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	0,0936	16:49	1004	0.09	0.21 %	609	0.0922	0.0936	2280	240	22	[+]
ONE	0.09 0.09	0.0654 0.1210	16:48 16:13 14:50 14:50	180 1 76216 2000	0,0934 0,0922 0,0936 0,0936	5 2 1 2	9640 28460 200 6480	0.0920 0.0918 0.0916 0.0914	0.0938 0.0940 0.0942 0.0944	8700 67200 89200 200	2 2 3 1
4MOBILITY	1,3700	16:27	8	1.31	2.24 %	50	1.3100	1.3700	42	0	1	[+]
4MB	1.30 1.37	1.0500 1.5700	15:37 15:33 12:40 09:09	383 38 24 15	1,3000 1,3100 1,3400 1,3600	1 1 2 2	3245 10 550 1008	1.3000 1.2900 1.2600 1.2500	1.3800 1.3900 1.4000 1.4100	50 985 50 100	1 2 1 1
7FIT	11,8000	16:34	5	11.50	0.85 %	6	11.3000	11.8000	52	0	3	[+]
7FT	11.20 11.80	9.2000 13.8000	16:03 15:48 15:34 12:51	8 5 5 1	11,8000 11,8000 11,8000 11,3000	2 1 1 1	91 180 200 144	11.2000 11.1000 11.0000 10.8000	11.9000 12.0000 12.2000 12.7000	120 237 523 29	1 1 1 1
7LEVELS	7,9000	09:00	2	7.90	-4.82 %	38	7.9000	8.3000	121	0	0	[+]
7LV	7.90 7.90	6.3500 9.4500	12:01 09:38 09:00 09:00	46 2 1 2	8,3000 8,2000 8,0000 8,0000	1 1 1 1	130 8 10 98	7.7500 7.0000 6.5000 6.4000	9.8000 10.2000 10.6000 12.0000	75 989 120 6	1 1 1 1
ABAK	6,3000	15:44	10	6.30	0.00 %	285	6.0000	6.3000	217	0	0	[+]
ABK	6.00 6.30	5.0500 7.5500	12:04 09:00 16:16 10:31	15 5 2 5	6,0000 6,3000 6,3000 6,3000	1 1 1 0	44 15 10 0	4.4000 4.0000 3.8000 0.0000	7.4500 7.5000 8.5500 9.0000	12 200 100 7	1 1 1 1
ABSINVEST	1,1400	15:58	795	1.14	0.00 %	300	1.0200	1.1400	2031	1	1	[+]
AIN	1.14 1.14	0.9150 1.3600	11:08 11:08 16:26 15:27	6 4 140 50	1,1400 1,1400 1,1400 1,1400	1 2 2 3	200 350 2000 4250	1.0100 1.0000 0.9800 0.9750	1.1500 1.1600 1.1700 1.1800	450 556 950 350	2 2 1 1
ADATEX	1,3650	17:00	27	1.37	-0.36 %	1150	1.3150	1.3650	23	0	0	[+]
ADX	1.32 1.37	1.1000 1.6400	09:48 09:00 13:08 16:02	50 35 50 717	1,3150 1,3700 1,3700 1,3650	1 1 1 1	50 1300 20 1500	1.3100 1.3050 1.2850 1.2800	1.3700 1.3800 1.3900 1.3950	165 300 200 200	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36665	0.0350	0.0340	25000	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 0 0	200 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.0345 0.0495 0.0830 0.0860	500 200 1500 14000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	200	1.0000	PKC	4356	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	200 200 200 200	0.9000 0.8000 0.7000 0.6000	0.9500 1.1000 1.2200 1.3000	1689 4095 100 200	1 2 1 1
AGROLIGA	19,2000	17:00	1	19.30	-0.52 %	1	19.2000	19.3000	394	0	1	[+]
AGL	18.90 19.30	15.5000 23.0000	16:41 16:41 16:41 11:16	9 5 1 13	18,9000 18,9000 18,9000 19,3000	1 1 2 1	16 10 6 10	18.9000 18.8000 18.4000 18.3000	19.4000 19.5000 19.7000 19.8000	600 112 20 72	1 2 1 2
AITON	0,3160	17:00	500	0.31	-6.78 %	500	0.3150	0.3410	500	25	8	[+]
AIT	0.31 0.34	0.2510 0.3750	16:09 16:09 15:58 15:56	500 500 130 500	0,3420 0,3410 0,3140 0,3400	1 1 1 1	987 7500 1370 1000	0.3140 0.3130 0.3120 0.3100	0.3420 0.3430 0.3480 0.3490	1940 6000 500 500	2 1 1 1
AKCEPTFIN	0,2200	11:00	20	0.22	0.00 %	3200	0.1820	0.2200	3066	0	0	[+]
AFC	0.22 0.22	0.1760 0.2640	15:19 15:19 11:00 11:00	1802 198 2 20	0,2200 0,2200 0,2200 0,1940	1 1 2 1	200 200 4100 200	0.1800 0.1700 0.1620 0.1600	0.2300 0.2400 0.2580 0.2600	200 200 3498 6399	1 1 2 3
ANALIZY	24,2000	11:47	5	24.20	-2.42 %	5	24.2000	24.8000	186	0	0	[+]
AOL	24.20 24.20	19.4000 29.0000	16:33 15:42 13:15 13:14	2 4 4 4	24,8000 24,8000 24,0000 24,8000	1 3 1 2	16 26 20 172	24.0000 23.0000 22.6000 22.4000	25.0000 26.0000 27.0000 27.6000	24 20 20 10	2 1 1 1
APANET	1,0400	17:00	10	0.97	4.00 %	90	0.9700	1.0400	90	0	0	[+]
APA	0.97 1.04	0.7800 1.1600	09:00 16:45 13:22 13:12	10 835 100 100	0,9700 1,0000 1,0000 1,0000	2 1 1 1	119 22 200 22	0.9600 0.9450 0.9300 0.9050	1.0500 1.0600 1.0800 1.1000	200 1600 50 110	1 1 1 2
APIS	0,0225	15:00	11	0.02	7.14 %	21003	0.0210	0.0225	174989	29	1	[+]
ASA	0.02 0.02	0.0150 0.0270	11:00 11:00 11:00 11:00	28997 2 1 1	0,0210 0,0210 0,0210 0,0210	2 3 1 2	162997 114785 19500 42999	0.0205 0.0200 0.0185 0.0180	0.0230 0.0235 0.0240 0.0245	285025 395000 50000 103900	3 3 1 2
APOLLO	2,4200	15:26	516	3.00	-19.33 %	691	2.4200	2.6600	188	2	4	[+]
APC	2.42 3.00	2.4000 3.6000	15:26 15:22 15:00 15:00	184 800 16 184	2,4200 2,4200 2,4200 2,4200	1 1 1 0	974 10 10 0	1.3100 1.2200 0.0100 0.0000	3.0000 3.4600 3.5000 5.9000	1490 2940 900 225	2 1 1 1
APS	14,4000	16:30	34	14.40	5.88 %	122	14.0000	14.4000	1964	5	71	[+]
APS	14.00 14.50	11.6000 17.2000	15:49 15:45 15:45 15:45	20 42 100 5	14,0000 14,5000 14,5000 14,4000	1 5 2 2	80 379 81 402	13.8000 13.6000 13.5000 13.4000	14.5000 14.6000 14.8000 14.9000	578 2024 7 1111	3 2 1 2
AQUABB	14,0000	09:37	2	14.00	0.72 %	5	13.5000	14.0000	1051	0	0	[+]
AQU	14.00 14.00	11.2000 16.8000	09:17 15:28 10:43 13:16	2 5 10 5	13,9000 13,8000 13,7000 13,5000	1 2 1 1	5 915 10 10	13.4000 13.3000 13.1000 12.8000	14.2000 14.5000 15.0000 15.2000	5 13 10 100	1 2 1 1
AQUAPOZ	9,2500	09:00	1	9.25	0.00 %	262	8.8500	9.2500	242	0	0	[+]
AQA	9.25 9.25	7.4000 11.1000	13:16 09:00 10:51 09:00	54 2 5 2	9,2500 9,4500 9,2500 9,4500	1 1 0 0	79 210 0 0	8.0000 7.4000 0.0000 0.0000	9.4500 9.5000 9.8500 9.9000	2 236 208 264	1 1 1 2
ARTGAMES	0,4600	14:54	1180	0.46	-0.43 %	450	0.4480	0.4580	250	8	4	[+]
ARG	0.46 0.46	0.3680 0.5450	14:54 14:32 14:31 14:27	91 3001 999 1	0,4580 0,4600 0,4600 0,4600	1 1 2 2	1400 800 5238 21590	0.4460 0.4440 0.4420 0.4400	0.4600 0.4620 0.4680 0.4720	6037 7422 599 700	2 3 1 1
ASTRO	0,0940	11:47	2000	0.09	3.87 %	316	PKC	0.0940	34351	4	0	[+]
ASR	0.09 0.09	0.0660 0.1220	11:00 11:00 11:00 11:00	110 110 1198 1	0,0940 0,0940 0,0940 0,0940	1 1 1 1	25000 1155 21111 24444	0.0940 0.0905 0.0875 0.0730	0.0995 0.1100 0.1160 0.1370	19210 13286 6498 27777	1 1 1 2
ATCCARGO	15,5500	16:43	114	15.95	-2.51 %	50	15.0000	15.3500	50	9	138	[+]
ATA	14.80 15.95	12.8000 19.1000	16:43 16:31 16:21 16:17	86 12 2 30	15,5000 15,5000 15,5000 15,4500	1 3 2 1	50 410 987 10	14.9500 14.9000 14.8000 14.7000	15.4000 15.5000 15.5500 15.8000	930 50 157 203	1 1 2 2
ATOMJELLY	1,2500	13:11	30	1.25	0.00 %	220	1.2300	1.2500	2039	3	4	[+]
ATJ	1.24 1.25	1.0000 1.5000	13:11 09:32 09:11 09:11	2500 50 101 199	1,2400 1,2500 1,2500 1,2400	1 1 1 2	200 200 65 60	1.2200 1.2000 1.1800 1.1700	1.2800 1.3400 1.3700 1.3800	1624 2649 95 1300	1 2 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	101009	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 0.0500 0.0800 0.1000	10208 50000 1000 5000	2 1 1 1
AUXILIUM	1,3800	17:00	5	1.39	-0.72 %	100	1.3450	1.3800	1995	0	1	[+]
AUX_	1.33 1.39	1.1150 1.6650	13:05 12:53 12:53 12:46	91 1 100 200	1,3700 1,3750 1,3300 1,3300	1 1 2 5	1500 980 2150 3265	1.3250 1.3150 1.3100 1.3000	1.3900 1.3950 1.4000 1.4150	1430 894 3900 1323	1 2 2 1
AZTEC	1,5900	16:46	150	1.54	-0.62 %	1420	1.5200	1.6000	6943	0	1	[+]
AZC	1.52 1.59	1.2400 1.8400	16:19 16:19 16:19 09:00	10 100 100 5	1,5200 1,5300 1,5400 1,6000	1 1 1 1	100 900 490 300	1.5000 1.4300 1.3300 1.3200	1.6400 1.6700 1.7000 1.7200	200 200 200 200	1 1 1 1
BALTICON	20,2000	11:42	16	20.20	0.00 %	52	19.6000	20.2000	34	0	1	[+]
BLT	20.20 20.20	16.2000 24.2000	11:42 09:07 10:31 09:55	8 5 1 8	20,2000 20,2000 20,2000 19,3000	1 1 1 1	23 37 107 400	17.6000 17.4000 17.3000 17.1000	20.4000 20.6000 21.0000 21.4000	500 615 587 40	1 1 3 1
BELEAF	3,0600	11:00	5	3.06	0.00 %	20	2.9000	3.0400	30	0	0	[+]
BLF	3.06 3.06	2.4600 3.6600	11:00 15:00 11:00 15:00	10 10 5 360	3,0600 3,0600 3,0600 3,0600	1 2 1 1	20 497 100 600	2.8000 2.7000 2.6000 2.5600	3.0800 3.2000 3.4400 3.4600	150 402 199 372	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	25071	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	550 10 134795 0	0.2400 0.2100 0.0170 0.0000	0.0100 0.2000 0.2100 0.2500	1000 2520 23506 2000	1 2 4 1
BINARY	3,3400	15:00	25	0.00	0.00 %	3689	PKC	PKC	376	0	0	[+]
BHX	0.00 0.00	2.6800 4.0000	15:00 15:00 15:00 15:00	974 26 20 797	3,3400 3,3400 3,3400 3,3400	1 1 1 1	198 750 198 145	3.9200 3.9000 3.5600 3.5400	1.0000 3.4800 3.8000 3.8800	97 100 40 135	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	59253	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	0.0100 0.0495 0.1000 0.1100	1000 6240 5000 290	1 1 1 1
BIOGENED	21,6000	11:34	48	21.60	0.00 %	44	21.6000	21.8000	230	0	1	[+]
BGD	21.60 21.60	17.3000 25.8000	09:00 09:43 14:09 09:00	3 23 33 23	21,6000 21,6000 21,2000 21,2000	2 2 1 1	70 167 97 100	21.4000 21.2000 20.4000 20.0000	22.4000 23.0000 24.4000 24.8000	30 45 82 1	1 1 1 1
BIOMASS	0,1625	17:00	750	0.16	0.93 %	600	0.1610	0.1625	2286	114	18	[+]
BEP	0.16 0.16	0.1290 0.1930	16:16 16:06 16:06 16:06	23000 31 709 400	0,1610 0,1630 0,1625 0,1620	1 1 1 3	718 6300 60000 12921	0.1605 0.1600 0.1595 0.1590	0.1630 0.1635 0.1640 0.1650	29969 3070 12174 2100	1 1 2 2
BIZTECH	0,2100	17:00	745	0.19	10.53 %	500	0.1970	0.2100	4058	153	31	[+]
BTK	0.19 0.22	0.1520 0.2280	17:00 17:00 16:02 16:02	60 195 515 19330	0,2100 0,2100 0,1970 0,1970	2 1 2 2	3138 9805 3260 11000	0.1960 0.1920 0.1910 0.1900	0.2120 0.2140 0.2160 0.2180	168 18675 5006 6111	2 2 2 2
