495	0.6900	0.7240	1500	30	21	[+]
IVO	0.69 0.73	0.5500 0.8220	16:30 16:29 16:29 16:28	266 100 1015 100	0,7280 0,7280 0,7280 0,7280	1 1 1 2	20 375 20 720	0.6860 0.6840 0.6800 0.6740	0.7260 0.7280 0.7300 0.7340	475 2134 4220 20	2 2 4 1
INFRA	2,0200	09:28	20	2.02	0.50 %	227	2.0200	2.1000	40	0	0	[+]
IFA	2.02 2.02	1.6200 2.4200	12:08 12:08 12:07 12:07	260 40 12 40	2,0100 2,0200 2,0100 2,0200	1 1 1 1	733 40 680 40	2.0100 2.0000 1.9700 1.9200	2.1100 2.1200 2.1500 2.1600	515 30 40 50	2 1 1 2
INTERIAPL	8,6000	17:00	10	7.50	3.61 %	127	8.0000	8.6000	184	1	6	[+]
INT	7.50 8.80	6.0000 9.0000	11:15 10:05 10:05 10:05	334 1 2 250	7,9000 8,8000 8,7500 7,9000	3 2 1 2	966 102 257 4	7.9000 7.8500 7.8000 7.7000	8.8000 8.9500 9.0000 16.5000	464 495 926 17300	2 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	484	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0300 0.2200 0.8000 0.9000	13512 1014 15000 13276	1 1 1 1
INTWORKS	2,4800	16:47	13	2.52	1.64 %	10000	2.3800	2.4800	87	5	11	[+]
IWS	2.30 2.52	2.0200 3.0200	16:36 13:16 11:39 11:39	275 425 12 125	2,3800 2,3800 2,5000 2,4600	1 1 1 1	77 50 500 200	2.3400 2.3200 2.3000 2.2800	2.5200 2.5400 2.5600 2.6200	459 177 93 150	2 1 1 1
INVENTION	0,1110	17:00	5	0.11	0.45 %	5212	0.1100	0.1110	1	198	22	[+]
INM	0.11 0.11	0.0884 0.1325	16:33 16:32 16:32 16:32	1 4788 7000 2312	0,1120 0,1100 0,1100 0,1100	3 2 1 1	32600 39000 15000 3219	0.1095 0.1090 0.1085 0.1080	0.1125 0.1130 0.1135 0.1140	18995 22000 22000 14000	2 2 2 1
INVESTEKO	2,3400	10:35	5	0.00	0.00 %	432	2.3200	2.4800	404	0	0	[+]
IVE	0.00 0.00	1.8800 2.8000	15:39 13:40 13:10 13:10	180 10 25 428	2,3400 2,5800 2,6000 2,3400	1 1 1 1	2000 242 500 400	2.1000 2.0200 2.0000 1.7500	2.7000 3.0000 3.2000 10.0000	1143 30 1000 3380	2 1 1 1
JRCGROUP	0,1230	11:00	33309	0.12	0.00 %	500	0.1210	0.1230	46691	35	4	[+]
JRC	0.12 0.12	0.0985 0.1470	11:00 11:00 11:00 15:00	1901 100 999 1	0,1230 0,1230 0,1230 0,1230	1 1 1 1	500 500 2000 2000	0.1170 0.1160 0.1150 0.1140	0.1390 0.1400 0.1470 0.1480	500 10000 40000 18500	1 1 1 1
JUJUBEE	0,7020	17:00	3000	0.70	-2.23 %	4796	0.7020	0.7160	1185	12	9	[+]
JJB	0.70 0.70	0.5620 0.8420	17:00 17:00 14:53 13:11	313 2677 500 36	0,7020 0,7020 0,7020 0,7020	1 3 1 1	2000 263 200 374	0.7000 0.6980 0.6960 0.6940	0.7180 0.7260 0.7280 0.7300	200 13 1680 1000	1 2 3 1
KANCELWEC	2,1600	10:56	10	2.04	-5.26 %	500	1.9400	2.0400	491	1	2	[+]
KPI	2.02 2.16	1.6400 2.4400	10:50 10:49 09:45 09:00	498 655 9 468	2,0200 2,0400 2,2800 2,1400	1 1 1 1	400 527 800 200	1.9300 1.9000 1.6400 1.6200	2.1600 2.2800 2.3000 2.3200	458 941 435 350	1 1 1 1
KBJ	22,4000	16:37	116	22.40	0.00 %	2	22.4000	22.9000	1	0	4	[+]
KBJ	22.40 22.70	17.9500 26.8000	16:37 16:04 16:04 09:00	4 39 36 2	22,7000 22,7000 22,7000 22,4000	1 1 1 2	95 30 1 250	22.3000 22.2000 22.1000 21.6000	23.0000 23.3000 23.4000 23.7000	87 83 95 100	1 1 1 1
KLEPSYDRA	8,0400	16:42	2	8.08	0.50 %	34	7.9400	8.0400	644	5	41	[+]
KLE	7.72 8.08	6.4800 9.6800	16:42 16:42 16:41 16:41	84 37 122 5	8,0400 8,0400 7,9400 8,0400	3 3 2 2	83 135 1003 100	7.8200 7.8000 7.7800 7.7600	8.0600 8.0800 8.1000 8.1200	754 2236 1844 1212	3 7 7 3
KLON	1,3000	09:00	33	0.00	0.00 %	117	1.3000	1.3900	50	0	0	[+]
KLN	0.00 0.00	1.0400 1.5600	09:48 09:44 09:19 09:31	15 15 15 15	1,4000 1,4000 1,4000 1,4000	1 1 1 1	1000 50 50 50	1.2800 1.2000 1.1000 1.0000	1.4000 1.5000 1.5500 1.6000	1624 19050 100 50	1 2 1 1
KOOL2PLAY	0,8500	09:27	50	0.85	0.00 %	100	0.8020	0.8500	804	0	0	[+]
K2P	0.85 0.85	0.6800 1.0200	15:33 16:16 15:07 09:30	40 2 62 50	0,8500 0,8480 0,8000 0,8500	1 3 1 1	100 1981 1117 100	0.7500 0.7200 0.7160 0.7000	0.8700 0.8900 0.8980 0.9000	200 200 610 4204	1 1 1 2
KORBANK	9,9000	16:31	205	10.10	-7.48 %	25	9.8500	10.3000	10	1	15	[+]
KOR	9.55 10.50	8.1000 12.1000	16:29 15:50 15:50 15:50	502 3 20 192	10,3000 10,4000 10,3000 10,2000	1 1 1 1	607 50 140 24	9.8000 9.7000 9.6500 9.5500	10.4000 10.5000 10.7000 10.9000	97 25 215 313	1 1 2 1
KUBOTA	14,5000	13:39	256	14.40	-1.02 %	44	14.4000	14.5000	394	0	6	[+]
KUB	14.40 14.50	11.5500 17.2500	13:00 09:35 09:00 12:09	128 2 1 114	14,5000 14,5000 14,4000 14,6500	4 3 2 1	170 150 100 34	14.3500 14.3000 14.2500 14.1500	14.7000 14.8000 14.9000 15.0000	15 16 20 188	1 1 1 2
KUPIEC	1,0500	11:17	684	0.00	0.00 %	800	0.9550	1.1000	598	0	0	[+]
KPC	0.00 0.00	0.8400 1.2600	11:17 11:00 11:00 11:29	320 500 160 100	1,0500 1,0500 1,0500 1,2000	3 1 1 1	3581 70 2400 980	0.9500 0.9000 0.8400 0.7950	1.1900 1.2000 1.2200 1.2300	162 7846 450 1100	1 3 1 1
LABOCANNA	0,2080	17:00	5	0.22	-4.15 %	14796	0.2050	0.2080	3067	2	1	[+]
LCN	0.21 0.22	0.1740 0.2600	16:15 16:04 10:46 16:38	4 1200 1200 1	0,2050 0,2080 0,2170 0,2170	1 1 5 3	6900 8500 9218 30499	0.2040 0.2020 0.2010 0.2000	0.2200 0.2210 0.2230 0.2240	7867 8326 1500 1500	1 3 1 1
LEGIMI	35,0000	14:17	1	35.00	1.16 %	60	34.6000	35.0000	241	0	0	[+]
LEG	35.00 35.00	28.0000 42.0000	15:05 13:35 16:45 16:45	41 2 19 50	34,6000 36,0000 34,6000 35,0000	2 1 1 3	54 45 60 587	34.0000 33.5000 33.4000 33.3000	36.0000 38.4000 39.0000 39.5000	58 40 15 15	1 1 1 1
