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	0,1095	17:02	2000	0.11	4.29 %	1705	0.1095	0.1100	2000	919	101	[+]
ONE	0.11 0.11	0.0860 0.1290	17:02 17:00 16:47 16:42	3000 3865 135 17170	0,1095 0,1095 0,1095 0,1060	1 1 1 1	2830 33500 3000 20000	0.1060 0.1055 0.1050 0.1030	0.1105 0.1110 0.1120 0.1125	5500 53357 55915 2500	2 3 3 1
4MASS	7,2500	17:00	1000	7.33	-1.09 %	830	7.2000	7.2500	5914	43	310	[+]
4MS	7.11 7.39	6.6000 8.0600	17:00 17:00 16:47 16:47	210 390 126 14	7,2500 7,2500 7,2500 7,2500	1 1 1 2	10 5 271 255	7.1900 7.1800 7.1700 7.1600	7.2900 7.3000 7.3200 7.3300	1243 5888 4446 1285	2 4 3 2
4MOBILITY	3,3000	15:32	18	3.40	-2.94 %	10	3.1000	3.2800	20	0	0	[+]
4MB	3.14 3.40	2.7200 4.0800	15:32 15:32 15:32 15:03	20 5 70 10	3,2800 3,2600 3,1400 3,1400	1 2 1 1	10 65 15 20	3.0400 3.0000 2.9000 2.8600	3.3000 3.3800 3.4000 3.4200	1380 20 1623 50	1 1 2 1
7FIT	6,9000	11:40	200	0.00	0.00 %	5	6.8500	7.1000	285	0	0	[+]
7FT	0.00 0.00	5.5500 8.2500	13:36 14:58 12:44 12:24	286 2 159 391	7,0000 7,1000 7,1000 7,1000	1 1 1 1	295 5 324 25	6.8000 6.7000 6.0500 5.5500	8.2000 10.9000 11.0000 11.1000	90 88 252 25	1 1 1 1
7LEVELS	6,0000	11:00	90	6.00	0.00 %	100	11.0000	6.0000	12	0	1	[+]
7LV	6.00 6.00	4.8000 7.2000	15:00 11:00 11:00 11:01	2 90 10 1	5,9000 6,0000 6,0000 5,0000	1 1 1 1	90 129 500 60	5.6000 4.8200 4.8000 4.2400	8.4000 11.0000 50.0000 0.0000	98 1 150 0	1 1 1 0
ABAK	3,3600	09:47	253	3.26	3.07 %	44	3.2400	3.3600	700	1	3	[+]
ABK	3.26 3.36	2.6200 3.9000	09:22 09:16 09:16 17:00	700 483 217 217	3,2600 3,2600 3,2600 3,0000	1 1 1 2	700 190 500 548	3.2200 3.1800 3.1600 3.0000	3.9000 0.0000 0.0000 0.0000	198 0 0 0	1 0 0 0
ADATEX	0,2860	17:00	1	0.29	-2.72 %	99	0.2860	0.2940	4551	7	2	[+]
ADX	0.29 0.29	0.2320 0.3480	16:32 12:28 12:29 16:34	1 7000 1813 99	0,2940 0,2900 0,2900 0,2960	2 2 1 1	19370 10100 5000 4100	0.2840 0.2820 0.2800 0.2560	0.3000 0.3220 0.3260 0.3300	27300 300 4399 150	1 1 2 1
AERFINANC	0,0870	15:01	20	0.09	41.46 %	100000	0.0620	0.0870	18954	1	0	[+]
AER	0.09 0.09	0.0610 0.1130	15:01 15:01 15:20 15:00	500 500 500 476	0,0870 0,0870 0,0615 0,0615	1 1 1 1	1000 10000 10000 36665	0.0500 0.0455 0.0450 0.0350	0.0875 0.0895 0.0980 0.1000	70226 2500 500 10574	1 2 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.5000	PKC	2585	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 0	100 100 100 0	1.0000 0.5000 0.4000 0.0000	1.5000 2.0000 2.7000 4.5000	100 1900 210 1581	1 2 1 1
AGROLIGA	21,8000	15:35	1	20.40	3.81 %	11	21.0000	21.8000	32	0	9	[+]
AGL	20.40 21.80	16.4000 24.4000	15:19 15:08 15:04 15:02	2 40 100 10	21,8000 21,8000 21,8000 21,8000	1 1 1 4	80 10 20 52	20.6000 20.4000 20.2000 20.0000	22.0000 22.4000 22.6000 22.8000	216 20 90 118	4 1 1 2
AITON	0,3360	15:33	300	0.00	0.00 %	200	0.3120	0.3300	4500	0	0	[+]
AIT	0.00 0.00	0.2700 0.4020	15:33 15:33 15:33 15:33	500 200 400 400	0,3340 0,3340 0,3320 0,3260	1 1 2 1	3044 200 20400 400	0.3100 0.3000 0.2900 0.2840	0.3360 0.3380 0.3400 0.3480	600 6946 7000 600	2 1 2 2
AKCEPTFIN	0,2340	15:00	7	0.20	-0.85 %	200	0.1900	0.2340	2981	0	0	[+]
AFC	0.20 0.23	0.1600 0.2400	11:06 11:00 11:01 11:00	278 20 1980 2500	0,2000 0,2000 0,2000 0,2000	1 1 1 1	500 1200 3900 3000	0.1800 0.1700 0.1600 0.1500	0.2360 0.2680 0.2700 0.2800	1000 2950 9080 200	1 1 2 1
ANALIZY	20,6000	10:05	60	21.40	-1.90 %	209	20.8000	21.4000	160	0	2	[+]
AOL	20.60 21.40	17.2000 25.6000	09:07 10:36 10:07 10:07	40 25 10 50	21,4000 21,0000 21,8000 21,0000	2 1 1 1	75 75 20 100	20.0000 19.9000 19.5000 19.2000	21.6000 21.8000 22.0000 22.8000	200 82 25 57	1 3 1 1
APANET	1,0900	11:02	1000	1.09	0.00 %	24	1.0600	1.1000	2010	1	1	[+]
APA	1.09 1.09	0.8750 1.3000	11:00 11:00 11:00 11:00	20 100 19 9	1,0900 1,1000 1,1000 1,1000	1 1 1 1	200 2500 200 200	1.0000 0.9550 0.9000 0.8000	1.1400 1.1800 1.2000 1.2200	10 237 20 20	1 2 1 1
APIS	0,0200	15:00	10000	0.02	0.00 %	5000	0.0184	0.0200	40961	61	1	[+]
ASA	0.02 0.02	0.0140 0.0260	15:00 11:13 11:11 11:00	2 630 39369 10000	0,0200 0,0200 0,0200 0,0200	1 2 2 1	50000 83122 89000 111000	0.0182 0.0180 0.0176 0.0170	0.0204 0.0218 0.0234 0.0236	50000 80000 45666 54372	2 1 1 1
APS	4,8200	16:16	5	4.82	7.59 %	353	4.8200	5.3000	189	0	1	[+]
APS	4.82 4.82	3.8600 5.7500	12:45 16:12 16:12 12:59	149 75 189 80	4,8200 4,4800 4,5000 5,4500	1 1 1 1	435 650 150 100	4.6000 4.4600 4.0400 4.0200	5.3500 5.4500 5.5000 5.5500	600 674 145 99	1 2 1 1
AQUABB	13,3000	16:26	254	13.20	0.76 %	5	13.0000	13.3000	246	0	5	[+]
AQU	13.20 13.30	10.6000 15.8000	11:56 09:21 11:14 11:14	120 3 9 10	13,2000 13,2000 13,2000 13,2000	2 1 1 1	153 10 10 10	12.8000 12.6000 12.3000 12.1000	13.4000 13.5000 13.8000 14.0000	178 20 10 20	1 1 1 1
AQUAPOZ	11,5000	13:48	5	11.50	4.55 %	200	10.2000	11.5000	329	2	21	[+]
AQA	9.20 11.50	9.2000 13.8000	13:47 13:47 11:36 11:20	150 190 195 200	10,8000 10,7000 10,5000 10,4000	1 1 1 1	69 39 128 89	9.2500 8.9000 7.8000 7.2500	12.0000 12.5000 14.9000 15.0000	200 162 136 250	1 2 1 1
ARTGAMES	0,3010	16:34	100	0.30	-0.66 %	600	0.2900	0.3010	350	1	0	[+]
