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	0,0960	16:37	979	0.10	-0.21 %	2500	0.0948	0.0960	3021	334	32	[+]
ONE	0.09 0.10	0.0672 0.1245	16:29 16:29 16:24 16:24	4000 1101 28899 6000	0,0948 0,0948 0,0948 0,0948	2 1 1 1	13500 10545 6375 15400	0.0946 0.0944 0.0942 0.0940	0.0962 0.0966 0.0976 0.0978	13564 2000 2000 25800	1 1 1 1
4MOBILITY	1,7900	16:45	105	1.57	5.92 %	20	1.7100	1.7900	495	1	2	[+]
4MB	1.57 1.80	1.2600 1.8800	16:45 15:36 13:11 11:56	10 6 4 150	1,7900 1,7900 1,7900 1,8000	2 1 1 2	40 295 20 40	1.7000 1.6900 1.6600 1.6000	1.8000 1.8500 1.9000 1.9500	1550 2000 20 865	1 1 1 2
7FIT	9,0000	17:00	5	8.95	16.88 %	739	7.2000	9.0000	2229	0	4	[+]
7FT	7.20 9.40	7.2000 10.7000	16:30 16:30 16:30 15:12	40 5 5 12	7,2000 7,3000 7,5000 8,2000	1 1 1 1	1141 2 58 1200	7.0500 6.8000 6.7000 6.6500	9.2000 9.3000 9.4000 9.5000	275 380 231 333	1 1 2 1
7LEVELS	8,2000	11:00	180	8.20	2.50 %	3	8.2000	8.2500	65	0	3	[+]
7LV	8.20 8.20	6.6000 9.8000	11:00 11:00 15:00 15:00	66 131 50 25	8,2000 8,2000 8,0000 8,0000	1 1 1 0	70 42 100 0	7.6500 6.8500 6.4000 0.0000	8.5000 13.0000 15.7000 19.0000	200 1855 169 1120	1 1 1 1
ABAK	3,9000	16:37	20	3.90	-3.47 %	600	3.7400	3.9000	580	1	5	[+]
ABK	3.74 3.90	3.1200 4.6800	16:26 16:24 16:24 16:24	100 500 600 100	3,7400 3,8000 3,9000 4,0400	1 1 2 1	450 370 302 70	3.6600 3.5600 3.5000 3.3200	4.2400 4.6400 5.5500 0.0000	200 300 442 0	1 1 1 0
ABSINVEST	0,6650	10:54	16	0.67	0.00 %	200	0.6100	0.6600	1980	0	0	[+]
AIN	0.67 0.67	0.5350 0.7950	10:05 11:35 16:40 14:07	20 20 20 240	0,6650 0,6650 0,6650 0,6650	2 1 2 1	273 5500 4100 500	0.6000 0.5950 0.5900 0.5800	0.6650 0.6750 0.6850 0.6900	1964 500 900 900	1 1 2 2
ADATEX	0,2760	14:49	38	0.26	-4.50 %	1156	0.2520	0.2740	5662	91	23	[+]
ADX	0.25 0.28	0.2080 0.3120	14:27 14:27 14:21 14:21	1800 1 10000 200	0,2780 0,2790 0,2500 0,2500	1 2 1 1	1000 8200 5753 8200	0.2510 0.2500 0.2440 0.2320	0.2760 0.2770 0.2800 0.2810	6999 50000 500 47	1 1 1 1
AERFINANC	0,0555	11:00	5700	0.06	-0.89 %	200	0.0430	0.0555	8300	10	1	[+]
AER	0.06 0.06	0.0390 0.0720	11:00 11:00 15:00 11:02	500 3800 2000 5800	0,0555 0,0555 0,0560 0,0440	1 1 1 0	1000 36665 50000 0	0.0425 0.0350 0.0100 0.0000	0.0560 0.0590 0.0600 0.0690	36906 7799 10089 18133	2 1 2 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	600	1.9600	PKC	2605	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	1.3000 1.4000 1.5000 1.9500	100 100 393 1687	1 1 5 1
AGROLIGA	27,2000	09:40	38	28.00	-2.86 %	50	27.0000	27.8000	50	1	16	[+]
AGL	27.20 28.60	22.4000 33.6000	09:40 09:40 09:10 09:10	20 2 351 10	27,2000 27,4000 28,6000 28,6000	1 2 1 2	10 54 20 40	26.8000 26.6000 26.4000 26.2000	28.0000 28.2000 28.4000 28.6000	20 20 160 530	1 1 2 3
AITON	0,3980	13:59	1500	0.37	7.57 %	200	0.3700	0.3900	3000	29	11	[+]
AIT	0.36 0.40	0.2970 0.4450	13:59 13:56 13:56 13:56	200 500 200 200	0,3980 0,4000 0,3990 0,3990	1 1 1 2	200 200 1790 20200	0.3620 0.3610 0.3510 0.3500	0.3960 0.3980 0.3990 0.4000	9500 59100 400 5398	1 2 1 2
AKCEPTFIN	0,1660	11:00	100	0.00	0.00 %	1000	0.1500	0.1780	200	0	0	[+]
AFC	0.00 0.00	0.1330 0.1990	11:03 11:00 15:02 15:00	609 41 48 2	0,1660 0,1660 0,1640 0,1640	1 1 1 1	1000 4000 3000 6000	0.1400 0.1300 0.1200 0.1000	0.1800 0.1820 0.1840 0.1860	200 200 200 200	1 1 1 1
ANALIZY	26,0000	17:04	109	27.60	13.04 %	5	26.0000	27.6000	78	0	6	[+]
AOL	26.00 27.60	22.2000 33.0000	17:03 16:32 15:44 15:30	50 27 8 16	26,0000 26,0000 26,0000 26,0000	1 1 1 1	60 66 100 22	23.6000 23.4000 23.0000 22.2000	27.8000 28.0000 28.4000 29.0000	221 150 70 54	1 1 1 1
APANET	1,0100	12:05	50	1.00	2.54 %	500	1.0000	1.0100	140	0	0	[+]
APA	1.00 1.01	0.8000 1.2000	09:17 09:17 09:12 09:12	8 18 10 10	1,0000 1,0000 0,9850 0,9800	2 1 1 1	260 50 100 2000	0.9600 0.9400 0.9300 0.9000	1.0200 1.0300 1.0400 1.1000	200 100 16 1414	1 1 1 2
APIS	0,0240	15:00	1	0.02	0.00 %	146945	0.0240	0.0240	146945	60	1	[+]
ASA	0.02 0.02	0.0170 0.0310	11:03 11:03 11:03 11:00	23054 24300 2646 10000	0,0240 0,0240 0,0240 0,0240	3 1 1 6	136000 100000 88202 356500	0.0215 0.0210 0.0205 0.0200	0.0245 0.0255 0.0260 0.0270	249900 150000 30000 130000	2 1 1 1
APOLLO	0,6400	15:00	314	0.00	0.00 %	834	0.6000	0.6400	683	0	0	[+]
APC	0.00 0.00	0.5150 0.7650	15:00 15:00 15:00 11:17	100 834 1074 700	0,6400 0,6000 0,5950 0,5900	1 1 1 1	200 1000 10 1000	0.5400 0.5300 0.4240 0.4000	0.6950 0.7000 0.7200 0.7350	998 715 1300 1500	1 1 1 1
APS	7,2500	15:08	286	7.25	0.00 %	292	7.0000	7.2500	51	0	3	[+]
APS	7.25 7.25	5.8000 8.7000	15:08 09:50 09:49 17:00	10 53 30 17	7,2500 7,2500 7,2500 7,2500	1 1 2 1	250 23 409 283	6.9500 6.9000 6.8500 6.7500	7.3000 7.4000 7.4500 7.8000	422 10 97 99	2 1 1 1
AQUABB	16,0000	10:01	5	16.30	-2.44 %	5	15.8000	16.3000	419	0	0	[+]
AQU	16.00 16.30	13.1000 19.5000	09:00 09:00 15:43 15:42	5 5 1 1	16,3000 16,3000 16,4000 16,4000	2 1 1 3	20 10 10 60	15.6000 15.4000 15.2000 14.0000	16.4000 16.6000 17.0000 17.9000	1918 10 10 10	2 1 1 1
AQUAPOZ	12,6000	09:00	2	12.60	5.88 %	185	11.1000	11.6000	175	0	0	[+]
AQA	12.60 12.60	10.1000 15.1000	09:00 12:46 09:10 09:00	2 180 53 210	11,9000 11,5000 11,7000 11,7000	1 1 1 1	46 200 69 10	10.7000 10.6000 9.3500 9.2000	12.5000 12.6000 12.7000 12.9000	15 193 175 92	1 2 1 1
ARTGAMES	0,4980	14:28	50	0.46	-0.40 %	600	0.4660	0.5000	1100	1	0	[+]
ARG	0.46 0.50	0.3720 0.5550	14:28 11:48 09:11 17:00	50 200 241 1	0,4980 0,4980 0,4640 0,5000	2 1 2 1	2068 23 7055 450	0.4640 0.4520 0.4500 0.4480	0.5100 0.5200 0.5300 0.5450	552 2682 1000 450	2 2 1 1
ASTRO	0,0880	15:04	813	0.07	0.57 %	630	0.0740	0.0880	71946	11	1	[+]
ASR	0.07 0.09	0.0520 0.0960	15:04 14:56 14:55 14:54	1128 4612 2738 650	0,0875 0,0880 0,0875 0,0870	1 2 1 1	8900 16000 15001 11620	0.0735 0.0730 0.0720 0.0680	0.0990 0.1110 0.1120 0.1160	7986 2400 15555 800	1 1 1 1
ATCCARGO	16,2500	14:19	500	15.85	2.85 %	20	16.0000	16.3000	603	1	13	[+]
ATA	15.85 16.30	12.7000 19.0000	14:18 11:32 11:19 11:19	100 6 1 1	16,2500 16,3000 16,3000 16,2500	3 5 1 1	89 939 190 7	15.9000 15.8500 15.8000 15.7500	16.8000 16.8500 16.9000 17.0000	20 260 200 1600	2 1 1 2
ATOMJELLY	0,9650	09:30	20	0.97	0.00 %	100	0.9100	0.9650	2073	0	0	[+]
ATJ	0.97 0.97	0.7750 1.1500	11:02 16:05 16:05 16:05	15 5 100 95	0,9650 0,9750 0,9700 0,9600	1 1 1 1	100 200 100 200	0.9000 0.8900 0.8800 0.8700	0.9700 0.9750 0.9800 0.9850	100 195 150 693	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	15299	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	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
AUXILIUM	1,4000	15:10	112	1.37	2.19 %	17	1.3500	1.4000	88	7	9	[+]
AUX_	1.34 1.41	1.1000 1.6400	15:00 14:56 14:56 14:56	800 19 8 61	1,4000 1,3950 1,3950 1,3950	1 1 2 1	70 4000 208 200	1.3450 1.3400 1.3350 1.3300	1.4050 1.4100 1.4200 1.4300	5241 200 484 350	2 1 1 2
AZTEC	1,9400	09:34	15	1.94	-1.52 %	100	1.8200	1.9400	474	0	1	[+]
AZC	1.94 1.94	1.5600 2.3200	09:00 13:01 13:01 12:55	311 1 369 620	1,9400 1,9700 1,8800 1,8000	1 1 1 1	50 50 100 100	1.8000 1.7700 1.7600 1.7500	1.9500 1.9600 1.9700 1.9800	200 50 1000 100	1 1 1 1
BALTICON	22,4000	14:00	50	20.80	4.67 %	3	20.6000	22.4000	269	0	7	[+]
BLT	20.80 22.40	16.7000 24.8000	12:40 12:39 12:39 12:39	1 72 103 83	22,4000 21,6000 21,6000 21,4000	2 1 1 1	302 1 1 32	20.2000 20.0000 19.6000 18.4000	22.6000 22.8000 23.0000 23.8000	4 479 454 60	1 1 2 1
BELEAF	4,3000	15:00	2	0.00	0.00 %	20	4.1000	4.3200	463	0	0	[+]
BLF	0.00 0.00	3.4400 5.1500	15:00 11:00 11:00 11:00	290 40 10 3	4,3000 4,3000 4,3000 4,3000	1 1 1 1	20 20 20 20	4.0000 3.9000 3.8000 3.7800	4.4400 4.8400 4.8600 4.9000	292 140 588 250	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	11506	0.2300	PKC	23509	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 1 0	10 16000 125000 0	0.2100 0.1680 0.0160 0.0000	0.1100 0.1500 0.1750 0.2000	20000 4000 3588 200	1 1 1 1
BINARY	2,9000	12:39	350	0.00	0.00 %	25	2.8000	2.8800	25	0	0	[+]
BHX	0.00 0.00	2.3200 3.4800	12:39 09:26 09:03 11:06	35 5 10 100	2,9200 3,0000 3,0000 3,0000	1 1 1 1	100 30 15 100	2.7600 2.7000 2.6400 2.6200	2.9000 2.9800 3.0000 3.0800	615 25 2044 150	1 1 3 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	22359	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	500 400 1000 250	0.0500 0.0400 0.0300 0.0200	0.1100 0.1300 0.1340 0.1360	8090 68200 100250 90940	3 2 2 3
BIOGENED	31,6000	13:55	25	31.60	0.00 %	2	30.6000	31.6000	6	0	1	[+]
BGD	31.60 31.60	25.4000 37.8000	09:32 10:15 09:00 09:00	17 20 1 12	31,6000 32,0000 31,6000 31,6000	1 1 1 1	2 76 38 30	30.0000 26.8000 26.6000 20.4000	32.0000 32.6000 38.2000 46.8000	198 400 26 155	2 2 1 1
BIOMASS	0,1890	17:03	28450	0.17	8.31 %	1399	0.1855	0.1890	29314	7 075	1 445	[+]
BEP	0.17 0.23	0.1635 0.2440	17:03 17:02 17:02 17:01	8680 1320 1560 5000	0,1890 0,1890 0,1890 0,1890	1 1 1 1	75 76 77 78	0.1845 0.1840 0.1835 0.1830	0.1915 0.1925 0.1930 0.1950	117 5819 5000 50000	1 1 1 1
BIZTECH	0,1460	16:46	1935	0.14	1.39 %	106784	0.1450	0.1460	565	103	15	[+]
BTK	0.14 0.16	0.1160 0.1720	16:44 16:12 15:46 15:46	100 100 7840 10000	0,1560 0,1530 0,1480 0,1480	1 1 2 3	166663 10000 13177 13500	0.1400 0.1350 0.1340 0.1330	0.1560 0.1570 0.1580 0.1590	4278 6636 20500 11000	1 1 1 1
BKDGAMES	2,9900	10:43	5	2.96	1.01 %	30	2.9000	2.9900	626	0	0	[+]
BKD	2.96 2.99	2.3700 3.5500	10:11 10:11 09:18 11:02	94 30 3 4	2,9900 2,9800 2,9600 2,9600	1 1 1 1	30 600 214 30	2.8800 2.8100 2.8000 2.7900	3.0000 3.0200 3.0400 3.0800	2086 30 30 45	5 1 1 1
BLACKPOIN	0,3160	15:53	449	0.33	-4.24 %	551	0.3160	0.3300	6500	4	1	[+]