LETUS	1,0900	13:18	352	0.00	0.00 %	1087	0.9200	1.0700	1935	0	0	[+]
LET	0.00 0.00	0.8750 1.3000	13:18 13:11 12:43 12:24	648 982 50 20	1,0800 0,9600 0,9600 0,9600	1 1 2 2	1000 700 1656 3798	0.8950 0.8900 0.8600 0.8200	1.0800 1.0900 1.1400 1.1500	5670 1751 1000 2974	2 2 1 2
LEXBONO	0,1090	10:40	7870	0.11	0.00 %	1000	0.1020	0.1090	3181	18	2	[+]
LXB	0.11 0.11	0.0875 0.1300	10:38 10:28 09:00 09:00	4200 5800 100 100	0,1090 0,1090 0,1090 0,1090	3 1 2 2	11967 4563 11000 18110	0.1010 0.1000 0.0990 0.0970	0.1100 0.1120 0.1140 0.1180	6000 1945 39202 11678	1 1 1 1
LGTRADE	3,0000	10:05	293	0.00	0.00 %	300	2.8600	3.0000	707	0	0	[+]
LGT	0.00 0.00	2.4000 3.6000	15:27 12:45 12:35 10:13	100 50 40 100	3,2000 3,0000 3,2200 3,2200	1 2 1 1	354 507 1224 750	2.8400 2.4600 2.4400 2.3200	3.0400 3.3600 3.3800 3.4000	329 2137 6000 6200	1 2 1 1
LMGAMES	0,6600	15:44	30	0.66	-0.60 %	1018	0.6180	0.6600	1425	14	9	[+]
LMG	0.62 0.66	0.5320 0.7960	15:03 15:03 15:03 15:03	1482 200 500 20	0,6180 0,6200 0,6220 0,6260	2 2 8 1	5500 2500 8640 1713	0.6120 0.6100 0.6000 0.5840	0.6620 0.6640 0.6680 0.6700	1500 42 420 795	1 1 1 1
LOKATYBUD	1,0000	15:00	50	1.01	-2.91 %	50	0.9500	1.0100	7500	0	0	[+]
LBD	1.00 1.01	0.8100 1.2100	15:00 11:00 11:00 15:00	20 20 20 25	1,0000 1,0100 1,0300 1,0400	1 2 1 1	10 120 100 100	0.9100 0.8000 0.7600 0.7000	1.0400 1.0500 1.0600 1.0800	614 50 50 521	1 1 1 1
LTGAMES	7,0000	14:55	80	7.18	2.34 %	20	6.3000	6.8000	200	3	19	[+]
LTM	6.30 7.20	5.7600 8.6000	14:55 14:55 14:55 14:55	40 40 20 20	7,0000 6,9000 6,9000 6,8000	1 1 1 2	17 20 98 175	6.2800 6.2400 6.2200 6.0000	6.9800 7.0000 7.1000 7.2000	40 370 366 20	1 2 2 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	5632	0.2280	PKC	3250	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	10000 2000 10000 12000	0.1000 0.0800 0.0700 0.0500	0.0100 0.2000 0.2900 0.2980	20000 2500 9979 200	1 1 1 1
LUG	2,4000	16:36	200	2.40	-4.00 %	900	2.4000	2.5000	1360	0	0	[+]
LUG	2.40 2.40	1.9200 2.8800	09:36 09:19 09:52 12:19	40 200 900 523	2,5000 2,5000 2,4000 2,3600	1 1 1 1	500 350 309 900	2.3200 2.3000 2.0800 2.0600	2.5200 2.5800 2.6000 3.0000	57 95 2000 286	1 1 1 1
LUKARDI	0,3360	15:06	979	0.34	-13.40 %	7978	0.3340	PKC	14	3	1	[+]
LUK	0.34 0.34	0.2700 0.4020	15:00 15:00 11:22 11:00	450 1000 150 70	0,3360 0,3360 0,3360 0,3360	1 2 1 1	4500 5516 10 4788	0.3320 0.3300 0.2700 0.2680	0.3360 0.3820 0.4000 0.4260	12571 90 2942 1524	1 1 2 1
M4B	12,7000	11:00	1	0.00	0.00 %	50	6.4000	12.7000	255	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.9000 16.7000 46.0000 0.0000	52 719 1 0	1 1 1 0
MADKOM	2,6800	13:26	473	2.78	-1.47 %	1325	2.5600	2.6600	1900	41	106	[+]
MAD	2.46 2.80	2.2400 3.3200	13:25 13:25 13:24 13:24	500 2500 527 473	2,6600 2,6400 2,6400 2,6400	2 2 1 1	650 903 874 259	2.5000 2.4600 2.4400 2.4200	2.6800 2.7000 2.7400 2.7600	1012 712 1000 2385	3 1 2 1
MADMIND	0,3670	17:00	3	0.35	0.00 %	10132	0.3510	0.3670	2841	2	1	[+]
MMS	0.35 0.37	0.2830 0.4230	16:46 14:22 11:08 11:08	455 29 263 837	0,3510 0,3670 0,3510 0,3530	1 1 2 1	2104 850 3350 1899	0.3500 0.3360 0.3350 0.3320	0.3680 0.3710 0.3780 0.3790	300 2000 950 4520	1 1 1 1
MAKOLAB	7,8000	15:56	360	7.80	0.00 %	993	7.8000	8.1000	1871	1	5	[+]
MLB	7.80 7.85	6.2500 9.3500	15:56 10:56 09:47 14:44	140 60 100 1	7,8500 7,8500 7,8000 7,8000	1 1 1 1	132 67 71 640	7.6500 7.5500 7.1000 7.0000	8.2000 8.2500 8.3500 8.4000	3122 100 380 9720	2 1 1 1
MAXIPIZZA	0,4500	12:10	67	0.00	0.00 %	4299	0.3520	0.4380	4018	0	0	[+]
MXP	0.00 0.00	0.3600 0.5400	12:10 12:10 16:37 16:47	250 683 1 1	0,4200 0,4000 0,4000 0,3500	1 1 2 1	2000 2000 2000 6000	0.3500 0.3220 0.3200 0.3100	0.4400 0.4500 0.5000 0.5350	3000 6908 2000 4700	1 2 1 1
MBFGROUP	5,0400	16:48	5	5.18	-2.70 %	19	4.9700	5.0400	195	5	27	[+]
MBF	4.90 5.18	4.1500 6.2000	16:27 16:27 15:19 15:16	29 231 61 139	4,9600 5,0000 5,0000 5,0000	1 1 1 1	204 200 500 40	4.9600 4.9200 4.9000 4.8800	5.0600 5.0800 5.1000 5.1600	135 200 297 169	1 1 1 3
MEDAPP	0,0832	15:00	2602	0.09	-2.12 %	300000	0.0836	0.0832	6000	20	2	[+]
MDA	0.08 0.09	0.0596 0.1105	15:00 15:00 15:00 15:00	152 2754 2094 660	0,0832 0,0832 0,0832 0,0832	1 1 1 1	16000 152 97300 10000	0.0834 0.0832 0.0830 0.0822	0.0834 0.0836 0.0850 0.0870	250 250 10010 1500	1 1 2 1
MEDCAMP	0,8500	16:38	42	0.88	-5.03 %	16	0.8100	0.8400	1205	11	10	[+]
MDP	0.81 0.90	0.7050 1.0500	16:38 16:38 16:38 16:38	58 15 85 100	0,8400 0,8050 0,8150 0,8400	1 1 1 1	783 2000 600 1316	0.8050 0.8000 0.7750 0.7600	0.8500 0.8850 0.9000 0.9050	1395 1660 1619 2	2 1 3 1
MEDICOBIO	0,4680	16:10	1358	0.47	0.86 %	4321	0.4540	0.4660	4000	29	13	[+]
MDB	0.45 0.47	0.3740 0.5600	16:10 16:06 16:06 16:06	3555 20 330 150	0,4670 0,4680 0,4670 0,4670	1 2 1 2	2297 5307 740 6999	0.4530 0.4520 0.4510 0.4490	0.4680 0.4700 0.4710 0.4720	10988 2528 1239 1499	1 2 2 2
MEDTECH	0,3530	17:00	100	0.35	-0.56 %	17100	0.3400	0.3530	2400	4	1	[+]
MDT	0.34 0.35	0.2840 0.4240	16:05 11:35 10:43 10:32	1500 350 600 1000	0,3410 0,3540 0,3540 0,3540	2 2 1 1	4222 6908 3031 2000	0.3370 0.3360 0.3300 0.3210	0.3540 0.3550 0.3880 0.3900	1550 2666 2745 4334	1 1 1 1