ARG	0.30 0.30	0.2420 0.3620	16:33 16:32 11:55 11:07	250 750 150 50	0,3010 0,3010 0,3010 0,3020	2 1 1 1	550 1000 484 4108	0.2880 0.2860 0.2850 0.2840	0.3020 0.3050 0.3080 0.3170	1441 3755 750 699	1 2 1 1
ASMODEV	0,8700	12:45	12	0.83	12.99 %	200	0.8200	0.8700	188	5	5	[+]
AMV	0.83 0.87	0.6650 0.9950	12:39 12:39 12:39 12:39	200 4766 200 200	0,8700 0,8600 0,8400 0,8300	1 2 1 1	200 2754 3000 65	0.8000 0.7800 0.7750 0.7700	0.8800 0.8900 0.9000 0.9050	1000 200 2500 800	1 1 1 1
ASTRO	0,0970	13:45	10247	0.09	3.74 %	1000	0.0940	0.0970	3250	14	1	[+]
ASR	0.09 0.10	0.0655 0.1210	11:37 11:37 11:09 12:05	2893 1200 100 2000	0,0980 0,0975 0,0935 0,0995	1 1 1 2	10345 700 1000 1000	0.0935 0.0930 0.0910 0.0900	0.0980 0.0985 0.1020 0.1090	10368 625 1000 6993	1 1 1 1
ATCCARGO	17,0000	14:02	233	16.90	0.59 %	184	16.5000	16.8000	750	1	13	[+]
ATA	16.50 17.15	13.5500 20.2000	14:02 13:14 13:14 13:14	10 25 10 15	16,9500 16,5000 16,7500 16,7500	1 1 1 1	95 180 1500 13	16.4000 16.0000 15.6500 15.0000	17.0000 17.1500 17.2000 17.3000	2702 79 883 100	2 1 1 1
ATOMJELLY	1,5100	17:00	10	1.48	-3.21 %	4210	1.4500	1.5100	190	5	8	[+]
ATJ	1.40 1.55	1.1900 1.7700	17:00 14:24 14:24 12:34	100 690 100 30	1,5100 1,4500 1,4500 1,4600	1 1 1 1	250 200 200 200	1.4000 1.3800 1.3700 1.3600	1.5200 1.5300 1.5400 1.5500	200 200 1220 1180	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	50100	0.0110	PKC	6640	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.0800 0.1000 0.1750	10208 1000 5000 13545	2 1 1 1
AUXILIUM	1,1200	16:49	470	1.17	-5.88 %	6100	1.1200	1.1500	470	42	48	[+]
AUX_	1.11 1.19	0.9400 1.4000	15:44 15:35 15:35 15:12	30 293 207 900	1,1600 1,1700 1,1600 1,1600	4 1 2 4	3911 200 2200 6588	1.1100 1.1000 1.0900 1.0800	1.1700 1.1800 1.1900 1.2000	1207 3010 1500 2257	1 2 1 2
AZTEC	2,7000	09:00	334	2.70	0.00 %	20	2.7200	2.8600	30	0	1	[+]
AZC	2.70 2.70	2.1600 3.2400	12:17 12:12 12:06 12:06	246 376 590 100	2,7000 2,7000 2,7000 2,7000	1 1 1 1	454 50 50 600	2.7000 2.6000 2.5200 2.4800	2.8800 2.9000 2.9200 2.9400	354 1900 90 294	2 1 1 1
BALTICON	13,8000	10:35	5	0.00	0.00 %	9	13.3000	13.4000	143	0	0	[+]
BLT	0.00 0.00	11.1000 16.5000	10:35 10:35 10:35 09:54	143 12 95 84	13,3000 13,4000 13,4000 13,9000	1 2 3 2	1000 11 40 515	12.6000 12.0000 11.7000 11.6000	13.7000 13.8000 13.9000 14.0000	316 7 144 96	1 1 1 1
BELEAF	6,3500	15:00	61	0.00	0.00 %	10	6.0000	6.3500	39	0	0	[+]
BLF	0.00 0.00	5.1000 7.6000	15:00 15:00 15:00 11:00	88 10 41 6	6,3500 6,3500 6,3500 6,3000	1 1 1 1	10 20 50 100	5.8000 5.7000 5.4000 5.2000	6.4000 6.4500 6.5000 6.8000	135 612 550 188	1 2 2 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	29000	0.0100	PKC	18580	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.2000 0.2100 0.2520	4485 3400 21206 3588	2 1 2 1
BINARY	3,5600	14:37	20	0.00	0.00 %	20	3.4800	3.5800	30	0	0	[+]
BHX	0.00 0.00	2.8600 4.2600	14:37 11:06 14:12 13:34	20 10 30 80	3,5600 3,5200 3,5200 3,5200	2 1 1 1	70 25 100 50	3.4600 3.4400 3.4200 3.2000	3.6200 3.7800 3.8000 3.9400	50 30 40 25	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	500	0.0500	PKC	20959	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	400 1000 250 52000	0.0400 0.0300 0.0200 0.0100	0.0800 0.1100 0.1340 0.1360	150 4990 100250 52000	1 2 2 3
BIOGENED	28,8000	09:39	5	25.60	13.39 %	5	24.0000	28.0000	14	0	4	[+]
BGD	25.60 28.80	20.6000 30.6000	09:39 09:39 09:39 11:27	40 38 65 20	28,2000 26,4000 25,6000 25,4000	1 1 1 3	5 22 100 201	23.0000 22.6000 22.4000 22.0000	28.8000 29.6000 29.8000 31.8000	20 2 20 31	1 1 1 1
BIOMASS	0,1618	16:49	50	0.16	-3.35 %	3253	0.1600	0.1618	9122	368	60	[+]
BEP	0.16 0.17	0.1306 0.1958	16:49 16:43 16:43 16:24	1000 9200 800 7259	0,1616 0,1600 0,1602 0,1618	1 2 1 1	923 6072 6000 1000	0.1592 0.1580 0.1570 0.1566	0.1644 0.1654 0.1656 0.1658	1086 1000 4500 12500	1 1 1 3
BIZTECH	0,1850	16:49	250	0.18	0.00 %	2022	0.1850	0.1890	4499	4	1	[+]
BTK	0.18 0.19	0.1400 0.2100	16:49 14:51 09:34 12:50	3337 1 250 3000	0,1850 0,1850 0,1750 0,1840	1 2 1 1	5000 12200 6000 15000	0.1720 0.1710 0.1660 0.1650	0.1900 0.1940 0.1950 0.1980	5000 856 5000 3999	1 1 1 1
BKDGAMES	3,1800	14:25	127	3.00	0.32 %	30	3.0800	3.2400	36	2	6	[+]
BKD	2.95 3.18	2.4000 3.6000	14:25 14:25 14:25 14:25	3 30 30 30	3,1800 3,1800 3,1600 3,1200	1 1 2 1	30 30 35 30	3.0400 3.0200 3.0000 2.9600	3.2800 3.3000 3.3600 3.4800	30 3 15 30	1 1 1 1
BLACKPOIN	0,6700	09:00	20	0.67	0.00 %	4000	0.5800	0.6700	2324	0	0	[+]
BPN	0.67 0.67	0.5400 0.8000	09:00 09:00 09:00 09:00	20 20 20 50	0,6700 0,6700 0,6700 0,6700	1 1 1 1	1888 1399 2000 1505	0.5300 0.4640 0.4600 0.4200	0.6750 0.6800 0.7500 0.8200	1482 3990 1333 74	1 2 1 1
BLACKROSE	1,1500	16:24	162	1.17	-1.71 %	1200	1.1200	1.1500	986	11	12	[+]
BRP	1.09 1.17	0.9400 1.4000	15:35 15:35 15:35 15:35	518 50 1000 1398	1,0900 1,0900 1,1100 1,1100	2 1 4 3	1470 1100 7078 901	1.1100 1.1000 1.0900 1.0800	1.1600 1.1700 1.1800 1.2000	30 588 1500 1500	1 2 1 1
BPC	0,1530	14:18	24	0.13	0.00 %	500	0.1300	0.1520	200	1	0	[+]
BPC	0.13 0.15	0.1080 0.1600	14:18 14:18 14:17 14:06	1 500 80 300	0,1530 0,1500 0,1250 0,1300	3 1 1 2	23756 500 200 9837	0.1250 0.1240 0.1230 0.1210	0.1530 0.1540 0.1550 0.1570	4355 6294 1854 5000	1 1 1 1