BPN	0.32 0.33	0.2680 0.4000	15:01 11:00 10:09 09:00	33 200 3574 50	0,3160 0,3160 0,3160 0,3340	1 1 2 2	1120 6000 12267 15290	0.2920 0.2900 0.2800 0.2700	0.3360 0.3400 0.3540 0.3560	6935 5100 1998 6500	1 1 1 1
BLACKROSE	1,1500	16:48	90	1.30	-8.00 %	510	1.1200	1.1500	422	24	27	[+]
BRP	1.11 1.30	1.0400 1.5600	16:48 16:32 16:32 16:32	10 100 100 100	1,1450 1,1500 1,1500 1,1500	3 3 1 1	621 5876 5000 1000	1.1150 1.1100 1.1000 1.0900	1.1550 1.1600 1.1650 1.1700	960 5 5 2153	2 1 1 3
BPC	0,1570	15:36	70	0.15	12.14 %	18900	0.1500	0.1570	330	1	0	[+]
BPC	0.15 0.16	0.1200 0.1800	11:34 10:38 10:01 09:06	100 100 500 500	0,1500 0,1570 0,1500 0,1500	2 2 1 1	13355 2300 2200 1000	0.1410 0.1380 0.1360 0.1350	0.1580 0.1590 0.1600 0.1610	500 500 500 1000	1 1 1 2
BRAS	0,2160	16:35	1400	0.22	-1.37 %	1986	0.2100	0.2170	17192	55	12	[+]
BSA	0.21 0.22	0.1755 0.2620	15:55 15:45 14:46 14:46	5 514 1 1000	0,2170 0,2100 0,2180 0,2150	2 2 1 1	7800 9500 5400 12500	0.2090 0.2080 0.2060 0.2050	0.2200 0.2210 0.2250 0.2260	9499 8000 1600 1000	3 2 2 1
BSH	12,8000	14:53	20	12.80	0.00 %	15	12.5500	12.8500	20	0	4	[+]
BSH	12.80 12.80	10.2500 15.3500	14:53 14:36 10:02 17:03	298 1 1 500	12,8000 12,8000 12,8000 12,8000	1 1 2 2	30 17 330 23	12.5000 12.4000 12.2000 12.1500	12.9000 12.9500 13.0000 13.2000	10 183 2000 10	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	8443	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 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.3000 0.3500 0.3640 0.3700	170 14000 4020 2800	1 1 1 1
CANNABIS	0,3370	16:47	50	0.34	-0.44 %	5143	0.3330	0.3370	10695	139	47	[+]
CBD	0.33 0.35	0.2715 0.4065	16:47 16:42 16:38 16:36	450 500 657 57	0,3360 0,3360 0,3330 0,3335	1 3 1 1	848 5605 10000 5000	0.3325 0.3320 0.3315 0.3310	0.3380 0.3385 0.3395 0.3400	1000 60 7627 10439	1 1 2 3
CARBON	5,9200	17:00	188	5.40	7.64 %	57	5.9200	5.9600	335	5	28	[+]
CRB	5.40 5.94	4.3200 6.4800	16:02 15:52 15:31 15:10	10 300 3 302	5,9200 5,8200 5,8200 5,9200	1 1 1 1	400 2 2 237	5.8000 5.6200 5.4400 5.4200	5.9800 6.0000 6.1000 6.2000	4 400 650 10	1 1 2 1
CARLSON	4,1500	17:00	2	4.15	0.00 %	125	4.0500	4.1500	5	0	0	[+]
CAI	4.15 4.15	3.3200 4.9800	09:54 09:02 15:36 12:25	10 2 241 5	4,1500 4,1500 4,1500 4,1700	1 2 1 1	100 150 100 500	4.0400 4.0200 4.0100 4.0000	4.1600 4.1700 4.2000 4.2100	104 92 482 98	1 1 1 1
CARPATHIA	1,3300	09:19	68	1.33	0.00 %	33	1.2600	1.3400	50	0	0	[+]
CRC	1.33 1.33	1.0700 1.5900	09:13 09:20 09:20 12:48	10 50 50 17	1,3300 1,3300 1,3200 1,2600	1 1 1 1	20 484 100 20	1.2500 1.2400 1.2000 1.1500	1.3500 1.3600 1.3800 1.4100	50 50 100 100	1 1 1 1
CCS	0,7700	12:01	13	0.00	0.00 %	2115	0.7700	0.8000	422	0	0	[+]
CCS	0.00 0.00	0.6200 0.9200	09:19 13:44 10:53 10:43	26 13 50 12	0,8000 0,8000 0,8000 0,7600	1 1 1 1	1520 833 899 1000	0.7600 0.7200 0.7050 0.7000	0.8100 0.8200 0.8500 0.8850	10 10 999 889	1 1 1 1
CDA	23,2000	16:17	2	23.10	0.43 %	20132	23.1000	23.2000	18581	3	76	[+]
CDA	23.10 23.20	18.5000 27.7000	15:53 15:52 15:50 15:49	269 100 100 100	23,1000 23,1000 23,1000 23,1000	3 1 3 1	22 50 631 30	23.0000 22.9000 22.8000 22.7000	23.3000 23.5000 23.8000 24.0000	806 54 107 437	2 3 1 3
CFG	1,9000	17:00	10	1.93	2.70 %	995	1.8350	1.9000	1266	0	0	[+]
CFG	1.84 1.93	1.5450 2.3100	16:36 14:53 11:44 09:00	5 10 80 2	1,8350 1,9050 1,8950 1,9300	1 1 2 1	125 40 125 110	1.8000 1.7950 1.7900 1.7850	1.9100 1.9250 1.9300 1.9400	10 767 262 1987	1 1 1 1
CHERRY	7,0000	09:00	2	7.00	0.00 %	100	6.8000	6.9800	9	0	0	[+]
CHP	7.00 7.00	5.6000 8.4000	16:48 12:29 12:29 12:08	43 24 73 14	7,0000 7,0000 7,0000 7,0000	1 1 1 1	5 100 200 231	6.7400 6.7200 6.5800 6.3200	7.0000 7.0200 7.6200 7.8800	96 600 195 253	1 1 1 1
CMI	11,7000	11:04	1	0.00	0.00 %	16	11.7000	12.0000	3	0	0	[+]
CMI	0.00 0.00	9.4000 14.0000	14:11 10:25 09:10 12:14	10 2 25 65	11,7000 11,6000 11,6000 12,0000	1 1 1 1	10 220 15 1000	11.5000 11.4000 11.2000 11.1000	12.1000 12.2000 12.3000 12.5000	2 13 12 2	1 3 2 1
CONSOLE	7,2000	12:13	65	7.50	-2.70 %	326	7.2000	7.7000	96	0	3	[+]
CLA	7.20 7.50	6.0000 9.0000	11:15 11:15 11:15 09:00	280 30 25 25	7,2000 7,2500 7,2500 7,5000	1 1 2 1	25 12 35 10	7.0000 6.8000 6.7000 6.6000	8.0000 8.1500 8.3500 8.5500	70 25 25 10	1 1 1 1
COSMA	0,4400	15:07	1122	0.46	-7.37 %	4	0.4200	0.4390	400	62	25	[+]
COS	0.37 0.46	0.3680 0.5520	14:49 13:34 13:30 13:30	24 841 1000 1000	0,4400 0,4400 0,4380 0,4360	2 1 3 1	900 947 5992 100	0.4100 0.4010 0.4000 0.3900	0.4400 0.4460 0.4500 0.4600	2226 1000 200 100	1 1 1 1
CTEGROUP	0,0412	15:11	40606	0.04	-8.44 %	500	0.0450	0.0420	291	150	6	[+]
CTE	0.04 0.04	0.0294 0.0546	15:09 15:07 15:00 15:00	24500 500 9500 40000	0,0412 0,0412 0,0412 0,0412	1 2 1 1	16999 72799 10000 19999	0.0380 0.0376 0.0372 0.0324	0.0454 0.0480 0.0486 0.0490	14209 15213 50000 70150	1 3 1 3
CWA	4,5000	17:00	50	4.24	0.45 %	50	4.2800	4.5000	2950	6	25	[+]
CWA	4.00 4.59	3.4000 5.0800	16:18 16:09 16:09 16:09	940 142 58 500	4,5900 4,5000 4,5000 4,5000	1 1 1 1	50 50 50 50	4.2600 4.2400 4.2200 4.2000	4.5900 4.6000 4.6600 4.7000	560 250 50 1049	2 2 1 2
CZARNKOW	0,0870	11:05	15	0.09	-0.57 %	200	0.0800	0.0875	1123	0	0	[+]
BRO	0.09 0.09	0.0610 0.1130	11:00 15:00 11:00 11:00	85 150 150 800	0,0870 0,0875 0,0885 0,0885	1 1 1 1	200 630 200 198	0.0755 0.0670 0.0640 0.0625	0.0885 0.0910 0.1000 0.1050	500 500 500 500	1 1 1 1
DANKS	0,6900	17:00	2000	0.71	-2.82 %	30130	0.6500	0.6900	18000	59	40	[+]
DNS	0.65 0.72	0.5700 0.8500	14:00 13:15 13:10 13:05	4870 10000 20000 20000	0,6500 0,6700 0,6900 0,6900	1 1 1 1	800 999 1200 3000	0.6100 0.6050 0.6000 0.5950	0.7150 0.7200 0.7400 0.7700	5737 8800 2000 900	2 1 1 1
DDISTANCE	0,1310	15:00	18432	0.14	-3.68 %	14568	0.1310	0.1445	9990	27	4	[+]
DDI	0.13 0.14	0.1160 0.1730	15:00 11:00 11:02 11:00	9000 10 2568 19490	0,1310 0,1445 0,1360 0,1360	2 1 2 2	24441 7000 14175 44000	0.1300 0.1275 0.1265 0.1210	0.1475 0.1550 0.1685 0.1690	10975 9978 5000 5000	1 1 1 1
DEKTRA	7,5200	13:38	3	7.70	-2.59 %	67	7.5200	7.6600	3	0	0	[+]
DKR	7.52 7.70	6.1600 9.2400	13:38 13:38 13:38 10:41	10 3 4 10	7,5400 7,5400 7,6600 7,6800	2 1 1 3	1730 80 440 1531	7.5000 7.4400 7.4200 7.4000	7.6800 7.7000 7.7200 7.7400	49 295 275 90	1 1 1 1
DETGAMES	1,0300	10:02	10	1.03	0.00 %	50	0.9500	1.0300	135	0	0	[+]
DEG	1.03 1.03	0.8250 1.2300	15:43 11:12 10:20 10:20	10 90 5 15	1,0300 1,0300 1,0300 0,9200	1 1 1 1	100 100 446 500	0.9000 0.8500 0.8400 0.8200	1.0400 1.0500 1.0700 1.0800	410 50 100 650	1 1 1 1
DGNET	8,3000	10:10	250	8.26	0.48 %	190	8.2600	8.3000	50	0	2	[+]
DGN	8.26 8.30	6.6200 9.9000	09:04 17:00 13:32 11:11	10 120 2 5	8,2600 8,2600 8,2600 8,1400	2 1 1 1	12 20 2 165	8.1400 8.0200 7.9800 7.9600	8.3600 8.4000 8.4200 8.4600	20 20 400 20	1 1 1 1
DITIX	0,1760	11:19	20	0.18	0.00 %	6620	0.1560	0.1760	3856	0	0	[+]
DTX	0.16 0.18	0.1410 0.2110	11:08 09:00 09:01 12:12	380 5 10 33	0,1560 0,1760 0,1760 0,1760	1 2 1 1	10000 53999 12700 10000	0.1550 0.1510 0.1505 0.1500	0.1765 0.1855 0.1865 0.1870	12000 3868 50000 160000	1 1 1 1
DRAGEUS	1,5300	15:35	553	1.47	-2.55 %	100	1.4400	1.5300	108	2	3	[+]
DRG	1.47 1.54	1.1800 1.7600	15:35 09:07 09:06 09:06	100 39 100 961	1,5300 1,5350 1,5350 1,4700	1 1 1 1	800 1200 1100 1000	1.4200 1.4000 1.3900 1.3800	1.5600 1.5650 1.5700 1.5800	100 328 364 800	1 1 1 1
DRFINANCE	0,8000	11:25	320	0.00	0.00 %	1880	0.6800	0.7450	2333	0	0	[+]
DRF	0.00 0.00	0.6400 0.9600	11:25 11:25 11:25 11:25	771 2333 2333 2333	0,7000 0,7050 0,7050 0,7050	1 1 1 1	1000 500 1002 999	0.6550 0.6500 0.6300 0.6250	0.7500 0.7950 0.8000 0.8450	1000 4666 5684 1335	1 2 3 1
DUALITY	0,7900	15:31	81	0.79	0.00 %	41	0.7620	0.7900	186	1	1	[+]
DUA	0.79 0.79	0.6320 0.9480	15:31 15:31 15:31 10:56	702 47 170 30	0,7900 0,7880 0,7880 0,7880	1 1 1 1	200 200 30 25	0.7600 0.7540 0.7520 0.7500	0.8180 0.8260 0.8400 0.8460	200 200 10 200	1 1 1 1
EASYCALL	7,8000	11:44	10	7.80	-1.27 %	40	7.5500	7.7500	60	0	0	[+]
ECL	7.80 7.80	6.2500 9.3500	16:39 15:59 15:59 10:04	5 27 74 10	7,9000 7,6500 7,6500 7,9500	1 1 1 2	50 500 500 750	7.5000 7.2000 7.1500 7.1000	7.8000 7.8500 7.9000 7.9500	389 290 445 185	1 1 2 1
ECCGAMES	0,4890	14:50	22	0.49	-3.74 %	450	0.4620	0.4890	178	11	5	[+]
ECC	0.46 0.49	0.3920 0.5880	14:11 14:11 12:06 12:03	230 300 4421 23	0,4800 0,4800 0,4560 0,4560	2 1 3 1	300 2200 413 300	0.4610 0.4600 0.4540 0.4510	0.4900 0.4990 0.5000 0.5020	100 1452 4621 100	1 2 2 1
ECO5TECH	1,6000	15:12	29	1.58	6.67 %	50	1.5000	1.5800	800	8	12	[+]
ECT	1.54 1.60	1.2600 1.8900	14:34 14:34 14:34 14:34	1608 50 1000 842	1,6000 1,5900 1,5500 1,5500	1 2 1 1	100 150 400 50	1.4600 1.4500 1.4400 1.4000	1.6000 1.6600 1.6800 1.7000	26 50 1000 50	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	15780	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	500 6000 500 200	0.1200 0.0900 0.0600 0.0400	0.1300 0.1390 0.1400 0.1440	6164 2000 3000 500	1 2 1 1
EKIOSK	1,0400	11:15	669	0.00	0.00 %	200	1.0200	1.1000	100	0	0	[+]
EKS	0.00 0.00	0.8350 1.2400	11:15 11:15 10:53 10:53	100 100 101 100	1,0400 1,0800 1,1400 1,1300	1 1 1 1	100 100 100 100	1.0000 0.9900 0.9800 0.9700	1.1100 1.1200 1.1300 1.1400	100 100 100 100	1 1 1 1
EKIPA	3,1900	16:35	15	3.28	-2.74 %	589	3.1900	3.2300	263	6	20	[+]
EEE	3.10 3.28	2.6300 3.9300	16:23 16:12 16:12 14:30	10 27 3 21	3,2300 3,2300 3,2300 3,2300	1 4 2 4	20 290 6962 997	3.1700 3.1600 3.1200 3.1100	3.2400 3.2800 3.2900 3.3100	21757 180 263 200	2 1 2 1
EKOBOX	1,5650	16:38	27	1.57	0.97 %	727	1.5150	1.5650	173	8	12	[+]