BKDGAMES	1,5600	15:43	200	1.56	0.00 %	54	1.5550	1.5600	800	3	4	[+]
BKD	1.56 1.60	1.2500 1.8700	14:46 14:39 14:38 13:12	150 103 593 7	1,5550 1,6000 1,5600 1,5600	1 1 1 1	100 7 100 1000	1.5500 1.5400 1.4900 1.4800	1.6000 1.6200 1.6250 1.6350	600 50 50 50	1 1 1 1
BLACKPOIN	0,3560	09:00	12	0.36	0.00 %	7000	0.3280	0.3560	6417	0	0	[+]
BPN	0.36 0.36	0.2860 0.4260	16:49 11:48 09:00 09:00	1000 80 12 12	0,3560 0,3560 0,3560 0,3560	1 1 1 1	6646 10 2099 5000	0.3260 0.3240 0.3080 0.3060	0.3580 0.3720 0.3760 0.3800	2133 274 8000 30	1 1 1 1
BLACKROSE	1,0050	16:00	7	1.05	-3.37 %	13	1.0050	1.0400	20	5	5	[+]
BRP	1.01 1.05	0.8360 1.2500	16:00 16:00 14:30 14:30	20 20 485 10	1,0100 1,0150 1,0450 1,0450	1 1 1 1	20 20 20 20	1.0000 0.9900 0.9800 0.9700	1.0450 1.0500 1.0550 1.0600	1135 2977 827 827	2 4 2 2
BPC	0,1350	14:30	7	0.14	-5.59 %	493	0.1350	0.1440	7963	0	0	[+]
BPC	0.14 0.14	0.1150 0.1710	14:30 12:01 09:33 11:51	93 29 350 28	0,1430 0,1430 0,1430 0,1430	3 1 1 1	1974 500 100 191	0.1340 0.1330 0.1320 0.1310	0.1450 0.1460 0.1470 0.1480	75 6398 114 400	1 1 1 1
BRAS	0,2340	15:10	5000	0.24	-0.85 %	79	0.2340	0.2340	1537	43	10	[+]
BSA	0.23 0.24	0.1890 0.2830	15:02 15:02 15:00 15:00	3463 3292 3208 2000	0,2340 0,2340 0,2340 0,2340	1 2 1 1	500 1055 1000 500	0.2300 0.2290 0.2210 0.2150	0.2360 0.2400 0.2450 0.2480	1016 39196 2500 8000	1 2 1 1
BSH	20,3000	17:00	5	20.00	-0.49 %	46	19.5500	20.3000	1520	4	73	[+]
BSH	19.55 20.40	16.0000 24.0000	16:48 16:48 16:47 16:47	100 100 200 100	19,5500 19,5500 19,6000 19,6000	1 1 1 2	200 20 125 550	19.4000 19.3000 19.2500 19.2000	20.8000 20.9000 21.0000 21.2000	5 15 320 2	1 1 2 1
BTCSTUDIO	0,2320	15:00	400	0.23	-33.71 %	1000	PKC	0.2000	1400	16	4	[+]
BTC	0.23 0.23	0.1840 0.2760	15:00 11:00 11:00 11:00	1500 1811 3000 2000	0,2320 0,2300 0,2300 0,2300	1 2 3 1	500 5503 6300 5000	0.2340 0.2320 0.2300 0.2200	0.2800 0.2900 0.3000 0.3100	200 200 200 200	1 1 1 1
CANNABIS	0,2655	16:49	42	0.27	-1.48 %	3420	0.2615	0.2655	6643	155	40	[+]
CBD	0.26 0.27	0.2160 0.3240	16:49 16:46 16:36 16:31	58 148 1000 1	0,2655 0,2620 0,2655 0,2655	2 1 5 2	6839 54 16449 2039	0.2610 0.2605 0.2600 0.2590	0.2660 0.2665 0.2680 0.2695	10466 114 1010 9763	2 1 2 1
CARBON	5,8800	11:45	177	5.98	-1.67 %	100	5.7200	5.9000	177	0	1	[+]
CRB	5.88 5.98	4.7900 7.1600	11:16 09:00 09:00 16:11	6 40 10 4	5,9800 5,9800 5,9800 5,8800	1 1 1 1	140 183 8 25	5.6600 5.5000 5.3000 5.1800	6.0000 6.3000 6.5000 6.6000	1000 743 615 240	1 3 2 1
CARLSON	3,5400	17:00	1	3.54	0.00 %	150	3.4900	3.5400	611	0	0	[+]
CAI	3.54 3.54	2.8400 4.2400	09:00 17:00 17:00 12:37	5 1 1 14	3,5400 3,5400 3,5400 3,5300	1 1 1 1	20 20 100 100	3.4800 3.4600 3.4300 3.4200	3.5500 3.5700 3.5900 3.6000	20 140 200 378	1 2 1 2
CARPATHIA	2,2600	15:57	200	2.20	-1.74 %	40	2.1200	2.2800	26	3	6	[+]
CRC	2.10 2.38	1.7600 2.6400	15:22 15:22 15:22 15:09	59 26 15 85	2,1000 2,1000 2,1200 2,1200	1 1 1 1	141 250 500 350	2.1000 2.0000 1.9400 1.9200	2.3000 2.3800 2.4000 2.4200	6238 38 50 50	1 1 1 1
CCS	0,5650	16:14	2662	0.63	-11.02 %	658	0.5650	0.6300	1520	3	2	[+]
CCS	0.57 0.63	0.5050 0.7550	16:14 16:14 13:19 13:19	330 8 12 10	0,5800 0,5800 0,5800 0,6300	1 1 1 1	1786 10 2254 2343	0.5600 0.5500 0.5300 0.5100	0.6350 0.6400 0.6600 0.6650	3115 3696 16 3982	1 2 1 1
CFG	1,7800	17:00	6	1.97	-9.64 %	351	1.7550	1.7800	618	6	12	[+]
CFG	1.76 1.97	1.5800 2.3600	16:22 15:52 15:52 15:52	18 2100 110 10	1,7550 1,7800 1,7800 1,7800	2 1 1 1	674 100 900 20	1.7500 1.7300 1.7200 1.7100	1.8200 1.8600 1.8950 1.9000	2005 20 1738 1000	1 1 1 1
CHERRY	7,9200	10:17	211	7.92	0.00 %	103	7.6000	7.9200	568	0	2	[+]
CHP	7.92 7.92	6.3400 9.5000	09:00 13:26 10:45 09:07	5 45 157 12	7,9200 7,9200 8,0000 7,9200	1 1 1 1	133 271 240 250	7.5600 7.4000 7.2000 7.1000	7.9400 8.1000 8.1600 8.2000	268 84 300 100	1 1 2 1
CMI	12,0000	10:22	43	12.00	0.00 %	20	11.6000	12.0000	57	0	2	[+]
CMI	12.00 12.00	9.6000 14.4000	10:20 09:38 15:00 15:00	100 2 5 100	12,0000 12,0000 12,0000 12,0000	2 1 1 1	10 59 20 10	11.5000 11.1000 11.0000 10.7000	12.2000 12.3000 12.4000 12.6000	5 5 95 5	1 1 1 1
COMPRZESZ	0,5100	17:00	992	0.54	-5.56 %	1008	0.5100	0.5300	6125	40	21	[+]
COR	0.51 0.54	0.4320 0.6450	16:49 16:47 16:47 16:41	992 552 1948 1800	0,5100 0,5300 0,5250 0,5100	4 5 1 1	8589 8787 2000 4800	0.5050 0.5000 0.4960 0.4940	0.5350 0.5400 0.5500 0.5550	4654 4505 5000 2296	2 2 1 1
CONSOLE	8,1500	11:13	350	8.35	-2.98 %	15	8.1500	8.3000	20	1	6	[+]
CLA	8.15 8.35	6.7000 10.0000	11:13 11:13 09:06 14:50	270 40 20 195	8,1500 8,1500 8,3500 8,4000	1 2 2 1	40 30 350 3	8.1000 8.0500 7.9500 7.8500	8.3500 8.4500 8.5000 8.6000	180 356 352 65	1 1 2 2
COSMA	0,3720	16:12	193	0.38	-2.11 %	445	0.3640	0.3790	500	1	0	[+]
COS	0.37 0.38	0.3040 0.4560	13:13 09:38 09:00 16:34	252 100 150 50	0,3720 0,3800 0,3800 0,3640	1 1 1 1	3548 500 3640 500	0.3620 0.3570 0.3540 0.3520	0.3800 0.3830 0.3840 0.3890	10400 616 9972 11989	2 1 1 1
CTEGROUP	0,0320	15:00	20001	0.04	-5.88 %	8998	0.0368	0.0360	73706	41	1	[+]
CTE	0.03 0.04	0.0258 0.0478	15:00 11:10 11:00 15:00	19999 500 44 19766	0,0320 0,0368 0,0368 0,0340	3 1 1 1	206735 23999 45788 76639	0.0320 0.0272 0.0270 0.0260	0.0362 0.0366 0.0370 0.0374	19799 30000 46000 127000	1 1 2 1
CWA	6,5000	16:30	82	6.44	-1.81 %	131	6.5200	6.6400	488	1	8	[+]
CWA	6.44 6.66	5.1600 7.7200	16:30 12:12 11:31 11:31	2 10 130 10	6,5000 6,6400 6,5000 6,5000	1 1 1 1	2218 50 50 100	6.5000 6.4800 6.4600 6.4200	6.6800 6.7200 6.8000 6.8200	50 100 10 10	1 1 1 1
CZARNKOW	0,0950	15:00	200	0.10	-4.52 %	200	0.0925	0.0950	2960	0	0	[+]
BRO	0.10 0.10	0.0665 0.1230	15:00 11:00 15:00 11:00	202 200 100 100	0,0950 0,0995 0,0995 0,0990	1 1 2 1	500 100 9399 5000	0.0800 0.0710 0.0705 0.0700	0.0955 0.1000 0.1100 0.1220	14300 20771 5007 200	1 2 2 1
DANKS	0,7150	13:51	1	0.68	-0.69 %	400	0.6100	0.7150	34998	4	3	[+]
DNS	0.68 0.72	0.5450 0.8150	13:51 13:50 13:50 13:50	22 16 16 16	0,7100 0,7100 0,7100 0,7100	1 1 1 1	1099 2000 1099 1776	0.6050 0.6000 0.5750 0.5600	0.7200 0.7700 0.8000 0.8250	1948 3333 19485 3000	2 2 4 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	21000	PKC	PKC	3808	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1120 0.1400 0.1480 0.1490	100 12329 2000 7362	1 1 1 1
DEKTRA	6,1400	12:50	31	6.14	0.00 %	91	6.0400	6.1400	429	0	2	[+]
DKR	6.02 6.14	4.9200 7.3600	12:41 11:02 09:54 09:37	14 30 40 50	6,0200 6,0200 6,1400 6,1400	1 1 1 1	40 107 400 50	6.0000 5.9800 5.9600 5.9400	6.1600 6.1800 6.2000 6.2400	972 250 5 20	1 2 1 1
DETGAMES	2,2400	17:01	500	1.78	29.48 %	500	2.1600	2.2400	203	149	330	[+]
DEG	1.78 2.54	1.7000 2.5400	17:01 17:00 17:00 16:49	108 92 10 20	2,2400 2,2400 2,2400 2,1400	1 1 2 2	980 2000 1347 1933	2.1400 2.1200 2.0800 2.0600	2.2600 2.2800 2.3000 2.3400	500 998 5354 40	1 1 2 1
DGNET	9,8400	10:06	11	9.78	1.44 %	2	9.7600	9.8400	2089	0	1	[+]
DGN	9.74 9.84	7.8400 11.7000	10:06 10:06 09:36 09:00	20 20 2 2	9,8200 9,8000 9,7400 9,7800	1 1 1 1	2 2 20 20	9.7200 9.6800 9.6000 9.5000	9.8600 9.8800 9.9000 9.9200	20 20 20 20	1 1 1 1
DITIX	0,2880	14:23	40	0.30	-2.70 %	40	0.2690	0.2860	600	30	8	[+]
DTX	0.26 0.30	0.2370 0.3550	14:17 14:17 14:17 14:17	9948 8000 2398 120	0,2600 0,2610 0,2620 0,2620	1 2 2 1	40 80 80 44	0.2680 0.2670 0.2660 0.2640	0.2870 0.2880 0.2890 0.2900	8100 100 100 103	2 2 1 2
DRAGEUS	1,5200	09:37	10	1.52	0.00 %	900	1.3800	1.5200	1467	0	0	[+]
DRG	1.52 1.52	1.2200 1.8200	09:55 16:37 16:37 16:37	10 4 200 200	1,5200 1,5200 1,5000 1,4900	1 1 1 1	100 100 729 200	1.3700 1.3600 1.3400 1.3300	1.5300 1.5400 1.5500 1.5600	100 1300 3250 1621	1 2 2 2
DRFINANCE	2,5000	17:00	396	2.20	5.04 %	43	2.3400	2.5000	2304	11	25	[+]
DRF	2.16 2.50	1.7600 2.6400	17:00 17:00 17:00 17:00	50 32 22 315	2,5000 2,5000 2,5000 2,5000	1 4 1 1	1999 942 3090 185	2.2400 2.2200 2.2000 2.1600	2.5200 2.5400 2.6000 2.6200	150 1500 50 111	1 1 1 1
DUALITY	1,2450	15:55	23	1.26	-0.80 %	24	1.1900	1.2500	2103	1	2	[+]
DUA	1.20 1.26	1.0100 1.5100	15:50 15:49 15:42 15:42	10 65 55 23	1,1950 1,2000 1,2000 1,2050	1 1 2 1	200 23 779 42	1.1850 1.1800 1.1700 1.1650	1.2550 1.2600 1.2800 1.2950	23 608 200 100	1 1 1 1
EASYCALL	16,5000	17:00	45	16.60	0.61 %	312	16.0000	16.5000	100	7	117	[+]
ECL	16.50 16.70	13.3000 19.9000	16:14 15:32 15:27 15:27	5 1 329 6000	16,5000 16,7000 16,6000 16,5000	1 1 1 1	155 25 65 100	15.9000 15.8000 15.7000 15.2000	16.7000 16.9000 17.0000 17.2000	591 99 1880 10	1 2 4 1
ECCGAMES	0,2290	16:29	100	0.23	-1.72 %	801	0.2210	0.2290	6100	37	8	[+]
ECC	0.22 0.23	0.1820 0.2720	15:26 15:26 15:26 15:26	6845 60 135 2000	0,2210 0,2220 0,2240 0,2250	1 1 1 1	6000 800 1000 8400	0.2200 0.2190 0.2150 0.2140	0.2300 0.2310 0.2320 0.2360	7100 1800 2100 8500	3 1 2 1
ECO5TECH	1,6000	16:00	2	0.00	0.00 %	50	1.5400	1.6000	48	0	0	[+]
ECT	0.00 0.00	1.2800 1.9200	15:51 15:51 09:33 09:52	1000 50 20 7	1,5500 1,5500 1,6500 1,6500	1 1 1 1	50 8 50 430	1.5000 1.4750 1.4500 1.4200	1.6450 1.6500 1.6700 1.6900	50 1723 2396 50	1 2 2 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	22624	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	500 100 200 500	0.1200 0.1000 0.0700 0.0600	0.1000 0.1300 0.1360 0.1380	1000 17257 100 3700	1 3 1 2