MEGAPIXEL	1,5200	15:00	55	0.00	0.00 %	25	1.5800	1.6200	30	0	0	[+]
MPS	0.00 0.00	1.2200 1.8200	15:00 15:00 15:00 15:00	30 850 20 319	1,5200 1,5200 1,5200 1,5200	1 1 2 2	50 1 1857 125	1.5600 1.5400 1.5300 1.5100	1.6400 1.8000 1.8800 1.9900	25 100 10 400	1 1 1 1
MENNICASK	70,6000	17:00	1	71.00	-0.84 %	1	70.0000	70.6000	97	2	127	[+]
MNS	67.00 71.00	56.8000 85.2000	17:00 16:42 16:33 16:33	10 1 2 50	70,6000 70,0000 70,6000 70,4000	2 1 1 2	83 107 31 3	69.0000 68.2000 67.8000 67.4000	71.0000 71.2000 71.8000 72.0000	111 40 139 234	4 2 2 4
MENTZEN	32,8500	16:44	1	33.20	-1.05 %	82	32.8500	32.9500	91	0	7	[+]
XDD	32.85 33.20	26.6000 39.8000	16:24 16:21 16:21 16:21	21 2 10 8	32,9500 32,8500 32,9500 32,9500	1 2 1 2	1 11 1 11	32.8000 32.7000 32.6000 32.5000	33.2500 33.3000 33.4000 33.5000	4 5 5 10	1 1 1 2
MERA	1,3200	09:00	10	1.32	0.00 %	65	1.2000	1.3200	1140	0	0	[+]
MER	1.32 1.32	1.0600 1.5800	12:22 12:22 12:22 12:18	10 50 20 10	1,3200 1,3000 1,3000 1,2700	1 1 1 1	419 20 20 20	1.1900 1.1800 1.1600 1.1400	1.3400 1.3500 1.3700 1.3800	50 20 20 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	5000	0.0100	PKC	27668	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.1700 0.2000 0.7100	4000 9600 405 12084	1 4 1 1
MGAMES	3,0100	12:51	80	3.02	1.35 %	1026	2.8900	2.9900	121	8	23	[+]
MGS	2.84 3.02	2.4200 3.6200	12:48 12:08 12:08 12:08	250 165 600 199	3,0000 2,8400 2,8500 2,8700	2 1 1 1	677 350 600 356	2.8800 2.8600 2.8200 2.8100	3.0200 3.0700 3.0900 3.1000	334 485 506 600	1 2 2 1
MILISYS	0,3470	17:00	149	0.34	1.46 %	1691	0.3370	0.3470	3851	22	7	[+]
MLM	0.34 0.35	0.2740 0.4100	17:00 17:00 16:29 16:29	51 1 3325 4000	0,3470 0,3470 0,3350 0,3360	1 2 3 1	200 7675 10251 50	0.3360 0.3350 0.3340 0.3330	0.3480 0.3490 0.3500 0.3520	3325 304 4939 2534	1 3 2 1
MILKPOL	0,7500	11:01	450	0.00	0.00 %	0	0.0000	0.7000	350	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.7400 0.9600 0.9800 1.3000	1140 2000 400 9902	1 1 1 1
MILTON	0,7300	16:49	1000	0.71	0.69 %	1002	0.7200	0.7300	9200	147	104	[+]
MTN	0.69 0.75	0.5700 0.8500	16:49 16:46 16:46 16:44	2000 1998 1000 2805	0,7250 0,7200 0,7200 0,7100	1 4 1 3	5000 10526 2000 4100	0.7100 0.7000 0.6950 0.6900	0.7450 0.7500 0.7600 0.7700	2948 1500 4334 1000	1 1 3 1
MINERAL	1,0200	09:22	1	0.00	0.00 %	1500	0.9600	0.9950	44	0	0	[+]
MND	0.00 0.00	0.8200 1.2200	09:22 09:00 17:00 14:17	44 4 1 986	0,9800 0,9800 1,0200 0,9800	1 1 1 1	2000 1053 180 790	0.9550 0.9500 0.9000 0.8250	1.0000 1.0200 1.0300 1.0800	2856 2468 1957 2500	1 2 2 2
MMCPL	10,1000	15:16	2	0.00	0.00 %	107	9.4000	10.1000	105	0	0	[+]
MMC	0.00 0.00	8.1000 12.1000	15:16 15:15 15:06 15:06	18 90 3 17	9,5000 9,5000 10,1000 9,4000	1 1 1 1	6 79 150 165	9.0000 8.2000 8.1500 8.1000	10.7000 11.6000 11.7000 12.0000	63 69 175 45	2 1 1 1
MOONLIT	0,2400	15:10	980	0.00	0.00 %	2349	0.2120	0.2480	7000	0	0	[+]
MLT	0.00 0.00	0.1920 0.2880	15:00 11:00 11:00 15:00	3850 400 100 4000	0,2400 0,2480 0,2480 0,2500	1 1 1 0	3000 3000 5000 0	0.2100 0.2060 0.2000 0.0000	0.2500 0.2760 0.2800 0.2900	4000 1818 6000 25000	1 1 1 1
MPAY	0,2770	17:00	263	0.27	2.78 %	8000	0.2750	0.2770	774	129	35	[+]
MPY	0.26 0.28	0.2160 0.3230	16:48 16:39 16:39 16:37	940 2000 3023 60	0,2770 0,2750 0,2770 0,2750	1 1 1 1	16716 5000 40 40	0.2710 0.2700 0.2685 0.2680	0.2795 0.2800 0.2805 0.2850	1602 6473 18852 5755	1 3 4 2
MPLVERBUM	7,6000	09:00	1	7.60	0.00 %	150	7.1000	7.6000	352	0	0	[+]
VER	7.60 7.60	6.1000 9.1000	09:00 09:09 09:09 09:00	1 31 42 2	7,6000 7,6000 7,6000 7,6000	2 1 1 1	7 2 15 98	7.0000 6.9000 6.8000 6.6000	8.0000 8.5000 9.4500 9.5000	1000 100 148 185	1 1 1 1
MSM	4,1000	16:49	100	4.15	-0.97 %	200	4.1000	4.2000	43	3	12	[+]
MSM	4.01 4.20	3.3200 4.9800	16:37 16:16 16:15 16:15	100 1 116 895	4,1000 4,2000 4,1000 4,1100	3 1 1 1	200 248 220 436	4.0100 4.0000 3.9500 3.9400	4.2700 4.2800 4.3000 4.3500	814 700 467 100	1 1 1 1
NESTMEDIC	0,6900	16:46	1	0.68	3.76 %	36	0.6500	0.6950	1110	3	2	[+]
NST	0.64 0.70	0.5450 0.8150	14:29 14:29 14:29 12:55	1 6 34 35	0,6700 0,6700 0,6850 0,6700	3 2 1 1	1068 84 2346 2200	0.6450 0.6400 0.6350 0.6300	0.7000 0.7050 0.7150 0.7200	4 34 2999 3897	1 1 1 3
NIEWIADOW	15,0000	17:04	250	13.08	14.68 %	1000	14.9000	15.0000	6318	149	2 129	[+]
GNS	12.86 15.30	10.4800 15.6800	17:04 17:03 17:03 17:03	92 201 162 90	15,0000 15,0000 15,0000 15,0000	2 1 1 1	650 200 300 175	14.8800 14.7200 14.7000 14.6000	15.0800 15.1400 15.1800 15.2000	648 300 67 5500	2 2 1 7
NOOBZ	14,6000	15:23	2	14.80	2.10 %	130	13.8000	14.8000	23	0	0	[+]
NOB	14.60 14.80	11.9000 17.7000	09:00 17:00 17:00 16:47	2 2 25 17	14,8000 14,3000 14,3000 14,9000	1 1 2 1	65 3 139 100	13.7000 13.5000 13.4000 13.3000	14.9000 15.1000 15.2000 15.3000	3 92 83 85	1 2 2 1
NOTORIA	9,7000	16:18	56	0.00	0.00 %	31	9.5500	9.7000	210	0	0	[+]
NTS	0.00 0.00	7.8000 11.6000	09:37 09:37 16:19 14:11	5 31 50 100	9,2500 9,4000 9,7000 9,7000	1 1 1 1	25 220 36 17	9.3000 9.2500 9.0500 8.3500	9.7500 10.3000 11.1000 12.2000	222 1333 1789 1569	2 1 1 1