EBX	1.50 1.59	1.2550 1.8750	16:18 16:18 16:18 16:18	273 200 1335 16	1,5050 1,5050 1,5100 1,5100	1 1 1 2	1147 200 200 350	1.5100 1.5000 1.4950 1.4900	1.5750 1.5900 1.5950 1.6200	500 500 500 500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	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 0.0700 0.0775 0.0935	890 14500 6868 17777	1 1 1 1
EKOPARK	6,1000	09:04	2	6.10	0.00 %	15	5.8000	6.0000	400	0	0	[+]
EPR	6.10 6.10	4.8800 7.3000	11:37 11:25 09:32 09:21	15 2700 5 5	6,1000 5,8000 6,1000 5,8000	1 1 1 1	20 20 10 22	5.7000 5.6000 5.5000 5.2000	6.0500 6.1000 6.2000 6.3000	700 9963 275 13	1 1 1 1
EKOPOL	4,9200	16:46	70	4.82	-0.81 %	1205	4.9200	5.0500	58	1	3	[+]
EGH	4.82 5.10	3.8600 5.7500	15:16 12:52 12:52 12:52	2 34 1 65	5,0500 5,1000 5,1000 5,1000	2 2 1 1	414 519 3 875	4.9000 4.8200 4.8000 4.7600	5.1000 5.2000 5.3000 5.4500	362 72 907 456	3 1 2 1
EMONT	0,7000	11:00	20	0.70	-0.71 %	100	0.6400	0.7000	2315	0	0	[+]
ELM	0.70 0.70	0.5600 0.8400	11:00 11:00 11:00 11:00	2000 1000 425 1875	0,7050 0,7050 0,7050 0,7050	1 1 1 1	100 3000 1000 1099	0.6200 0.6000 0.5900 0.5650	0.7050 0.7200 0.7300 0.7500	9918 2000 2252 3500	3 1 1 2
EMPERIA	4,6600	11:00	2	4.66	0.00 %	620	3.7800	4.6600	2217	0	0	[+]
EMP	4.66 4.66	3.7400 5.5500	15:05 15:05 11:00 11:00	153 209 2 10	4,6600 4,6600 4,6600 4,6600	1 2 0 0	500 959 0 0	3.7600 3.7400 0.0000 0.0000	4.8800 4.9000 5.0000 5.3000	651 1792 202 297	1 4 1 1
ENEIDA	8,9500	11:44	2	0.00	0.00 %	9	8.6000	8.9500	2	0	0	[+]
END	0.00 0.00	7.2000 10.7000	11:32 13:05 09:00 09:00	1 6 5 5	8,6000 8,9500 9,0000 9,0000	1 1 1 1	28 10 10 10	8.5000 8.2000 7.9000 7.8000	9.0000 9.2000 9.3000 9.4000	5 5 5 10	1 1 1 1
EONET	26,0000	15:36	1	25.40	2.36 %	10	25.6000	27.0000	10	0	0	[+]
EON	25.40 26.00	20.4000 30.4000	14:00 14:00 09:00 09:00	2 6 4 2	26,0000 26,0000 26,0000 25,4000	1 1 2 1	30 10 510 10	25.4000 24.0000 23.0000 22.2000	27.6000 27.8000 28.0000 29.0000	629 10 1046 1570	1 1 1 3
ESKIMOS	0,2160	11:00	25	0.22	0.00 %	100	0.2000	0.2160	1773	0	0	[+]
ESK	0.22 0.22	0.1730 0.2580	15:00 15:00 11:00 11:00	10 50 1142 140	0,2160 0,2160 0,2160 0,2160	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2180 0.2200 0.2240 0.2260	7500 35770 125 6795	1 2 1 1
EUROSNACK	2,5000	16:38	1000	2.45	2.04 %	50	2.4400	2.5300	200	8	21	[+]
ECK	2.41 2.50	1.9600 2.9400	16:26 16:20 16:20 16:20	100 1000 200 300	2,5000 2,5000 2,5000 2,4900	2 7 5 2	400 4156 10046 713	2.4200 2.4100 2.4000 2.3600	2.5400 2.5500 2.5600 2.5900	240 100 10 600	1 1 1 3
EUROTAX	3,4200	14:46	6	3.42	1.18 %	615	3.2600	3.4200	766	0	0	[+]
ETX	3.42 3.42	2.7400 4.1000	10:30 10:28 09:43 13:51	6 6 2 203	3,4200 3,4200 3,4200 3,3800	1 1 1 1	1622 500 300 680	3.1800 3.1600 3.1400 3.0400	3.6000 3.6600 3.7000 3.9000	1860 600 1992 100	1 1 1 1
EXAMOBILE	3,4400	09:24	3	3.44	0.00 %	20	3.3200	3.4200	20	0	0	[+]
EXA	3.44 3.44	2.7600 4.1200	09:30 09:00 09:18 11:46	3 5100 3 19	3,4400 3,4000 3,4400 3,4200	2 1 1 1	320 20 309 425	3.2800 3.2600 3.2400 3.2200	3.4400 3.4600 3.5000 3.5800	304 310 620 23	1 2 2 2
EXCELLENC	0,2045	17:00	19942	0.20	2.45 %	2058	0.2045	0.2060	6587	247	50	[+]
EXC	0.20 0.21	0.1598 0.2395	17:00 17:00 16:49 16:44	5000 58 317 15000	0,2045 0,2045 0,2045 0,2060	2 4 2 4	20000 19550 16000 40500	0.2040 0.2035 0.2030 0.2025	0.2065 0.2070 0.2075 0.2080	18762 10050 20628 8088	2 2 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	3982	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	0.0350 0.0490 0.4200 0.5300	49089 25000 12579 1111	2 2 1 1
FARM51	7,8400	17:00	40	7.96	-1.75 %	32	7.6400	7.8400	202	22	175	[+]
F51	7.54 8.16	6.3800 9.5400	16:46 16:46 16:23 16:23	8 1 653 584	7,8400 7,6400 7,6000 7,6200	8 1 3 7	1986 2000 580 1582	7.6000 7.5800 7.5600 7.5400	7.8600 7.8800 7.9000 7.9800	50 242 371 244	1 1 1 1
FARMYFO	13,5000	10:16	8	0.00	0.00 %	78	12.9000	13.5000	128	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	09:00 13:19 13:19 11:11	14 1 43 80	13,5000 13,8000 12,6000 12,6000	1 1 1 1	53 69 220 1	10.9000 9.1500 9.1000 6.0000	13.8000 13.9000 14.7000 16.6000	312 249 500 35	2 1 1 1
FEMTECH	0,7600	16:42	290	0.65	-6.17 %	1126	0.7000	0.7600	388	4	3	[+]
FEM	0.65 0.76	0.5200 0.7800	16:31 16:31 15:45 15:35	226 1274 14 14	0,7600 0,7600 0,7600 0,7600	1 1 2 1	1471 999 1295 2352	0.6800 0.6050 0.6000 0.5500	0.9850 0.9900 1.0000 1.2400	900 804 10526 350	1 2 2 1
FHDOM	4,8200	15:50	7	0.00	0.00 %	223	4.5000	4.8200	214	0	0	[+]
FHD	0.00 0.00	3.8600 5.7500	13:03 09:00 14:53 11:12	77 223 224 211	4,8200 4,5400 4,4800 4,7600	1 1 1 1	198 400 116 130	3.6400 3.6200 3.1000 3.0000	5.4000 5.5000 6.0000 6.4000	997 1000 89 150	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1000	0.3910	PKC	31051	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 2 1 1	5000 1000 20000 1000	0.1000 0.0900 0.0800 0.0780	0.1100 0.4000 0.4880 0.4920	4546 340 5149 24	1 1 1 1
FINTECH	0,0736	17:00	1	0.07	-1.60 %	6957	0.0710	0.0736	34255	335	24	[+]
FTH	0.07 0.08	0.0512 0.0948	15:55 15:39 15:39 15:15	20000 100 1000 20000	0,0710 0,0706 0,0708 0,0744	1 2 1 2	21617 20400 50000 32900	0.0708 0.0706 0.0704 0.0702	0.0738 0.0744 0.0746 0.0748	20000 30000 20000 113718	1 1 1 2
FOOTHILLS	0,5150	11:00	20	0.52	0.00 %	200	0.4800	0.5150	9363	0	0	[+]
FTL	0.52 0.52	0.4120 0.6150	11:00 11:00 11:00 11:00	20 30 22 20	0,5150 0,5000 0,5000 0,5000	1 1 1 1	200 100 180 200	0.4700 0.4600 0.4400 0.4000	0.5200 0.5400 0.5800 0.6000	200 200 200 200	1 1 1 1
FOREVEREN	3,7000	15:55	59	3.66	0.82 %	160	3.6100	3.6900	250	24	88	[+]
FOR	3.58 3.70	2.9300 4.3900	15:55 15:55 15:55 15:55	150 63 202 26	3,6900 3,6700 3,6600 3,6000	1 1 2 2	500 400 200 200	3.5900 3.5800 3.5700 3.5600	3.7000 3.7500 3.7700 3.7800	783 100 297 950	2 1 1 5
FORTWRO	42,5000	09:14	2	42.50	0.00 %	25	41.5000	42.4000	65	0	0	[+]
FRW	42.50 42.50	34.0000 51.0000	12:24 12:24 12:24 12:24	1 10 10 14	42,5000 42,5000 42,3000 42,3000	2 1 1 1	86 35 15 150	41.3000 40.2000 40.0000 39.0000	42.5000 42.8000 43.0000 43.9000	64 5 10 25	2 1 1 1
FOTOVOLT	0,7900	15:00	13	0.82	-4.82 %	300	0.7800	0.7900	3937	0	0	[+]
FVE	0.79 0.82	0.6560 0.9840	11:20 11:09 11:09 09:00	50 50 126 1	0,7900 0,7900 0,8200 0,8300	1 1 1 2	500 500 800 4046	0.7700 0.7600 0.7500 0.7400	0.8080 0.8180 0.8200 0.8280	100 50 2773 500	1 1 1 1
GALVO	1,2300	15:49	20	1.30	-6.11 %	1640	1.2300	1.3500	1250	4	5	[+]
GAL	1.23 1.34	1.0400 1.5600	12:03 12:03 12:03 12:03	3162 500 250 100	1,3400 1,3400 1,3300 1,3000	1 1 1 1	820 5000 548 590	1.2200 1.2100 1.1400 1.1200	1.3700 1.3900 1.4400 1.4700	2000 4512 989 500	1 2 1 1
GAMEDUST	0,0460	15:35	500	0.05	2.22 %	1000	0.0410	0.0460	30489	12	1	[+]
GDC	0.05 0.05	0.0325 0.0595	15:06 11:23 11:07 10:54	11 9000 1000 1000	0,0460 0,0460 0,0460 0,0460	2 1 1 1	8100 400 25000 32000	0.0400 0.0390 0.0370 0.0365	0.0480 0.0495 0.0540 0.0545	4000 6500 9951 2000	1 1 1 1
GAMIVO	16,4500	12:39	22	16.50	0.00 %	8	16.3500	16.4500	2	0	6	[+]
GMV	16.40 16.50	13.2000 19.8000	12:38 12:21 12:13 09:00	300 3 23 4	16,4000 16,4500 16,4500 16,5000	1 3 1 2	20 233 124 374	16.3000 16.0500 16.0000 15.9000	16.5000 16.5500 16.6000 16.7000	54 174 250 611	1 1 1 2
GENOMED	24,0000	14:19	49	24.00	0.00 %	3	23.6000	24.0000	38	0	1	[+]
GEN	24.00 24.00	19.2000 28.8000	11:44 11:30 16:24 15:27	1 1 11 2	24,0000 24,0000 24,0000 24,0000	1 1 1 1	111 5 10 300	23.0000 22.8000 22.4000 22.2000	24.8000 25.0000 25.2000 25.4000	2 5 1 2	1 1 1 1
GENXONE	6,1400	15:06	22	6.28	-2.23 %	15	5.9600	6.1400	150	1	4	[+]
GX1	5.96 6.28	5.0400 7.5200	15:06 14:00 14:00 13:52	48 2 148 20	6,1000 6,1000 6,0000 5,9600	1 1 1 1	50 20 142 20	5.8800 5.8200 5.7800 5.7600	6.1600 6.2200 6.2600 6.2800	50 50 337 1995	1 1 2 2
GEOTRANS	7,0800	17:00	1	6.86	1.14 %	85	6.9600	7.0800	4	4	29	[+]
GTS	6.86 7.12	5.5000 8.2200	15:33 13:49 13:31 13:30	70 5 4 740	6,9600 7,1000 7,1200 7,1000	1 1 1 2	300 21 33 716	6.9000 6.8800 6.8600 6.8200	7.1000 7.1200 7.1400 7.1600	682 323 205 120	3 1 2 1
GHYDROGEN	2,1600	09:38	10	2.16	0.00 %	10	2.0000	2.1600	970	0	0	[+]
GHY	2.16 2.16	1.7300 2.5800	16:46 16:45 15:06 15:06	20 50 500 500	2,1600 2,0200 2,1800 2,1600	1 2 1 1	20 670 400 207	1.9000 1.8000 1.7500 1.7400	2.1800 2.2000 2.2600 2.3000	315 1060 40 1200	1 3 1 2
GKSKAT	0,1300	11:00	15000	0.00	0.00 %	305	0.1300	0.1300	15000	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:08 11:00 11:20 11:00	6000 2261 7369 7369	0,1300 0,1300 0,1300 0,1300	1 2 0 0	5000 18291 0 0	0.1250 0.1200 0.0000 0.0000	0.1400 0.1600 0.1850 0.1970	17230 97757 380 20000	3 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	10000	0.1600	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	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.2000 0.2400 0.5500 0.0000	3261 18469 303 0	1 1 1 0
GOTFI	11,0000	11:00	65	0.00	0.00 %	49810	0.0100	11.0000	54	0	0	[+]
GTF	0.00 0.00	8.8000 13.2000	11:00 12:56 11:03 11:01	10 20 1 9	13,5000 16,2000 16,2000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	15.0000 16.2000 19.4000 100.0000	103 200 10 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	33739	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 1 1	50 7200 15000 130000	0.2000 0.1400 0.0500 0.0100	0.1000 0.1800 0.2100 0.2500	220 5000 5000 13294	1 1 1 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2400	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	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,1800	09:37	25	1.18	0.00 %	25	1.1200	1.1800	1861	0	0	[+]
GRM	1.18 1.18	0.9440 1.4150	14:45 14:45 14:42 09:39	64 50 25 50	1,1800 1,1800 1,1200 1,1700	1 1 1 1	50 200 200 100	1.1100 1.1000 1.0900 1.0800	1.1850 1.1950 1.2000 1.2050	2185 50 3045 250	1 1 1 2