EKIOSK	0,8500	11:00	12	0.00	0.00 %	100	0.8200	0.9000	100	0	0	[+]
EKS	0.00 0.00	0.6800 1.0200	11:00 11:00 11:00 11:00	20 12 20 1000	0,8500 0,8500 0,8500 0,8500	1 1 1 1	808 200 200 1500	0.8000 0.7800 0.7200 0.7000	0.9200 0.9400 0.9600 0.9800	30 50 50 50	1 1 1 1
EKIPA	1,5600	16:04	14	1.50	-0.32 %	14	1.5200	1.5600	2986	11	16	[+]
EEE	1.50 1.57	1.2000 1.8000	16:04 16:04 15:43 15:39	109 7 7 464	1,5600 1,5450 1,5450 1,5600	2 2 3 3	164 110 1053 2386	1.5150 1.5100 1.5050 1.5000	1.5700 1.5800 1.5900 1.5950	4864 8286 710 250	2 2 3 1
EKOBOX	1,0300	15:48	1177	1.08	-4.19 %	200	1.0500	1.0750	203	10	10	[+]
EBX	1.03 1.09	0.8600 1.2900	15:48 15:43 15:43 15:43	500 2700 174 500	1,0350 1,0400 1,0400 1,0400	1 4 2 1	800 6211 170 1000	1.0350 1.0300 1.0250 1.0200	1.0800 1.0850 1.0900 1.1000	500 684 265 500	1 2 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8591	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0775 0.0870 0.0880 0.0885	6868 33210 40000 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	15	PKC	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	10 190 20 20	6.1000 5.5000 5.4000 5.3000	4.9800 5.0000 5.9000 6.8500	10 1000 170 50	1 1 1 1
EKOPOL	6,9000	15:46	5	7.10	-2.13 %	175	6.8500	6.9000	995	0	1	[+]
EGH	6.90 7.10	5.7000 8.5000	13:46 11:32 10:57 09:09	144 20 2 20	6,9500 7,0000 7,0000 7,1000	1 1 1 1	220 152 75 1000	6.8000 6.6500 6.6000 6.5500	6.9500 7.0000 7.1000 7.2500	56 1344 332 1200	1 2 2 3
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6300	12765	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.6500 0.7000 0.7700 0.8000	5600 3100 30800 1200	2 3 2 3
EMPERIA	2,0200	15:36	15	2.10	0.00 %	500	1.9800	2.0000	467	0	0	[+]
EMP	2.02 2.10	1.6800 2.5200	09:00 16:16 14:27 09:00	4 5 4 4	2,1000 2,0200 1,9200 2,1000	1 1 1 0	796 400 2340 0	1.9200 1.6400 0.7000 0.0000	2.0200 2.1000 2.1800 2.2000	905 457 175 25	1 2 1 1
ENEIDA	7,0000	09:34	2	7.00	0.00 %	167	7.0000	7.3000	10	0	0	[+]
END	7.00 7.00	5.6000 8.4000	14:50 14:41 14:38 14:38	131 29 140 10	7,0000 7,0000 7,0000 7,0000	1 1 1 1	10 9 10 10	6.9500 6.8000 6.7000 6.5000	7.5000 7.7500 7.8000 7.9000	10 5 6 6	1 1 2 2
EONET	29,4000	09:00	2	29.40	2.08 %	3	28.4000	29.4000	1	0	0	[+]
EON	29.40 29.40	23.6000 35.2000	16:33 16:33 15:24 15:00	10 4 32 20	28,8000 29,0000 29,0000 29,0000	1 1 1 1	3 3 3 3	28.0000 26.4000 26.0000 25.6000	29.6000 29.8000 31.0000 31.4000	3 5 10 1000	1 1 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	PKC	1044	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 150 125 300	0.1950 0.1900 0.1880 0.1860	0.2000 0.2140 0.2200 0.2240	5100 6795 100 125	1 1 1 1
EUROSNACK	3,0800	17:00	10	3.03	-0.65 %	4009	3.0300	3.0800	9978	7	21	[+]
ECK	3.03 3.08	2.4300 3.6300	17:00 17:00 16:06 16:04	50 90 391 1609	3,0800 3,0800 3,0300 3,0300	1 1 4 1	4 4 5474 4	3.0200 3.0100 3.0000 2.9900	3.0900 3.1000 3.1100 3.1200	400 1010 2069 76407	1 3 3 1
EUROTAX	1,7800	15:38	56	1.72	1.14 %	116	1.7300	1.7800	1125	3	4	[+]
ETX	1.68 1.78	1.3800 2.0600	11:25 09:47 09:16 09:16	1065 100 270 6	1,7200 1,7200 1,6800 1,7100	1 1 1 1	1178 40 780 1000	1.7000 1.6900 1.6500 1.6300	1.9800 1.9900 2.0000 2.0400	1038 730 2930 50	1 1 1 1
EXAMOBILE	3,2800	09:36	30	3.28	0.00 %	20	3.2400	3.3600	59	0	0	[+]
EXA	3.28 3.28	2.6400 3.9200	09:57 09:00 11:46 11:46	5 5 1 20	3,2800 3,2800 3,3600 3,3400	1 1 1 1	4 848 20 20	3.2200 3.1600 3.1400 3.1200	3.4600 3.5200 3.5400 3.5600	20 30 20 20	1 2 1 1
EXCELLENC	0,3140	17:04	10000	0.30	2.95 %	110305	0.3140	0.3150	1200	1 495	462	[+]
EXC	0.30 0.32	0.2440 0.3650	17:00 17:00 16:48 16:48	8564 5001 8800 2000	0,3140 0,3140 0,3155 0,3150	2 2 2 3	16300 8000 11000 17120	0.3100 0.3070 0.3065 0.3060	0.3155 0.3160 0.3170 0.3185	5000 36529 55217 10000	2 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	PKC	4000	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	10 0 0 0	0.0350 0.0000 0.0000 0.0000	0.0450 0.0480 0.4200 0.5300	66478 300 12579 1111	1 1 1 1
FARM51	7,1400	17:03	50	7.68	-5.80 %	228	7.1000	7.1400	50	14	99	[+]
F51	7.00 7.68	6.1600 9.2000	17:00 17:00 17:00 16:47	300 164 100 386	7,1400 7,1400 7,1400 7,1400	3 5 1 1	122 1355 200 4	7.0200 7.0000 6.9800 6.9400	7.2800 7.3000 7.3200 7.3400	379 120 527 225	4 2 3 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	17	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	200 80 50 1	13.5000 12.9000 7.0000 6.0000	10.0000 10.8000 13.8000 14.0000	100 100 73 97	1 1 1 1
FEMTECH	0,4080	12:13	3962	0.00	0.00 %	1050	0.3560	0.4100	30	0	0	[+]
FEM	0.00 0.00	0.3280 0.4880	09:14 09:14 09:14 11:40	1135 700 30 2190	0,3580 0,3580 0,3600 0,4000	1 1 1 1	1858 2858 4000 3300	0.3520 0.3500 0.3480 0.3020	0.4120 0.4140 0.4200 0.4220	4073 3000 4838 6000	1 1 2 1
FHDOM	4,2400	16:30	241	4.22	-1.40 %	241	4.2200	4.4800	6	1	4	[+]
FHD	4.22 4.24	3.3800 5.0500	15:55 15:55 15:52 09:00	134 241 241 5	4,2200 4,2200 4,2200 4,2200	1 1 1 1	3 254 188 400	4.1600 3.9600 3.6400 3.6200	4.5000 4.5200 4.8200 5.2000	63 234 209 1000	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	52044	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 2 2	10 1000 30000 43200	0.4650 0.3910 0.1000 0.0250	0.1100 0.2000 0.3910 0.4000	4546 340 4843 1225	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	19424	PKC	PKC	154757	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	3 1 1 1	5166 7800 50000 31000	0.2600 0.1300 0.1115 0.1110	0.0900 0.1900 0.2000 0.2300	300 5000 5000 1500	1 1 1 1
FOOTHILLS	0,6500	15:20	1500	0.00	0.00 %	200	0.5650	0.6400	300	0	0	[+]
FTL	0.00 0.00	0.5200 0.7800	15:00 15:00 15:00 15:00	16 4000 1218 299	0,6500 0,6500 0,6500 0,6500	1 3 2 1	10000 10200 10000 200	0.5600 0.5300 0.5250 0.4900	0.6500 0.6600 0.6700 0.6800	4144 300 500 300	2 1 1 1
FOREVEREN	2,9000	17:00	100	2.88	0.00 %	100	2.8700	2.9000	100	8	22	[+]
FOR	2.82 2.90	2.3100 3.4500	16:49 16:49 16:49 16:49	1500 100 300 100	2,9000 2,9000 2,9000 2,8900	2 1 1 1	196 439 3507 100	2.8600 2.8500 2.8400 2.8300	2.9100 2.9400 2.9500 2.9600	100 450 300 1170	1 2 2 1
FORTWRO	39,7000	09:53	2	40.00	-1.00 %	3	39.7000	40.3000	49	0	0	[+]
FRW	39.70 40.00	32.0000 48.0000	09:53 15:31 09:00 11:06	2 1 1 1	40,0000 40,1000 40,6000 40,8000	1 1 1 1	10 10 5 10	39.6000 39.4000 39.2000 39.1000	40.6000 40.7000 40.8000 41.0000	9 35 100 1150	1 1 1 2
FOTOVOLT	0,4710	16:28	133	0.53	0.00 %	200	0.4720	0.4990	200	5	2	[+]
FVE	0.47 0.53	0.4230 0.6320	16:28 16:28 16:28 16:28	3000 500 87 200	0,4710 0,4710 0,4710 0,4720	2 1 2 1	6867 300 223 300	0.4710 0.4700 0.4650 0.4630	0.5000 0.5260 0.5400 0.5500	3386 44 20050 100	1 1 2 1
GALVO	2,2200	17:01	2000	2.76	-19.57 %	506	2.2200	2.2800	370	55	129	[+]
GAL	2.22 2.76	2.2200 3.3000	17:01 17:01 17:01 17:01	563 1000 100 1000	2,2200 2,2200 2,2200 2,2200	3 1 1 1	555 10610 1500 400	2.2000 2.1600 2.1400 2.1200	2.3000 2.3400 2.3600 2.3800	1040 722 430 2402	2 2 1 2
GAMEDUST	0,0760	13:01	243	0.07	11.76 %	200	0.0750	0.0755	2400	34	2	[+]
GDC	0.07 0.08	0.0490 0.0910	13:01 13:01 10:34 10:34	200 200 24289 200	0,0760 0,0750 0,0700 0,0700	1 1 1 1	9000 1428 6611 508	0.0710 0.0680 0.0670 0.0665	0.0760 0.0775 0.0780 0.0790	1757 5536 17807 32000	1 2 1 2
GAMIVO	14,6000	09:00	4	14.60	0.00 %	829	14.2500	14.5500	396	0	0	[+]
GMV	14.60 14.60	11.7000 17.5000	16:48 16:42 16:06 09:00	1 10 292 32	14,6000 14,2500 14,2500 14,6000	1 2 3 3	100 105 94 1380	14.2000 14.1500 14.1000 14.0000	14.6000 14.7000 14.8000 14.8500	71 5 121 100	1 1 1 1
GENOMED	27,8000	14:54	1	0.00	0.00 %	2	27.0000	27.6000	2	0	0	[+]
GEN	0.00 0.00	22.4000 33.2000	12:18 12:18 15:34 10:24	2 2 37 21	27,6000 27,4000 26,2000 30,0000	1 1 1 1	5 3 5 2	26.8000 26.6000 26.4000 26.2000	27.8000 28.2000 29.0000 29.2000	5 3 2 2	1 1 1 1
GENXONE	4,9500	17:00	64	4.99	-0.80 %	3	4.8000	4.9500	136	1	6	[+]
GX1	4.74 5.00	4.0000 5.9800	17:00 17:00 17:00 17:00	2 20 20 20	4,9500 4,9500 4,9500 4,9500	1 1 1 1	21 100 3 420	4.7400 4.7100 4.7000 4.6200	4.9600 4.9800 4.9900 5.0000	20 49 309 3233	1 1 1 3
GEOTRANS	5,5400	17:00	20	5.40	-1.07 %	623	5.4000	5.5400	217	2	10	[+]
GTS	5.32 5.60	4.3200 6.4800	17:00 15:23 15:01 12:10	5 2 10 50	5,5400 5,4000 5,5400 5,5600	1 1 1 3	11 100 11 490	5.3800 5.3600 5.3400 5.3200	5.5600 5.5800 5.6200 5.6400	150 4505 50 100	1 2 1 1
GHYDROGEN	2,0600	09:00	10	2.06	4.04 %	20	2.0000	2.0400	717	0	0	[+]
GHY	2.06 2.06	1.6500 2.4600	09:00 13:15 13:15 13:08	10 323 20 95	2,0600 1,9800 2,0000 2,0800	1 1 2 1	576 20 30 20	1.9700 1.9500 1.9000 1.8500	2.0600 2.1000 2.1400 2.1600	555 894 10 7	2 1 1 1
GKSKAT	0,1240	11:00	3000	0.12	1.64 %	1000	0.1010	0.1240	12000	3	0	[+]
GKS	0.12 0.12	0.0995 0.1480	12:28 12:28 11:00 11:00	1800 528 11472 3528	0,1220 0,1220 0,1220 0,1220	2 0 0 0	9000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.1280 0.1300 0.1380 0.1400	18602 70884 12000 20000	2 1 1 3
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1	0.1200	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	0.5500 58.0000 0.0000 0.0000	303 4 0 0	1 1 0 0