NOVAINV	0,5990	16:48	1	0.59	1.70 %	53	0.5930	0.5990	799	28	17	[+]
NOV	0.59 0.63	0.4715 0.7060	16:46 16:20 15:59 15:59	16 1 11 34	0,5930 0,6000 0,5930 0,5930	1 2 1 1	100 600 3000 150	0.5920 0.5870 0.5860 0.5850	0.6000 0.6100 0.6170 0.6190	2213 3500 800 500	2 1 1 1
NTVSA	0,1680	13:08	112	0.17	-5.08 %	1424	0.1680	0.1770	1000	2	0	[+]
NTV	0.17 0.17	0.1340 0.2000	11:24 09:49 14:17 09:29	564 1000 1000 100	0,1680 0,1670 0,1770 0,1670	1 1 1 1	78830 1000 3975 3998	0.1670 0.1620 0.1580 0.1570	0.1780 0.1790 0.1800 0.1820	1524 1000 10000 2235	1 1 1 1
NWAI	26,9000	13:27	37	26.00	0.75 %	199	26.3000	26.9000	11	0	2	[+]
NWA	25.90 26.90	20.8000 31.2000	13:23 10:51 10:51 10:17	1 1 9 11	26,9000 26,9000 26,8000 26,7000	2 1 3 1	87 10 56 100	26.2000 25.1000 25.0000 24.9000	27.0000 27.1000 27.4000 27.5000	40 10 64 173	3 1 1 2
OLYMP	0,2400	16:39	5	0.24	-0.41 %	25	0.2390	0.2400	82	0	0	[+]
OLY	0.23 0.24	0.1930 0.2890	13:10 10:53 10:53 10:53	25 94 107 200	0,2400 0,2280 0,2280 0,2290	2 2 1 1	10 10 5 5	0.2380 0.2370 0.2360 0.2350	0.2410 0.2420 0.2460 0.2480	2476 7841 1400 100	1 2 1 1
ONE2TRIBE	0,2660	12:17	7838	0.27	0.76 %	2230	0.2640	0.2680	2876	11	3	[+]
O2T	0.26 0.27	0.2160 0.3200	11:44 11:44 11:44 10:50	970 1500 500 88	0,2640 0,2640 0,2640 0,2680	2 4 5 4	4720 28000 41952 58000	0.2620 0.2600 0.2580 0.2560	0.2700 0.2740 0.2760 0.2800	2576 3000 2500 3335	2 1 1 1
ONEMORE	2,5400	17:00	5	2.40	5.83 %	10	2.5150	2.5400	470	130	323	[+]
OML	2.39 2.57	1.9160 2.8700	17:00 16:46 16:44 16:36	20 437 80 83	2,5400 2,5050 2,5050 2,5100	1 3 1 1	483 1187 1000 600	2.5050 2.5000 2.4900 2.4800	2.5450 2.5500 2.5600 2.5700	348 13751 10342 10000	1 4 1 1
ONICO	16,5000	15:22	1	16.50	0.00 %	2	16.0000	16.5000	60	0	0	[+]
ONC	16.50 16.50	13.2000 19.8000	15:00 11:00 11:01 11:00	2 2 1 5	16,5000 16,5000 16,5000 16,5000	1 1 1 1	5 5 5 5	15.7000 15.3000 14.7000 14.2000	17.1000 17.5000 18.0000 19.0000	11 10 1310 750	1 1 2 1
OPTIGIS	0,4340	09:07	200	0.43	4.83 %	10057	0.3980	0.4300	870	0	0	[+]
OPI	0.43 0.43	0.3480 0.5200	15:36 15:20 12:39 09:13	2000 3000 557 24	0,4140 0,4140 0,4300 0,4300	1 2 1 1	1100 7580 5000 1999	0.3920 0.3820 0.3800 0.3540	0.4320 0.4340 0.4360 0.4480	4433 2000 5467 1258	1 1 1 1
ORGANIC	12,0000	12:35	5	0.00	0.00 %	2	11.3000	12.0000	144	0	0	[+]
ORG	0.00 0.00	9.6000 14.4000	12:15 17:00 10:58 11:28	8 2 5 1	11,3000 11,8000 11,6000 11,0000	1 1 1 1	10 10 10 10	11.0000 10.6000 10.5000 10.4000	12.1000 12.3000 12.5000 12.6000	10 10 10 10	1 1 1 1
ORZLOPONY	2,5000	13:32	1	0.00	0.00 %	4	2.3800	2.5000	452	0	0	[+]
ORL	0.00 0.00	2.0000 3.0000	13:32 13:32 13:27 09:21	2 2 459 5	2,4400 2,4400 2,3600 2,3600	2 2 1 2	952 2046 5 8	2.3600 2.3000 2.2600 2.2400	2.5200 2.9600 2.9800 3.0000	777 208 681 3058	1 1 1 1
OUTDOORZY	0,6500	16:08	100	0.00	0.00 %	72	0.5900	0.6250	34	0	0	[+]
OUT	0.00 0.00	0.5200 0.7800	16:07 16:07 16:07 16:02	569 4055 3376 945	0,5800 0,5850 0,5900 0,5850	3 1 2 2	2072 931 1030 1030	0.5850 0.5800 0.5750 0.5700	0.6300 0.6500 0.6550 0.6600	5000 1400 1470 2146	1 1 1 1
OVIDWORKS	0,7440	14:44	2	0.68	-4.12 %	1333	0.6000	0.6760	8997	30	20	[+]
OVI	0.61 0.76	0.5460 0.8180	14:43 14:43 14:43 14:43	2301 50 2000 817	0,6060 0,6060 0,6220 0,6300	1 1 1 1	350 1190 2000 2000	0.5740 0.5720 0.5700 0.5620	0.6780 0.6900 0.7380 0.7400	999 1471 3000 2601	1 1 1 1
OZECAPITAL	0,4180	16:33	2494	0.46	-4.57 %	855	0.3920	0.4180	4988	31	12	[+]
OZE	0.38 0.46	0.3680 0.5450	15:38 13:02 13:02 13:01	71 379 2565 1	0,4180 0,4280 0,4000 0,4280	2 2 1 1	3065 4270 1699 4400	0.3900 0.3800 0.3720 0.3700	0.4200 0.4260 0.4320 0.4560	10131 3500 4310 2398	2 1 2 2
P2CHILL	3,6400	17:00	11	3.38	5.81 %	32	3.5600	3.6400	89	24	84	[+]
P2C	3.26 3.86	2.7200 4.0400	16:42 16:33 16:08 16:08	30 30 30 4	3,6200 3,5600 3,6400 3,5400	1 1 1 1	10 100 100 388	3.4400 3.4200 3.4000 3.3000	3.6800 3.7400 3.7600 3.8000	89 380 500 754	1 1 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.5000	830	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	0.5600 0.5700 0.9900 1.9900	621 192 1000 5000	2 1 1 1
PARTNER	0,1250	15:41	8300	0.12	0.00 %	10000	0.1250	0.1260	15950	387	47	[+]
PRN_	0.12 0.13	0.0995 0.1480	15:41 14:21 13:33 13:33	8300 25000 3500 2500	0,1250 0,1240 0,1240 0,1230	1 1 2 4	6396 3500 12453 63000	0.1190 0.1180 0.1170 0.1160	0.1270 0.1280 0.1290 0.1300	5942 14770 15900 1000	1 3 2 1
PBGAMES	0,2020	15:00	400	0.22	-6.48 %	735	0.2000	0.2020	100	1	0	[+]
PBT	0.20 0.22	0.1730 0.2580	15:00 11:00 11:00 11:00	100 50 500 11500	0,2020 0,2160 0,2160 0,2160	1 1 1 1	500 500 4004 100	0.1900 0.1700 0.1600 0.1530	0.2160 0.2200 0.2300 0.2360	8170 8500 4000 500	2 2 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	495	PKC	PKC	42896	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0300 0.1680 0.0000 0.0000	12000 444 0 0	1 1 0 0
PLATIGE	9,0000	16:47	390	9.00	1.58 %	250	8.6600	9.0000	428	1	9	[+]