GRUPAMZ	0,4500	12:20	300	0.45	0.00 %	250	0.4420	0.4500	3058	1	0	[+]
GMZ	0.44 0.45	0.3600 0.5400	12:06 12:05 11:47 09:00	1 258 70 50	0,4400 0,4500 0,4500 0,4500	1 1 1 1	209 200 250 50	0.4400 0.4380 0.4340 0.4200	0.4600 0.4610 0.4620 0.4640	4950 8719 3463 50	1 2 1 1
GRUPAREC	67,5000	15:18	1	68.00	0.00 %	1	66.0000	67.5000	4	0	1	[+]
GRC	66.00 68.00	54.5000 81.5000	13:38 11:24 11:24 09:15	1 3 2 1	67,5000 66,0000 66,0000 68,0000	2 4 3 1	3 59 24 1	65.5000 65.0000 64.5000 64.0000	68.0000 68.5000 69.0000 69.5000	23 11 7 4	2 2 1 1
HEMP	0,3075	16:49	1	0.31	-0.81 %	4939	0.3020	0.3070	5507	57	18	[+]
HMP	0.30 0.31	0.2480 0.3720	16:49 16:48 16:46 16:46	100 61 37 363	0,3075 0,3020 0,3075 0,3065	3 1 2 12	11000 986 1974 91438	0.3015 0.3010 0.3005 0.3000	0.3075 0.3080 0.3095 0.3140	2262 5058 1345 2000	2 1 2 2
HILANDER	2,3400	16:37	5	2.25	2.18 %	18	2.3000	2.3400	2695	5	12	[+]
HER	2.25 2.34	1.8000 2.7000	16:03 14:50 14:50 14:00	11 67 232 3971	2,3000 2,3400 2,3400 2,3000	1 2 1 1	9 824 449 367	2.2800 2.2500 2.2300 2.2200	2.3800 2.3900 2.4100 2.4200	600 2419 200 50	1 2 1 1
HIPOWERSA	1,0900	15:00	232	1.09	0.00 %	1000	1.0450	1.0100	83	8	9	[+]
HPE	1.09 1.09	0.8720 1.3050	15:00 15:00 15:00 15:00	1138 340 522 1	1,0900 1,0900 1,0900 1,0900	5 3 1 1	7062 42941 636 1000	1.0000 0.9500 0.9420 0.9400	1.0200 1.0350 1.0800 1.0900	60 50 2000 9788	1 1 1 2
HIPROMINE	166,0000	17:00	2	161.50	-0.60 %	2	160.5000	166.0000	34	0	77	[+]
HPM	158.00 166.00	129.5000 193.5000	16:48 16:09 15:56 15:56	15 7 15 2	164,0000 163,0000 163,0000 163,0000	2 2 3 1	21 95 42 2	160.0000 158.0000 157.0000 154.0000	166.5000 167.0000 169.0000 170.0000	3 20 1 18	1 1 1 1
HORTICO	6,8200	17:01	150	7.00	-5.01 %	150	6.8200	6.9200	134	41	279	[+]
HOR	6.76 7.18	5.6000 8.4000	17:01 16:49 16:49 16:47	36 36 80 1103	6,8200 6,8200 6,8200 6,8200	4 5 1 3	2611 2938 4 502	6.8000 6.7800 6.7600 6.7400	6.9400 6.9600 6.9800 7.0000	378 200 800 1975	1 1 1 1
Hub.Tech	0,2810	16:36	348	0.28	0.72 %	1	0.2800	0.2810	46952	97	27	[+]
HUB	0.27 0.29	0.2240 0.3360	16:36 16:36 16:36 16:36	200 300 527 2625	0,2810 0,2800 0,2800 0,2780	2 1 1 2	602 72774 800 23888	0.2750 0.2740 0.2730 0.2720	0.2820 0.2830 0.2840 0.2850	1900 1800 14452 43920	2 1 3 2
HURTIMEX	0,1490	17:00	1	0.00	0.00 %	60	0.1350	0.1490	14539	0	0	[+]
HRT	0.00 0.00	0.1200 0.1780	10:58 10:54 09:21 09:00	13940 5690 2300 2300	0,1350 0,1400 0,1500 0,1500	1 1 1 1	5881 4900 11357 6100	0.1340 0.1320 0.1310 0.1300	0.1500 0.1630 0.1650 0.1660	8000 9418 9999 10000	1 1 1 1
HYDRAPRES	0,4680	09:17	5	0.00	0.00 %	50	0.4500	0.4680	50	0	0	[+]
HPS	0.00 0.00	0.3760 0.5600	09:16 12:48 12:04 12:02	20 25 500 1770	0,4680 0,4680 0,4680 0,4680	1 1 2 2	50 200 210 130	0.4440 0.4400 0.4340 0.4300	0.4700 0.4800 0.4900 0.5000	2400 200 500 4945	1 1 1 2
HYENERGY	2,8000	15:15	266	0.00	0.00 %	581	PKC	PKC	2054	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	1 6 1 1	50 78 4 500	2.8000 2.7900 2.7500 2.7000	2.5000 2.7000 2.7800 2.8000	300 368 308 3578	1 2 2 6
IBCPOLSKA	1,9800	14:55	15	2.14	-11.61 %	150	1.9000	1.9800	230	1	2	[+]
IBC	1.98 2.14	1.7150 2.5600	14:55 14:55 14:55 11:01	515 100 20 485	1,9800 2,0000 2,0000 2,1000	1 1 1 1	50 750 465 50	1.8500 1.8400 1.8300 1.8000	2.0000 2.1000 2.1800 2.1900	20 20 40 500	1 1 1 1
ICECODE	0,1700	16:26	3333	0.17	0.00 %	5454	0.1700	0.1760	3998	3	1	[+]
ICG	0.17 0.17	0.1360 0.2040	16:26 10:40 13:18 13:12	2 2000 1 2002	0,1700 0,1700 0,1700 0,1520	4 1 1 1	26620 10000 2000 15000	0.1500 0.1440 0.1400 0.1360	0.1770 0.1800 0.1840 0.1850	3998 1000 3333 7976	1 1 1 1
ICPD	1,2900	14:53	5	1.29	6.61 %	20	1.1600	1.2900	275	0	0	[+]
ICD	1.29 1.29	1.0400 1.5400	12:11 12:00 12:00 12:00	160 100 30 50	1,2100 1,2200 1,2400 1,3000	1 1 1 1	50 100 605 100	1.1400 1.1300 1.0500 1.0100	1.3600 1.4200 1.4800 1.5000	50 50 800 50	1 1 1 1
IDH	1,8500	15:00	172	1.85	-1.60 %	1475	1.3600	1.8500	187	0	0	[+]
IDH	1.85 1.85	1.4800 2.2200	11:00 11:00 11:00 11:00	27 8 170 20	1,8500 1,8500 1,8800 1,8800	1 1 1 1	200 142 1300 20	1.3000 1.2800 1.2500 1.1600	1.8600 1.8800 2.0200 2.1000	790 5192 310 20	1 3 1 1
IGORIA	0,2280	15:36	297	0.23	-6.94 %	11000	0.2290	0.2420	1500	13	3	[+]
IGT	0.23 0.24	0.1865 0.2790	15:36 15:36 15:36 15:36	2700 1100 5000 50	0,2290 0,2300 0,2300 0,2320	3 1 1 1	5903 1200 700 1000	0.2280 0.2240 0.2230 0.2220	0.2440 0.2480 0.2490 0.2500	2850 1800 2600 4000	3 1 2 1
IMAGEPWR	2,7600	15:18	249	2.30	27.78 %	1000	3.4000	3.4000	440	1	2	[+]
IPW	2.30 2.76	1.8400 2.7600	15:00 11:00 11:00 11:00	1 2 280 300	2,7600 2,3000 2,3000 2,3000	2 2 1 1	203 1241 298 300	2.1600 2.0000 1.9100 1.9000	3.8000 3.9600 4.1800 4.2600	3255 523 49 545	2 1 1 1
IMMGAMES	1,4500	10:18	482	1.45	0.00 %	418	1.4500	1.4700	681	1	1	[+]
IMG	1.45 1.45	1.1600 1.7400	10:18 10:09 10:07 10:00	18 672 580 116	1,4500 1,4500 1,4600 1,5800	1 1 2 1	200 548 4531 1002	1.3500 1.3300 1.3200 1.2800	1.6000 1.7200 2.4600 2.4800	870 582 580 398	2 1 1 1
INCUVO	0,6040	16:38	530	0.62	-2.58 %	375	0.5860	0.6020	375	7	4	[+]
IVO	0.59 0.62	0.4960 0.7440	16:38 16:36 16:34 16:29	770 2000 2200 30	0,5900 0,5900 0,5900 0,5900	1 1 1 1	2000 400 1000 200	0.5800 0.5760 0.5740 0.5720	0.6040 0.6180 0.6200 0.6220	170 700 19536 600	1 1 2 1
INFRA	3,9800	16:01	29	3.98	-0.50 %	605	3.7800	3.9800	466	0	2	[+]
IFA	3.78 3.98	3.1900 4.7700	11:33 11:33 10:42 09:37	1 20 372 15	3,7800 3,8000 3,9700 3,9800	1 1 1 1	20 200 555 20	3.7600 3.7100 3.6800 3.6500	4.0000 4.0200 4.1000 4.1400	10 500 40 490	1 1 1 1
INTERIAPL	7,9000	16:23	2	7.65	0.00 %	85	7.8000	7.9000	347	0	0	[+]
INT	7.65 7.90	6.1500 9.1500	09:47 16:37 11:49 09:00	8 2 37 5	7,6500 7,9000 7,6500 7,6500	3 2 1 1	650 383 1385 14	7.6500 7.6000 7.5000 7.4500	7.9500 8.0000 8.0500 8.1500	1203 161 40 328	2 1 1 2
INTM	0,0410	11:22	2826	0.00	0.00 %	6950	0.0410	0.0495	30000	0	0	[+]
IMR	0.00 0.00	0.0290 0.0530	11:22 11:05 11:05 11:04	500 10572 500 1307	0,0410 0,0410 0,0410 0,0410	1 2 1 1	32000 56000 9000 44064	0.0345 0.0340 0.0335 0.0290	0.0500 0.0555 0.0560 0.0575	14174 14900 11189 30772	2 1 1 1
INTWORKS	1,4000	16:09	50	1.48	-7.89 %	250	1.3900	1.4500	250	1	1	[+]
IWS	1.40 1.48	1.1900 1.7700	16:09 12:28 12:28 09:29	100 469 100 100	1,4000 1,4100 1,4500 1,4800	1 1 1 1	100 100 100 270	1.3500 1.3300 1.3000 1.2700	1.4700 1.4800 1.5200 1.5400	100 690 156 250	1 1 2 2
INVENTION	0,1795	17:00	10	0.18	0.28 %	10100	0.1755	0.1795	6337	294	52	[+]
INM	0.18 0.18	0.1440 0.2160	17:00 17:00 17:00 16:39	2990 4999 1 1	0,1795 0,1795 0,1795 0,1780	3 1 1 1	109424 60000 5000 50000	0.1750 0.1745 0.1735 0.1730	0.1800 0.1810 0.1815 0.1820	10000 15157 8000 75695	1 3 1 1
INVESTEKO	2,4000	11:02	20	2.42	-6.25 %	90	2.2600	2.4000	480	1	2	[+]
IVE	2.40 2.42	1.9400 2.9000	09:22 09:22 11:56 11:35	500 500 17 600	2,4000 2,4200 2,5600 2,9000	1 1 1 1	500 300 6 100	2.2400 2.0000 1.8200 1.8000	2.7000 2.7600 2.7800 2.8000	500 500 371 600	1 1 1 1
JRCGROUP	0,1420	09:27	1	0.14	4.41 %	100000	0.1370	0.1420	999	0	0	[+]
JRC	0.14 0.14	0.1140 0.1700	15:26 09:00 09:09 15:40	9080 100 100 9300	0,1360 0,1430 0,1430 0,1430	1 1 1 1	1000 581306 2000 4999	0.1360 0.1350 0.1320 0.1200	0.1430 0.1450 0.1470 0.1490	26638 21201 15000 9573	1 1 1 1
JUJUBEE	1,3100	16:40	20	1.38	-2.24 %	1770	1.3050	1.3100	20	2	2	[+]
JJB	1.31 1.38	1.1000 1.6500	15:44 15:31 15:31 12:57	180 20 200 200	1,3100 1,3200 1,3200 1,3350	1 1 1 1	200 400 1400 200	1.3000 1.2900 1.2800 1.2700	1.3300 1.3650 1.3700 1.3750	10 275 1075 300	1 2 3 2
KANCELWEC	2,0200	17:00	2	2.08	-0.98 %	1168	1.9900	2.0200	1498	6	13	[+]
KPI	1.99 2.08	1.6700 2.4800	13:47 13:47 13:47 10:59	732 759 500 796	1,9900 1,9900 1,9900 2,0000	1 1 1 2	701 1000 390 1149	1.9800 1.9700 1.7200 1.7100	2.0800 2.1000 2.1600 2.1800	1513 953 930 1540	2 1 1 1
KBJ	24,2000	09:07	2	24.80	-2.81 %	2	24.2000	24.7000	132	0	0	[+]
KBJ	24.20 24.80	19.8500 29.7000	09:00 14:00 09:06 09:06	2 1 8 470	24,8000 24,9000 24,0000 24,0000	1 1 1 2	95 63 43 175	24.1000 22.7000 22.1000 22.0000	24.9000 25.0000 25.2000 25.7000	89 58 602 147	1 1 1 2
KLABATER	0,4380	11:44	50	0.44	-1.35 %	150	0.4200	0.4380	257	0	0	[+]
KBT	0.44 0.44	0.3520 0.5250	15:53 15:47 15:00 13:58	193 868 50 850	0,4440 0,4440 0,4460 0,4380	1 2 1 2	1000 3100 2424 8475	0.4180 0.4160 0.4140 0.4060	0.4400 0.4460 0.4480 0.4500	700 650 400 1590	1 1 1 1
KLEPSYDRA	6,8600	16:10	10	7.00	-2.00 %	10	6.9000	6.9400	60	33	228	[+]
KLE	6.82 7.00	5.6000 8.4000	16:10 16:04 15:44 15:40	21 29 5 22	6,8600 6,8600 6,8600 6,9600	2 2 5 7	90 171 388 1347	6.8600 6.8400 6.8200 6.8000	6.9600 6.9800 7.0000 7.0200	76 100 534 200	3 2 2 2
KLON	1,5200	09:37	15	1.52	0.00 %	50	1.4600	1.5200	3016	0	0	[+]
KLN	1.52 1.52	1.2200 1.8200	09:35 11:07 10:17 09:00	15 10 109 50	1,5200 1,5400 1,5400 1,5400	1 1 1 1	50 100 50 500	1.4200 1.3500 1.3000 1.2400	1.5500 1.5800 1.6000 1.6400	1100 40 40 20	2 2 1 1
KOOL2PLAY	1,0000	15:20	10	0.00	0.00 %	50	0.9500	1.0000	50	0	0	[+]
K2P	0.00 0.00	0.8000 1.2000	15:20 15:01 15:01 17:00	990 10 90 10	1,0000 1,0000 0,9700 0,9700	1 1 1 1	100 100 100 748	0.9000 0.8800 0.8600 0.8520	1.0500 1.1000 1.1500 1.1700	78 100 1000 50	1 1 1 1
KORBANK	10,5000	16:45	2	10.40	0.00 %	14	10.2000	10.5000	40	2	20	[+]
KOR	10.20 11.40	8.3500 12.4000	16:27 16:27 16:26 16:26	36 54 156 200	10,2000 10,2000 10,2000 10,2000	1 1 1 2	45 100 25 461	9.9500 9.9000 9.8500 9.8000	10.7000 10.8000 10.9000 11.0000	85 200 35 150	1 1 1 1
KUBOTA	12,8500	14:44	30	0.00	0.00 %	10	12.8500	13.1000	20	0	0	[+]
KUB	0.00 0.00	10.3000 15.4000	12:17 10:39 13:43 13:30	1 1 254 100	13,0000 13,0000 13,0000 13,2000	1 2 1 1	20 100 20 135	12.8000 12.5000 12.2500 12.2000	13.1500 13.2000 13.5000 13.6000	10 378 20 37	1 1 1 1