GOTFI	10,0000	11:00	13	0.00	0.00 %	1	0.1200	10.0000	23	0	0	[+]
GTF	0.00 0.00	8.0000 12.0000	11:00 11:00 11:00 12:58	50 1 39 75	10,0000 11,0000 11,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	117043	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 0 0	250 14000 0 0	0.2200 0.2000 0.0000 0.0000	0.1000 0.1800 0.2200 0.2500	220 5000 1000 17000	1 1 1 2
GRAAL	21,0000	17:00	100	20.54	2.19 %	9	20.5700	21.0000	38	4	80	[+]
GRL	20.54 21.34	16.4320 24.6450	15:50 15:50 15:50 15:49	62 38 6 76	21,3400 21,3400 21,2000 21,0000	1 1 1 1	24 1000 111 750	20.5650 20.5600 20.4700 20.3250	21.3300 21.3400 21.4900 21.5000	150 200 145 260	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2900 0.4000 10.0000 0.0000	4000 5783 50000 0	1 1 1 0
GREMPCO	1,1000	17:00	4897	1.10	0.00 %	240	1.0450	1.1000	74538	6	7	[+]
GRM	1.04 1.10	0.8800 1.3200	17:00 16:34 16:34 16:34	108 16 39 50	1,1000 1,1000 1,0950 1,0950	1 1 1 1	2555 1654 50 2555	1.0400 1.0350 1.0150 1.0050	1.1100 1.1200 1.1250 1.1300	82 50 2000 50	2 1 2 1
GRUPAMZ	0,3360	16:49	272	0.34	0.30 %	3000	0.3070	0.3360	5058	42	13	[+]
GMZ	0.31 0.34	0.2680 0.4020	16:45 16:45 16:44 16:44	2 258 14 886	0,3360 0,3350 0,3320 0,3080	1 2 1 2	1600 6050 8328 2432	0.3060 0.3050 0.3040 0.3030	0.3370 0.3380 0.3390 0.3460	7839 1500 10000 3570	2 1 1 1
GRUPAREC	70,0000	15:19	1	70.50	-1.41 %	58	69.5000	70.5000	3	0	0	[+]
GRC	70.00 70.50	56.5000 84.5000	12:28 10:27 09:00 15:08	1 1 1 3	70,0000 70,0000 70,5000 71,0000	1 3 2 4	29 15 2 20	68.5000 68.0000 67.5000 67.0000	71.0000 71.5000 72.5000 73.0000	2 57 5 2	2 3 1 2
HEMP	0,1776	17:00	1	0.17	0.45 %	223	0.1756	0.1776	8999	155	27	[+]
HMP	0.17 0.18	0.1396 0.2090	17:00 17:00 16:48 16:48	8947 1 100 951	0,1776 0,1776 0,1760 0,1760	2 2 2 1	268 2150 1650 200	0.1754 0.1752 0.1750 0.1748	0.1778 0.1782 0.1784 0.1786	9000 2500 9865 1000	1 1 2 1
HILANDER	2,5600	17:00	9	2.35	4.92 %	417	2.4000	2.5600	1491	7	18	[+]
HER	2.35 2.58	1.8800 2.8200	17:00 17:00 15:09 15:09	100 1 125 2	2,5600 2,5600 2,5800 2,5500	2 1 1 1	5734 300 300 775	2.3500 2.3000 2.2400 2.2000	2.5700 2.5800 2.6000 2.6200	906 1445 2400 300	2 2 2 1
HIPOWERSA	0,4900	14:48	37	0.48	2.08 %	3600	0.4500	0.4900	672	9	4	[+]
HPE	0.45 0.49	0.3840 0.5760	14:36 14:36 14:36 14:36	394 22 600 100	0,4500 0,4550 0,4580 0,4600	1 1 1 1	200 4200 1498 1400	0.4400 0.4360 0.4350 0.4340	0.4960 0.4970 0.5000 0.5060	21 679 6750 1300	1 1 2 1
HIPROMINE	103,5000	16:48	12	104.50	-0.96 %	7	101.0000	103.5000	30	0	2	[+]
HPM	103.50 104.50	83.6000 125.0000	09:22 09:22 15:34 14:44	5 4 1 1	104,5000 104,5000 104,5000 104,5000	1 1 1 2	8 300 5 7	100.0000 99.0000 98.0000 96.0000	104.0000 105.0000 106.0000 107.0000	569 15 5 25	2 1 1 2
HORTICO	6,3000	16:45	2	6.44	-2.17 %	3	6.1000	6.3000	193	11	71	[+]
HOR	6.00 6.44	5.1600 7.7200	16:29 16:15 16:08 16:07	5 191 200 200	6,3000 6,1400 6,0000 6,0000	1 2 2 4	100 150 300 2132	6.0600 6.0400 6.0200 6.0000	6.3200 6.3400 6.3800 6.4000	500 1000 825 412	1 1 3 2
Hub.Tech	0,2950	17:00	5915	0.29	1.03 %	4700	0.2920	0.2950	8237	666	196	[+]
HUB	0.29 0.30	0.2330 0.3490	17:00 17:00 17:00 16:49	85 915 2585 2100	0,2950 0,2950 0,2950 0,2940	1 2 2 2	1592 1050 5050 10050	0.2900 0.2890 0.2880 0.2870	0.2970 0.2990 0.3000 0.3010	1500 3306 33333 25000	1 3 4 1
HURTIMEX	0,2460	15:39	131	0.25	3.36 %	1350	0.2240	0.2460	6158	0	0	[+]
HRT	0.25 0.25	0.1970 0.2940	09:00 15:21 15:21 15:21	111 380 1215 100	0,2460 0,2380 0,2360 0,2340	2 2 2 1	10583 15111 8668 5902	0.2220 0.2200 0.2180 0.2160	0.2480 0.2500 0.2540 0.2560	5600 4557 61 4988	1 1 1 1
HYDRAPRES	0,5800	09:42	20	0.58	0.00 %	100	0.5300	0.5800	14736	0	0	[+]
HPS	0.58 0.58	0.4640 0.6950	16:36 16:36 10:28 10:29	366 32 18 20	0,5800 0,5750 0,5750 0,5750	1 1 2 1	100 100 122 400	0.5000 0.4900 0.4820 0.4800	0.6000 0.6050 0.6400 0.6450	2455 18 100 2802	2 1 1 2
HYENERGY	2,3200	15:00	216	0.00	0.00 %	45	PKC	PKC	3735	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	45 5 5 300	2.3500 2.3400 2.3300 2.3000	0.8900 2.0000 2.1000 2.2000	70 100 500 237	1 1 1 2
IBCPOLSKA	3,1900	09:00	7	3.19	0.95 %	20	3.1100	3.1900	13	0	0	[+]
IBC	3.19 3.19	2.5600 3.8200	09:00 09:00 09:20 17:00	20 4 11 4	3,1900 3,1900 3,1600 3,1600	1 1 2 1	20 20 40 20	3.1000 3.0500 3.0000 2.9500	3.2000 3.2300 3.2600 3.2800	20 265 20 20	1 1 1 1
ICECODE	0,3240	15:11	2000	0.34	-4.71 %	2000	0.3240	0.3260	31	10	3	[+]
ICG	0.32 0.34	0.2720 0.4080	15:07 15:01 15:00 15:00	1000 2000 475 70	0,3240 0,3240 0,3240 0,3240	1 1 1 1	1000 100 1000 2099	0.3200 0.3140 0.3100 0.3040	0.3280 0.3300 0.3320 0.3340	31 31 31 31	1 1 1 1
ICPD	1,0500	09:46	10	1.05	0.00 %	50	0.9800	1.0500	50	0	0	[+]
ICD	1.05 1.05	0.8400 1.2600	09:58 09:50 09:35 09:17	15 15 10 10	1,0500 1,0500 1,0500 1,0500	1 1 1 1	91 533 690 100	0.9400 0.9350 0.9050 0.9000	1.0600 1.0700 1.1000 1.1100	41 100 100 200	1 1 1 1
IDH	2,3000	15:55	1	2.58	-11.54 %	537	2.1400	2.3000	653	5	12	[+]
IDH	2.12 2.66	2.0800 3.0800	15:53 15:52 15:52 15:52	634 100 37 2000	2,1200 2,1400 2,1600 2,1800	1 2 1 2	100 4200 100 1519	2.1200 2.1000 2.0600 2.0400	2.3400 2.3600 2.3800 2.4000	20 20 20 20	1 1 1 1
IGORIA	0,2560	16:46	900	0.25	-0.39 %	200	0.2560	0.2570	4900	3	1	[+]
IGT	0.25 0.26	0.2000 0.3000	16:46 16:41 10:00 11:39	1400 400 127 100	0,2560 0,2550 0,2500 0,2570	1 1 1 1	100 800 1500 800	0.2550 0.2480 0.2430 0.2400	0.2580 0.2590 0.2630 0.2660	500 1858 8000 500	1 1 1 1
IMAGEPWR	2,3800	11:01	50	0.00	0.00 %	15	2.3600	2.3800	50	0	0	[+]
IPW	0.00 0.00	1.9100 2.8400	15:25 11:00 11:00 11:00	400 43 1 100	2,3800 2,3800 2,3800 2,3800	1 1 0 0	333 1 0 0	1.9100 1.0000 0.0000 0.0000	3.0800 4.4000 4.5000 5.0000	248 355 217 901	1 1 1 2
IMMGAMES	1,5600	17:00	5	1.51	4.70 %	300	1.5100	1.5600	3055	41	62	[+]
IMG	1.49 1.57	1.2100 1.8100	17:00 15:37 15:37 15:37	300 493 2 5	1,5600 1,5600 1,5500 1,5500	1 2 1 2	10 456 1900 683	1.5000 1.4900 1.4800 1.4700	1.5700 1.5800 1.5900 1.6000	1562 1436 2210 2900	2 2 2 2
INCUVO	0,6800	16:14	300	0.70	-4.23 %	20	0.6740	0.6800	4321	25	17	[+]
IVO	0.68 0.70	0.5620 0.8420	16:14 16:05 16:05 15:31	9 11 989 1011	0,6800 0,6800 0,6800 0,6800	3 1 2 2	570 16 1969 850	0.6600 0.6540 0.6520 0.6500	0.6940 0.6960 0.6980 0.7100	1631 1789 3000 700	5 1 1 1
INFRA	2,1800	13:11	429	2.14	4.31 %	40	2.1100	2.2000	40	1	3	[+]
IFA	2.14 2.18	1.7150 2.5600	13:11 13:11 13:11 13:11	40 632 40 40	2,1800 2,1700 2,1600 2,1400	1 1 1 2	40 50 239 1045	2.1000 2.0900 2.0800 2.0700	2.2200 2.2400 2.2700 2.2800	140 40 140 435	2 1 2 1
INTERIAPL	7,3000	14:51	10	7.30	-0.68 %	277	7.3000	7.3500	36	0	0	[+]
INT	7.30 7.30	5.8500 8.7500	13:14 13:13 16:45 15:25	11 7 9 40	7,3500 7,3500 7,3000 7,3000	1 1 1 3	37 73 74 293	7.0000 6.8500 6.8000 6.7500	7.4500 7.6500 7.7000 7.8000	250 555 500 2454	1 2 1 3
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	42784	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 55000 0	0.0250 0.0235 0.0110 0.0000	0.0250 0.0260 0.0270 0.0300	2209 3633 50000 3279	1 1 1 1
INTWORKS	2,3200	13:00	13	0.00	0.00 %	225	2.1800	2.2800	40	0	0	[+]
IWS	0.00 0.00	1.8600 2.7800	13:00 12:42 12:42 09:00	75 85 65 10	2,3000 2,1600 2,2000 2,5600	1 1 1 1	50 700 100 500	2.1400 2.1200 2.1000 2.0600	2.3000 2.3800 2.4000 2.4600	100 60 50 40	1 1 1 1
INVENTION	0,1385	17:00	38	0.14	-2.12 %	9962	0.1385	0.1390	649	193	27	[+]
INM	0.14 0.14	0.1120 0.1680	17:00 16:40 16:39 16:23	1 398 9600 956	0,1385 0,1400 0,1400 0,1400	2 1 3 1	14075 1000 12600 6200	0.1380 0.1370 0.1365 0.1355	0.1410 0.1420 0.1440 0.1455	26997 10000 16096 9995	1 1 1 1
INVESTEKO	2,3000	14:08	500	0.00	0.00 %	525	2.2000	2.3000	500	0	0	[+]
IVE	0.00 0.00	1.8400 2.7600	14:08 13:59 13:59 10:51	5 402 7 350	2,3000 2,4600 2,4400 2,3000	1 1 0 0	605 305 0 0	2.0600 2.0400 0.0000 0.0000	2.3600 2.9000 2.9200 3.0000	500 585 288 259	1 1 1 1
JRCGROUP	0,1390	11:00	8	0.00	0.00 %	2000	0.1240	0.1390	1991	0	0	[+]
JRC	0.00 0.00	0.1120 0.1660	15:00 15:00 15:00 11:27	1 850 50 1	0,1390 0,1260 0,1260 0,1400	1 2 2 2	3000 8807 5999 63793	0.1220 0.1200 0.1170 0.1160	0.1400 0.1440 0.1450 0.1470	7353 10000 14450 22500	2 1 1 1
JUJUBEE	0,9500	17:00	704	0.95	0.00 %	1000	0.9460	0.9500	1400	46	43	[+]
JJB	0.92 0.98	0.7600 1.1400	17:00 16:49 16:49 16:49	1300 200 700 1000	0,9500 0,9500 0,9240 0,9260	1 1 1 2	600 500 1284 5046	0.9400 0.9260 0.9240 0.9220	0.9540 0.9560 0.9620 0.9640	200 200 200 3700	1 1 1 2
KANCELWEC	1,7800	10:51	413	0.00	0.00 %	1380	1.7100	1.8000	314	0	0	[+]
KPI	0.00 0.00	1.4300 2.1200	16:31 16:31 16:31 14:36	428 6 566 30	1,7800 1,7800 1,7800 1,8600	3 1 1 1	1629 850 185 1000	1.7000 1.6800 1.6700 1.6200	1.8500 1.8900 1.9100 2.0000	541 1907 3216 2055	1 1 2 1
KBJ	21,5000	10:16	1	20.40	6.44 %	6	20.6000	21.1000	1	0	4	[+]
KBJ	20.10 21.50	16.3500 24.4000	10:16 10:16 10:16 10:16	1 1 1 1	21,4000 21,3000 21,2000 21,1000	1 1 1 1	100 94 150 100	20.5000 20.4000 20.3000 20.0000	21.2000 21.3000 21.4000 21.6000	1 3 100 98	1 1 1 1
KLEPSYDRA	8,1000	17:04	25	7.52	8.87 %	124	8.0800	8.1000	3670	67	528	[+]