BRAS	0,2380	16:47	8200	0.24	-2.46 %	1500	0.2300	0.2380	1900	88	21	[+]
BSA	0.23 0.24	0.1960 0.2920	16:47 15:29 15:29 15:29	1800 2000 2400 2678	0,2360 0,2360 0,2360 0,2360	2 1 1 3	9300 4398 2400 11500	0.2280 0.2260 0.2240 0.2220	0.2400 0.2420 0.2440 0.2460	1000 1500 7156 2400	1 1 2 1
BSH	19,6500	16:44	1	19.05	0.00 %	11	18.9000	19.6500	10	0	4	[+]
BSH	18.90 19.70	15.2500 22.8000	16:41 16:41 12:11 11:56	5 20 1 9	18,9000 19,0000 19,7000 18,9000	1 1 1 1	200 10 20 10	18.7000 18.6500 18.6000 18.5500	19.7000 19.7500 19.8000 19.8500	96 266 600 859	2 2 2 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	1850	0.3740	0.3000	170	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	0.3400 0.3700 0.3720 0.3820	1876 4200 500 500	1 2 1 1
CANNABIS	0,3430	17:00	100	0.34	1.48 %	735	0.3395	0.3430	5025	146	50	[+]
CBD	0.34 0.35	0.2720 0.4070	16:31 16:31 16:25 16:25	500 1929 1145 6926	0,3400 0,3400 0,3400 0,3400	2 1 2 1	4603 33 528 1000	0.3390 0.3385 0.3375 0.3370	0.3435 0.3440 0.3450 0.3455	4803 1000 5679 5300	1 1 1 2
CARBON	6,3000	14:14	500	6.20	0.00 %	60	6.1000	6.3000	1200	1	4	[+]
CRB	6.20 6.30	4.9600 7.4400	13:46 09:37 09:35 09:21	125 10 2 400	6,2000 6,3000 6,3000 6,3000	1 1 2 2	400 5 50 124	6.0000 5.7000 5.5000 5.4800	6.6000 6.9800 7.0000 7.4000	501 102 1000 200	1 1 1 1
CCS	0,8800	12:57	500	0.00	-3.30 %	550	0.8600	0.9400	499	0	0	[+]
CCS	0.00 0.00	0.7300 1.0900	12:57 12:54 12:25 11:45	49 13 438 12	0,8800 0,8800 0,8800 0,9500	2 1 1 1	600 323 799 1000	0.8500 0.8100 0.8050 0.8000	0.9500 1.0000 1.0100 1.0200	988 3315 199 1982	1 2 1 1
CDA	22,3000	17:04	1	22.30	0.45 %	11	22.3000	22.4000	596	0	8	[+]
CDA	21.90 22.40	17.8500 26.7000	17:00 16:48 16:44 16:44	2 1 4 1	22,3000 22,3000 22,4000 22,4000	1 1 1 5	50 142 18 247	22.2000 22.1000 21.9000 21.8000	22.5000 22.7000 22.8000 22.9000	16 25 5 10	1 1 1 2
CFG	2,0700	16:49	10	2.12	-2.36 %	5	2.0000	2.0700	1439	0	0	[+]
CFG	1.97 2.12	1.7000 2.5400	16:41 11:57 09:00 09:50	10 10 2 10	2,0400 1,9700 2,1200 1,9450	1 1 1 1	30 60 90 600	1.9700 1.9200 1.9100 1.9000	2.1200 2.2000 2.2200 2.2300	612 100 965 560	1 1 2 1
CHERRY	11,9500	16:48	79	12.45	-3.24 %	6	10.6000	11.9500	151	0	2	[+]
CHP	11.75 12.45	9.9600 14.9000	15:22 15:02 15:02 12:09	16 15 19 8	11,7500 11,8000 11,8000 11,9500	1 1 1 1	72 59 180 100	10.5500 10.2000 10.1500 9.7000	12.4500 12.5000 13.0000 13.8000	120 469 100 383	2 1 1 1
CMI	16,8000	15:12	5	16.40	1.82 %	7	16.0000	16.8000	25	0	2	[+]
CMI	15.00 16.80	13.2000 19.6000	15:12 15:12 12:48 12:38	5 10 10 5	16,5000 16,2000 16,2000 15,0000	1 2 1 1	5 10 5 85	15.8000 15.5000 15.2000 15.0000	17.0000 17.3000 17.5000 18.0000	15 120 5 10	2 1 1 1
CONSOLE	9,9000	16:16	25	0.00	-1.98 %	35	9.6000	9.9500	15	0	0	[+]
CLA	0.00 0.00	8.1000 12.1000	15:27 12:27 12:04 12:00	10 14 15 25	9,7000 9,7000 9,7000 10,0000	1 1 1 1	10 20 15 15	9.5000 9.2000 9.0000 8.9000	10.1000 10.3000 10.7000 10.8000	30 10 78 420	1 1 2 2
COSMA	0,5200	16:46	100	0.55	-5.45 %	200	0.4900	0.5200	800	34	16	[+]
COS	0.44 0.55	0.4400 0.6600	16:43 15:53 15:53 15:53	100 500 500 1500	0,5200 0,5100 0,5000 0,4980	1 1 1 1	500 2452 500 500	0.4820 0.4800 0.4660 0.4580	0.5350 0.5400 0.5500 0.5550	530 1000 4642 4635	1 1 2 1
CTEGROUP	0,0498	09:43	100	0.05	3.32 %	2000	0.0462	0.0498	221734	0	0	[+]
CTE	0.05 0.05	0.0350 0.0646	11:40 11:40 10:43 16:11	10000 10000 10000 26500	0,0460 0,0460 0,0482 0,0482	1 1 1 1	30000 28900 11871 43000	0.0456 0.0452 0.0450 0.0442	0.0518 0.0528 0.0556 0.0558	28394 18000 18000 25000	1 1 1 1
CWA	2,7150	17:03	2000	0.00	0.00 %	186	2.6850	2.7250	250	0	0	[+]
CWA	0.00 0.00	2.1750 3.2550	10:45 15:08 15:07 11:20	4 50 200 50	2,7150 2,6900 2,6600 2,6500	1 1 1 1	200 200 1000 766	2.6800 2.6700 2.6500 2.6000	2.7300 2.7400 2.7600 2.7750	50 200 50 357	1 1 1 1
CZARNKOW	0,0875	11:00	423	0.09	-0.57 %	200	0.0700	0.0870	6077	0	0	[+]
BRO	0.09 0.09	0.0615 0.1130	11:00 15:08 15:00 15:00	200 1500 10 300	0,0705 0,0995 0,0995 0,0995	1 1 0 0	300 23332 0 0	0.0670 0.0550 0.0000 0.0000	0.0875 0.0880 0.0900 0.0990	5165 2000 40000 200	1 1 1 1
DANKS	0,6400	16:09	3999	0.00	0.00 %	891	0.5800	0.6500	5809	0	0	[+]
DNS	0.00 0.00	0.5150 0.7650	09:00 09:00 09:00 09:00	10 990 1840 5000	0,6500 0,6500 0,6500 0,6500	1 1 1 1	900 1390 2000 2000	0.5450 0.5050 0.5000 0.4000	0.6600 0.6700 0.6750 0.6900	10000 13000 10000 45201	1 2 1 1
DDISTANCE	0,1385	11:00	50	0.14	6.54 %	25000	0.1150	0.1375	27000	0	0	[+]
DDI	0.14 0.14	0.1110 0.1660	11:00 11:00 11:00 11:03	50 10900 100 1500	0,1405 0,1300 0,1300 0,1290	1 1 2 1	6000 8400 52700 20000	0.1115 0.1105 0.1100 0.1060	0.1385 0.1390 0.1400 0.1490	7211 6065 4500 5000	2 1 2 1
DEKTRA	7,6200	16:28	2	7.56	2.14 %	3	7.5600	7.6200	8	0	0	[+]
DKR	7.56 7.62	6.0600 9.0600	12:57 10:00 16:38 16:16	1 2 30 22	7,5600 7,7000 7,4400 7,4200	3 1 1 1	83 173 10 68	7.5000 7.4800 7.4400 7.4200	7.6400 7.6600 7.6800 7.7000	30 40 295 138	1 1 2 2
DETGAMES	1,2000	09:00	17	1.20	-1.64 %	50	1.1300	1.1800	50	0	0	[+]
DEG	1.20 1.20	0.9600 1.4400	10:20 13:05 10:05 16:39	10 50 1 5	1,1000 1,1300 1,1700 1,1400	2 2 2 1	90 100 250 50	1.1000 1.0800 1.0600 1.0300	1.1900 1.2000 1.2500 1.3000	200 483 50 150	1 1 1 2