KUPIEC	1,0800	16:49	1	0.00	0.00 %	256	1.1000	1.0000	10	0	0	[+]
KPC	0.00 0.00	0.8650 1.2900	16:49 13:50 13:05 13:03	250 228 1772 1100	1,0700 1,0200 1,0200 1,0200	1 1 1 1	669 700 200 3000	0.7450 0.7400 0.6000 0.5900	1.0500 1.0600 1.0700 1.1500	461 2947 28 1998	1 1 1 1
LABOCANNA	0,3320	13:55	60	0.33	0.00 %	2032	0.3280	0.3320	2770	51	17	[+]
LCN	0.33 0.34	0.2630 0.3930	13:55 13:03 12:21 12:01	170 100 4231 2000	0,3320 0,3430 0,3370 0,3370	2 1 2 1	2000 8000 3022 100	0.3270 0.3260 0.3250 0.3240	0.3340 0.3390 0.3400 0.3410	15034 15 15 15	1 1 1 1
LEGIMI	42,0000	15:13	8	42.00	0.00 %	50	42.0000	42.6000	10	0	0	[+]
LEG	42.00 42.00	33.6000 50.4000	09:41 12:44 12:44 11:49	2 7 5 8	42,0000 42,0000 42,5000 44,0000	1 1 1 3	20 200 25 86	40.2000 40.0000 38.3000 38.2000	43.5000 44.0000 44.5000 44.7000	141 909 1 42	1 4 1 1
LETUS	1,0100	12:30	5	0.00	0.00 %	880	0.9800	1.0800	2443	0	0	[+]
LET	0.00 0.00	0.8100 1.2100	12:23 12:23 16:30 16:29	39 161 767 145	0,9800 1,0500 1,1000 1,0900	1 2 1 1	1053 1550 690 1000	0.9500 0.9300 0.9150 0.9100	1.0900 1.1000 1.1100 1.1600	2000 4309 557 2000	1 3 1 1
LEXBONO	0,1680	14:16	5000	0.17	-1.18 %	10398	0.1460	0.1690	19300	5	1	[+]
LXB	0.17 0.17	0.1360 0.2020	09:03 16:43 16:43 16:36	100 1 4075 1425	0,1690 0,1700 0,1600 0,1600	1 1 1 3	900 11052 10000 16500	0.1450 0.1440 0.1420 0.1400	0.1700 0.1720 0.1730 0.1780	55999 4400 14700 9690	1 1 1 1
LGTRADE	3,3200	15:36	4	3.28	-1.19 %	5	3.2000	3.3200	372	1	2	[+]
LGT	3.28 3.32	2.6400 3.9200	13:15 13:15 13:15 13:15	11 15 657 67	3,3200 3,3200 3,3000 3,2800	1 1 1 1	5 980 672 300	3.1000 3.0000 2.9800 2.7800	3.3400 3.3800 3.4800 3.5000	3846 5000 500 1880	1 1 1 1
LMGAMES	0,9660	12:46	4	0.97	-1.43 %	260	0.9300	0.9680	200	2	2	[+]
LMG	0.94 0.97	0.7760 1.1600	12:02 10:59 10:41 10:01	30 180 1000 50	0,9660 0,9660 0,9400 0,9380	1 1 1 2	200 2400 200 270	0.9280 0.9260 0.9180 0.9140	0.9700 0.9800 0.9900 1.0000	990 2400 910 200	1 1 1 1
LOKATYBUD	0,9000	11:18	100	0.90	20.00 %	225	0.8800	0.9000	300	1	1	[+]
LBD	0.90 0.90	0.7200 1.0800	11:00 11:00 11:00 11:00	50 50 50 50	0,9000 0,9000 0,9000 0,9000	1 1 1 2	198 180 698 300	0.7600 0.7500 0.7050 0.7000	0.9200 0.9250 0.9400 0.9500	550 608 50 50	1 1 1 1
LTGAMES	3,3500	16:49	28	3.60	2.45 %	4	3.1300	3.3500	1971	24	80	[+]
LTM	3.10 3.74	2.8800 4.3200	16:49 16:49 16:49 16:49	20 2 18 82	3,3400 3,3000 3,3000 3,1600	2 3 1 1	589 1080 3270 100	3.1100 3.1000 3.0700 3.0400	3.3600 3.3800 3.4500 3.5000	400 834 300 40	1 2 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	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	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	4,8000	16:11	768	4.40	9.09 %	250	4.4000	4.6000	1774	3	13	[+]
LUG	4.40 4.80	3.5200 5.2500	16:11 16:11 11:57 11:02	482 250 250 750	4,6000 4,4000 4,4000 4,4000	1 1 2 1	148 249 640 800	4.2600 4.2400 4.1000 4.0400	4.8000 5.0000 5.2000 5.8500	1232 500 240 225	1 1 1 1
LUKARDI	0,5000	15:55	1801	0.00	0.00 %	199	0.5000	0.5200	1924	0	0	[+]
LUK	0.00 0.00	0.4000 0.6000	15:55 15:55 13:12 11:46	1667 1500 2091 1	0,5000 0,5100 0,5700 0,5700	1 1 1 1	1498 2273 1300 1698	0.4420 0.4400 0.4300 0.4000	0.5400 0.5450 0.5700 0.5800	1114 8332 3785 3026	1 1 2 1
M4B	12,0000	11:00	1	0.00	0.00 %	30	6.4000	12.0000	51	0	0	[+]
M4B	0.00 0.00	9.6000 14.4000	11:00 11:00 11:00 12:59	1 1 1 6	11,1000 9,4000 7,9000 6,6000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.4000 12.6000 32.0000 36.0000	52 77 719 4	1 1 1 1
MADKOM	2,4200	13:08	836	2.58	-4.72 %	64	2.4200	2.5400	1000	2	4	[+]
MAD	2.42 2.58	2.0800 3.0800	12:53 10:06 09:49 09:18	164 391 100 26	2,4800 2,5600 2,4800 2,5800	1 1 1 1	419 1000 2200 2000	2.4000 2.3400 2.3200 2.1600	2.5600 2.5800 2.6000 2.6200	2066 3478 5000 700	2 1 1 1
MADMIND	1,2500	09:00	30	0.00	0.00 %	225	1.2200	1.2600	150	0	0	[+]
MMS	0.00 0.00	1.0000 1.5000	09:00 15:21 15:21 15:21	455 571 79 150	1,2500 1,2500 1,2500 1,2550	1 1 2 1	150 150 2500 150	1.2100 1.2050 1.2000 1.1900	1.2750 1.3050 1.3250 1.3400	150 150 100 1354	1 1 1 1
MAKOLAB	4,4400	09:13	3900	4.44	-2.20 %	804	4.4200	4.5200	1500	4	17	[+]
MLB	4.44 4.44	3.5600 5.3000	10:34 09:00 09:00 09:00	250 400 708 342	4,5400 4,3800 4,3800 4,3800	1 2 1 1	991 843 873 1241	4.4000 4.3800 4.3600 4.3200	4.5400 4.5800 4.9000 4.9200	2550 437 148 276	1 1 1 1
MAXIPIZZA	0,6000	11:28	75	0.00	0.00 %	1234	0.5550	0.5900	3627	0	0	[+]
MXP	0.00 0.00	0.4800 0.7200	14:28 12:15 12:15 09:00	500 2 498 500	0,6000 0,6300 0,6000 0,6000	1 1 1 2	500 1199 3999 2000	0.5500 0.5100 0.5050 0.5000	0.6000 0.6300 0.6350 0.6500	925 3672 5000 2000	2 1 1 1
MBFGROUP	2,1100	10:09	15	2.09	0.96 %	944	2.0200	2.0900	10	0	0	[+]
MBF	2.02 2.13	1.6750 2.5000	09:55 09:55 09:55 09:04	80 10 110 10	2,0200 2,0200 2,0200 2,1300	1 1 1 1	500 847 34 400	2.0000 1.9900 1.9700 1.9000	2.1000 2.1300 2.1400 2.1500	1594 990 1175 466	1 1 1 1
MEDAPP	0,1560	15:00	59	0.16	-2.19 %	56	0.1560	PKC	20000	6	1	[+]
MDA	0.16 0.16	0.1265 0.1895	15:00 15:00 15:00 11:00	114 114 113 112	0,1560 0,1560 0,1560 0,1580	1 1 1 1	115 117 117 118	0.1555 0.1550 0.1545 0.1540	0.1560 0.1575 0.1580 0.1585	36187 3000 83 84	2 1 1 1
MEDCAMP	0,9100	15:47	500	0.87	1.68 %	3235	0.9000	0.9100	6749	6	5	[+]
MDP	0.86 0.91	0.6950 1.0300	15:39 15:39 15:03 14:24	1159 1141 20 149	0,9000 0,9000 0,9000 0,8600	2 1 1 1	1209 1400 731 2300	0.8600 0.8400 0.8200 0.8100	0.9500 0.9550 0.9600 0.9700	844 1160 1600 5638	1 1 1 1
MEDICOBIO	0,2580	14:56	658	0.25	1.98 %	500	0.2470	0.2560	1400	68	17	[+]
MDB	0.24 0.26	0.2030 0.3030	14:56 14:56 14:03 14:02	500 42 3200 340	0,2570 0,2570 0,2570 0,2570	1 1 1 1	500 1400 4000 500	0.2460 0.2450 0.2440 0.2420	0.2580 0.2590 0.2600 0.2640	8042 805 3700 500	1 2 2 1
MEDTECH	0,3900	17:01	1001	0.41	-4.88 %	11243	0.3810	0.4060	5510	280	107	[+]
MDT	0.35 0.41	0.3280 0.4920	17:00 17:00 16:48 16:48	3999 1 757 1233	0,3900 0,3900 0,3810 0,3850	1 2 1 2	2300 8000 4000 5000	0.3710 0.3700 0.3670 0.3630	0.4070 0.4080 0.4090 0.4100	6000 6000 6000 8440	2 2 2 3
MEGAPIXEL	3,0600	15:00	8	0.00	0.00 %	99	2.9600	3.0600	22	0	0	[+]
MPS	0.00 0.00	2.4600 3.6600	15:00 15:03 15:00 15:00	25 113 250 25	3,0600 3,0000 3,0000 3,0000	1 1 1 1	10 20 10 25	2.9400 2.8000 2.5800 2.5600	3.2000 3.5000 3.7000 3.8000	625 25 25 50	2 1 1 1
MENNICASK	50,0000	16:32	30	51.40	-2.72 %	52	49.9000	50.0000	360	1	65	[+]
MNS	49.00 51.40	41.2000 61.6000	16:31 15:14 15:05 14:46	5 10 25 16	49,9000 50,0000 49,0000 49,0000	3 1 1 1	96 2 100 5	49.0000 48.7000 48.6000 48.2000	50.8000 51.0000 51.8000 52.0000	2 39 20 40	1 2 1 1
MENTZEN	38,1000	17:00	4	37.35	2.70 %	50	37.0500	38.1000	96	4	142	[+]
XDD	36.80 38.20	29.9000 44.8000	17:00 17:00 17:00 16:49	8 2 68 200	38,1000 38,1000 38,1000 38,2000	1 1 1 2	277 200 10 34	37.0000 36.9000 36.8500 36.8000	38.2000 38.3000 38.5000 38.5500	200 305 10 190	2 2 1 3
MERA	1,5000	09:00	10	0.00	0.00 %	20	1.4200	1.5200	20	0	0	[+]
MER	0.00 0.00	1.2000 1.8000	09:34 09:12 09:00 09:00	10 10 10 10	1,5000 1,5000 1,5000 1,5000	2 1 1 1	297 20 20 50	1.4000 1.3600 1.3400 1.3200	1.5400 1.5500 1.5800 1.6000	20 3751 20 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	36083	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	0.1500 0.1700 0.3340 0.4900	3000 42089 1661 12084	1 4 1 1
MGAMES	6,3400	15:45	243	6.66	-7.85 %	265	6.3400	6.8000	150	0	3	[+]
MGS	6.34 6.66	5.3400 7.9800	15:45 15:45 10:28 15:15	6 1 150 360	6,3600 6,6600 6,6600 6,8800	1 1 1 2	250 300 309 212	6.3200 6.2000 6.1200 6.0000	6.9000 6.9800 7.0000 7.1000	205 98 290 45	2 1 1 1
MILISYS	1,5400	17:04	650	1.44	7.32 %	350	1.5400	1.5450	2262	589	875	[+]
MLM	1.41 1.56	1.1500 1.7200	17:01 17:01 17:00 17:00	510 1392 208 324	1,5400 1,5400 1,5400 1,5400	1 2 1 3	3946 272 800 5022	1.5300 1.5100 1.5050 1.5000	1.5500 1.5550 1.5600 1.5650	2027 5982 16050 444	1 5 2 1
MILKPOL	0,4200	15:00	600	0.00	0.00 %	2500	0.3920	0.4600	1542	0	0	[+]
MLP	0.00 0.00	0.3360 0.5000	15:00 15:07 15:00 15:01	400 435 23 850	0,4200 0,4600 0,4600 0,4800	1 1 1 1	400 1790 3469 1480	0.3700 0.3620 0.3600 0.3400	0.4800 0.4960 0.5000 0.5250	2779 1000 3166 1498	1 1 1 1
MILTON	0,3500	17:00	4107	0.31	9.38 %	6512	0.3500	0.3640	5108	53	17	[+]
MTN	0.30 0.35	0.2480 0.3720	17:00 17:00 16:46 16:44	2842 50 33 1	0,3500 0,3500 0,3420 0,3500	2 1 1 1	10779 100 2500 50	0.3420 0.3400 0.3100 0.3060	0.3680 0.3860 0.3880 0.3900	5000 1898 4444 22000	1 1 1 1
MINERAL	1,2500	15:35	10	1.06	-3.10 %	2	1.1500	1.2500	2482	0	0	[+]
MND	1.06 1.26	0.8500 1.2700	14:43 10:52 10:38 09:09	50 250 30 1	1,2500 1,2600 1,2600 1,2600	1 1 1 1	5 800 800 1230	1.1000 0.9750 0.9700 0.9650	1.2600 1.2700 1.3000 1.3200	2010 4900 2008 3627	1 1 1 2
MMCPL	8,7000	16:14	94	8.70	-13.00 %	29	8.7000	8.9000	106	0	4	[+]
MMC	8.70 9.30	7.0000 10.4000	16:14 16:04 16:04 13:11	106 20 24 48	8,7000 9,3000 9,3000 9,3000	1 1 1 1	59 37 160 10	8.3500 8.3000 8.2000 8.0000	9.3000 10.0000 10.7000 11.0000	56 104 94 248	1 2 1 1
MOONLIT	0,1700	15:00	4	0.15	13.33 %	7000	0.1500	0.1690	40000	5	1	[+]
MLT	0.15 0.17	0.1240 0.1840	11:00 15:00 15:00 15:00	5000 6701 3299 8000	0,1540 0,1500 0,1500 0,1530	1 1 0 0	3997 5000 0 0	0.1310 0.1240 0.0000 0.0000	0.1700 0.1770 0.1800 0.1860	7596 3924 15000 100	2 1 2 1
MPAY	0,4285	17:00	142	0.45	-4.78 %	100	0.4200	0.4285	44858	989	414	[+]
MPY	0.40 0.45	0.3600 0.5400	17:00 17:00 17:00 16:49	10000 1858 2330 415	0,4285 0,4285 0,4285 0,4295	1 1 3 8	2500 2625 3955 81293	0.4125 0.4100 0.4005 0.4000	0.4290 0.4295 0.4300 0.4360	7000 4085 28257 20000	1 1 3 1