PLI	9.00 9.96	7.2000 10.8000	16:40 16:09 10:13 10:09	100 100 4 120	9,0000 9,0000 9,0000 9,0000	1 1 1 1	200 150 251 64	8.6400 8.6000 8.5400 8.5000	9.5000 9.9400 9.9600 9.9800	50 71 1191 867	1 1 3 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2367	0.2100	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 0 0	2500 5 0 0	0.2000 0.0100 0.0000 0.0000	0.3000 0.3800 0.4000 0.5250	72963 4124 19190 6089	2 1 1 1
POINTPACK	14,0000	17:00	100	14.80	-5.41 %	1248	14.0000	14.4000	105	8	112	[+]
PNT	14.00 14.80	11.8500 17.7500	16:45 16:42 16:42 16:42	100 652 48 5	14,4000 14,0000 14,0000 14,5000	2 1 2 2	239 500 101 159	13.9000 13.6000 13.5500 13.5000	14.5000 14.5500 14.7000 14.7500	253 288 100 250	2 2 1 1
POLCOLOR	1,7900	15:46	10	1.83	-2.19 %	100	1.7400	1.7900	611	1	2	[+]
PLT	1.79 1.83	1.4700 2.1800	13:09 10:49 09:45 12:58	279 560 40 10	1,7900 1,8300 1,8300 1,8300	1 2 1 1	200 550 100 100	1.7200 1.7000 1.6800 1.6500	1.8000 1.8300 1.8400 1.8500	2000 1440 1014 4100	1 1 1 1
POLHOLROZ	3,1800	17:00	10	3.30	-3.64 %	98	3.0000	3.1800	202	4	13	[+]
PRH	2.82 3.30	2.6400 3.9600	17:00 16:49 16:31 16:29	5 300 2 417	3,1800 3,0000 3,1800 2,8200	1 1 1 1	428 1000 183 50	2.9000 2.8600 2.8200 2.8000	3.2600 3.2800 3.3000 3.4200	700 650 191 650	1 2 1 2
POLMAN	0,4480	16:47	61	0.44	0.90 %	3	0.4080	0.4480	3906	37	15	[+]
PLM	0.41 0.45	0.3550 0.5300	14:01 14:01 14:01 13:50	609 1891 2500 20290	0,4480 0,4440 0,4410 0,4100	1 1 1 1	2500 26 1000 2500	0.4000 0.3970 0.3900 0.3840	0.4500 0.4600 0.4700 0.4800	10955 9000 17100 2084	1 1 4 1
POLTRONIC	0,8000	15:50	39	0.81	13.48 %	593	0.8000	0.8700	706	2	2	[+]
PTN	0.77 0.87	0.6500 0.9700	15:32 15:23 12:46 12:46	39 22 3 30	0,8700 0,8700 0,8700 0,8100	1 2 1 1	225 1799 500 1400	0.7700 0.7200 0.7150 0.7100	0.8850 0.9100 0.9700 1.0000	3441 900 400 50	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	50000	0.0200	PKC	4105	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 93 750	2 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	477	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 0 0	2000 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.3840 0.4000 0.4360	1207 201 1500 200	2 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	8	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	20.0000 22.0000 40.0000 50.0000	25 54 1 1	1 1 1 1
PRESENT24	0,1000	15:08	101	0.10	0.00 %	5400	0.0970	0.1000	37493	11	1	[+]
P24	0.10 0.10	0.0800 0.1200	15:05 14:44 09:30 13:48	5000 5000 780 110	0,0970 0,0970 0,1000 0,1000	1 2 1 1	11889 7431 6000 14000	0.0960 0.0950 0.0940 0.0935	0.1050 0.1060 0.1090 0.1100	17005 7200 20000 34745	1 1 1 1
PROACTA	1,2200	16:13	335	1.17	4.27 %	900	1.1300	1.2000	440	10	12	[+]
PAC	1.09 1.22	0.9320 1.3950	16:13 16:13 16:13 15:27	1635 364 666 850	1,2100 1,2100 1,2000 1,1800	1 1 1 1	200 96 20 1000	1.1000 1.0950 1.0850 1.0800	1.2100 1.2150 1.2200 1.2450	496 590 495 352	1 1 1 2
PROMISE	8,0000	14:55	123	8.00	0.00 %	70	7.9500	8.1000	25	0	2	[+]
PRO	8.00 8.00	6.4000 9.6000	12:41 12:41 15:44 15:44	15 50 15 24	8,0000 8,0000 8,0000 8,0000	1 1 1 1	25 140 25 20	7.8000 7.7500 7.7000 7.5500	8.1500 8.2000 8.3500 8.4000	125 1044 546 50	2 2 2 1
PRYMUS	5,2500	09:24	5	5.25	0.00 %	20	5.2000	5.2500	875	0	0	[+]
PRS	5.25 5.25	4.2000 6.3000	09:24 09:24 11:33 09:45	5 5 2 470	5,2500 5,2500 5,2500 5,2500	1 2 5 1	20 250 1290 500	5.1000 5.0500 5.0000 4.8000	5.3000 5.3500 5.5000 5.6000	793 10 510 10	1 1 2 1
PYRAMID	10,1000	11:29	5	10.10	0.00 %	10	10.0000	10.1000	25	0	0	[+]
PDG	10.10 10.10	8.1000 12.1000	15:34 14:51 14:51 10:15	5 28 5 5	10,1000 10,1000 10,2000 10,4000	2 1 1 2	205 170 64 15	9.7500 9.6500 9.6000 9.5000	10.5000 10.6000 10.7000 10.8000	5 5 10 110	1 1 1 1
QUART	4,4200	14:24	146	4.30	6.25 %	38	4.1600	4.4400	20	0	1	[+]
QRT	4.30 4.42	3.4400 5.1500	14:24 14:24 15:09 16:13	5 49 12 3	4,4000 4,3000 4,1600 4,1200	1 1 1 1	50 57 30 30	4.1400 4.1200 4.1000 4.0000	4.4800 4.5000 4.6000 4.6600	300 5 40 50	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1314	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3400 0.4160 1.4000 4.9800	1200 1000 685 3000	1 1 1 1
QUBICGMS	0,9600	15:51	154	0.94	2.35 %	396	0.9600	0.9800	1325	14	13	[+]
QUB	0.93 0.98	0.7520 1.1250	15:33 15:33 15:16 15:15	350 850 3 581	0,9500 0,9600 0,9800 0,9500	2 2 3 1	1269 1682 607 541	0.9500 0.9220 0.9040 0.9020	0.9860 0.9880 0.9900 0.9980	755 710 30 1400	1 1 1 1
READGENE	5,3000	17:00	38	5.70	-7.02 %	10	5.2600	5.3000	534	1	7	[+]
RDG	5.30 5.70	4.5600 6.8400	17:00 15:53 11:40 11:40	35 183 40 50	5,3000 5,4400 5,4000 5,4000	2 1 3 2	60 100 120 120	5.2400 5.2200 5.2000 5.1400	5.4400 5.9200 5.9400 5.9600	5075 20 20 20	3 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	30.8000	20	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	44 5 2 10	25.2000 20.0000 17.0000 15.0000	45.0000 50.0000 75.0000 99.0000	5 20 2 398	1 1 1 1
REMORSOL	5,5400	09:00	1	5.54	0.00 %	3	5.5200	5.5400	3	0	0	[+]
RSP	5.54 5.54	4.4400 6.6400	17:00 17:00 09:00 17:00	1 1 1 29	5,5400 5,5400 5,5400 5,5800	1 1 1 1	39 120 4 100	5.1600 5.1400 5.1200 5.1000	5.6800 5.7000 5.7800 5.8000	93 56 13 48	1 1 1 1
ROAD	5,1000	14:42	1	4.98	-4.14 %	10	4.9500	5.1000	39	1	3	[+]