DGNET	7,1000	15:59	161	6.86	3.50 %	2	7.0600	7.1000	756	0	2	[+]
DGN	6.86 7.10	5.5000 8.2200	15:59 15:59 15:59 15:52	25 13 1 4	7,0800 7,0800 6,8600 6,8600	1 1 1 1	2 20 20 20	6.8200 6.7000 6.6800 6.6400	7.1600 7.2000 7.3000 7.4000	10 20 10 20	1 1 1 1
DITIX	0,1695	09:02	5	0.17	0.00 %	16166	0.1610	0.1695	16889	0	0	[+]
DTX	0.17 0.17	0.1360 0.2030	09:07 16:25 15:54 13:48	5 10 1000 15	0,1695 0,1695 0,1610 0,1695	1 1 1 2	11250 14500 11800 30000	0.1605 0.1600 0.1555 0.1550	0.1710 0.1730 0.1810 0.1820	4854 2300 13270 9780	1 1 1 1
DRAGEUS	0,9500	09:35	409	0.00	0.00 %	50	0.8600	0.9160	50	0	0	[+]
DRG	0.00 0.00	0.7600 1.1400	09:35 09:35 09:35 09:29	1150 15 488 1662	0,8960 0,8800 0,8720 0,8720	1 1 1 1	100 100 300 1300	0.8500 0.8400 0.8320 0.8300	0.9180 0.9200 0.9300 0.9400	581 1388 50 100	1 1 1 1
DRFINANCE	0,6600	12:18	580	0.00	0.00 %	1000	0.5550	0.6600	9358	0	0	[+]
DRF	0.00 0.00	0.5300 0.7900	12:18 12:16 12:15 12:15	2420 24 999 977	0,6550 0,6550 0,6500 0,6000	1 1 1 1	200 980 980 1400	0.5300 0.5050 0.5000 0.4560	0.6850 0.6900 0.7000 0.7600	4775 9977 1375 999	1 1 2 1
DUALITY	1,2000	15:58	476	1.22	-1.23 %	10	1.1950	1.2300	10	9	10	[+]
DUA	1.20 1.24	0.9760 1.4600	15:46 13:14 10:51 10:35	2000 1050 10 990	1,2000 1,2300 1,2300 1,2300	1 1 1 1	200 10 275 200	1.1900 1.1850 1.1800 1.1750	1.2400 1.2500 1.2700 1.2750	200 210 1660 200	1 2 3 1
EASYCALL	9,0000	17:00	20	9.70	-7.22 %	115	8.6500	9.0000	340	1	12	[+]
ECL	8.20 9.90	7.8000 11.6000	15:37 15:37 14:20 14:09	41 55 20 3	8,7000 8,7000 9,3000 9,4000	1 1 1 1	23 10 59 50	8.6000 8.5000 8.4000 8.3500	9.1500 9.2000 9.4000 9.5000	20 15 25 40	1 1 1 1
ECCGAMES	0,4700	13:05	400	0.46	2.40 %	370	0.4300	0.4800	3340	6	3	[+]
ECC	0.42 0.47	0.3680 0.5500	13:05 13:05 13:05 13:05	500 100 300 200	0,4700 0,4690 0,4660 0,4650	1 2 1 1	500 1500 1850 200	0.4250 0.4210 0.4200 0.4160	0.4900 0.4990 0.5000 0.5060	500 1498 500 179	1 1 1 1
ECO5TECH	1,3000	16:12	1000	1.43	-7.14 %	800	1.2800	1.3050	1360	32	42	[+]
ECT	1.20 1.45	1.1450 1.7150	15:25 14:38 13:22 13:22	733 267 1200 800	1,3000 1,3000 1,2650 1,2650	2 1 1 1	867 1000 1300 1400	1.2750 1.2700 1.2650 1.2600	1.3100 1.3150 1.3400 1.3500	710 397 1500 100	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10800	0.0900	PKC	2900	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	500 200 5000 10000	0.0600 0.0400 0.0200 0.0100	0.1390 0.1400 0.1440 0.1450	2000 3000 500 17050	2 1 1 2
EKIOSK	1,0300	16:22	1955	0.00	0.00 %	50	1.0200	1.0500	100	0	0	[+]
EKS	0.00 0.00	0.8250 1.2300	16:22 15:40 15:40 15:40	100 125 100 640	1,0400 1,1000 1,1000 1,0900	1 1 1 1	100 100 100 100	1.0000 0.9800 0.9600 0.9400	1.0600 1.0700 1.0800 1.0900	100 100 1915 200	1 1 2 1
EKIPA	3,5000	17:00	100	3.47	0.00 %	617	3.4200	3.5000	2155	3	10	[+]
EEE	3.42 3.53	2.7800 4.1600	16:08 16:08 16:08 16:08	32 200 117 151	3,4200 3,4300 3,4400 3,4500	1 4 1 3	200 613 85 553	3.4100 3.4000 3.3800 3.3700	3.5300 3.5600 3.5800 3.5900	2291 762 200 1000	3 1 1 1
EKOBOX	0,7500	17:01	5619	0.68	11.11 %	2333	0.7100	0.7500	170	395	295	[+]
EBX	0.68 0.79	0.5400 0.8100	17:01 17:00 17:00 16:48	381 785 1665 834	0,7500 0,7500 0,7500 0,7500	1 1 1 1	2000 4000 3900 3000	0.7050 0.6900 0.6750 0.6700	0.7600 0.7650 0.7700 0.7800	3500 800 3596 2945	1 1 2 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	0.0775	6868	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0800 0.0890 0.0935 0.0940	33210 2000 17777 763	1 1 1 1
EKOPARK	1,1300	09:35	20	1.13	0.89 %	30	1.0700	1.1300	998	1	1	[+]
EPR	1.07 1.13	0.9050 1.3500	09:34 09:33 09:17 10:36	798 30 20 10	1,0700 1,0700 1,1300 1,1200	2 1 1 1	752 100 100 69	1.0200 1.0000 0.9800 0.9600	1.1400 1.1500 1.1600 1.1900	200 250 200 1150	1 2 1 1
EKOPOL	6,3500	11:32	24	0.00	0.00 %	50	6.3000	6.3500	320	0	0	[+]
EGH	0.00 0.00	5.1000 7.6000	11:32 10:34 09:55 09:55	26 324 317 158	6,3000 6,3000 6,5000 6,4500	1 1 1 2	331 450 300 800	6.0500 5.7000 5.5500 5.5000	6.5000 6.5500 6.6000 6.7500	1183 5000 600 389	4 1 1 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	10	0.3770	0.3160	1000	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3200 0.3380 0.3400 0.3840	1000 1000 5087 1000	1 1 2 1
EMPERIA	4,7400	15:00	114	4.74	-15.36 %	26	4.7400	5.0000	422	0	1	[+]
EMP	4.74 4.74	3.8000 5.6800	11:00 11:00 11:00 15:16	19 45 316 500	5,6000 5,6000 5,6000 5,0000	1 2 1 0	199 711 1000 0	4.5100 4.5000 4.1000 0.0000	5.6000 5.9800 6.0000 6.5000	1361 500 416 500	3 1 2 1
ENEIDA	8,4000	16:24	5	9.00	-5.62 %	34	8.2000	9.1000	50	0	0	[+]
END	8.40 9.00	7.2000 10.8000	16:24 09:36 11:04 09:03	10 2 5 300	8,4000 9,0000 8,9000 8,7000	1 1 1 1	10 10 100 100	7.9000 7.7000 7.6000 7.2000	9.2000 9.4000 9.5000 9.6000	10 10 10 10	1 1 1 1
EONET	22,0000	09:36	1	22.00	0.00 %	10	20.8000	21.8000	10	0	0	[+]
EON	22.00 22.00	17.6000 26.4000	10:34 09:17 10:27 09:54	1 1 30 119	22,0000 22,0000 22,0000 21,8000	1 1 1 1	10 10 30 500	20.0000 19.2000 19.1000 19.0000	22.6000 23.0000 23.4000 24.0000	700 10 10 717	2 1 1 2
ESHOPPING	0,9980	17:00	10	0.96	-0.20 %	10	0.9300	0.9980	1236	14	13	[+]
ESG	0.91 1.00	0.7680 1.1500	16:48 16:47 16:40 16:37	40 10 1910 90	0,9580 0,9580 0,9300 0,9300	1 4 2 1	387 1383 5800 687	0.9200 0.9120 0.9000 0.8600	1.0000 1.0400 1.0450 1.0500	2000 2000 4500 1350	1 1 1 1