KLE	7.52 8.14	6.0200 9.0200	17:00 17:00 17:00 17:00	8 92 20 88	8,1000 8,1000 8,1000 8,1000	7 2 1 1	3127 6052 4 5	8.0000 7.9600 7.9000 7.8200	8.1200 8.1400 8.1600 8.1800	500 2278 1134 2000	1 3 2 2
KLON	1,4000	09:50	15	1.40	0.00 %	50	1.3500	1.4000	455	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:21 09:29 10:04 09:40	15 15 10 15	1,4000 1,4000 1,4000 1,4000	1 2 1 1	8 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4500 1.4700 1.5000 1.5500	40 40 10040 140	1 1 2 2
KOOL2PLAY	0,9600	11:38	10	0.00	0.00 %	50	0.8800	0.9560	200	0	0	[+]
K2P	0.00 0.00	0.7680 1.1500	11:11 17:00 09:39 11:29	34 5 10 19	0,8900 0,9600 0,9600 0,9600	1 2 2 1	100 110 1658 25	0.8500 0.8200 0.8000 0.7700	0.9580 0.9600 0.9680 0.9700	200 4203 985 320	1 3 1 3
KORBANK	8,4500	09:37	98	8.45	1.81 %	10	8.3500	8.5500	66	0	1	[+]
KOR	8.45 8.45	6.8000 10.1000	15:05 15:05 13:15 13:15	60 50 46 31	8,3000 8,2500 7,9000 7,9000	1 2 1 1	60 260 25 287	8.0500 8.0000 7.9500 7.9000	8.6000 8.6500 8.7000 8.8500	85 35 81 9	1 1 1 1
KUBOTA	17,0000	16:36	240	16.90	3.03 %	20	16.5500	17.0000	48	1	16	[+]
KUB	16.50 17.00	13.5500 20.2000	16:36 15:54 15:54 15:54	10 212 100 10	16,9500 17,0000 17,0000 16,9500	1 1 2 1	100 10 220 10	16.4000 16.3000 16.2000 16.1000	17.2000 17.4000 17.5000 17.6000	14 150 19 20	1 1 1 1
KUPIEC	1,1500	11:48	12774	1.15	0.00 %	150	1.0200	1.1500	1226	16	18	[+]
KPC	1.15 1.15	0.9200 1.3800	11:47 11:47 11:47 11:47	120 100 250 823	1,1500 1,1500 1,1500 1,1500	2 1 1 1	1537 60 10 1700	1.0100 1.0000 0.9500 0.8750	1.2500 1.2900 1.3200 1.3400	16019 1000 4243 1500	1 1 2 1
LABOCANNA	0,2500	17:00	42	0.25	0.81 %	771	0.2320	0.2500	4274	8	2	[+]
LCN	0.23 0.25	0.1985 0.2970	17:00 17:00 17:00 17:00	600 600 16 42	0,2500 0,2500 0,2500 0,2500	2 1 1 2	12000 6000 6540 14000	0.2300 0.2280 0.2210 0.2200	0.2570 0.2580 0.2590 0.2600	9450 459 1000 7967	1 2 1 2
LEGIMI	33,0000	11:44	8	34.80	0.00 %	131	33.0000	34.4000	67	0	5	[+]
LEG	33.00 34.80	27.9000 41.7000	11:44 11:36 11:18 09:47	1 1 2 38	34,0000 34,4000 34,4000 34,4000	1 1 1 1	50 10 99 1	32.1000 32.0000 30.7000 30.5000	34.8000 35.5000 36.0000 36.5000	16 2 60 47	1 1 1 1
LETUS	0,9600	16:37	162	1.09	-11.93 %	1980	0.9600	1.1000	1000	0	0	[+]
LET	0.96 1.09	0.8750 1.3000	16:25 09:00 11:02 11:02	1 1 436 476	1,0900 1,0900 1,0900 1,0900	1 1 1 1	690 1000 1100 1700	0.9200 0.9100 0.8900 0.8850	1.1100 1.2000 1.2100 1.2200	1149 834 655 3000	2 1 2 2
LEXBONO	0,1290	16:31	2000	0.13	-1.53 %	7000	0.1200	0.1290	7823	20	3	[+]
LXB	0.13 0.13	0.1040 0.1560	09:00 15:41 13:59 13:59	18000 1015 5 30000	0,1300 0,1310 0,1310 0,1300	2 2 2 1	25000 15280 21000 5371	0.1190 0.1180 0.1170 0.1150	0.1300 0.1310 0.1350 0.1360	34075 23414 2000 5000	2 3 1 1
LGTRADE	2,9000	14:42	6	2.90	0.00 %	635	2.8000	2.9000	359	0	0	[+]
LGT	2.90 2.90	2.3200 3.4800	15:45 14:23 12:18 11:05	4 103 365 129	2,9000 2,9000 2,7400 2,9000	1 1 1 1	381 600 370 20	2.7000 2.6000 2.5800 2.5000	2.9800 3.0000 3.1600 3.3400	270 1178 500 1900	1 1 1 1
LMGAMES	0,8600	15:03	370	0.85	-2.93 %	250	0.8600	0.8600	177	8	7	[+]
LMG	0.85 0.86	0.6800 1.0200	15:00 15:00 11:26 11:02	130 500 906 594	0,8600 0,8600 0,8500 0,8500	1 1 2 1	94 100 1391 200	0.8500 0.8420 0.8400 0.8200	0.8780 0.8800 0.9080 0.9100	200 1070 400 1500	1 1 2 1
LOKATYBUD	0,9300	15:00	20	0.93	6.90 %	50	0.8500	0.9300	30	0	0	[+]
LBD	0.93 0.93	0.7450 1.1100	15:00 15:00 11:00 15:00	50 70 100 50	0,9300 0,8700 0,8700 0,9000	1 1 1 1	50 100 100 200	0.8000 0.7600 0.7000 0.6400	0.9400 0.9800 0.9900 1.0700	50 100 398 749	1 1 1 2
LTGAMES	8,7000	17:00	10	8.40	-2.03 %	20	8.2000	8.7000	10	1	7	[+]
LTM	8.20 8.84	6.7200 10.0500	17:00 17:00 14:35 13:51	20 20 216 100	8,7000 8,7000 8,2000 8,2000	1 1 1 1	2 20 20 2	8.1200 8.1000 8.0600 8.0200	8.7600 8.8000 8.8600 8.9000	120 20 20 460	2 1 1 1
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	2,6000	17:00	171	2.62	4.00 %	450	2.5600	2.6000	729	29	77	[+]
LUG	2.54 2.84	2.1000 3.1400	17:00 16:29 16:29 16:29	729 150 190 200	2,6000 2,6000 2,6000 2,6000	1 1 2 1	712 2000 2400 2000	2.5400 2.5200 2.5000 2.4200	2.6800 2.7000 2.7400 2.7600	243 900 100 80	1 1 1 1
LUKARDI	0,4200	15:00	25	0.00	0.00 %	25	0.4200	0.4700	1064	0	0	[+]
LUK	0.00 0.00	0.3360 0.5000	15:00 15:12 15:12 11:00	702 25 999 1	0,4200 0,4200 0,4200 0,4200	1 1 1 1	1270 1024 1352 3034	0.3960 0.3900 0.3700 0.3320	0.4860 0.4980 0.5000 0.5100	23 1567 4749 2621	1 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.5000	255	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.6000 15.5000 30.0000 32.0000	129 50 4 719	2 1 1 1
MADKOM	2,5400	16:11	100	2.62	-3.79 %	1066	2.4600	2.5400	277	2	6	[+]
MAD	2.52 2.62	2.1000 3.1400	16:07 15:54 15:54 15:54	20 397 950 100	2,5400 2,5200 2,5400 2,5400	2 1 1 1	2344 422 300 299	2.4400 2.3800 2.2600 2.2400	2.6200 2.6400 2.6600 2.7000	689 1360 8575 1940	2 2 1 2
MADMIND	0,9300	13:09	30	0.90	0.22 %	600	0.8980	0.9300	677	1	1	[+]
MMS	0.90 0.93	0.7200 1.0750	11:51 11:33 10:59 10:18	522 53 40 496	0,8960 0,9300 0,9300 0,8980	1 1 1 1	5081 400 569 100	0.8960 0.8920 0.8800 0.8780	0.9400 0.9800 0.9880 0.9900	250 720 1000 50	1 1 1 1
MAKOLAB	5,6000	15:45	8	5.40	3.70 %	199	5.3500	5.6000	708	0	1	[+]
MLB	5.35 5.60	4.3200 6.4500	14:18 12:02 12:02 10:52	15 11 90 4	5,6000 5,6000 5,4000 5,6000	1 1 3 1	208 100 1242 199	5.3000 5.1500 5.1000 5.0500	5.7000 5.8000 5.9000 6.0000	457 3930 1974 1433	2 1 3 3
MAXIPIZZA	0,4440	09:00	33	0.44	-1.77 %	60	0.3800	0.4360	2234	0	0	[+]
MXP	0.44 0.44	0.3560 0.5300	11:29 16:17 16:17 16:17	300 50 60 90	0,4520 0,4520 0,4360 0,4280	2 1 1 1	6000 2155 150 1998	0.3780 0.3620 0.3500 0.3360	0.4500 0.4520 0.4740 0.4900	1126 3000 24 3000	1 1 1 1
MBFGROUP	5,8800	16:32	72	5.86	4.26 %	125	5.8000	5.8800	1250	21	127	[+]
MBF	5.70 6.16	4.6900 7.0200	16:26 16:26 16:20 16:20	230 100 590 260	5,8800 5,8600 5,7000 5,7200	2 1 1 2	132 400 365 477	5.7400 5.7200 5.7000 5.6800	5.9000 5.9200 5.9400 5.9600	270 400 611 242	1 1 1 4
MEDAPP	0,1605	15:31	20	0.16	-3.60 %	2121	0.1575	0.1595	4653	158	25	[+]
MDA	0.15 0.17	0.1320 0.1970	15:14 15:13 15:12 15:12	2000 3000 2001 4999	0,1600 0,1600 0,1605 0,1600	2 1 1 1	6000 1868 732 100	0.1570 0.1560 0.1555 0.1545	0.1600 0.1605 0.1610 0.1620	1024 480 1000 914	1 1 1 1
MEDCAMP	0,8300	16:05	10	0.00	0.00 %	891	0.7950	0.8200	4000	0	0	[+]
MDP	0.00 0.00	0.6650 0.9950	13:01 12:46 12:46 09:05	25 100 500 25	0,8300 0,7950 0,8100 0,8300	1 1 1 1	100 13 1316 2178	0.7900 0.7850 0.7600 0.7550	0.8300 0.8400 0.8700 0.8800	3076 1191 1500 2535	2 1 1 3
MEDICOBIO	0,4700	17:00	1000	0.51	-8.56 %	500	0.4510	0.4700	400	79	36	[+]
MDB	0.43 0.51	0.4120 0.6160	15:54 15:54 15:54 15:53	1982 1100 918 333	0,4780 0,4750 0,4740 0,4790	4 1 1 1	10388 500 500 400	0.4500 0.4490 0.4480 0.4450	0.4760 0.4770 0.4800 0.4810	1418 750 2500 200	1 1 1 1
MEDTECH	0,2560	15:00	2800	0.26	6.67 %	1000	0.2500	0.2560	17179	4	1	[+]
MDT	0.26 0.26	0.2070 0.3090	15:00 15:00 11:00 11:00	10 500 600 86	0,2560 0,2560 0,2580 0,2400	1 1 1 1	9500 5500 3914 2581	0.2430 0.2420 0.2400 0.2340	0.2580 0.2680 0.2700 0.2800	2500 13447 14401 2366	2 1 3 1
MEGAPIXEL	2,0400	11:00	296	2.04	0.00 %	20	2.0000	2.1000	20	0	1	[+]
MPS	2.04 2.04	1.6400 2.4400	11:00 15:08 15:00 15:00	119 10 573 227	2,0400 2,0400 2,0400 2,0400	1 1 1 1	290 10 25 15	1.9800 1.9400 1.9200 1.9000	2.3400 2.5400 2.6000 2.6800	111 3418 25 20	1 1 1 1
MENNICASK	79,0000	17:00	9	77.00	0.25 %	20	78.0000	79.0000	421	2	148	[+]
MNS	76.80 79.00	61.6000 92.4000	17:00 17:00 16:49 16:47	13 5 100 4	79,0000 79,0000 79,0000 79,0000	2 1 1 1	504 39 45 25	77.8000 77.2000 76.8000 76.6000	79.2000 79.4000 79.6000 79.8000	1013 528 1374 20	6 4 2 1
MENTZEN	35,4500	16:43	1	34.55	1.58 %	4	34.9000	35.4500	116	0	11	[+]
XDD	34.55 35.70	27.6500 41.4500	16:32 16:29 15:55 15:55	1 1 5 5	34,9000 35,4500 35,4500 35,4500	1 1 1 1	26 5 5 5	34.8500 34.7000 34.6500 34.6000	35.5000 35.5500 35.6000 35.6500	10 5 5 12	1 1 1 2
MERA	1,2400	09:00	10	1.24	0.00 %	224	1.2400	1.2600	1856	0	0	[+]
MER	1.24 1.24	0.9950 1.4800	09:00 13:56 09:00 09:00	10 30 10 10	1,2400 1,2400 1,2400 1,2400	2 2 1 1	698 233 1490 200	1.2300 1.2100 1.2000 1.1800	1.3000 1.3200 1.3500 1.3600	70 147 20 20	2 3 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	117168	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1600	2500 4000 5000 5438	1 1 1 2
MGAMES	4,9200	17:00	1	0.00	0.00 %	218	4.6000	4.9200	398	0	0	[+]
MGS	0.00 0.00	3.9400 5.9000	16:40 16:40 16:26 16:23	68 53 150 218	4,6200 4,6100 4,6200 4,6000	1 1 1 3	233 300 400 30	4.3000 4.1000 4.0800 1.0000	4.9400 5.1000 5.1600 5.3000	153 156 150 191	1 1 1 1
MILISYS	0,5400	17:00	1282	0.51	6.30 %	100	0.5280	0.5400	10094	359	194	[+]
MLM	0.51 0.56	0.4100 0.6140	17:00 17:00 17:00 17:00	800 36 36 213	0,5400 0,5400 0,5400 0,5400	1 1 1 1	70 2000 400 3000	0.5260 0.5220 0.5160 0.5140	0.5420 0.5460 0.5480 0.5500	3000 12000 36 400	1 2 1 1
MILKPOL	0,8200	11:00	111	0.00	0.00 %	500	0.6000	PKC	35	0	0	[+]
MLP	0.00 0.00	0.6600 0.9800	11:00 11:42 11:00 11:00	364 657 3000 2866	0,8100 0,7700 0,7700 0,7100	1 1 1 1	1600 2500 400 3469	0.5300 0.3920 0.3700 0.3600	0.8000 0.8200 0.8300 0.8650	4818 1200 6000 1700	2 2 1 1