RST	4.97 5.10	3.9900 5.9600	14:42 14:42 12:22 12:22	339 287 3 3	4,9800 4,9700 4,9700 4,9700	1 1 1 1	25 200 345 100	4.9100 4.9000 4.8000 4.7400	5.3000 5.3200 5.3400 5.3600	25 63 50 200	1 2 1 1
ROBINSON	3,0600	10:50	10	3.12	-1.92 %	23	3.0600	3.1200	1750	0	0	[+]
RBS	3.06 3.12	2.5000 3.7400	09:45 14:49 12:52 10:41	4 262 17 34	3,1200 3,1200 3,0600 3,1200	1 1 1 1	50 50 330 200	3.0400 3.0200 3.0000 2.9800	3.1400 3.1600 3.1800 3.2000	50 50 50 50	1 1 1 1
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	13861	0.1000	PKC	234393	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	2 2 1 2	25300 3309 3000 4500	0.0800 0.0600 0.0500 0.0400	0.1000 0.2000 0.2200 0.2300	8122 5419 9500 5020	2 3 1 2
ROCCA	4,1500	16:37	1	4.15	-0.24 %	10	3.9400	4.1500	3	0	0	[+]
RCA	4.15 4.15	3.3200 4.9800	17:00 11:59 11:12 09:00	1 4 70 4	4,1600 4,1000 3,9200 4,1500	1 1 1 1	20 20 20 20	3.9000 3.8400 3.8200 3.7600	4.1600 4.1800 4.2000 4.2200	19 20 20 20	1 1 1 1
RSGAMES	11,4000	11:51	1	11.50	5.56 %	82	10.4000	11.5000	143	2	17	[+]
RSG	9.30 11.80	9.2000 13.8000	11:48 11:18 11:18 11:18	8 13 7 30	10,4000 11,4000 11,3000 11,2000	2 3 1 2	74 570 50 204	10.1000 10.0000 9.8500 9.6500	11.7000 11.8000 11.9000 12.0000	10 29 90 10	1 1 1 1
RUCHCHORZ	0,3200	11:00	8651	0.00	0.00 %	10000	0.2900	0.3000	50	0	0	[+]
RCW	0.00 0.00	0.2560 0.3840	11:00 11:00 11:00 11:00	47 1500 2000 635	0,3200 0,3200 0,3200 0,3200	1 1 0 0	8845 1 0 0	0.1900 0.1000 0.0000 0.0000	0.3200 0.3400 0.3800 0.3900	15269 5854 900 4585	1 1 1 1
S4E	43,0000	16:01	1	43.00	-0.92 %	12	42.2000	43.0000	1499	0	0	[+]
S4E	43.00 43.00	34.4000 51.5000	12:19 12:12 12:12 16:08	3 2 2 87	43,4000 43,4000 43,4000 43,4000	2 2 1 1	11 15 10 1	42.0000 41.0000 40.0000 39.4000	43.4000 43.8000 44.0000 45.0000	675 78 5 1510	1 1 1 2
SAKANA	0,3300	10:57	7	0.33	0.61 %	50	0.3280	0.3300	5338	0	0	[+]
SKN	0.33 0.33	0.2640 0.3960	09:57 12:03 11:27 11:27	5 1950 3000 1971	0,3300 0,3280 0,3120 0,3120	1 1 1 1	1000 6000 1000 5800	0.3120 0.3100 0.3020 0.2980	0.3320 0.3340 0.3360 0.3380	999 500 2999 5339	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	4641	PKC	PKC	7212	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	1 1 1 1	220 2500 800 82	1.4000 1.3500 1.3000 1.2300	0.8800 1.2900 1.3400 1.3500	300 30 50 1480	1 1 1 3
SCANWAY	237,0000	17:00	18	222.00	6.28 %	96	236.0000	237.0000	343	12	2 855	[+]
SCW	220.00 241.00	178.0000 266.0000	17:00 17:00 17:00 17:00	10 2 13 19	237,0000 237,0000 237,0000 237,0000	2 4 7 6	10 45 53 132	234.0000 233.0000 232.0000 231.0000	238.0000 239.0000 240.0000 241.0000	22 8 108 281	1 2 7 6
SDSOPTIC	5,9200	16:33	46	5.60	3.50 %	500	5.9000	5.9200	747	12	67	[+]
SDS	5.30 5.92	4.4800 6.7200	16:33 16:33 16:16 16:13	261 93 400 7	5,9200 5,9000 5,8800 5,9000	1 1 1 1	200 1990 250 550	5.8000 5.7200 5.5400 5.5000	5.9600 5.9800 6.0000 6.0200	255 468 4954 343	2 3 7 2
SEDIVIO	9,9000	15:16	1	9.82	-1.00 %	49	9.3200	9.7600	210	2	16	[+]
SED	9.46 9.92	7.8600 11.7500	15:16 15:11 15:10 14:44	49 385 250 80	9,8800 9,5000 9,5000 9,4600	1 1 1 1	220 22 500 2	9.3000 9.1200 9.1000 9.0800	9.9000 10.1500 10.5000 10.5500	201 1085 200 80	1 2 2 1
SEVENET	3,3000	16:48	10	3.12	4.10 %	50	3.2800	3.3000	2290	15	48	[+]
SEV	3.12 3.35	2.5000 3.7400	16:30 16:30 16:02 16:01	700 100 300 7	3,2000 3,2200 3,3000 3,3000	2 2 1 1	1800 145 1000 1000	3.2000 3.1700 3.1500 3.1200	3.3500 3.3800 3.4000 3.4300	690 651 1760 500	1 1 4 1
SFD	3,0500	16:47	4	3.00	1.67 %	700	3.0000	3.0500	209	18	53	[+]
SFD	2.92 3.05	2.4000 3.6000	16:32 16:32 16:32 16:32	7 948 734 47	3,0500 3,0400 3,0300 3,0300	1 3 2 2	30 1488 192 441	2.9800 2.9700 2.9300 2.9200	3.0600 3.0700 3.0900 3.1000	2842 2762 5308 700	2 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	0	0.0000	1.1000	481	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	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SIMTERACT	5,7500	10:21	28	5.55	-0.86 %	208	5.4000	5.7500	190	1	3	[+]
SMT	5.40 5.75	4.4400 6.6500	09:50 09:50 09:00 09:00	392 190 1 2	5,4000 5,4500 5,5500 5,8000	1 1 2 1	199 6 1308 273	5.3500 5.2000 5.1500 4.7000	5.8000 6.2000 6.2500 6.3000	215 119 253 600	1 1 3 1
SKYEUROPE	1,7800	09:24	85	1.88	-4.81 %	5	1.7900	1.8800	2764	0	0	[+]
SKY	1.78 1.88	1.5100 2.2400	09:24 09:09 16:44 16:44	77 50 266 4	1,8100 1,8800 1,8700 1,8700	1 1 1 1	50 20 100 55	1.7700 1.7600 1.7500 1.7300	1.9000 1.9200 1.9300 1.9500	50 92 40 150	1 1 1 1
SOFTBLUE	0,1780	15:52	1077	0.18	0.28 %	3621	0.1715	0.1780	1352	7	1	[+]
SBE	0.18 0.18	0.1420 0.2130	15:51 15:36 09:01 11:44	1591 3409 500 30	0,1770 0,1770 0,1775 0,1775	3 1 1 1	6409 7594 885 1000	0.1710 0.1700 0.1695 0.1685	0.1785 0.1795 0.1800 0.1810	19029 999 12000 2000	1 1 2 1
SOLARINOV	0,0588	16:11	42	0.06	-6.96 %	3500	0.0558	0.0596	24814	131	8	[+]
SIN	0.06 0.06	0.0406 0.0754	16:11 15:31 15:31 15:30	8 10 390 2250	0,0580 0,0588 0,0586 0,0586	1 1 1 1	15000 2473 15000 220000	0.0556 0.0554 0.0550 0.0530	0.0598 0.0600 0.0632 0.0638	29000 50000 16978 1000	1 1 1 1
SONKA	12,0000	17:00	10	12.10	2.13 %	407	11.8000	12.0000	250	6	70	[+]
SOK	11.45 12.30	9.6800 14.5000	16:45 16:44 16:37 16:34	38 111 43 43	11,8000 11,8500 11,8000 11,8000	1 4 2 5	89 534 269 1158	11.5500 11.5000 11.4500 11.4000	12.0500 12.1000 12.2000 12.2500	1100 44 20 137	1 2 1 2