ESKIMOS	0,2200	15:01	500	0.22	0.00 %	75	0.2180	0.2200	460	1	0	[+]
ESK	0.22 0.22	0.1760 0.2640	15:00 11:00 11:00 15:29	50 100 75 125	0,2200 0,2200 0,2200 0,2200	1 1 1 1	75 125 100 100	0.2060 0.2040 0.2000 0.1960	0.2300 0.2400 0.2600 0.3400	250 500 250 100	1 1 1 1
EUROSNACK	2,6600	16:40	15	2.67	0.00 %	5	2.6100	2.6400	178	0	1	[+]
ECK	2.60 2.67	2.1400 3.2000	15:50 15:15 15:15 15:15	6 166 30 4	2,6600 2,6000 2,6100 2,6400	1 1 3 1	815 5 896 800	2.6000 2.5400 2.5000 2.4900	2.6700 2.6800 2.6900 2.7000	12000 45 250 11544	1 2 1 3
EUROTAX	3,7000	12:21	542	0.00	0.00 %	550	3.6800	3.8600	5789	0	0	[+]
ETX	0.00 0.00	2.9600 4.4400	16:18 16:18 16:18 09:13	358 203 143 163	3,6800 3,6800 3,7000 3,7200	1 1 1 1	400 417 200 1000	3.5000 3.4800 3.3200 3.2200	3.9200 4.9200 5.6000 0.0000	350 5283 500 0	1 1 1 0
EXAMOBILE	3,1000	16:12	1122	3.12	-1.27 %	1152	3.1000	3.2000	20	1	4	[+]
EXA	3.10 3.12	2.5000 3.7400	12:44 12:44 16:49 09:36	250 20 20 273	3,1000 3,1200 3,1400 3,0000	1 1 2 3	200 20 588 6000	3.0800 3.0600 3.0200 3.0000	3.2600 3.3400 3.3600 3.4000	20 20 20 420	1 1 1 2
EXCELLENC	0,2540	17:00	1280	0.26	-2.31 %	40	0.2520	0.2540	4721	337	85	[+]
EXC	0.25 0.26	0.2080 0.3120	17:00 17:00 17:00 16:46	3250 470 750 1000	0,2540 0,2540 0,2540 0,2540	1 6 1 2	6000 57387 10000 2000	0.2510 0.2500 0.2490 0.2480	0.2550 0.2560 0.2570 0.2580	42900 1944 4890 23093	2 1 2 4
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	4000	0.0490	PKC	10900	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	0.0490 0.5300 0.5700 1.0000	16559 1111 11459 42724	1 1 1 1
FARM51	13,5000	16:36	17	13.46	0.30 %	500	13.2600	13.5000	33	4	56	[+]
F51	13.20 13.60	10.7800 16.1400	16:36 14:44 14:44 14:44	100 115 77 100	13,4800 13,2200 13,2200 13,2200	1 2 1 1	1 124 400 200	13.2400 13.2200 13.2000 13.1800	13.5200 13.5600 13.5800 13.6000	20 463 265 229	2 2 2 2
FEMTECH	0,5200	15:00	638	0.00	0.00 %	1112	0.4500	0.5200	912	0	0	[+]
FEM	0.00 0.00	0.4160 0.6200	15:27 15:27 11:00 15:00	800 720 100 704	0,6900 0,6900 0,6900 0,6200	1 1 1 0	1505 2 10 0	0.4200 0.3800 0.0500 0.0000	0.5500 0.5800 0.8800 1.4000	1910 1000 700 500	2 1 1 1
FHDOM	5,2000	10:56	193	5.20	4.00 %	48	5.0000	5.2000	2	0	1	[+]
FHD	5.20 5.20	4.1600 6.2000	09:39 11:23 11:18 15:04	11 1624 1030 212	5,2000 5,0000 5,0000 4,9000	1 1 1 1	207 795 38 10	4.8400 4.6000 3.0000 2.0000	5.4500 5.7500 6.2000 6.8000	276 307 150 200	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1429	0.3500	PKC	12233	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 0	10 20000 25000 0	0.1000 0.0800 0.0750 0.0000	0.3500 0.4500 0.4700 0.4880	705 11112 6401 500	2 2 1 1
FINTECH	0,0800	16:49	2500	0.08	-1.23 %	9717	0.0780	0.0800	4017	132	10	[+]
FTH	0.08 0.08	0.0550 0.1020	15:49 15:36 15:30 15:28	294 34706 20000 10000	0,0785 0,0790 0,0790 0,0790	1 1 5 2	1000 10000 108706 285000	0.0775 0.0770 0.0755 0.0750	0.0805 0.0815 0.0820 0.0840	24000 1000 1000 6540	1 1 1 2
FOOTHILLS	0,2500	15:00	580	0.00	0.00 %	500	0.2600	0.2800	200	0	0	[+]
FTL	0.00 0.00	0.2000 0.3000	15:00 11:00 11:00 11:00	1500 4000 4 500	0,2500 0,2500 0,2460 0,2460	1 1 1 1	500 500 500 500	0.2500 0.2460 0.2400 0.2300	0.2900 0.3000 0.3040 0.3080	200 200 200 200	1 1 1 1
FOREVEREN	4,2400	17:00	217	4.10	2.17 %	280	4.1600	4.2400	1987	22	92	[+]
FOR	4.05 4.24	3.2800 4.9200	17:00 17:00 17:00 17:00	186 100 450 1187	4,2400 4,2400 4,2400 4,2400	2 1 1 2	1190 9210 100 305	4.1500 4.1300 4.1100 4.1000	4.2500 4.2600 4.2700 4.2800	2000 733 634 100	2 1 2 1
FORTWRO	37,4000	16:31	4	37.20	-1.32 %	4	37.1000	37.4000	20	0	8	[+]
FRW	36.90 37.60	29.8000 44.6000	14:44 13:45 13:45 13:45	3 100 1 3	37,5000 36,9000 36,9000 37,0000	1 1 2 2	10 30 102 13	37.0000 36.9000 36.8000 36.7000	37.5000 37.8000 37.9000 38.0000	27 15 25 118	1 1 2 2
FOTOVOLT	0,6400	15:52	2250	0.62	-1.54 %	3000	0.5900	0.6450	100	10	6	[+]
FVE	0.59 0.64	0.4920 0.7350	15:48 15:48 15:44 15:43	100 100 2350 200	0,6400 0,6400 0,6350 0,6350	2 1 1 1	4700 5412 10000 186	0.5800 0.5750 0.5700 0.5600	0.6500 0.6650 0.6800 0.6850	16539 100 1850 2511	2 1 2 1
GALVO	1,2000	12:13	1000	0.00	0.00 %	589	1.1400	1.1800	1400	0	0	[+]
GAL	0.00 0.00	0.9600 1.4400	13:37 12:15 11:39 11:39	266 834 800 1095	1,2000 1,2000 1,2500 1,2300	1 1 2 1	550 590 2910 2300	1.1200 1.1100 1.1000 1.0400	1.2000 1.2300 1.2500 1.3400	1100 1100 834 800	1 1 1 1
GAMEDUST	0,0788	10:06	1649	0.07	-0.51 %	44308	0.0660	0.0776	10000	83	6	[+]
GDC	0.07 0.08	0.0484 0.0896	10:04 09:54 09:53 09:50	3642 29988 1000 2000	0,0660 0,0660 0,0660 0,0660	1 1 2 0	15000 1000 12111 0	0.0602 0.0600 0.0500 0.0000	0.0778 0.0786 0.0788 0.0790	2000 8889 30000 2000	1 1 1 1
GAMESBOX	3,0000	10:36	4	0.00	0.00 %	20	2.8200	2.9800	30	0	0	[+]
GMB	0.00 0.00	2.4000 3.6000	10:04 16:36 16:20 09:30	4 2 5 4	3,0000 2,9800 2,9800 3,0000	1 1 1 1	20 20 20 20	2.8000 2.7000 2.6000 2.5200	3.0000 3.0200 3.0800 3.1400	610 50 50 50	1 1 1 1
GAMIVO	15,0000	15:33	102	15.55	-3.54 %	40	15.0000	15.2000	292	1	19	[+]
GMV	15.00 15.65	12.4500 18.6500	15:33 15:33 15:33 15:33	568 103 60 42	15,0000 15,0000 15,0000 15,0500	1 1 1 2	9 150 100 195	14.9000 14.8500 14.8000 14.7500	15.2500 15.4000 15.4500 15.5000	223 269 122 2560	1 3 1 2