MILTON	0,8500	15:07	149	0.85	-0.58 %	961	0.8150	0.8500	4951	18	15	[+]
MTN	0.82 0.89	0.6800 1.0200	15:07 15:05 15:05 14:09	300 1400 1800 1	0,8200 0,8200 0,8200 0,8900	1 2 2 2	3500 2250 3500 1518	0.8100 0.8050 0.8000 0.7950	0.8900 0.8950 0.9000 0.9100	8221 1292 4732 3000	3 1 1 1
MINERAL	1,1000	14:13	30	0.00	0.00 %	50	0.9550	1.0800	16944	0	0	[+]
MND	0.00 0.00	0.8800 1.3200	12:35 14:01 14:01 14:01	845 126 31 298	1,0300 1,0300 1,0200 1,0200	1 1 1 1	1053 2950 2950 4000	0.9500 0.8900 0.8850 0.8800	1.0900 1.1000 1.2600 1.2700	200 920 648 1399	1 1 1 1
MMCPL	11,1000	09:41	2	0.00	0.00 %	94	10.7000	11.5000	133	0	0	[+]
MMC	0.00 0.00	8.9000 13.3000	15:07 10:41 10:41 10:36	88 3 47 7	11,5000 12,3000 12,3000 12,3000	1 1 2 1	21 10 133 170	10.0000 9.5000 9.3000 9.2000	12.2000 12.3000 12.6000 12.8000	59 216 90 150	1 2 1 2
MOONLIT	0,3440	15:01	109	0.00	0.00 %	4000	0.3000	0.3300	4000	0	0	[+]
MLT	0.00 0.00	0.2760 0.4120	15:01 15:00 15:00 11:00	2791 5 4 2659	0,3440 0,3440 0,3440 0,3100	1 1 0 0	1000 2000 0 0	0.2100 0.1520 0.0000 0.0000	0.3440 0.3500 0.3600 0.3800	16687 3997 5000 3000	1 1 1 1
MPAY	0,2955	17:00	50	0.30	-4.06 %	100	0.2835	0.2955	1650	287	83	[+]
MPY	0.27 0.31	0.2400 0.3600	16:39 16:37 16:34 16:19	686 1069 180 15	0,2835 0,2835 0,2950 0,2960	2 2 1 8	76 8900 141 24003	0.2830 0.2810 0.2805 0.2800	0.2975 0.2985 0.2995 0.3000	6564 209 40 200	2 2 1 1
MPLVERBUM	9,9500	15:47	4	9.95	1.53 %	16	9.9000	9.9500	221	0	0	[+]
VER	9.95 9.95	8.0000 11.9000	15:24 11:52 11:41 10:35	25 30 110 10	9,9500 9,8000 9,6500 9,6500	1 2 1 1	200 24 15 20	9.8000 9.7000 9.3500 9.3000	11.2000 11.6000 11.9000 12.0000	172 110 45 102	3 1 1 2
MSM	3,8500	09:26	2	3.85	0.00 %	542	3.7000	3.8500	2090	0	0	[+]
MSM	3.85 3.85	3.0800 4.6200	16:28 16:22 09:00 17:00	1 56 2 1	3,8500 3,7100 3,8500 3,8500	1 1 2 1	70 100 901 100	3.5500 3.4100 3.4000 3.3200	3.8800 4.0900 4.1000 4.3300	516 176 176 182	1 1 1 1
NESTMEDIC	0,7200	15:19	15	0.73	-0.69 %	300	0.7000	0.7200	2855	7	5	[+]
NST	0.71 0.73	0.5800 0.8700	13:21 12:15 12:15 12:14	50 2500 120 2500	0,7200 0,7050 0,7050 0,7100	1 2 2 1	60 335 2697 400	0.6950 0.6900 0.6850 0.6800	0.7250 0.7300 0.7450 0.7500	9864 2131 2763 2532	2 4 1 2
NOOBZ	17,9000	16:38	2	18.80	-3.24 %	24	17.6000	17.9000	30	0	7	[+]
NOB	17.60 18.80	15.1000 22.4000	16:23 16:23 12:41 10:25	26 40 1 50	17,6000 17,6000 17,9000 17,9000	1 1 1 1	19 40 50 10	17.5000 17.4000 17.3000 17.1000	18.2000 18.4000 18.6000 18.8000	15 65 70 50	1 1 2 2
NOTORIA	9,7000	14:11	100	0.00	0.00 %	31	9.4000	9.7000	443	0	0	[+]
NTS	0.00 0.00	7.8000 11.6000	11:45 14:25 11:07 09:11	2 50 11 36	9,6000 9,6000 9,6000 9,2500	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,6200	17:00	502	0.60	0.00 %	705	0.6090	0.6200	1598	70	42	[+]
NOV	0.60 0.62	0.4835 0.7240	16:48 16:39 16:27 16:27	1628 1542 118 199	0,6090 0,6100 0,6100 0,6200	1 1 3 4	37 431 4123 16006	0.6080 0.6040 0.6010 0.6000	0.6210 0.6240 0.6260 0.6270	398 100 2500 1118	1 1 1 3
NTVSA	0,1800	16:37	1108	0.18	3.45 %	99992	0.1800	0.1860	40000	11	2	[+]
NTV	0.18 0.19	0.1420 0.2120	16:26 16:22 10:58 10:58	527 6000 100 500	0,1800 0,1800 0,1880 0,1850	1 1 1 1	1000 6913 1000 1000	0.1750 0.1740 0.1710 0.1700	0.1880 0.1890 0.1900 0.1960	900 1000 12500 4095	1 1 1 1
NWAI	23,5000	16:22	1	23.50	-1.26 %	1	23.4000	23.5000	1568	1	34	[+]
NWA	23.40 23.50	18.8000 28.2000	14:52 11:41 11:21 12:48	1 266 1165 190	23,4000 23,5000 23,5000 23,8000	2 2 2 3	201 47 159 367	23.3000 23.2000 23.1000 23.0000	23.7000 23.8000 23.9000 24.0000	4 108 136 13	1 1 1 2
OLYMP	0,2370	17:00	2000	0.23	1.72 %	76	0.2340	0.2370	4060	2	1	[+]
OLY	0.23 0.24	0.1865 0.2790	14:38 14:38 15:57 15:57	2 108 42 100	0,2330 0,2330 0,2330 0,2330	1 1 1 1	600 800 123 800	0.2320 0.2310 0.2300 0.2270	0.2380 0.2390 0.2400 0.2410	700 5686 10894 107	1 2 2 1
ONE2TRIBE	0,2840	09:58	111	0.28	1.43 %	645	0.2740	0.2820	28	10	3	[+]
O2T	0.28 0.28	0.2240 0.3360	09:10 15:06 14:22 14:22	10000 4000 2980 494	0,2800 0,2800 0,2800 0,2820	3 2 1 1	21838 13704 10000 50000	0.2720 0.2700 0.2620 0.2600	0.2840 0.2860 0.2880 0.3000	4599 2000 8247 10000	1 1 5 1
ONEMORE	2,2700	17:00	3123	2.29	0.89 %	650	2.2200	2.2700	9075	58	129	[+]
OML	2.19 2.29	1.8280 2.7400	17:00 16:49 16:49 16:49	51 1000 1253 300	2,2700 2,2600 2,2600 2,2550	1 1 3 1	300 300 1350 300	2.2100 2.2050 2.2000 2.1950	2.2750 2.2800 2.2900 2.2950	1000 6178 14876 305	1 2 2 2
ONICO	12,0000	15:00	5	12.40	-4.00 %	5	11.5000	12.4000	387	0	0	[+]
ONC	12.00 12.40	9.9500 14.8000	15:00 15:00 11:00 11:00	3 5 5 5	12,0000 12,0000 12,4000 12,5000	1 1 1 1	5 5 5 64	11.0000 10.5000 10.0000 9.6000	13.0000 13.5000 14.0000 14.5000	139 5 10 10	1 1 1 1
OPTIGIS	0,6100	16:43	50	0.62	-1.61 %	3449	0.5800	0.6100	433	9	6	[+]
OPI	0.59 0.63	0.4920 0.7350	16:42 16:19 16:19 14:40	17 1000 2000 352	0,6100 0,6000 0,5900 0,6000	1 1 1 1	3600 3200 6666 800	0.5700 0.5650 0.5600 0.5550	0.6150 0.6200 0.6250 0.6300	2000 1520 7323 7739	1 1 1 4
ORGANIC	11,6000	12:41	5	0.00	0.00 %	20	10.8000	11.6000	2	0	0	[+]
ORG	0.00 0.00	9.3000 13.9000	14:43 14:43 14:43 14:42	3 3 3 3	11,6000 11,6000 11,6000 11,6000	1 1 1 1	20 20 20 20	10.7000 10.6000 10.5000 10.4000	11.7000 11.8000 11.9000 12.0000	20 20 20 100	1 1 1 1
ORZLOPONY	3,0000	11:22	4	3.00	3.45 %	877	2.8600	3.0000	1153	0	0	[+]
ORL	3.00 3.00	2.4000 3.6000	15:17 15:17 15:16 15:16	472 667 655 667	2,9000 2,9000 2,9000 2,9200	1 2 1 1	10 279 269 111	2.5600 2.5000 2.4000 2.2200	3.1200 3.1600 3.1800 3.2000	4700 2000 631 4191	1 1 1 1
OUTDOORZY	0,6800	15:25	50	0.68	-0.73 %	600	0.6550	0.6750	1650	0	0	[+]
OUT	0.68 0.68	0.5450 0.8150	13:42 13:42 11:57 11:56	75 25 50 650	0,6850 0,6850 0,6800 0,6500	3 2 2 1	1237 1000 1030 100	0.6500 0.6400 0.6250 0.6200	0.6800 0.6850 0.7300 0.7400	4800 43000 2815 500	1 1 3 1
OVIDWORKS	0,5960	16:00	29	0.54	6.81 %	228	0.5520	0.5960	5621	76	42	[+]
OVI	0.53 0.60	0.4310 0.6440	16:00 16:00 16:00 15:54	26 2273 122 106	0,5960 0,5940 0,5920 0,5920	1 1 1 1	1500 3005 1852 3210	0.5500 0.5420 0.5400 0.5360	0.5980 0.6060 0.6100 0.6160	2233 3745 4914 18	1 1 2 1
OZECAPITAL	0,4560	17:00	135	0.43	-1.72 %	100	0.4260	0.4560	5865	56	24	[+]
OZE	0.41 0.46	0.3440 0.5150	15:34 14:45 10:25 10:24	20 20 1 4799	0,4520 0,4240 0,4640 0,4400	2 2 3 1	1839 6250 12594 23002	0.4240 0.4160 0.4140 0.4120	0.4600 0.4660 0.4680 0.4700	5000 2000 1589 6999	2 1 1 2
P2CHILL	3,4000	16:18	40	3.36	0.00 %	20	3.3200	3.4000	120	2	7	[+]
P2C	3.36 3.40	2.7000 4.0200	16:18 16:12 16:03 14:24	45 1270 200 30	3,4000 3,3600 3,3600 3,3600	1 2 2 1	10 360 110 100	3.2400 3.2200 3.2000 3.1200	3.4400 3.4600 3.4800 3.5000	85 382 125 50	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5000 0.5600 0.8200	6868 830 2392 16854	1 1 2 1
PARTNER	0,1320	16:10	100	0.12	8.20 %	3900	0.1210	0.1310	2500	16	2	[+]
PRN_	0.12 0.14	0.0980 0.1460	14:27 14:27 14:27 09:20	76 1500 1500 127	0,1320 0,1320 0,1300 0,1350	2 1 1 1	2000 1500 3500 1600	0.1200 0.1180 0.1170 0.1160	0.1320 0.1350 0.1380 0.1390	6551 28084 8800 10832	2 3 2 1
PBGAMES	0,2780	15:12	800	0.28	-0.71 %	2000	0.3380	0.3380	6666	34	9	[+]
PBT	0.28 0.28	0.2260 0.3380	15:12 15:02 15:00 15:00	1478 8501 1500 2000	0,2780 0,2780 0,2780 0,2780	1 1 1 1	10000 500 500 200	0.2780 0.2540 0.2340 0.2260	0.3440 0.3460 0.3500 0.3900	2000 6000 7750 593	1 1 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	699	PKC	PKC	95849	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PLATIGE	11,2500	16:49	2	11.40	6.13 %	59	11.0000	11.3000	133	11	124	[+]
PLI	11.00 12.90	9.1200 13.6500	16:49 16:47 16:47 16:46	1000 233 17 85	11,0500 11,3000 11,3000 11,3000	1 1 1 1	615 59 160 700	10.8000 10.7000 10.6500 10.6000	11.4000 11.5000 11.8000 11.9000	2835 50 234 885	1 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	300	PKC	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2740 0.2900 0.3000 0.3100	20000 1960 14260 4000	1 1 1 1
POINTPACK	14,0000	14:56	80	14.35	-1.06 %	150	13.6500	14.0000	21	0	3	[+]
PNT	13.55 14.35	11.5000 17.2000	14:15 11:57 11:32 11:09	1 7 100 15	14,0000 13,5500 13,9000 14,1000	2 5 2 1	201 161 449 100	13.6000 13.5500 13.5000 13.3500	14.1500 14.3500 14.5000 14.6000	142 190 244 4	1 1 1 1
POLCOLOR	1,4000	12:25	350	1.40	0.00 %	1212	1.3500	1.4000	582	0	1	[+]
PLT	1.40 1.40	1.1200 1.6800	12:17 12:13 09:46 10:08	8 40 10 10	1,4000 1,4000 1,4000 1,4000	1 1 1 1	100 100 50 50	1.3300 1.3100 1.3000 1.2600	1.4100 1.4200 1.4300 1.4400	77 1091 150 100	2 1 2 1
POLHOLROZ	2,9200	17:00	795	3.50	-8.18 %	525	2.9200	3.0800	100	22	67	[+]
PRH	2.80 3.50	2.8000 4.2000	17:00 16:04 16:04 16:04	50 311 50 335	2,9200 3,1000 3,0800 3,0600	1 1 2 1	100 1044 1980 1000	2.9000 2.8600 2.8400 2.8200	3.1000 3.1200 3.1400 3.1600	364 19 50 2050	1 1 1 2
POLMAN	0,4200	09:13	50	0.00	0.00 %	7	0.3800	0.4200	2432	0	0	[+]
PLM	0.00 0.00	0.3360 0.5040	09:00 16:39 16:24 16:18	23 50 1 2500	0,3800 0,4100 0,3760 0,3780	2 1 1 1	2659 4000 3000 2000	0.3760 0.3720 0.3430 0.3420	0.4360 0.4480 0.4490 0.4500	26 1404 4904 6000	1 1 1 1