MPLVERBUM	10,6000	15:35	1	10.60	0.00 %	66	9.0000	12.9000	50	0	0	[+]
VER	10.60 10.60	8.5000 12.7000	16:10 11:03 09:30 14:19	1 1 100 25	10,6000 10,1000 10,6000 10,6000	1 1 0 0	100 200 0 0	8.8000 8.7500 0.0000 0.0000	16.0000 45.0000 0.0000 0.0000	10 3709 0 0	1 1 0 0
MSM	4,8500	12:05	60	4.90	3.63 %	150	4.7000	4.8500	100	0	2	[+]
MSM	4.68 4.98	3.9200 5.8800	11:06 11:06 09:42 09:42	50 150 1 179	4,6800 4,8000 4,9800 4,9000	1 2 1 1	1500 1100 100 148	4.6500 4.6000 4.5000 4.3500	4.8900 4.9800 5.0600 5.3600	400 464 238 100	1 2 2 1
NESTMEDIC	0,5350	15:32	100	0.55	-2.73 %	100	0.5150	0.5300	3000	34	18	[+]
NST	0.51 0.55	0.4400 0.6600	11:52 11:44 11:44 11:44	1 5000 3000 2500	0,5400 0,5050 0,5050 0,5050	1 3 1 1	5000 6700 2008 3000	0.5100 0.5000 0.4980 0.4800	0.5350 0.5500 0.5550 0.5650	2400 15858 3716 4500	1 4 1 2
NEXTBIKE	15,0000	10:16	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXB	0.00 0.00	13.5000 16.5000	10:16 10:13 10:11 16:48	10 65 10 75	15,0000 15,4000 15,5000 14,7000	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
NOOBZ	10,4000	09:15	5	10.30	0.97 %	27	10.1000	10.4000	26	0	0	[+]
NOB	10.30 10.40	8.2500 12.3000	09:15 13:39 10:59 10:50	5 10 10 24	10,3000 10,3000 10,4000 9,9000	1 1 2 2	380 35 135 28	10.0000 9.8500 9.7000 9.6000	10.7000 10.8000 10.9000 11.0000	40 60 1 81	1 1 1 3
NOTORIA	9,2500	15:50	22	0.00	0.00 %	56	8.9000	9.2500	220	0	0	[+]
NTS	0.00 0.00	7.4000 11.1000	10:48 11:01 09:00 15:52	2 59 34 45	8,8500 9,2500 9,1500 9,2500	1 1 1 1	228 34 28 39	8.8500 7.5500 7.3000 6.6500	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,8990	16:44	50	0.92	-3.33 %	900	0.8880	0.9000	3989	130	117	[+]
NOV	0.86 0.92	0.7380 1.1060	15:40 15:29 15:27 15:27	20 1485 1400 1300	0,8900 0,9060 0,9040 0,9010	1 1 1 3	2000 2000 1400 5137	0.8850 0.8840 0.8810 0.8800	0.9050 0.9080 0.9120 0.9160	2000 1400 515 1950	1 1 1 1
NTVSA	0,1600	14:48	65	0.16	-0.62 %	1300	0.1480	0.1600	935	1	0	[+]
NTV	0.15 0.16	0.1290 0.1930	11:06 09:33 09:25 09:25	1000 100 100 100	0,1480 0,1610 0,1610 0,1610	1 1 1 1	3388 13190 200 2700	0.1470 0.1460 0.1420 0.1330	0.1610 0.1620 0.1630 0.1640	16159 600 47851 1000	1 1 1 1
NWAI	21,4000	17:00	81	20.90	2.39 %	103	20.9000	21.4000	252	0	3	[+]
NWA	20.80 21.40	16.7500 25.0000	17:00 16:44 11:25 10:28	9 32 1 2	21,4000 20,9000 21,4000 20,8000	2 1 2 1	194 11 102 15	20.8000 20.7000 20.5000 20.4000	21.5000 21.7000 21.8000 22.0000	94 20 85 40	1 1 1 2
OLYMP	0,3530	15:33	30	0.36	-0.84 %	870	0.3530	0.3640	751	2	1	[+]
OLY	0.35 0.37	0.2870 0.4290	15:33 11:12 09:11 09:11	670 30 97 23	0,3530 0,3530 0,3650 0,3650	2 1 2 1	170 45 1535 100	0.3520 0.3500 0.3480 0.3460	0.3670 0.3690 0.3700 0.3760	182 350 3490 200	1 2 1 1
ONE2TRIBE	0,3560	13:35	106	0.36	-1.11 %	130	0.3400	0.3560	894	2	1	[+]
O2T	0.34 0.36	0.2900 0.4340	13:35 13:35 10:58 10:58	30 30 30 30	0,3540 0,3540 0,3420 0,3440	1 1 3 1	4108 9900 250 10000	0.3380 0.3360 0.3340 0.3320	0.3600 0.3620 0.3640 0.3660	38075 28999 10000 10000	1 2 2 1
ONEMORE	1,1980	17:00	125	1.20	-0.66 %	4423	1.1980	1.2100	574	25	30	[+]
OML	1.20 1.21	0.9640 1.4440	17:00 17:00 16:25 16:25	200 300 300 400	1,1980 1,1980 1,2100 1,2080	1 1 7 3	300 900 17754 3190	1.1940 1.1920 1.1900 1.1880	1.2120 1.2140 1.2160 1.2180	500 500 500 500	1 1 1 1
ONICO	18,3000	11:00	1	18.30	0.00 %	3	17.4000	18.3000	9	0	0	[+]
ONC	18.30 18.30	14.7000 21.8000	15:02 15:00 15:00 15:00	100 80 5 10	18,3000 18,3000 18,3000 18,3000	1 2 1 1	5 7 3 3	17.0000 16.5000 16.0000 15.5000	18.5000 19.0000 19.3000 19.6000	5 5 5 52	1 1 1 1
OPTIGIS	0,4620	10:47	440	0.00	0.00 %	3060	0.4620	0.4900	3111	0	0	[+]
OPI	0.00 0.00	0.3700 0.5500	09:19 14:23 13:07 13:07	440 800 531 1075	0,4900 0,4600 0,4900 0,4900	1 1 1 1	7977 174 3700 3199	0.4600 0.4500 0.4480 0.4460	0.5250 0.5400 0.5450 0.5500	4340 6000 13391 25000	2 1 2 2
ORGANIC	9,1000	12:13	3	9.10	1.11 %	20	8.8000	9.1000	17	0	0	[+]
ORG	9.10 9.10	7.3000 10.9000	09:34 09:08 12:09 12:09	2 2 5 10	9,0000 9,0000 9,0000 8,8000	1 1 1 1	20 20 20 20	8.6000 8.2000 8.0000 7.8000	9.2000 9.3000 9.4000 9.5000	20 20 20 20	1 1 1 1
ORZLOPONY	3,5800	13:14	900	3.58	-0.56 %	141	3.5800	3.6600	1010	1	5	[+]
ORL	3.58 3.58	2.8800 4.2800	13:13 10:10 09:34 16:47	198 198 1 10	3,5800 3,5800 3,5800 3,6000	1 1 1 2	5 292 3 1013	3.5000 3.4400 3.4200 3.4000	3.6800 3.7600 3.7800 3.8600	1272 1000 480 167	2 1 1 1
OUTDOORZY	0,4000	12:29	10	0.39	2.56 %	250	0.3800	0.3980	250	0	0	[+]
OUT	0.39 0.40	0.3120 0.4680	12:29 11:46 14:26 14:26	300 58 6679 1521	0,3980 0,3900 0,3900 0,3880	1 1 1 1	500 1000 50 1000	0.3760 0.3720 0.3700 0.3620	0.4000 0.4100 0.4120 0.4200	2390 1500 700 1400	2 1 1 1
OVIDWORKS	0,5860	10:43	55	0.00	0.00 %	286	0.5400	0.5680	378	0	0	[+]
OVI	0.00 0.00	0.4690 0.7020	10:43 09:00 17:00 16:48	25 1626 383 60	0,5860 0,5400 0,5500 0,5500	1 1 1 1	2000 1190 3000 4000	0.5360 0.5040 0.5000 0.4920	0.5700 0.5760 0.5840 0.5860	1755 20 2298 5903	1 1 3 2
OZECAPITAL	0,4000	11:46	1748	0.42	0.00 %	2252	0.4000	0.4120	955	8	3	[+]
OZE	0.40 0.42	0.3340 0.4980	10:18 10:18 10:23 09:00	5541 305 4154 250	0,4160 0,4160 0,4000 0,4160	1 1 2 2	5000 2565 9495 5037	0.3920 0.3900 0.3820 0.3800	0.4140 0.4160 0.4200 0.4240	5137 6207 5000 2000	1 2 1 1
P2CHILL	3,3800	09:42	10	3.38	0.00 %	100	3.2200	3.3600	80	0	0	[+]
P2C	3.38 3.38	2.7200 4.0400	09:42 16:22 16:21 16:21	60 15 10 5	3,3800 3,3800 3,4000 3,4000	2 1 1 1	228 50 50 120	3.2000 3.1800 3.1600 3.1200	3.3800 3.4200 3.4400 3.4800	540 40 60 173	2 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	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 0.5000 0.5600 0.8200	6868 830 2492 16854	1 1 3 1
PARTNER	0,1540	15:57	1000	0.00	0.00 %	3200	0.1470	0.1540	1000	0	0	[+]
PRN_	0.00 0.00	0.1240 0.1840	15:57 09:59 09:00 15:30	823 100 77 1000	0,1540 0,1540 0,1540 0,1490	1 1 2 1	1 1800 1500 13500	0.1460 0.1450 0.1420 0.1410	0.1560 0.1570 0.1600 0.1640	2100 967 8543 2200	1 1 2 1
PBGAMES	0,0730	15:00	885	0.00	0.00 %	1000	0.0600	0.0800	500	0	0	[+]
PBT	0.00 0.00	0.0515 0.0945	15:00 15:00 11:00 11:00	125 125 2438 5000	0,0730 0,0730 0,0565 0,0565	2 2 2 1	44562 3000 16900 1000	0.0565 0.0500 0.0400 0.0300	0.0840 0.0845 0.0850 0.0900	9267 8900 85000 17560	1 1 1 1
PGMSA	9,4600	17:04	200	7.05	48.04 %	100	9.4600	9.4800	3665	1 578	12 944	[+]
PMG	7.00 9.46	6.7700 10.1400	17:04 17:04 17:03 17:03	650 1000 900 1100	9,4600 9,4600 9,4600 9,4600	1 1 1 2	500 1500 100 239	9.4200 9.4000 9.3500 9.3300	9.5000 9.5500 9.6000 9.6100	2553 13650 2455 30	8 2 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	3038	PKC	PKC	69707	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	100 900 200 200	0.0600 0.0525 0.0515 0.0500	0.0420 0.0520 0.0690 0.0740	6000 9850 3000 5000	1 2 1 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	5759	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.5000 0.9200 1.0000	128 100 3972 351	2 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	10	0.1300	PKC	3225	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 0 0 0	2500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1200 0.1280 3.3000 0.0000	315 170 333 0	1 1 1 0
PLATIGE	13,3000	09:00	4	13.30	0.00 %	12	12.7500	13.3000	1719	0	0	[+]
PLI	13.30 13.30	10.6500 15.9500	09:00 15:08 10:36 10:36	4 3 1 80	13,3000 13,3000 13,4000 13,2500	1 1 4 3	69 1000 275 77	12.7000 12.6000 12.5000 12.4000	13.5000 13.7500 13.8000 13.9500	255 45 29 80	1 1 1 1
PLGROUP	0,2900	17:02	3112	0.31	-6.45 %	2390	0.2720	0.3180	900	14	4	[+]
PLG	0.29 0.32	0.2480 0.3720	17:00 17:00 17:00 14:33	1278 1361 1361 500	0,2900 0,2900 0,2900 0,3200	3 1 1 1	9055 9895 4000 4000	0.2700 0.2560 0.2540 0.2520	0.3200 0.3440 0.3460 0.3480	4000 3948 26624 3124	1 2 2 1
POINTPACK	14,0000	17:00	20	13.50	2.56 %	1	13.8000	14.0000	308	4	53	[+]
PNT	13.45 14.15	10.8000 16.2000	15:57 15:52 15:47 15:43	10 10 10 10	13,8500 13,7500 13,7500 13,4500	1 3 1 1	100 288 100 1000	13.5000 13.4500 13.4000 13.3500	14.0500 14.1000 14.1500 14.3500	117 146 130 200	1 1 1 1
POLCOLOR	0,9750	15:36	11	0.93	5.98 %	100	0.9300	0.9750	2462	0	0	[+]
PLT	0.93 0.98	0.7400 1.1100	14:04 11:26 11:25 10:46	70 1 100 100	0,9800 0,9800 0,9750 0,9700	1 1 1 1	285 100 50 50	0.9250 0.8700 0.8650 0.8300	0.9800 0.9850 1.0300 1.0500	423 100 100 1550	3 1 1 3
POLHOLROZ	1,8200	15:00	233	1.83	3.41 %	11	1.7600	1.8500	1849	1	2	[+]
PRH	1.82 1.83	1.4700 2.1800	15:00 11:28 11:00 11:00	400 300 200 100	1,8200 1,8300 1,8300 1,8300	1 1 1 1	500 200 3000 200	1.6800 1.6600 1.6500 1.6000	1.8600 1.8800 1.9000 1.9500	1529 1000 5501 2380	1 1 1 2
POLMAN	0,4990	12:29	50	0.00	0.00 %	160	0.4600	0.4800	2283	0	0	[+]
PLM	0.00 0.00	0.4000 0.5980	12:29 10:26 10:26 12:04	2 1 200 50	0,4640 0,5000 0,4990 0,5020	1 1 1 1	1490 800 1300 2500	0.4330 0.4300 0.4260 0.4030	0.5000 0.5040 0.5080 0.5160	1284 1800 1800 6000	1 1 1 1
POLTRONIC	0,7450	13:14	50	0.00	0.00 %	72	0.6500	0.7400	5998	0	0	[+]
PTN	0.00 0.00	0.6000 0.8900	12:53 10:38 13:37 13:50	2 570 911 4502	0,7100 0,7850 0,8000 0,7400	1 1 1 1	999 3175 999 2900	0.6350 0.6300 0.5750 0.5700	0.7550 0.7600 0.7700 0.8100	1180 3000 3000 1627	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	100	0.7000	PKC	2860	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 0 0	850 100 0 0	0.6300 0.5000 0.0000 0.0000	0.0100 0.7100 0.7150 0.8000	1380 200 710 700	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	27948	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	0.3000 0.3300 0.3440 0.3840	560 2000 3100 201	2 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	6	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 27.4000 31.4000 40.0000	144 19 3 1	2 1 1 1