GENOMED	28,8000	12:21	5	28.80	-0.69 %	2	27.8000	29.0000	175	0	0	[+]
GEN	28.80 28.80	23.2000 34.4000	16:38 16:36 16:36 13:24	2 75 2 2	28,4000 28,2000 28,0000 27,6000	1 1 1 1	5 3 10 15	27.6000 27.4000 27.2000 27.0000	29.2000 29.4000 29.6000 29.8000	5 3 10 1000	1 1 1 1
GENXONE	5,9000	16:40	25	5.90	0.00 %	20	5.7000	5.9000	158	0	2	[+]
GX1	5.84 5.90	4.7200 7.0800	16:40 16:40 15:39 09:08	20 55 200 17	5,8600 5,8400 5,8400 5,9000	1 2 3 1	20 45 647 20	5.6400 5.5400 5.5000 5.4400	5.9200 5.9600 6.0600 6.0800	20 19 158 166	1 1 1 1
GEOTRANS	6,5000	14:29	1	6.54	-0.61 %	202	6.4200	6.5000	40	2	13	[+]
GTS	6.42 6.54	5.2400 7.8400	12:26 12:20 12:20 10:55	3 100 2 200	6,4200 6,4200 6,4200 6,5000	3 1 1 1	382 300 535 10	6.3800 6.3200 6.3000 6.2800	6.5400 6.5800 6.6000 6.6400	1272 560 1523 52	1 1 2 1
GHYDROGEN	2,8200	13:57	20	2.82	0.71 %	380	2.8200	2.9400	380	0	0	[+]
GHY	2.82 2.82	2.2600 3.3800	10:09 09:11 09:11 09:00	190 60 40 20	3,0000 3,0000 2,9000 2,8000	1 1 1 1	20 10 20 323	2.8000 2.7800 2.7000 2.6400	3.0000 3.1000 3.2000 3.3000	15 20 20 40	1 1 1 1
GKSKAT	0,1700	11:00	558	0.00	0.00 %	0	0.0000	0.1700	9292	0	0	[+]
GKS	0.00 0.00	0.1360 0.2040	11:15 11:13 11:05 11:05	4000 1150 15000 3050	0,1700 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1940 0.1970 0.1980 0.2620	9200 20000 33040 2000	1 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2000	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5500 0.0000 0.0000 0.0000	303 0 0 0	1 0 0 0
GOTFI	13,5000	11:00	5	0.00	0.00 %	0	0.0000	13.5000	95	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	11:00 11:00 11:00 11:21	1 100 1 1	16,8000 14,0000 16,9000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	3343	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	1000 500 500 5000	0.2500 0.2420 0.2260 0.2200	0.2580 0.2680 0.2700 0.2820	7000 3000 13245 500	1 1 2 1
GRAPHENE	1,7500	17:04	4367	1.74	-2.51 %	700	1.7150	1.7650	1461	36	62	[+]
GPH	1.69 1.79	1.3950 2.0800	17:01 17:00 17:00 17:00	633 1830 1000 670	1,7500 1,7500 1,7500 1,7500	2 1 2 1	1010 10 1937 2000	1.7100 1.7050 1.7000 1.6950	1.7700 1.7800 1.7850 1.7900	980 2634 1000 478	1 3 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.3000	11964	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 0.0000 0.0000 0.0000	5783 0 0 0	1 0 0 0
GREMPCO	0,9500	10:38	157	0.92	2.15 %	200	0.9100	0.9400	2650	61	55	[+]
GRM	0.88 0.95	0.7400 1.1000	10:38 10:37 10:37 10:37	43 4 2090 1000	0,9500 0,9500 0,9450 0,9450	2 1 1 1	900 500 500 500	0.9050 0.9000 0.8950 0.8850	0.9450 0.9500 0.9550 0.9600	3000 5223 6872 600	1 4 3 2
GRUPAMZ	0,3650	14:51	70	0.37	-0.82 %	350	0.3420	0.3590	5039	19	7	[+]
GMZ	0.33 0.37	0.2950 0.4410	14:51 14:39 14:39 14:39	10 11 10 10	0,3640 0,3650 0,3650 0,3640	1 1 1 2	300 400 1000 600	0.3400 0.3370 0.3360 0.3340	0.3600 0.3690 0.3700 0.3740	16121 500 16962 499	1 1 2 1
GRUPAREC	81,5000	16:43	1	79.00	3.16 %	5	78.5000	81.5000	1	0	4	[+]
GRC	77.00 81.50	63.5000 94.5000	16:43 16:43 16:43 16:22	36 2 2 1	79,0000 78,5000 78,5000 78,0000	1 1 2 2	30 3 12 8	78.0000 77.0000 76.0000 72.0000	82.0000 83.0000 86.5000 87.5000	174 2 15 100	1 1 1 1
HEMP	0,2850	16:48	350	0.28	2.52 %	8934	0.2750	0.2850	13750	336	96	[+]
HMP	0.27 0.29	0.2240 0.3360	16:47 16:46 16:43 16:40	866 300 1930 866	0,2750 0,2850 0,2750 0,2745	1 1 2 1	15000 20000 10900 1500	0.2740 0.2735 0.2730 0.2725	0.2890 0.2900 0.2915 0.2920	15000 15998 1167 15834	1 2 2 2
HIPOWERSA	0,8600	17:00	4	0.66	30.30 %	2000	0.8000	0.8600	1879	153	119	[+]
HPE	0.66 0.86	0.6340 0.9500	17:00 17:00 16:45 16:45	686 1314 117 345	0,8600 0,8600 0,8600 0,7900	1 2 1 2	2000 2655 2000 4962	0.7920 0.7900 0.7820 0.7800	0.8700 0.8900 0.8960 0.9200	2000 1500 169 2000	1 1 1 1
HIPROMINE	194,0000	16:45	3	186.50	1.57 %	9	186.5000	194.0000	7	0	5	[+]
HPM	186.50 194.00	149.5000 223.0000	16:45 16:45 16:45 16:45	1 3 1 2	194,0000 193,0000 191,0000 190,0000	2 3 4 1	18 30 432 1	186.0000 185.5000 185.0000 184.0000	195.0000 195.5000 196.0000 197.0000	3 100 2 2	2 1 1 1
HORTICO	6,7500	16:49	52	6.75	0.00 %	1000	6.7000	6.7500	248	9	63	[+]
HOR	6.70 6.85	5.4000 8.1000	16:42 16:40 16:37 16:36	429 133 500 500	6,8500 6,8500 6,8500 6,8500	4 3 2 4	3250 4150 1938 3845	6.6500 6.6000 6.5500 6.5000	6.8500 6.9000 6.9500 7.0000	29 8 750 906	1 1 1 3
Hub.Tech	0,3090	17:00	78	0.31	-0.64 %	2889	0.3090	0.3100	68250	47	15	[+]
HUB	0.31 0.31	0.2480 0.3720	17:00 16:19 15:13 13:59	33 2806 1000 10000	0,3090 0,3100 0,3100 0,3100	1 3 6 1	1000 52398 13214 1000	0.3065 0.3055 0.3050 0.3030	0.3155 0.3180 0.3190 0.3195	68 1000 1800 3532	1 1 1 1
HURTIMEX	0,1490	09:58	1	0.00	0.68 %	1000	0.1400	0.1480	7957	0	0	[+]
HRT	0.00 0.00	0.1190 0.1770	16:38 16:06 10:27 10:27	6500 500 8435 900	0,1330 0,1310 0,1310 0,1310	1 2 1 1	4999 10400 5900 5000	0.1210 0.1200 0.1110 0.1100	0.1490 0.1500 0.1640 0.1650	17999 15006 4550 8560	1 2 1 1
HYDRAPRES	0,4300	13:11	15	0.43	0.00 %	100	0.4100	0.4300	35	0	0	[+]
HPS	0.43 0.43	0.3440 0.5150	10:29 12:08 09:00 09:46	25 30 150 30	0,4300 0,4300 0,4300 0,4300	1 1 2 1	500 200 300 100	0.4000 0.3900 0.3800 0.3700	0.4400 0.4460 0.4560 0.4580	50 100 300 100	1 1 1 1