STANDREW	14,7000	09:45	5	14.70	0.00 %	5	14.3000	15.3000	5	0	0	[+]
STD	14.70 14.70	11.8000 17.6000	15:07 09:37 13:06 13:06	5 5 5 5	14,7000 15,0000 15,0000 15,3000	1 1 1 1	80 5 5 5	14.0000 13.5000 13.2000 13.0000	15.5000 15.7000 15.9000 16.0000	5 10 12 58	1 1 1 2
STARWARD	8,7400	17:00	2	9.12	-4.17 %	54	8.5400	8.7400	588	8	74	[+]
STA	8.50 9.12	7.3000 10.9000	16:29 16:29 16:29 16:21	58 16 24 75	8,5200 8,5400 8,5400 8,6600	5 4 1 1	380 361 190 20	8.5200 8.5000 8.4200 8.3200	8.7600 8.7800 8.8400 8.8600	75 10 58 396	1 1 1 2
STEMCELLS	0,3940	14:43	3	0.41	-2.96 %	750	0.3700	0.4000	129	2	1	[+]
SCS	0.36 0.41	0.3260 0.4860	14:24 14:24 14:24 12:48	71 140 48 10	0,4000 0,4000 0,3860 0,3860	1 1 2 3	200 200 5701 5465	0.3680 0.3660 0.3640 0.3600	0.4040 0.4060 0.4200 0.4280	293 901 200 2930	2 3 1 1
SUNTECH	1,5700	14:56	356	1.41	9.79 %	505	1.4550	1.5600	2046	48	70	[+]
SUN	1.41 1.59	1.1250 1.6850	14:56 13:04 13:04 12:06	644 86 1114 395	1,5600 1,5700 1,5700 1,5700	1 1 2 1	2500 1000 2612 3050	1.4500 1.4400 1.4300 1.4200	1.5650 1.5700 1.5800 1.5900	1400 2209 1000 490	3 3 1 1
SWMANSION	40,0000	16:48	1	40.00	0.00 %	11	39.0000	40.0000	416	0	3	[+]
SWM	40.00 40.00	32.0000 48.0000	16:37 15:28 13:24 10:38	2 79 1 1	40,0000 40,0000 40,0000 40,0000	3 3 4 2	12 178 246 145	38.8000 38.6000 38.0000 37.2000	40.8000 41.0000 41.2000 41.4000	1 60 10 24	1 3 1 2
SYNERGA	0,6400	15:15	50	0.61	-2.44 %	660	0.5900	0.6400	2537	5	3	[+]
SNG	0.60 0.65	0.4870 0.7280	15:15 14:01 13:58 13:54	200 2 115 25	0,6400 0,6480 0,6480 0,6480	1 1 1 1	500 500 500 500	0.5820 0.5720 0.5700 0.5680	0.6480 0.6500 0.6520 0.6540	1201 491 500 500	1 1 1 1
SZAR	0,0840	16:36	5000	0.08	1.82 %	6972	0.0825	0.0840	23919	166	14	[+]
SZR	0.08 0.08	0.0550 0.1010	16:26 16:26 16:14 16:12	20000 23000 28 12500	0,0825 0,0825 0,0825 0,0825	1 1 1 1	7000 10000 1000 15200	0.0800 0.0780 0.0770 0.0750	0.0845 0.0855 0.0890 0.0920	30000 2000 6000 8628	1 1 1 1
TAMEX	2,9400	16:48	20	2.70	8.89 %	466	2.6800	2.9200	1000	4	12	[+]
TOS	2.68 2.94	2.1600 3.2400	16:09 16:05 16:05 16:05	500 229 771 471	2,8000 2,9400 2,9200 2,8800	1 1 1 1	1 1 479 900	2.6600 2.6200 2.5000 2.4800	2.9400 2.9800 3.0000 3.0800	2898 1000 100500 1392	1 1 2 1
TAXNET	1,8300	10:37	5	1.83	-3.68 %	140	1.8300	1.8800	100	0	0	[+]
TXN	1.83 1.83	1.4700 2.1800	10:37 11:41 11:41 11:41	200 50 100 50	1,8300 1,9000 1,9200 1,9300	1 2 1 1	100 400 200 100	1.8200 1.8000 1.7500 1.7200	1.8900 1.9000 1.9500 2.0000	100 520 150 200	1 1 1 1
TELEMEDPL	0,6350	15:00	99	0.64	0.00 %	100	0.5900	0.6400	144	0	0	[+]
TMP	0.64 0.64	0.5100 0.7600	15:00 15:00 15:00 15:00	13 20 1 4	0,6350 0,6350 0,6350 0,6350	1 1 1 3	100 100 100 1599	0.5600 0.5400 0.5200 0.5000	0.6450 0.6800 0.7100 0.7600	1412 100 100 2000	1 1 1 1
TELESTRADA	27,0000	12:48	110	26.00	3.85 %	77	26.0000	27.0000	110	0	3	[+]
TLS	26.00 27.00	20.8000 31.2000	09:16 16:28 12:48 12:21	1 50 75 16	26,0000 26,0000 27,0000 27,8000	1 1 1 1	57 25 100 75	25.8000 24.6000 24.4000 24.2000	27.2000 27.8000 29.0000 29.6000	75 587 700 200	1 1 1 1
TELGAM	0,5000	16:45	2	0.50	-0.79 %	3000	0.4700	0.4990	323	3	1	[+]
TLG	0.47 0.50	0.4000 0.6000	16:44 16:44 11:20 09:44	500 500 1000 500	0,4700 0,4700 0,5000 0,5000	1 2 2 2	2492 2806 3100 3288	0.4690 0.4640 0.4630 0.4620	0.5000 0.5020 0.5080 0.5100	2619 10 500 3800	1 1 1 1
TERMOEXP	13,6000	16:15	11	0.00	0.00 %	155	12.8000	13.6000	74	0	0	[+]
TME	0.00 0.00	10.9000 16.3000	16:14 09:00 13:04 09:00	18 1 1 1	13,6000 13,6000 13,6000 12,9000	1 1 1 1	79 55 135 64	12.7000 11.3000 11.2000 10.1000	14.7000 15.8000 16.3000 16.8000	106 110 48 106	1 1 1 1
THEDUST	0,8800	15:00	100	0.88	0.00 %	350	0.8800	0.9500	1800	0	0	[+]
THD	0.88 0.88	0.7040 1.0550	15:00 15:00 15:00 11:00	50 39 61 250	0,8800 0,8800 0,8800 0,8800	2 1 1 2	220 200 900 6188	0.8620 0.8300 0.8100 0.8000	0.9700 0.9900 1.0000 1.0800	100 401 1000 100	1 2 1 1
TNTPROENR	0,8460	12:25	1354	0.00	0.00 %	3042	0.8440	0.8400	2000	0	0	[+]
TNT	0.00 0.00	0.6780 1.0150	12:25 11:00 11:00 11:00	446 3213 30 1100	0,8460 0,8460 0,8460 0,8460	1 1 2 1	113 54 2350 15	0.8400 0.8320 0.8000 0.7980	0.8440 0.9000 0.9220 0.9340	100 1049 15 15	1 2 1 1
TREX	1,7000	16:37	45	1.56	17.24 %	1865	1.6100	1.7000	1062	71	117	[+]
TRX	1.56 1.85	1.2500 1.8700	16:27 16:27 15:08 15:08	300 57 960 1000	1,7000 1,6200 1,7000 1,7000	2 1 1 2	1351 10 1500 1200	1.6000 1.5900 1.5500 1.5400	1.7200 1.7400 1.7500 1.8000	280 1500 400 3826	1 1 1 3
TRUEGAMES	0,2650	15:15	800	0.26	9.05 %	500	0.2500	0.2650	4601	2	1	[+]
TGS	0.24 0.27	0.2080 0.3100	15:15 12:02 11:58 11:58	200 200 291 200	0,2640 0,2420 0,2420 0,2430	1 1 1 1	200 2009 5810 2000	0.2430 0.2420 0.2400 0.2320	0.2660 0.2700 0.2740 0.2760	4808 200 2650 4870	1 1 2 1
UFGAMES	1,0700	09:42	10	1.07	0.00 %	100	1.0200	1.0600	50	0	0	[+]
UFG	1.07 1.07	0.8600 1.2800	09:33 09:33 09:30 09:20	185 100 11 10	1,0700 1,0600 0,9900 1,0700	1 1 2 1	100 2000 2256 2843	1.0000 0.9950 0.9900 0.9800	1.0700 1.1100 1.1300 1.1600	2181 100 50 1800	2 1 1 4