POLTRONIC	0,7700	16:10	20	0.70	10.00 %	1450	0.6900	0.7700	1970	3	2	[+]
PTN	0.70 0.77	0.5600 0.8400	14:28 11:39 11:39 11:39	509 998 16 16	0,7700 0,7700 0,7000 0,7000	1 1 1 1	999 2800 2430 5500	0.6450 0.6400 0.6350 0.6300	0.7950 0.8000 0.8700 0.8750	14 1206 900 10161	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	11640	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.7100 0.7150 0.9000	1380 200 710 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	49765	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 0.3320 0.3440	500 5333 200 3100	1 2 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	17.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,0990	13:16	55	0.09	0.00 %	200000	0.0925	0.0990	19890	30	3	[+]
P24	0.09 0.10	0.0640 0.1180	13:14 11:57 11:14 10:50	20000 55 10000 3026	0,0925 0,0990 0,0910 0,0990	1 1 1 1	2000 14000 15000 10000	0.0910 0.0900 0.0880 0.0830	0.1000 0.1020 0.1040 0.1050	10653 700 4794 7955	2 1 1 1
PROACTA	1,3500	10:10	5011	1.35	0.00 %	760	1.3200	1.4150	2202	7	9	[+]
PAC	1.35 1.35	1.0800 1.6200	09:00 16:23 15:03 13:45	2000 85 3013 1210	1,3500 1,3500 1,3500 1,3500	1 1 2 1	300 20 2000 3000	1.3000 1.2600 1.1050 1.1000	1.4200 1.4400 1.4450 1.4500	8901 1568 2805 9500	2 2 2 1
PROMISE	8,0000	14:39	5	8.00	0.00 %	2	7.8000	7.9500	16	0	0	[+]
PRO	8.00 8.00	6.4000 9.6000	14:37 11:26 11:26 11:26	10 16 2 15	8,0000 7,8500 7,8500 7,9000	2 1 1 2	27 2 2 70	7.7500 7.7000 7.6500 7.6000	8.0000 8.1500 8.3000 8.4000	818 15 25 20	1 1 1 1
PRYMUS	5,5000	10:03	15	5.50	0.00 %	31	5.5000	5.6000	21	0	0	[+]
PRS	5.50 5.50	4.4000 6.6000	09:23 09:27 09:27 10:01	10 10 10 3	5,5000 5,5000 5,5000 5,5000	2 1 1 1	265 2000 15 15	5.4500 5.4000 5.3500 5.2000	5.7000 5.7500 5.8000 5.9000	40 60 1336 16	1 1 1 2
PYRAMID	13,0000	10:03	5	13.00	0.00 %	5	12.4000	13.0000	521	0	3	[+]
PDG	13.00 13.00	10.4000 15.6000	10:03 10:03 09:01 09:00	5 5 104 96	13,0000 13,0000 13,0000 13,0000	1 1 2 3	5 10 10 180	12.2000 12.0000 11.7000 11.5000	13.1000 13.3000 13.5000 13.9000	5 5 5 10	1 1 1 1
QUART	3,9000	09:46	5	3.90	0.00 %	680	3.9000	3.9600	10	0	0	[+]
QRT	3.90 3.90	3.1200 4.6800	10:51 10:46 09:47 09:27	442 716 3 7	3,9000 3,9000 3,9600 3,9600	1 1 1 1	352 20 30 50	3.8600 3.7400 3.7000 3.6000	4.0000 4.0400 4.0600 4.1000	5 20 20 50	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	400	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4100 0.4200 0.4300	1400 100 100 240	1 1 1 2
QUBICGMS	1,1900	16:46	22	1.17	-0.83 %	420	1.1400	1.1700	1000	1	1	[+]
QUB	1.17 1.19	0.9360 1.4000	16:46 11:53 14:40 12:17	78 922 20 300	1,1700 1,1700 1,2000 1,1300	3 2 3 3	2988 890 4190 5000	1.1300 1.1250 1.1200 1.1000	1.1900 1.2000 1.2100 1.2300	248 2000 1009 20	1 2 1 1
READGENE	6,0000	09:13	20	5.82	3.09 %	100	5.8200	6.0200	120	1	4	[+]
RDG	5.80 6.00	4.6600 6.9800	09:13 09:13 09:00 09:00	20 20 60 30	5,9800 5,9600 5,8000 5,8000	1 1 1 1	140 100 100 360	5.8000 5.5800 5.5600 5.5400	6.0400 6.0600 6.0800 6.1400	368 700 320 170	2 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	6,4400	16:41	2	6.46	-0.62 %	5	6.0200	6.4600	152	0	0	[+]
RSP	6.44 6.46	5.1800 7.7400	09:00 09:00 09:08 09:05	7 10 1 60	6,4600 6,4600 6,4800 6,2800	1 1 1 1	5 2 2 2	6.0000 5.9000 5.8600 5.7400	6.4800 6.5000 6.5400 6.6200	69 289 10 14	1 2 1 1
ROAD	5,9600	10:58	11	5.80	4.93 %	90	5.7400	5.8600	726	0	2	[+]
RST	5.80 5.96	4.6400 6.9600	10:58 10:58 10:57 10:45	170 60 39 1	5,9600 5,9000 5,8000 5,8000	1 1 1 2	85 80 150 118	5.7200 5.6600 5.6400 5.6000	5.8800 5.9000 5.9200 5.9400	65 794 25 100	1 1 1 1
ROBINSON	3,2200	10:18	4	3.22	0.00 %	46	3.1600	3.2200	306	0	0	[+]
RBS	3.22 3.22	2.5800 3.8600	10:00 09:52 10:52 10:52	4 5 50 50	3,2200 3,2200 3,2400 3,2200	1 1 2 1	50 50 56 50	3.1400 3.1000 3.0600 3.0400	3.2400 3.2600 3.2800 3.3000	1622 50 50 83	3 1 1 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	4766	PKC	PKC	170856	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 2 1 1	200 43544 300 2000	0.2500 0.2310 0.2000 0.1505	0.1500 0.1750 0.2000 0.2100	78 18000 12374 5000	1 1 1 1
ROCCA	4,0000	09:00	5	4.00	0.00 %	20	3.9000	4.0000	2169	0	0	[+]
RCA	4.00 4.00	3.2000 4.8000	12:31 10:21 09:00 16:43	62 250 5 20	4,0000 4,0000 4,0000 4,0000	1 1 1 1	131 14 25 115	3.8100 3.8000 3.7400 3.6600	4.3400 4.3600 4.3800 4.4000	20 20 20 20	1 1 1 1
RSGAMES	11,7000	11:13	50	11.60	-4.88 %	10	11.3000	11.6000	5	0	3	[+]
RSG	11.60 12.40	9.3000 13.9000	09:25 09:21 09:21 09:21	1 1 82 10	12,1000 12,4000 12,3000 12,3000	1 1 2 1	10 10 16 88	11.0000 10.8000 10.7000 10.6000	11.7000 11.9000 12.0000 12.1000	37 10 200 9	1 1 1 1
RUCHCHORZ	0,3740	11:00	120	0.37	-1.58 %	656	0.3000	0.3740	978	1	0	[+]
RCW	0.37 0.37	0.3000 0.4480	11:00 11:00 11:00 12:28	10 1100 712 4145	0,3740 0,3740 0,3800 0,3300	3 1 1 0	40000 10000 1 0	0.2800 0.2500 0.1000 0.0000	0.3800 0.3900 0.4000 0.4300	900 5854 20288 273	1 1 1 1
S4E	37,0000	14:42	10	0.00	0.00 %	110	37.0000	38.0000	10	0	0	[+]
S4E	0.00 0.00	29.6000 44.4000	14:38 14:38 14:38 15:26	5 10 10 200	36,0000 37,0000 38,0000 39,4000	2 1 1 1	95 222 10 10	36.0000 35.2000 35.0000 34.0000	39.0000 39.4000 39.6000 40.0000	454 38 132 310	2 1 1 2
SAKANA	0,3860	16:45	972	0.39	6.63 %	4	0.3840	0.3880	600	1	0	[+]
SKN	0.39 0.39	0.3100 0.4620	09:06 17:00 16:35 15:49	1 6 74 600	0,3620 0,3900 0,3620 0,3640	3 1 2 1	2928 4400 6000 5000	0.3620 0.3540 0.3500 0.3420	0.3900 0.4100 0.4180 0.4200	6394 3292 2941 2381	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	9168	PKC	PKC	34864	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	10 800 300 787	1.3400 1.3000 1.2900 1.2700	0.6800 0.9700 1.3000 1.3400	9000 3125 1000 350	1 1 1 2
SCANWAY	176,5000	17:00	1	175.00	1.44 %	59	176.0000	178.0000	24	7	1 241	[+]
SCW	175.00 181.00	140.0000 210.0000	16:49 16:42 16:41 16:41	1 4 13 20	176,0000 178,0000 177,0000 177,0000	2 5 4 2	39 193 53 46	175.5000 175.0000 174.0000 173.0000	178.5000 179.0000 179.5000 180.0000	45 35 149 1022	2 2 5 6
SDSOPTIC	6,2600	17:00	2	6.10	-1.26 %	42	6.0200	6.2600	40	0	2	[+]
SDS	6.10 6.26	4.8800 7.3200	16:49 16:43 16:41 15:09	250 2 2 2	6,1000 6,3400 6,3600 6,3400	1 1 1 1	170 360 300 500	6.0000 5.9200 5.7600 5.7400	6.2800 6.3000 6.3800 6.4000	366 160 54 450	1 1 1 1
SEDIVIO	8,5600	16:34	35	8.44	-0.70 %	245	8.3400	8.5600	115	0	3	[+]
SED	8.44 8.60	6.7600 10.1000	15:40 15:00 14:40 14:40	110 2 94 16	8,4800 8,5200 8,6000 8,5800	1 1 1 2	28 20 20 152	8.3200 8.2200 8.2000 8.1800	8.6000 8.7400 8.9400 8.9800	857 240 67 270	1 1 1 1
SEVENET	2,5000	13:05	1000	2.55	-1.96 %	50	2.4300	2.5000	1100	3	8	[+]
SEV	2.50 2.55	2.0400 3.0600	11:42 11:30 11:29 10:51	196 785 130 995	2,5400 2,5000 2,5400 2,5000	1 1 2 1	1000 800 1517 1000	2.4000 2.3800 2.3500 2.3400	2.5700 2.5800 2.5900 2.6100	500 350 773 3127	1 1 1 3
SFD	3,0700	17:00	10	3.09	-0.65 %	207	2.9700	3.0700	480	11	32	[+]
SFD	2.95 3.09	2.4800 3.7000	17:00 16:48 16:48 16:46	40 4 58 440	3,0700 3,0600 3,0500 3,0000	2 2 2 2	906 604 34 25	2.9600 2.9500 2.9400 2.9300	3.0800 3.0900 3.1000 3.1500	1390 931 900 3400	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SIMTERACT	6,7000	13:47	47	7.20	-2.19 %	65	6.7000	6.7500	338	1	4	[+]
SMT	6.25 7.20	5.8000 8.6000	11:43 11:43 11:35 11:35	42 47 200 3	6,2500 6,2500 6,5000 6,5000	1 1 1 2	300 390 100 408	6.4000 6.3500 6.3000 6.2500	7.2000 7.2500 7.3500 7.6000	433 497 500 510	2 1 1 2
SOFTBLUE	0,2220	14:37	50	0.22	-0.45 %	500	0.2170	0.2220	7746	7	2	[+]
SBE	0.22 0.22	0.1740 0.2600	13:48 11:51 11:40 11:36	50 50 50 50	0,2220 0,2220 0,2220 0,2220	2 2 2 2	7000 2900 2500 7636	0.2150 0.2140 0.2130 0.2120	0.2230 0.2240 0.2250 0.2280	5842 2432 7000 20722	1 2 2 4
SOLARINOV	0,0698	17:00	600	0.07	-4.90 %	63930	0.0670	0.0698	1549	114	8	[+]
SIN	0.07 0.07	0.0498 0.0922	17:00 16:45 16:37 16:37	1500 1 2736 9999	0,0698 0,0698 0,0666 0,0668	1 1 1 1	45000 200 3786 18000	0.0668 0.0666 0.0664 0.0660	0.0700 0.0718 0.0720 0.0726	50000 1000 23033 35000	1 1 1 1
SONKA	9,0000	16:23	23	9.00	-3.23 %	677	9.0000	9.3000	20	3	26	[+]
SOK	8.82 9.34	7.2000 10.8000	16:23 16:01 14:43 14:43	17 3 222 151	9,0000 9,0000 9,3400 9,3200	1 1 3 2	20 20 101 260	8.9000 8.8800 8.8200 8.7000	9.3200 9.3400 9.4000 9.4400	20 578 301 571	1 2 1 2
STANDREW	11,7000	15:22	50	11.50	0.00 %	9	11.2000	11.7000	123	0	1	[+]
STD	11.20 11.70	9.2000 13.8000	15:22 14:24 10:03 09:24	5 1 1 3	11,6000 11,2000 11,5000 11,7000	1 2 1 1	10 15 10 10	11.0000 10.8000 10.5000 10.0000	12.0000 12.2000 12.3000 12.6000	5 5 43 5	1 1 1 1
STARWARD	10,4500	17:00	30	10.20	0.97 %	7	10.2000	10.4500	125	1	12	[+]
STA	10.10 10.80	8.1600 12.2000	14:16 14:16 14:16 13:46	118 40 42 40	10,1000 10,1500 10,1500 10,3000	1 1 2 1	100 182 107 50	10.1500 10.1000 10.0500 10.0000	10.7000 10.7500 10.8000 10.9000	271 80 400 279	2 2 1 1
STEMCELLS	0,4000	16:45	650	0.40	0.00 %	30	0.3960	0.4000	3000	4	2	[+]
SCS	0.40 0.40	0.3200 0.4800	15:41 15:41 10:03 09:00	3150 200 50 200	0,4000 0,3980 0,4000 0,4000	1 1 1 1	595 200 30 200	0.3840 0.3820 0.3800 0.3700	0.4040 0.4100 0.4200 0.4220	1197 400 400 427	1 2 1 2