PRESENT24	0,0900	09:11	1200	0.09	-1.64 %	12000	0.0765	0.0895	9774	1	0	[+]
P24	0.09 0.09	0.0630 0.1170	16:49 16:22 16:15 09:50	123 3 10000 6000	0,0915 0,0900 0,0840 0,0840	2 1 2 1	31760 15000 18786 7502	0.0760 0.0755 0.0750 0.0745	0.0900 0.0920 0.0930 0.0960	46682 13380 20700 1200	1 1 1 1
PROACTA	0,8900	15:23	2314	0.88	1.60 %	1170	0.8600	0.8900	341	4	3	[+]
PAC	0.88 0.89	0.7020 1.0500	15:23 15:23 16:17 16:17	1149 37 11764 64	0,8800 0,8760 0,8760 0,8640	1 1 1 1	603 70 735 102	0.8260 0.8200 0.8160 0.8040	0.9300 0.9460 0.9480 0.9800	20 629 8696 1648	1 2 1 1
PROMISE	6,0000	16:13	1	6.00	-0.83 %	2	5.9500	6.1000	26	1	6	[+]
PRO	6.00 6.00	4.8000 7.2000	16:13 16:13 10:32 10:19	15 577 150 123	6,0000 6,0000 6,0000 6,0000	1 1 1 1	40 50 100 15	5.9000 5.8500 5.6500 5.5000	6.1500 6.2500 6.3500 6.7500	257 1003 265 10	2 1 1 1
PRYMUS	6,6500	09:34	5	6.65	0.00 %	5	6.3000	6.6500	57	0	0	[+]
PRS	6.65 6.65	5.3500 7.9500	12:13 12:13 09:32 10:44	2 9998 2 2	6,6500 6,6000 6,6500 6,6500	1 2 2 1	15 20 20 20	6.2500 6.2000 6.1000 6.0000	6.7000 6.7500 6.8000 6.9000	419 20 320 20	2 1 3 1
PYRAMID	13,0000	12:45	50	13.40	-4.41 %	9	12.8000	13.4000	8	0	1	[+]
PDG	13.00 13.40	10.8000 16.0000	12:45 12:45 09:34 09:27	5 5 2 2	13,0000 13,0000 13,4000 13,6000	1 1 1 1	5 5 140 5	12.6000 12.4000 12.3000 12.2000	13.6000 13.8000 14.0000 14.2000	398 5 5 50	1 1 1 1
QNATECHNO	29,9000	16:14	10	29.90	0.00 %	33	29.7000	29.9000	38	0	0	[+]
QNA	29.90 29.90	24.0000 35.8000	10:51 09:00 16:32 16:10	1 100 10 1	29,9000 29,9000 29,9000 29,9000	1 1 1 2	20 20 100 88	29.3000 29.2000 29.1000 29.0000	30.0000 30.8000 31.0000 31.5000	300 133 200 4	1 1 1 1
QUART	3,3000	17:00	1	3.32	0.00 %	179	3.1000	3.3000	49	0	1	[+]
QRT	3.10 3.32	2.6600 3.9800	14:56 14:56 14:56 14:56	19 50 160 50	3,1000 3,1000 3,1200 3,1400	1 1 2 1	100 100 373 100	3.0800 3.0200 3.0000 2.8200	3.3600 3.3800 3.4000 3.4200	43 10 30 5	1 1 1 1
QUARTICON	0,3500	11:00	100	0.00	0.00 %	100	0.3020	0.3400	250	0	0	[+]
QON	0.00 0.00	0.2800 0.4200	15:29 15:10 15:00 15:00	1440 560 150 400	0,3500 0,3500 0,3500 0,3500	1 1 1 1	607 250 200 100	0.3000 0.2800 0.2600 0.2200	0.3500 0.3800 0.4300 0.4400	750 200 200 174	2 1 1 2
QUBICGMS	1,0100	17:00	197	1.06	-3.35 %	3	1.0100	1.0600	1	4	5	[+]
QUB	1.01 1.06	0.8480 1.2700	17:00 17:00 17:00 17:00	300 200 100 200	1,0100 1,0100 1,0100 1,0100	3 2 1 1	3100 1350 200 350	1.0050 1.0000 0.9920 0.9820	1.0700 1.0750 1.0800 1.0850	1436 417 962 175	1 1 2 1
READGENE	4,5200	09:01	5	4.52	0.00 %	25	4.3000	4.5200	135	0	0	[+]
RDG	4.52 4.52	3.6200 5.4200	09:00 16:32 09:02 16:05	5 5 5 4	4,5200 4,5200 4,5400 4,5400	1 1 1 1	20 20 20 20	4.2400 4.2200 4.1400 4.1200	4.5400 4.5600 4.5800 4.6200	20 20 20 230	1 1 1 1
REDCARPET	29,2000	11:47	1	29.20	0.00 %	4	29.2000	29.6000	5	0	0	[+]
RCM	29.20 29.20	23.4000 35.0000	11:46 11:34 14:55 16:44	1 1 1 1	29,2000 29,2000 29,2000 29,2000	1 1 1 1	1 2 2 5	28.2000 27.0000 26.6000 22.8000	30.0000 31.0000 31.6000 32.0000	5 10 5 5	1 1 1 1
REMORSOL	6,0000	17:00	2	6.16	2.74 %	86	5.8400	6.0000	395	0	0	[+]
RSP	5.84 6.16	4.9300 7.3800	13:03 12:06 11:43 09:00	2 1 1 2	6,0000 6,0000 5,8400 6,1600	1 2 3 1	95 149 350 1	5.7800 5.5200 5.5000 5.3200	6.1600 6.2000 6.4000 6.6000	375 19 20 20	1 1 1 1
ROAD	5,0000	11:47	10	5.00	0.20 %	12	4.8800	4.9900	45	0	0	[+]
RST	5.00 5.00	4.0000 6.0000	17:00 14:36 11:32 09:48	2 10 23 100	4,9900 5,0000 5,0000 5,0000	2 1 1 1	775 40 100 25	4.8000 4.7600 4.7000 4.6600	5.0000 5.1800 5.2000 5.3200	280 20 330 45	2 1 1 1
ROBINSON	3,4800	09:19	3	3.48	0.00 %	50	3.3600	3.4600	300	0	0	[+]
RBS	3.48 3.48	2.8000 4.1600	09:19 09:19 09:19 09:19	3 3 3 3	3,4800 3,4800 3,4800 3,4800	1 1 1 1	50 222 50 30	3.3400 3.3200 3.2400 3.2000	3.4800 3.5000 3.5200 3.5400	1010 2850 4716 50	2 1 2 1
ROBSGROUP	0,4000	17:00	2352	0.43	-6.10 %	8691	0.4000	0.4090	100	2 144	906	[+]
RGL	0.39 0.46	0.3440 0.5160	17:00 17:00 17:00 17:00	1400 3946 5000 3076	0,4000 0,4000 0,4000 0,4000	1 1 2 2	254 100 5500 1564	0.3960 0.3950 0.3920 0.3910	0.4110 0.4130 0.4140 0.4150	100 100 100 4000	1 1 1 1
ROCCA	4,2800	15:06	2	4.28	1.90 %	20	4.1000	4.2800	18	0	0	[+]
RCA	4.28 4.28	3.4300 5.1200	09:17 16:42 16:06 09:43	20 8 266 50	4,2000 4,4000 4,0500 4,0500	1 1 1 1	50 20 20 20	4.0400 3.9800 3.9600 3.9000	4.4000 4.5000 4.5200 4.5400	20 316 20 20	1 2 1 1
RSGAMES	8,3500	09:00	2	8.35	0.00 %	10	8.0000	8.3000	10	0	0	[+]
RSG	8.35 8.35	6.7000 10.0000	12:45 11:23 11:06 11:05	5 3 10 10	8,3500 8,3500 8,4500 8,0000	1 1 1 2	150 10 100 99	7.8500 7.8000 7.6000 7.2000	8.3500 8.4000 8.6000 8.7000	1737 140 10 20	2 2 1 1
RUCHCHORZ	0,4100	11:00	203	0.00	0.00 %	10	0.3900	0.4000	3150	0	0	[+]
RCW	0.00 0.00	0.3280 0.4920	11:00 11:00 11:00 11:00	352 619 270 20	0,4100 0,4100 0,4100 0,4000	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4080 0.4100 0.4300 0.4400	9999 9878 273 900	1 1 1 1
S4E	40,0000	14:51	10	0.00	0.00 %	20	40.4000	43.0000	56	0	0	[+]
S4E	0.00 0.00	32.0000 48.0000	09:00 16:09 16:09 12:35	1 1 1 300	43,6000 43,6000 39,6000 40,2000	1 1 1 1	1 2 2 32	40.2000 40.0000 39.4000 38.8000	43.6000 43.8000 44.0000 44.8000	150 316 1358 35	1 3 3 1
SAKANA	0,4200	15:02	145	0.42	0.48 %	2000	0.3740	0.4180	9750	3	1	[+]
SKN	0.42 0.42	0.3360 0.5000	15:02 10:07 09:45 09:29	2555 245 2155 1845	0,4180 0,4180 0,4160 0,4160	1 1 1 1	1330 4000 8000 3000	0.3720 0.3700 0.3680 0.3620	0.4200 0.4300 0.4440 0.4460	12236 3465 2955 10000	2 1 1 1
SAULETECH	1,5000	17:00	757	1.69	-11.76 %	243	1.5000	1.5050	1010	173	268	[+]
SLT	1.44 1.69	1.3550 2.0200	16:44 16:44 16:43 16:43	2543 777 578 750	1,5000 1,5000 1,5000 1,5000	2 2 2 1	7019 508 200 1300	1.4800 1.4750 1.4700 1.4650	1.5400 1.5500 1.5550 1.5750	2019 1000 2100 1200	1 1 1 1
SCANWAY	69,0000	17:00	10	69.40	-0.58 %	119	68.0000	69.0000	40	1	66	[+]
SCW	68.00 69.40	55.6000 83.2000	16:49 16:49 16:49 16:41	36 1 22 60	68,0000 68,0000 68,0000 68,0000	1 3 1 2	1 31 22 274	67.8000 67.6000 67.4000 67.2000	69.2000 69.4000 69.6000 69.8000	287 24 400 10	3 1 1 1
SDSOPTIC	4,0000	15:27	500	3.85	5.26 %	500	4.0000	4.2000	500	9	36	[+]
SDS	3.85 4.00	3.0800 4.6200	15:09 15:00 15:00 15:00	500 50 500 375	4,0000 4,0000 4,0000 4,0000	1 1 1 1	1000 300 330 1500	3.8600 3.8500 3.8000 3.6800	4.2900 4.3000 4.9800 5.0000	200 1000 500 1000	1 1 1 1
SEDIVIO	8,0400	16:49	1	8.08	-5.41 %	25	8.1200	8.1600	51	1	4	[+]
SED	7.86 8.42	6.4800 9.6800	13:08 09:45 09:25 09:19	25 100 15 25	8,4200 8,0200 7,8600 8,0200	2 1 1 1	150 42 100 50	8.0400 7.9200 7.9000 7.8400	8.4800 8.5000 8.7000 8.7200	80 900 1 1	1 1 1 1
SEVENET	2,3000	11:06	465	2.29	1.32 %	1000	2.2100	2.2900	8551	1	2	[+]
SEV	2.29 2.30	1.8350 2.7400	11:06 17:00 17:00 16:04	535 25 100 1900	2,2900 2,2700 2,2700 2,2100	1 1 1 5	979 1000 2000 5195	2.2000 2.1700 2.1600 2.1000	2.3000 2.4400 2.4500 2.4700	16495 989 10 100	3 1 1 1
SFD	2,9600	16:33	35	2.90	-0.34 %	4	2.9200	2.9600	313	58	167	[+]
SFD	2.82 2.98	2.3200 3.4800	16:33 16:33 16:27 16:27	96 4 1152 1000	2,8600 2,9100 2,9600 2,9500	1 1 1 1	4 708 2000 1039	2.8900 2.8600 2.8500 2.8300	2.9700 3.0000 3.0200 3.0500	1000 790 20 330	1 2 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.7500	100	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	0.7800 0.8500 1.1000 0.0000	110 1595 481 0	1 2 1 0
SIMTERACT	5,9000	09:00	2	5.90	8.26 %	195	5.3500	5.7500	185	0	0	[+]
SMT	5.90 5.90	4.7200 7.0500	14:40 09:00 09:00 09:00	195 2 2 2	5,4500 5,9000 5,9000 5,9000	1 1 1 1	890 247 119 1650	5.3000 5.2000 5.0000 4.9200	5.9000 6.3000 6.4000 6.5000	117 11 202 200	1 1 1 1
SOFTBLUE	0,2480	13:14	450	0.24	-1.20 %	2150	0.2440	0.2490	2000	18	4	[+]
SBE	0.24 0.25	0.1955 0.2920	12:56 12:56 12:56 11:43	118 50 1882 1050	0,2480 0,2480 0,2480 0,2430	3 6 2 3	24000 34064 3500 23000	0.2430 0.2420 0.2410 0.2400	0.2500 0.2510 0.2520 0.2530	1000 17499 10000 12499	1 2 1 2
SOLARINOV	0,0522	14:21	100	0.05	-0.76 %	12000	0.0492	0.0518	19900	52	3	[+]
SIN	0.05 0.05	0.0346 0.0642	14:15 13:17 12:37 12:23	36439 15000 1000 500	0,0494 0,0494 0,0526 0,0500	1 1 1 1	4232 70000 42000 25000	0.0470 0.0464 0.0462 0.0460	0.0520 0.0526 0.0530 0.0560	24498 26893 72352 32996	1 1 2 1
SONKA	11,8000	09:50	4	12.20	-3.28 %	201	11.5000	11.8000	130	3	37	[+]
SOK	11.25 12.35	9.7600 14.6000	09:40 09:38 09:34 09:32	20 7 9 2	11,9000 11,8000 11,8000 11,8000	1 4 5 1	200 600 745 138	11.4500 11.3500 11.3000 11.2500	11.9000 11.9500 12.0000 12.1000	701 415 212 20	3 3 2 1
STANDREW	5,7000	09:39	81	5.80	-4.20 %	35	5.6000	5.9500	2725	0	1	[+]
STD	5.70 5.80	4.6400 6.9500	09:38 10:30 10:22 10:22	10 84 10 32	5,8000 5,9500 6,0000 6,0000	1 3 1 1	9 132 119 1000	5.5500 5.5000 5.1000 5.0500	6.4000 6.4500 6.5000 6.5500	10 282 26 20	1 1 1 1
STARWARD	8,4200	17:00	10	8.84	-4.32 %	734	8.0400	8.4200	250	10	86	[+]
STA	8.04 8.94	7.0800 10.6000	17:00 17:00 16:48 16:48	50 20 366 34	8,4200 8,4200 8,0400 8,0400	1 2 1 1	10 260 35 126	8.0200 8.0000 7.9400 7.9200	8.6000 8.6200 8.7000 8.7200	5 60 10 30	1 1 1 1
STEMCELLS	0,1510	17:00	5	0.17	0.00 %	185	0.1510	0.1700	2168	0	0	[+]
SCS	0.15 0.17	0.1350 0.2000	17:00 11:18 09:41 09:35	10 12 20 200	0,1510 0,1700 0,1700 0,1680	2 2 1 1	20200 4698 2200 200	0.1500 0.1410 0.1400 0.1360	0.1720 0.1740 0.1760 0.1780	200 400 20000 20000	1 2 1 1
SUNDRAGON	0,3390	17:00	1968	0.36	-3.14 %	40	0.3270	0.3390	27286	228	77	[+]
SDG	0.33 0.36	0.2880 0.4300	17:00 17:00 17:00 16:42	12 1000 20 100	0,3390 0,3390 0,3390 0,3360	1 2 1 3	218 7050 100 16100	0.3260 0.3250 0.3220 0.3210	0.3400 0.3420 0.3470 0.3490	1900 20 20 8614	1 1 1 1