UNIFIED	0,1810	15:17	1479	0.00	0.00 %	10000	0.1550	0.1790	507	0	0	[+]
UFC	0.00 0.00	0.1450 0.2160	15:17 15:00 15:00 15:00	3921 4 610 1618	0,1810 0,1810 0,1530 0,1530	2 1 1 1	14513 1500 9150 3847	0.1530 0.1500 0.1420 0.1300	0.1800 0.1810 0.1900 0.1980	3921 11503 3185 4291	1 2 1 1
VARSAV	0,3810	14:42	500	0.38	-2.81 %	2472	0.3810	0.3910	1068	1	0	[+]
VAR	0.38 0.38	0.3050 0.4570	16:04 11:27 09:33 16:19	500 252 28 20	0,3920 0,3920 0,3760 0,3810	1 2 1 1	3770 130 20000 30	0.3800 0.3770 0.3750 0.3660	0.3920 0.3960 0.3970 0.3980	2269 5600 2000 15700	2 1 1 3
VEE	12,8000	17:00	229	11.80	8.47 %	113	12.5500	12.9000	1	11	143	[+]
VEE	11.75 13.60	9.4400 14.1500	16:47 16:22 16:22 16:14	50 117 3 3	12,8000 12,5500 12,6000 12,5500	2 3 3 2	51 106 342 90	12.5000 12.4500 12.4000 12.3000	12.9500 13.0000 13.1000 13.2000	5 200 251 151	1 3 2 2
VERBICOM	1,7000	14:30	3	1.68	0.00 %	20	1.5600	1.7000	1116	0	0	[+]
VRB	1.68 1.70	1.3500 2.0000	14:30 14:27 14:27 10:09	42 110 10 20	1,6900 1,6900 1,6800 1,6900	1 1 1 4	20 20 1175 5020	1.5400 1.5200 1.5100 1.5000	1.7200 1.7400 1.7800 1.7900	1000 745 1000 2500	1 1 1 1
VIDIS	4,6800	10:23	12	5.35	0.00 %	15	4.2000	5.3500	405	0	0	[+]
VDS	4.68 5.35	4.2800 6.4000	09:03 09:55 09:11 13:52	2 28 1 3	5,3500 4,6800 4,4000 4,4000	1 1 1 1	159 444 555 330	4.0600 4.0400 3.4400 0.0100	5.4500 5.5000 5.8500 6.6000	414 3 8 210	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	55000	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 0	10000 50000 160000 0	0.0140 0.0120 0.0105 0.0000	0.0120 0.0155 0.0200 0.0220	8000 100000 9148 953379	1 1 1 1
VOOLT	1,9600	17:00	100	1.94	-1.51 %	249	1.9350	1.9600	183	1	2	[+]
VLT	1.94 1.96	1.5500 2.3200	16:14 16:02 10:22 14:24	1018 1 200 100	1,9600 1,9350 1,9900 1,9950	1 1 1 1	100 125 95 141	1.9300 1.9050 1.9000 1.8950	2.0000 2.0200 2.0400 2.0600	100 85 100 125	1 1 1 1
VRFABRIC	3,4700	14:37	44	3.44	0.58 %	20	3.4000	3.4700	1279	1	4	[+]
VFA	3.44 3.49	2.7600 4.1200	14:30 09:10 09:10 09:02	20 514 486 40	3,4700 3,4900 3,4900 3,4800	1 2 2 1	20 186 520 900	3.3700 3.3000 3.2500 3.2100	3.4800 3.4900 3.5000 3.5100	476 400 40 500	1 1 1 1
VRFACTORY	0,1950	16:22	95	0.20	-1.52 %	5100	0.1850	0.1950	855	15	3	[+]
VRF	0.18 0.20	0.1590 0.2360	15:00 13:47 13:11 13:10	1000 1000 50 1428	0,1850 0,1950 0,1980 0,1830	3 2 1 2	4149 11611 4166 1100	0.1830 0.1820 0.1810 0.1800	0.1970 0.1980 0.1990 0.2000	1000 1000 11408 6529	1 1 2 1
WERTHHOLZ	0,1990	16:47	1439	0.20	1.53 %	256	0.1960	0.1980	13298	5	1	[+]
WHH	0.20 0.20	0.1570 0.2340	16:47 11:47 11:36 16:19	23 3244 169 1600	0,1980 0,1960 0,1960 0,1990	1 1 1 1	2500 7200 4498 7693	0.1860 0.1800 0.1570 0.1300	0.1990 0.2000 0.2060 0.2100	37383 9999 13619 4818	1 1 1 2
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	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	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6100 0.6200 0.6300	6000 5600 1730 200	2 1 1 1
WIERZYCL	0,6460	09:15	4	0.63	2.54 %	18	0.5860	0.6340	2330	1	1	[+]
WRL	0.58 0.65	0.5040 0.7560	09:15 09:04 09:04 09:04	500 200 197 4	0,6360 0,6320 0,5820 0,5820	1 1 1 2	500 580 500 1061	0.5840 0.5820 0.5760 0.5740	0.6380 0.6400 0.6420 0.6440	200 4251 1000 4000	1 1 1 1
XBSPROLOG	83,0000	15:59	25	82.50	-1.19 %	1	82.0000	83.0000	24	0	6	[+]
XBS	81.00 83.00	66.0000 99.0000	15:07 13:22 11:20 10:28	18 1 1 7	83,0000 83,0000 82,5000 81,0000	2 7 5 3	2 133 72 102	81.5000 81.0000 80.0000 79.0000	83.5000 84.0000 84.5000 85.0000	9 18 36 73	2 3 1 5
ZENERIS	3,6800	16:28	163	0.00	0.00 %	10	3.6000	3.6800	10	0	0	[+]
ZEN	0.00 0.00	2.9500 4.4100	16:28 16:27 16:27 16:26	187 13 10 20	3,6600 3,6600 3,6300 3,6000	2 1 1 1	40 10 200 10	3.5500 3.5100 3.5000 3.4900	3.7500 3.7700 3.7800 3.7900	10 10 20 950	1 1 1 1
ZORTRAX	0,0798	15:17	33352	0.08	-0.25 %	1276	0.0840	0.0798	16648	383	31	[+]
ZRX	0.08 0.08	0.0560 0.1035	15:17 15:00 15:00 15:00	4648 2500 4976 2000	0,0798 0,0798 0,0798 0,0798	1 1 1 1	11500 12500 8999 8000	0.0740 0.0720 0.0706 0.0704	0.0800 0.0850 0.0900 0.0940	927411 100000 83011 25700	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	121700.6	-0.52%	17:09
WIG20	3283.4	-0.70%	17:09
WIG20 Fut	3303.0	-0.75%	17:04
WIG20USD	902.4	-0.93%	17:15
mWIG40	8625.3	-0.22%	17:09
sWIG80	31549.4	+0.47%	17:09

Notowania Świat
Dow	49359.3	-0.17%	22:01
Nasdaq	23515.4	-0.06%	22:00
Nikkei	53936.2	-0.32%	7:45
DAX	25276.3	-0.30%	17:31
Ropa WTI	59.3	+0.37%	22:59
Złoto	4582.3	-0.73%	22:00

Notowania Waluty
EUR/PLN	4.22020	+0.21%	22:00
CHF/PLN	4.53013	+0.30%	22:00
USD/PLN	3.63829	+0.28%	22:00
EUR/USD	1.15994	-0.07%	22:00
GBP/USD	1.33800	0.00%	22:00
USD/JPY	158.082	-0.34%	22:00

Forum
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
WOODPCKR	4.88	26.42%
CAPITAL	2.04	20.00%
MFO	40.60	9.73%
LOKUM	25.00	9.65%
MAXCOM	5.40	8.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.10	-6.25%
CIGAMES	2.54	-5.93%
EUCO	2.21	-5.56%
IMPERA	1.32	-5.04%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		59 Spółek
Spada:		149 Spółek
Obrót:		2,476,560,339 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