HYENERGY	2,8600	17:00	4	2.88	1.42 %	4	2.8500	2.8600	486	4	10	[+]
HEN	2.70 2.99	2.3100 3.4500	16:26 16:24 16:24 16:19	4 256 104 305	2,8600 2,7000 2,7300 2,7600	1 1 2 1	500 140 330 170	2.7000 2.6800 2.6200 2.5600	2.9400 2.9700 2.9800 2.9900	715 642 435 785	1 1 1 1
IBCPOLSKA	1,4800	09:00	15	1.48	-3.27 %	189	1.4200	1.4800	970	0	0	[+]
IBC	1.48 1.48	1.1900 1.7700	10:12 13:54 14:50 16:31	15 2 1 1	1,5300 1,5300 1,5300 1,5300	1 1 1 1	565 50 50 100	1.3800 1.3600 1.3300 1.3200	1.5700 1.6000 1.6500 1.6800	50 50 100 100	1 1 2 1
ICECODE	0,1880	14:25	285	0.19	-1.05 %	3999	0.1610	0.1800	497	0	0	[+]
ICG	0.19 0.19	0.1510 0.2240	09:00 11:12 11:12 11:11	14 1150 250 1400	0,1900 0,1700 0,1700 0,1900	1 1 1 1	8748 3500 12000 7500	0.1600 0.1520 0.1510 0.1500	0.1880 0.1900 0.1940 0.2000	8884 25259 6660 5000	1 5 1 1
ICPD	1,5100	10:03	7	0.00	0.00 %	20	1.4000	1.5000	700	0	0	[+]
ICD	0.00 0.00	1.2100 1.8100	09:20 12:49 09:00 09:00	7 13 27 73	1,5100 1,5200 1,4200 1,4200	1 1 1 1	5 20 100 20	1.3300 1.1500 1.0100 0.9800	1.5100 1.5400 1.5600 1.6200	164 20 20 20	1 1 1 1
IDH	1,4100	11:00	5	1.41	0.00 %	383	1.3000	1.4100	805	0	0	[+]
IDH	1.41 1.41	1.1300 1.6900	11:00 11:00 15:00 11:03	10 15 111 50	1,2900 1,2900 1,4100 1,3800	1 1 1 1	990 1510 22500 1000	1.2900 1.2700 1.2600 1.2500	1.4200 1.4500 1.4800 1.4900	989 18 20 20	1 1 1 1
IGORIA	0,2400	15:59	849	0.25	-3.61 %	2200	0.2380	0.2480	1400	5	1	[+]
IGT	0.24 0.25	0.2000 0.3000	15:58 15:58 15:58 15:57	1000 1000 2000 151	0,2400 0,2400 0,2410 0,2430	1 2 1 1	1270 2700 1000 1000	0.2350 0.2340 0.2330 0.2320	0.2490 0.2500 0.2540 0.2550	1470 4955 800 3346	1 1 1 1
IMAGEPWR	4,4000	14:05	480	4.80	-4.35 %	45	4.1800	4.4400	460	1	4	[+]
IPW	4.40 4.80	3.8400 5.7500	10:04 10:03 09:00 10:33	450 50 3 1	4,6200 4,6200 4,8000 5,5000	1 1 1 1	490 100 150 573	4.1600 4.0000 3.8800 3.8600	4.6200 5.3500 5.4000 5.5000	383 397 456 438	1 1 1 1
IMMGAMES	1,9600	11:47	4	0.00	-1.01 %	6	1.9800	2.0800	488	0	0	[+]
IMG	0.00 0.00	1.5900 2.3600	11:22 11:08 10:41 10:35	512 50 105 350	1,9600 1,8200 1,8200 1,8200	1 1 1 1	516 553 1300 390	1.9400 1.8100 1.6800 1.6000	2.2000 2.5800 2.6000 2.8000	455 350 2000 2000	1 1 1 1
INCUVO	0,9940	16:29	700	0.97	0.00 %	12	0.9920	0.9940	1627	3	3	[+]
IVO	0.96 0.99	0.7760 1.1600	16:29 16:12 11:27 11:27	300 575 13 12	0,9920 0,9920 0,9920 0,9920	1 1 1 1	11 11 375 125	0.9880 0.9740 0.9660 0.9620	0.9980 1.0000 1.0100 1.0300	352 2900 400 129	1 3 1 1
INFRA	3,8100	14:23	250	3.90	-4.75 %	50	3.8200	4.0000	220	3	11	[+]
IFA	3.80 3.95	3.1200 4.6800	13:13 12:56 12:51 12:25	170 55 285 550	3,8100 3,8100 3,8100 3,8000	1 1 1 1	40 391 500 2000	3.8100 3.8000 3.7600 3.7500	4.0500 4.0600 4.0800 4.0900	20 450 495 500	1 1 1 1
INTERIAPL	7,7000	16:25	7	7.50	0.00 %	5	7.4000	7.6000	760	3	19	[+]
INT	7.40 7.70	6.0000 9.0000	16:25 11:59 11:59 11:13	1 792 228 2	7,5000 7,5000 7,5000 7,4000	1 2 2 1	4 400 2430 123	7.3500 7.2500 7.2000 6.4000	7.7000 7.8000 7.9500 8.0000	193 367 511 395	1 2 1 1
INTM	0,0700	09:00	600	0.00	0.00 %	90000	0.0220	PKC	15550	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 0 0 0	50000 0 0 0	0.0200 0.0000 0.0000 0.0000	0.0695 0.0700 0.0795 0.0835	25847 4448 2000 1000	2 2 1 1
INTWORKS	1,4100	15:22	50	1.40	5.22 %	100	1.2700	1.4000	1070	0	0	[+]
IWS	1.40 1.41	1.1200 1.6800	15:22 09:10 15:18 15:02	50 11 74 26	1,4000 1,2700 1,2600 1,2600	1 1 1 1	50 100 50 100	1.2300 1.2000 1.1900 1.1700	1.4500 1.4600 1.4700 1.4800	100 105 498 1500	1 1 1 1
INVENTION	0,2175	17:00	1	0.22	1.64 %	2000	0.2165	0.2175	45173	76	16	[+]
INM	0.21 0.22	0.1744 0.2615	16:49 16:49 16:26 14:07	795 3900 200 10000	0,2150 0,2175 0,2175 0,2145	1 2 3 2	205 19290 30885 10500	0.2150 0.2145 0.2140 0.2135	0.2180 0.2195 0.2200 0.2225	41133 10399 12000 107263	1 2 1 2
INVESTEKO	1,5000	09:29	5	1.50	0.00 %	800	1.4000	1.5000	745	0	0	[+]
IVE	1.50 1.50	1.2000 1.8000	14:32 14:32 13:49 13:31	376 2054 850 900	1,5000 1,5000 1,5000 1,5000	1 0 0 0	606 0 0 0	1.2000 0.0000 0.0000 0.0000	1.5500 1.6500 1.6900 1.8000	1000 300 1142 193	1 1 2 1
JRCGROUP	0,1270	16:28	10000	0.13	-1.17 %	166607	0.1270	0.1285	6877	10	1	[+]
JRC	0.13 0.13	0.1030 0.1540	09:00 12:18 09:08 09:07	20 10000 10000 100	0,1285 0,1270 0,1270 0,1285	2 1 1 1	63500 23000 1000 2000	0.1065 0.1060 0.1040 0.1010	0.1290 0.1300 0.1325 0.1350	68118 37022 10000 51000	1 3 1 4
JUJUBEE	1,8950	16:46	500	1.78	6.76 %	700	1.8300	1.9000	1379	9	16	[+]
JJB	1.78 1.90	1.4250 2.1300	16:04 15:46 15:46 15:46	14 200 200 200	1,8250 1,8200 1,8200 1,8200	1 1 1 1	20 500 1100 1000	1.8250 1.8200 1.8150 1.8100	1.9100 1.9150 1.9200 1.9250	194 200 300 810	1 1 2 1
KANCELWEC	2,5200	17:00	1	2.68	-3.08 %	426	2.3600	2.5200	399	0	1	[+]
KPI	2.50 2.68	2.1600 3.2000	10:13 10:02 11:47 11:41	400 40 1 400	2,5000 2,6800 2,5800 2,4200	1 1 1 1	290 995 1000 1200	2.2000 2.1800 2.1600 2.0600	2.6800 2.8000 2.8600 3.0000	714 1000 1049 2734	2 2 1 2
KBJ	25,6000	09:00	2	25.60	0.00 %	92	24.2000	25.4000	301	0	0	[+]
KBJ	25.60 25.60	20.6000 30.6000	09:00 11:43 11:43 11:12	2 1 2 15	25,8000 25,8000 25,6000 24,6000	1 1 1 1	80 30 500 60	23.2000 22.6000 22.0000 21.8000	25.6000 26.0000 26.2000 26.4000	217 1204 3 786	1 2 1 2