SUNTECH	2,4100	16:44	1	2.43	-0.82 %	14	2.3100	2.4100	339	6	13	[+]
SUN	2.32 2.49	1.9450 2.9100	16:44 16:44 16:37 16:36	9 800 535 800	2,3200 2,3200 2,3200 2,3200	1 1 1 1	14 1000 1000 1083	2.3000 2.2800 2.2700 2.2600	2.4200 2.4500 2.4800 2.4900	2940 2881 2830 4985	2 1 2 3
SYNERGA	0,6260	15:21	10	0.59	6.10 %	1000	0.5840	0.6160	2000	60	36	[+]
SNG	0.58 0.63	0.4720 0.7080	15:14 14:41 14:41 14:41	1 500 500 500	0,5840 0,6260 0,6240 0,6220	3 2 1 1	2063 1500 500 500	0.5820 0.5800 0.5780 0.5760	0.6200 0.6260 0.6280 0.6380	1783 990 6628 400	1 2 3 1
SZAR	0,1010	12:32	500	0.10	-1.94 %	2000	0.0930	0.1010	7398	4	0	[+]
SZR	0.09 0.10	0.0825 0.1230	11:10 11:07 09:07 09:06	1 2000 205 1000	0,1010 0,0930 0,1020 0,1020	1 1 1 2	10000 3000 7499 25000	0.0925 0.0920 0.0860 0.0855	0.1020 0.1030 0.1040 0.1070	9865 9627 20000 88384	1 1 1 2
TAMEX	3,3600	16:48	10	3.30	-0.59 %	328	2.9000	3.3600	990	0	0	[+]
TOS	3.20 3.36	2.6400 3.9600	09:06 09:06 16:40 16:35	68 20 20 2	3,2000 3,3000 3,3800 3,2000	1 1 0 0	600 480 0 0	2.7000 2.6800 0.0000 0.0000	3.3800 3.4600 3.5000 3.6000	260 450 2961 525	1 1 2 2
TAXNET	2,6400	10:28	5	2.64	0.00 %	500	2.5200	2.6400	330	0	0	[+]
TXN	2.64 2.64	2.1200 3.1600	16:22 12:30 11:35 10:56	300 5 100 300	2,6400 2,6400 2,6400 2,6400	1 1 1 1	550 50 100 298	2.4000 2.3000 2.2000 2.1800	2.7000 2.7200 2.7400 2.7800	5 50 50 100	1 1 1 1
TELEMEDPL	0,9500	16:49	1065	1.10	-7.77 %	100	0.8900	0.9600	127	6	5	[+]
TMP	0.89 1.10	0.8800 1.3200	16:49 16:33 15:34 15:07	100 250 100 220	0,9500 0,8900 0,9000 0,9100	1 1 1 1	8000 100 100 100	0.8750 0.8700 0.8500 0.8300	0.9700 0.9800 1.0100 1.0400	100 100 100 89	1 1 1 1
TELESTRADA	19,6000	16:28	5	18.90	3.70 %	105	19.1000	19.9000	180	1	20	[+]
TLS	18.90 19.60	15.2000 22.6000	16:28 16:05 16:03 16:03	105 280 500 171	19,1000 19,0000 19,0000 18,9000	1 1 1 1	3649 210 200 169	19.0000 18.4000 18.2000 18.1000	20.0000 20.6000 21.2000 21.4000	100 839 500 1191	1 1 1 2
TELGAM	0,4780	14:36	75	0.46	3.46 %	650	0.4560	0.4770	100	3	1	[+]
TLG	0.46 0.48	0.3700 0.5540	09:05 09:05 09:05 09:05	500 2000 50 167	0,4600 0,4620 0,4620 0,4620	1 1 1 1	100 1500 200 4421	0.4520 0.4450 0.4440 0.4410	0.4780 0.4790 0.4800 0.4820	3226 500 6000 10000	1 1 2 1
TERMO2PWR	0,5100	17:00	182	0.48	12.83 %	40001	0.5000	0.5100	1278	368	181	[+]
T2P	0.44 0.52	0.3880 0.5800	17:00 16:49 16:48 16:47	1040 799 2000 2400	0,5100 0,4940 0,4940 0,5000	1 1 1 1	4000 26737 15000 10000	0.4920 0.4900 0.4880 0.4860	0.5200 0.5300 0.5400 0.5500	10614 6200 21811 6040	2 2 2 2
TERMOEXP	17,0000	09:58	117	17.00	0.00 %	39	16.3000	17.0000	157	0	2	[+]
TME	17.00 17.00	13.6000 20.4000	13:26 10:53 10:52 10:46	1 1 1 99	17,0000 19,4000 16,6000 16,6000	1 1 1 1	124 39 126 51	16.2000 15.3000 15.2000 14.5000	17.8000 19.4000 19.5000 19.9000	115 86 75 70	1 1 1 1
THEDUST	1,2700	16:46	10	1.18	-2.31 %	50	1.2000	1.2700	90	0	0	[+]
THD	1.18 1.29	0.9440 1.4150	16:37 16:37 16:37 16:37	17 50 50 133	1,2000 1,2050 1,2200 1,2800	1 1 1 2	20 50 498 4900	1.1800 1.1700 1.1550 1.1500	1.2800 1.2900 1.3000 1.3300	100 1010 590 190	1 2 2 1
TNTPROENR	1,3900	12:50	1000	0.00	0.00 %	500	PKC	PKC	4602	0	0	[+]
TNT	0.00 0.00	1.1150 1.6650	11:25 11:24 11:13 11:12	217 1700 1300 2000	1,3900 1,3900 1,3900 1,3900	1 2 1 1	47 196 1000 1400	1.4000 1.3250 1.3200 1.3000	1.2000 1.3250 1.3550 1.3600	4800 380 1500 2000	1 1 1 1
TREX	1,0800	16:27	22	1.11	-2.70 %	3000	1.0000	1.0800	2278	15	15	[+]
TRX	1.00 1.11	0.8900 1.3300	16:27 16:26 16:22 16:22	200 50 2970 71	1,0600 1,0500 1,0000 1,0000	1 1 1 1	200 200 200 200	0.9900 0.9800 0.9700 0.9600	1.0900 1.1000 1.1200 1.1300	1620 2231 1200 200	2 2 2 1
TRUEGAMES	0,5060	09:05	50	0.00	0.00 %	50	0.4720	0.5000	1050	0	0	[+]
TGS	0.00 0.00	0.4050 0.6060	09:05 09:17 09:14 09:00	200 2290 7630 80	0,4990 0,5060 0,5060 0,5060	1 1 1 1	100 200 200 100	0.4700 0.4650 0.4630 0.4610	0.5040 0.5060 0.5080 0.5100	100 10800 3498 8000	1 2 2 1
UFGAMES	0,9900	14:58	13	1.00	-1.00 %	80	0.9600	0.9900	87	0	0	[+]
UFG	0.99 1.00	0.8000 1.2000	09:42 09:18 12:50 09:33	10 10 100 12	1,0000 1,0000 0,9900 1,0000	1 1 1 2	50 50 100 2140	0.9400 0.9200 0.8700 0.8500	1.0000 1.0100 1.0200 1.0600	1178 100 100 100	1 1 1 1
UNIFIED	0,2440	11:18	10	0.00	0.00 %	549	0.2020	0.2420	5000	0	0	[+]
UFC	0.00 0.00	0.1960 0.2920	15:00 15:20 15:00 15:00	2351 725 4000 676	0,2040 0,2420 0,2420 0,2400	2 1 1 1	7500 10 8700 3000	0.2000 0.1600 0.1510 0.1000	0.2900 0.3000 0.3800 0.4000	2432 1667 2306 4124	1 1 1 1
VAKOMTEK	0,9800	09:00	5	0.00	0.00 %	361	0.9200	0.9800	1026	0	0	[+]
VKT	0.00 0.00	0.7850 1.1700	15:16 12:52 10:42 09:48	729 200 200 1031	0,9700 0,9700 0,9700 0,9700	1 1 2 1	690 950 3112 790	0.9150 0.9100 0.9000 0.8000	1.1200 1.2000 1.2300 1.2400	893 929 598 428	1 1 1 1
VARSAV	0,4280	13:00	3670	0.42	-0.47 %	6000	0.4160	0.4270	75	9	4	[+]
VAR	0.42 0.43	0.3360 0.5040	12:45 11:36 09:18 12:12	5 2995 2500 70	0,4270 0,4270 0,4200 0,4300	1 1 2 2	5500 7000 2050 6000	0.4150 0.4140 0.4130 0.4120	0.4280 0.4300 0.4390 0.4400	3405 10000 6152 11000	2 1 2 2
VEE	15,6500	17:00	731	16.30	-2.19 %	10	15.3500	15.7000	43	7	113	[+]
VEE	14.80 16.30	13.0500 19.5500	16:29 16:15 16:15 16:15	30 43 20 100	15,7500 15,0000 15,0000 15,0500	2 1 2 1	115 157 62 20	15.2000 15.0000 14.9500 14.9000	15.7500 15.8000 16.0000 16.0500	55 110 103 100	2 1 2 1
VERBICOM	1,1200	09:00	10	1.12	0.00 %	100	1.0400	1.1200	15369	0	0	[+]
VRB	1.12 1.12	0.9000 1.3400	12:17 12:16 11:39 11:39	350 990 7102 93	1,1200 1,1000 1,1200 1,1200	1 1 1 1	50 100 50 50	1.0200 1.0000 0.9800 0.9600	1.1300 1.1400 1.1500 1.1700	9100 14300 15600 5770	2 3 3 1
VIDIS	4,7400	13:49	178	5.00	2.60 %	150	4.1600	4.8600	1026	0	1	[+]
VDS	4.74 5.00	4.0000 6.0000	09:09 13:29 13:29 09:02	10 217 700 2	5,0000 4,6200 4,6200 5,0000	1 1 1 1	280 494 401 555	4.1400 4.1000 4.0400 4.0000	4.8800 5.0000 5.2000 5.2500	178 185 212 1809	1 1 1 2
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	17450	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 2	25000 50000 160000 50010	0.0175 0.0110 0.0105 0.0100	0.0180 0.0200 0.0220 0.0280	781 3351 101000 20000	1 1 2 1
VOOLT	4,5900	17:00	20	4.25	4.79 %	150	4.4000	4.5900	28	5	23	[+]
VLT	4.25 4.69	3.4000 5.1000	16:15 16:15 16:14 14:50	100 150 23 5	4,6200 4,6100 4,3600 4,6900	1 1 3 1	200 5 130 92	4.3800 4.3600 4.3400 4.3300	4.6100 4.6500 4.6600 4.6700	300 1198 560 335	1 1 2 1
VRFABRIC	3,4900	15:35	1	3.64	-7.67 %	80	3.3200	3.4800	1247	4	14	[+]
VFA	3.20 3.64	2.9200 4.3600	15:34 15:34 15:34 15:18	291 20 10 30	3,4100 3,4100 3,4100 3,4000	1 1 2 1	20 30 420 200	3.3100 3.2600 3.2400 3.2200	3.4900 3.5000 3.5400 3.6000	202 20 20 20	1 1 1 1
VRFACTORY	0,3520	12:23	300	0.36	-2.22 %	166	0.3280	0.3520	5369	4	1	[+]
VRF	0.33 0.36	0.2880 0.4280	12:11 11:04 11:04 10:59	74 250 50 150	0,3260 0,3520 0,3520 0,3520	2 1 2 1	166 200 30200 1503	0.3260 0.3240 0.3220 0.3200	0.3540 0.3560 0.3580 0.3600	200 2198 16392 240	1 2 1 2
WERTHHOLZ	0,2200	16:14	600	0.22	0.00 %	10	0.1900	0.2200	46032	1	0	[+]
WHH	0.22 0.22	0.1760 0.2640	09:35 09:53 09:45 09:00	25 750 397 385	0,2200 0,2200 0,2200 0,2200	1 1 1 1	3490 11765 4900 10	0.1760 0.1700 0.1320 0.1000	0.2220 0.2360 0.2380 0.2700	6000 13386 5500 2222	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	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	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5050 0.5500 0.6100 0.6200	2500 480 5600 1730	1 1 1 1
WIERZYCL	0,5180	16:03	20	0.54	-4.78 %	100	0.5040	0.5360	1280	3	2	[+]
WRL	0.49 0.54	0.4360 0.6520	10:09 10:09 10:09 10:09	1300 500 200 1000	0,4900 0,5100 0,5100 0,5200	1 1 1 1	1025 1290 180 500	0.4860 0.4850 0.4840 0.4820	0.5380 0.5400 0.5420 0.5460	240 200 200 545	2 1 1 2
XBSPROLOG	90,0000	15:26	10	90.00	1.12 %	2	88.5000	90.0000	44	0	1	[+]
XBS	90.00 90.00	72.0000 108.0000	12:10 09:35 09:35 09:00	3 1 1 19	89,0000 87,0000 88,0000 88,0000	1 1 3 2	5 5 86 59	88.0000 87.5000 87.0000 86.5000	91.0000 92.0000 94.0000 95.0000	41 50 50 22	2 1 1 1
ZENERIS	4,6200	09:18	27	0.00	0.00 %	3	4.4200	4.6000	3	0	0	[+]
ZEN	0.00 0.00	3.7000 5.5400	09:18 09:18 09:18 09:18	50 50 50 20	4,6200 4,6100 4,6000 4,5900	1 2 1 1	5 13 20 3	4.4100 4.4000 4.3900 4.3800	4.6100 4.6200 4.6300 4.6800	700 10 10 20	1 1 1 1
ZORTRAX	0,0666	15:00	10986	0.07	0.00 %	2000	0.0654	0.0100	666	69	5	[+]
ZRX	0.07 0.07	0.0468 0.0864	15:00 15:00 15:00 15:00	39014 4926 11055 5	0,0666 0,0666 0,0666 0,0666	1 1 1 1	9999 35000 2000 2000	0.0652 0.0650 0.0630 0.0622	0.0666 0.0696 0.0698 0.0700	50396 2000 15958 149538	1 1 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	102543.2	+0.18%	05-20
WIG20	2796.1	+0.34%	05-20
WIG20 Fut	2801.0	+0.29%	05-20
WIG20USD	742.3	+0.59%	05-20
mWIG40	7924.4	-0.20%	05-20
sWIG80	28742.6	-0.27%	05-20

Notowania Świat
Dow	42677.2	-0.27%	05-20
SP500 Fut	5948.2	-0.19%	3:41
Nikkei	37462.4	-0.18%	3:35
DAX	24036.1	+0.42%	05-20
Ropa WTI	63.2	+1.92%	3:51
Złoto	3296.1	+0.19%	3:51

Notowania Waluty
EUR/PLN	4.24319	+0.13%	3:51
CHF/PLN	4.54685	+0.30%	3:51
USD/PLN	3.75720	+0.03%	3:51
EUR/USD	1.12935	+0.09%	3:51
GBP/USD	1.34049	+0.13%	3:51
USD/JPY	144.289	-0.14%	3:51

Forum
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]

Wzrosty	Spadki	Staty
RAFAMET	103.00	21.18%
PATENTUS	4.25	13.94%
SUNEX	7.74	9.94%
ATREM	29.40	8.89%
TALEX	22.40	8.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIRWAY	0.43	-14.50%
LUBAWA	8.61	-9.18%
BEDZIN	39.60	-8.76%
NEXITY	1.80	-7.22%
Więcej ...
Rośnie:		142 Spółek
Bez zmian:		49 Spółek
Spada:		167 Spółek
Obrót:		1,799,752,346 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