SUNTECH	1,5450	16:41	7	1.57	2.66 %	40	1.5100	1.5450	326	6	9	[+]
SUN	1.50 1.58	1.2600 1.8800	10:41 10:33 10:21 10:21	2000 100 647 200	1,5050 1,5500 1,5000 1,5000	1 2 3 1	1000 200 2075 7	1.5050 1.5000 1.4900 1.4800	1.5500 1.5600 1.5700 1.5750	100 2000 8 379	1 1 1 1
SWMANSION	38,8000	17:00	10	40.00	-2.51 %	16	38.8000	39.0000	82	1	55	[+]
SWM	38.80 40.00	32.0000 48.0000	16:48 16:31 16:14 15:40	15 1 2 50	39,0000 39,0000 39,0000 39,0000	1 1 3 6	10 10 32 344	38.6000 38.4000 38.2000 38.0000	39.2000 39.4000 39.6000 39.8000	10 298 10 24	1 1 1 3
SYNERGA	0,7080	16:21	465	0.71	3.51 %	264	0.6720	0.7060	4578	12	8	[+]
SNG	0.67 0.71	0.5680 0.8480	16:11 16:09 16:08 16:07	10 15 10 10	0,7080 0,7080 0,7080 0,7080	1 1 2 1	264 500 516 3052	0.6660 0.6640 0.6620 0.6600	0.7080 0.7100 0.7120 0.7140	1535 2560 200 250	1 1 1 1
SZAR	0,0960	13:42	1	0.09	4.35 %	1000	0.0920	0.0960	1000	32	3	[+]
SZR	0.09 0.10	0.0645 0.1190	13:20 13:20 12:15 11:23	9000 1000 2000 1000	0,0915 0,0920 0,0970 0,0970	1 1 2 1	6000 3000 7000 7000	0.0915 0.0910 0.0900 0.0880	0.0965 0.0970 0.0980 0.0995	11126 5100 2000 214274	1 1 1 1
TAMEX	2,2000	11:43	219	2.28	-5.17 %	225	2.0800	2.2400	825	0	0	[+]
TOS	2.20 2.28	1.8300 2.7200	09:05 16:49 11:25 10:42	2 11 1000 1	2,2800 2,3200 2,1400 2,3600	1 2 1 1	200 339 250 369	2.0000 1.9000 1.8900 1.7100	2.2600 2.2800 2.3400 2.3800	623 932 1000 1000	1 1 1 1
TAXNET	2,1000	16:04	63	2.10	5.00 %	50	2.0000	2.1000	1928	0	0	[+]
TXN	2.10 2.12	1.6800 2.5200	16:00 14:53 13:14 09:53	9 10 27 23	2,1200 2,1000 2,1000 2,1000	2 1 1 1	63 578 200 100	1.9600 1.9000 1.8500 1.8200	2.1600 2.1800 2.2400 2.2800	50 37 350 266	1 1 1 1
TELEMEDPL	0,6400	15:00	73	0.73	-13.51 %	100	0.6500	0.6850	1683	2	1	[+]
TMP	0.64 0.73	0.5850 0.8750	15:00 15:00 15:00 11:00	50 50 100 20	0,6400 0,6400 0,6400 0,7300	1 1 1 1	100 141 100 1199	0.6000 0.5700 0.5650 0.5550	0.7200 0.7300 0.7700 0.7800	3000 947 100 14	1 1 1 1
TELESTRADA	23,4000	15:54	86	24.00	-0.85 %	87	23.0000	24.0000	404	1	30	[+]
TLS	22.20 24.40	19.2000 28.8000	15:31 15:31 15:31 15:31	11 87 100 802	22,2000 23,2000 23,4000 23,6000	1 1 1 3	89 50 1 541	22.2000 21.8000 21.0000 20.8000	24.2000 24.4000 25.0000 25.6000	300 2444 99 100	1 2 1 1
TELGAM	0,4100	10:14	100	0.39	6.22 %	300	0.3990	0.4090	500	13	5	[+]
TLG	0.39 0.41	0.3120 0.4680	10:14 10:13 17:00 17:00	200 13000 298 211	0,4020 0,3900 0,3860 0,3860	1 1 1 1	500 491 470 10000	0.3920 0.3860 0.3840 0.3800	0.4100 0.4150 0.4200 0.4270	28350 105 6110 9986	1 1 2 1
TERMOEXP	17,7000	09:00	1	0.00	0.00 %	61	16.5000	17.7000	58	0	0	[+]
TME	0.00 0.00	14.2000 21.2000	10:25 10:25 17:00 12:20	1 2 55 1	17,7000 16,7000 16,7000 17,2000	1 1 1 1	40 44 104 150	16.2000 14.6000 14.5000 13.3000	17.8000 18.6000 19.7000 19.8000	90 66 44 92	1 1 1 1
THEDUST	0,9760	15:00	158	0.00	0.00 %	100	0.8700	0.9500	530	0	0	[+]
THD	0.00 0.00	0.7820 1.1700	15:00 11:00 15:00 15:00	100 50 1000 370	0,9760 0,9500 0,8620 0,8620	1 1 1 1	2000 50 100 200	0.8620 0.8600 0.8500 0.8200	0.9680 0.9760 0.9900 1.0000	100 1400 200 152	1 2 1 1
TNTPROENR	1,0000	12:31	675	1.00	5.26 %	5	1.0000	PKC	3	11	11	[+]
TNT	1.00 1.00	0.8000 1.2000	12:31 12:26 11:22 11:22	300 700 12 100	1,0000 1,0000 1,0000 1,0000	1 1 1 1	12 12 12 12	0.9700 0.9600 0.9500 0.9120	1.0000 1.0200 1.0350 1.0400	975 3505 1666 8006	2 5 1 3
TREX	1,2200	09:00	10	1.22	0.83 %	377	1.2200	1.2600	20	0	0	[+]
TRX	1.22 1.22	0.9800 1.4600	16:00 16:00 16:00 16:00	380 200 200 10	1,2100 1,2100 1,2200 1,2200	1 5 2 1	239 7242 220 20	1.2100 1.2000 1.1900 1.1800	1.2700 1.2800 1.2900 1.3000	100 100 200 1011	1 1 1 2
TRUEGAMES	0,2980	17:00	150	0.28	-1.97 %	200	0.2810	0.2980	7290	17	5	[+]
TGS	0.27 0.30	0.2210 0.3310	17:00 15:01 15:01 11:35	200 100 200 6319	0,2980 0,2710 0,2710 0,2700	1 1 1 1	3681 600 2498 5278	0.2800 0.2700 0.2610 0.2600	0.3000 0.3010 0.3050 0.3100	1000 3850 100 2476	5 1 1 1
UFGAMES	1,1000	12:03	1	1.10	0.00 %	95	1.0300	1.1000	368	0	0	[+]
UFG	1.03 1.10	0.8800 1.3200	11:57 11:57 10:14 10:02	5 25 10 5	1,0300 1,0300 1,1000 1,1000	1 5 1 2	198 3991 5000 7000	1.0200 1.0100 0.9900 0.9800	1.1100 1.1200 1.1300 1.1600	2055 2778 50 295	3 2 1 3
UNIFIED	0,1800	11:29	1337	0.00	0.00 %	3900	0.1630	0.1900	1000	0	0	[+]
UFC	0.00 0.00	0.1440 0.2160	15:00 11:00 11:00 15:00	7500 11 4989 10	0,1800 0,1800 0,1800 0,1960	1 1 1 1	3000 10030 3000 6513	0.1620 0.1610 0.1590 0.1540	0.2000 0.2100 0.2220 0.2240	7500 17837 2041 3300	1 2 1 1
VARSAV	0,4580	14:54	1300	0.46	-1.93 %	500	0.4330	0.4580	1470	1	1	[+]
VAR	0.46 0.46	0.3670 0.5480	10:38 09:06 15:59 12:41	30 107 200 1000	0,4670 0,4670 0,4670 0,4670	1 2 1 1	1590 6334 7000 2100	0.4320 0.4310 0.4260 0.4250	0.4590 0.4600 0.4790 0.4870	5000 44467 563 1399	1 1 1 1
VEE	12,7000	16:47	1	13.50	-5.22 %	4	12.6000	12.7000	175	4	55	[+]
VEE	12.60 13.60	10.8000 16.2000	16:42 16:42 16:38 16:38	1 23 31 69	12,7000 12,7000 12,9000 12,9000	1 4 4 4	1 271 171 375	12.5500 12.5000 12.4500 12.4000	12.9000 12.9500 13.0000 13.1000	17 284 301 1	1 3 2 1
VERBICOM	1,1000	16:47	5000	1.10	-5.17 %	18	1.0700	1.1100	3870	6	7	[+]
VRB	1.09 1.10	0.8800 1.3200	14:00 14:00 14:00 09:00	930 100 100 10	1,0900 1,0900 1,1000 1,1600	1 1 1 1	200 200 200 200	1.0500 1.0400 1.0300 1.0200	1.1500 1.1600 1.1700 1.1800	200 3200 200 200	1 1 1 1
VIDIS	5,0000	09:05	5	5.00	6.38 %	159	4.0200	5.0000	149	0	0	[+]
VDS	5.00 5.00	4.0000 6.0000	09:14 09:00 09:03 15:12	2 2 10 10	4,7000 5,0000 5,0000 4,4200	2 1 1 0	581 189 370 0	4.0000 3.5000 0.0100 0.0000	5.2500 5.4500 6.0000 12.0000	27 500 200 230	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14250	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 3 0	25000 50000 160500 0	0.0175 0.0115 0.0105 0.0000	0.0150 0.0170 0.0175 0.0180	9148 330000 953379 12500	1 3 1 1
VOOLT	2,3200	16:43	25	2.30	-2.52 %	25	2.3200	2.4300	30	1	2	[+]
VLT	2.30 2.43	1.8400 2.7600	16:43 11:27 09:00 09:00	50 770 8 5	2,3200 2,4300 2,3000 2,3000	1 1 1 1	43 100 100 840	2.3000 2.2800 2.2700 2.2600	2.4400 2.4600 2.4800 2.5000	125 100 285 1315	2 1 1 1
VRFABRIC	2,8000	11:21	23	2.65	1.08 %	20	2.6500	2.7900	500	0	0	[+]
VFA	2.63 2.80	2.1200 3.1800	11:21 11:11 11:11 11:11	20 5 20 60	2,7900 2,8000 2,7900 2,6300	2 2 2 1	220 685 53 400	2.6400 2.6300 2.6200 2.6100	2.8000 2.8100 2.8400 2.8500	2657 200 500 100	4 1 1 1
VRFACTORY	0,2500	16:13	750	0.25	-2.34 %	500	0.2500	0.2520	500	14	4	[+]
VRF	0.25 0.26	0.2040 0.3040	14:03 14:03 13:20 12:07	8250 50 1931 120	0,2500 0,2500 0,2540 0,2560	2 2 2 2	550 13050 5823 550	0.2480 0.2460 0.2440 0.2420	0.2540 0.2560 0.2580 0.2600	5789 1630 50 660	1 2 1 2
WERTHHOLZ	0,2000	14:18	6864	0.20	-15.97 %	4136	0.2000	0.2380	7404	7	1	[+]
WHH	0.20 0.20	0.1600 0.2400	12:37 12:37 10:28 09:05	50 180 44 210	0,2000 0,2000 0,2380 0,2380	1 2 1 1	3499 7500 1800 8900	0.1810 0.1800 0.1770 0.1720	0.2500 0.2700 0.2820 0.2840	4000 2222 3063 9000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.6000	480 2500 5000 576	1 1 1 1
WIERZYCL	0,5540	16:43	51	0.53	8.20 %	500	0.5260	0.5540	449	64	34	[+]
WRL	0.51 0.55	0.4240 0.6360	16:43 16:43 16:43 16:43	40 29 20 20	0,5540 0,5520 0,5500 0,5480	1 1 1 2	500 1500 500 520	0.5240 0.5220 0.5140 0.5120	0.5560 0.5580 0.5600 0.5620	906 540 540 36683	2 2 2 2
XBSPROLOG	93,0000	16:42	2	94.50	0.00 %	7	92.5000	93.0000	807	0	14	[+]
XBS	93.00 94.50	76.0000 113.0000	16:29 16:28 16:26 15:34	1 2 2 20	93,0000 93,0000 93,0000 93,0000	1 1 2 3	12 3 13 29	92.0000 91.0000 90.0000 89.0000	94.5000 95.0000 96.0000 96.5000	279 144 82 11	4 5 1 1
ZENERIS	4,0400	16:49	20	4.10	-1.46 %	460	4.0000	4.0400	1138	1	6	[+]
ZEN	4.00 4.10	3.2800 4.9200	16:49 16:42 16:23 16:21	20 290 210 100	4,0400 4,0400 4,0400 4,0400	1 3 1 1	150 265 100 10	3.9800 3.9700 3.9600 3.9500	4.1000 4.1500 4.1600 4.2000	30 10 20 443	2 1 2 2
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	60000	PKC	PKC	232936	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 2 2 3	2000 29319 4000 60665	0.0620 0.0600 0.0560 0.0500	0.0360 0.0490 0.0500 0.0600	7190 150000 89 50000	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	112760.2	+0.08%	11-12
WIG20	3023.2	+0.13%	11-12
WIG20 Fut	3035.0	-0.10%	11-12
WIG20USD	827.5	+0.46%	11-12
mWIG40	8123.8	-0.05%	11-12
sWIG80	29897.7	-0.05%	11-12

Notowania Świat
Dow	48254.8	+0.68%	11-12
SP500 Fut	6884.2	+0.16%	3:00
Nikkei	51195.7	+0.26%	2:54
DAX	24381.5	+1.22%	11-12
Ropa WTI	58.3	-0.27%	3:10
Złoto	4194.0	-0.04%	3:10

Notowania Waluty
EUR/PLN	4.23325	-0.01%	3:10
CHF/PLN	4.57625	-0.05%	3:10
USD/PLN	3.65213	-0.02%	3:10
EUR/USD	1.15912	+0.01%	3:10
GBP/USD	1.31259	-0.03%	3:10
USD/JPY	154.661	-0.04%	3:10

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
GENOMTEC	5.08	9.25%
EUROHOLD	3.00	7.91%
CAPTORTX	47.50	7.71%
ENERGA	18.88	5.71%
POLENERGIA	60.60	5.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
HYDROTOR	15.05	-5.94%
NTCAPITAL	0.57	-5.67%
RENDER	73.20	-5.43%
RAEN	0.63	-5.02%
Więcej ...
Rośnie:		129 Spółek
Bez zmian:		53 Spółek
Spada:		171 Spółek
Obrót:		2,053,735,397 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