KLABATER	0,4480	12:45	500	0.45	0.00 %	430	0.4330	0.4480	200	1	0	[+]
KBT	0.45 0.45	0.3590 0.5360	09:19 17:00 10:33 11:14	25 600 25 1000	0,4480 0,4480 0,4480 0,4500	1 1 1 1	120 450 800 100	0.4310 0.4260 0.4160 0.4140	0.4490 0.4600 0.4680 0.4700	2107 250 700 300	1 1 1 1
KLEPSYDRA	8,9800	16:49	7	8.80	2.05 %	125	8.7600	9.0000	6	6	59	[+]
KLE	8.72 9.40	7.0400 10.5500	16:34 16:33 16:27 16:27	5 169 8 2	8,9800 8,7600 9,0000 9,0000	1 1 3 1	2 690 225 30	8.7400 8.7200 8.7000 8.6200	9.1200 9.1600 9.2000 9.2600	35 190 180 10	2 2 1 1
KLON	1,6900	09:30	15	1.69	0.00 %	50	1.6500	1.6900	1632	0	0	[+]
KLN	1.69 1.69	1.3600 2.0200	10:11 09:51 09:15 09:15	20 30 10 10	1,6900 1,6900 1,6900 1,6900	2 1 1 1	100 50 50 50	1.6000 1.5500 1.5400 1.5200	1.8500 1.9000 2.0000 2.1000	50 50 50 50	1 1 1 1
KOOL2PLAY	0,8500	10:26	1024	0.00	0.00 %	100	0.8200	0.8800	100	0	0	[+]
K2P	0.00 0.00	0.6800 1.0200	10:26 09:13 09:30 11:52	101 100 100 129	0,8650 0,8600 0,8800 0,9200	1 1 1 1	100 200 200 200	0.8000 0.7700 0.7500 0.7300	0.9000 0.9200 0.9300 0.9500	100 100 100 200	1 1 1 1
KORBANK	6,9000	10:39	88	0.00	0.00 %	124	6.7500	6.9500	45	0	0	[+]
KOR	0.00 0.00	5.5500 8.2500	09:03 12:19 11:59 11:59	25 200 300 45	6,7500 6,8000 6,8000 6,8000	3 2 2 2	760 400 525 1300	6.7000 6.6500 6.6000 6.5000	7.0000 7.0500 7.1000 7.1500	200 75 80 275	1 2 2 3
KUBOTA	10,7000	12:46	145	0.00	0.94 %	10	10.1000	10.6000	5	0	0	[+]
KUB	0.00 0.00	8.5000 12.7000	12:46 12:46 12:46 12:46	100 50 155 40	10,6000 10,6000 10,5000 10,5000	2 2 1 1	50 205 200 172	10.0000 9.9000 9.8500 9.8000	10.7000 10.8000 10.9000 11.0000	230 40 45 233	1 1 2 1
KUPIEC	0,9300	09:40	25	0.00	0.00 %	20	0.8500	0.9200	500	0	0	[+]
KPC	0.00 0.00	0.7450 1.1100	09:40 09:40 09:40 09:40	15 100 129 7705	0,9000 0,9000 0,8950 0,8800	1 1 1 1	43 100 50 50	0.8300 0.8250 0.8200 0.8100	0.9300 0.9500 0.9700 0.9800	2175 200 100 200	2 1 1 1
LABOCANNA	0,3400	17:00	539	0.34	0.00 %	3300	0.3330	0.3400	25013	17	6	[+]
LCN	0.33 0.34	0.2720 0.4080	15:17 14:43 14:01 14:00	500 603 1 2961	0,3400 0,3400 0,3400 0,3360	1 1 1 1	202 3000 3166 7993	0.3320 0.3300 0.3200 0.3140	0.3460 0.3480 0.3500 0.3550	2390 5000 6294 14967	1 1 2 1
LEGIMI	30,6000	16:12	462	31.60	-4.38 %	70	29.8000	30.6000	1000	9	291	[+]
LEG	28.60 31.60	25.4000 37.8000	16:12 16:11 16:11 16:11	1000 70 930 29	30,6000 30,6000 30,6000 30,6000	1 1 3 8	38 72 87 26	29.6000 29.2000 29.0000 28.6000	31.0000 31.4000 31.6000 32.0000	70 50 34 531	1 1 1 1
LETUS	1,1800	16:10	145	1.16	5.36 %	766	1.1100	1.1800	314	4	5	[+]
LET	1.03 1.28	0.9300 1.3900	12:26 11:45 11:45 10:30	10 2254 1 859	1,2800 1,1800 1,1700 1,1700	1 1 1 1	1350 1000 490 3000	1.1000 1.0600 1.0500 1.0400	1.2800 1.3000 1.3100 1.3500	1209 500 764 1200	3 1 1 2
LEXBONO	0,1450	16:26	5	0.13	-0.34 %	1909	0.1300	0.1450	6795	24	3	[+]
LXB	0.13 0.15	0.1040 0.1560	16:00 12:09 09:59 09:59	3591 20000 950 600	0,1300 0,1300 0,1455 0,1450	1 2 1 1	250 5497 2700 1000	0.1245 0.1240 0.1220 0.1200	0.1455 0.1460 0.1475 0.1480	8951 800 12425 500	2 1 2 1
LGTRADE	3,7000	13:14	90	0.00	2.78 %	600	3.3200	3.5000	1990	0	0	[+]
LGT	0.00 0.00	2.8800 4.3200	13:14 09:00 12:53 12:33	10 10 35 480	3,7000 3,5000 3,9000 3,3000	1 1 1 1	270 600 199 667	3.3000 3.2600 3.0600 3.0000	3.6000 3.7000 3.9000 3.9600	2973 1238 1366 290	1 1 2 1
LMGAMES	1,0000	16:03	200	0.95	-3.38 %	203	0.9600	1.0200	558	3	3	[+]
LMG	0.95 1.02	0.7600 1.1400	14:45 14:20 13:36 12:20	10 10 2800 95	1,0200 1,0200 1,0000 1,0150	2 1 1 1	180 200 200 200	0.9500 0.9400 0.9320 0.9120	1.0250 1.0300 1.0350 1.0400	600 500 700 450	1 1 2 1
LOKATYBUD	0,6000	15:00	50	0.60	0.00 %	100	0.5800	0.6000	1588	0	0	[+]
LBD	0.60 0.60	0.4800 0.7200	15:00 11:00 15:00 11:00	88 50 50 50	0,6000 0,6000 0,6000 0,6000	1 1 1 1	100 100 200 100	0.5500 0.5200 0.5000 0.4600	0.6100 0.6200 0.6300 0.6400	200 1368 5543 2850	1 1 4 1
LTGAMES	1,5100	13:05	38	1.50	-1.95 %	20	1.5100	1.5400	235	8	12	[+]
LTM	1.50 1.56	1.2000 1.8000	13:05 10:38 10:33 10:33	222 10 1970 50	1,5100 1,5000 1,5000 1,5100	2 2 2 1	3020 5050 10050 3000	1.5000 1.4800 1.4600 1.4500	1.5450 1.5500 1.5550 1.5600	200 4 200 544	1 1 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1000	0.2380	0.2920	400	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	2200 1000 5000 4000	0.2300 0.2200 0.2000 0.1700	0.2980 0.3000 0.3100 0.3200	200 1900 200 200	1 2 1 1
LUG	4,9600	12:24	150	4.80	-0.80 %	450	4.8000	4.8600	52	2	11	[+]
LUG	4.20 4.96	3.8400 5.7500	11:06 10:31 10:07 10:05	150 52 440 10	4,9600 4,6000 4,8000 4,8000	1 1 1 1	400 150 800 700	4.6000 4.2600 4.2400 4.2200	4.9400 4.9600 5.0000 5.0500	296 1876 1300 399	1 1 2 1
LUKARDI	0,4400	10:05	10	0.00	0.00 %	2443	0.3700	0.4400	2361	0	0	[+]
LUK	0.00 0.00	0.3520 0.5250	09:00 10:09 15:06 15:06	150 10 4119 2381	0,3700 0,4400 0,3820 0,4200	1 1 1 1	2000 2778 4 1181	0.3680 0.3600 0.3180 0.3020	0.4740 0.4760 0.4960 0.4980	1633 4706 2200 3190	1 1 1 1
M4B	11,4000	11:00	77	0.00	0.00 %	0	0.0000	16.0000	52	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	32.0000 100.0000 0.0000 0.0000	1693 1 0 0	2 1 0 0
MADKOM	1,5100	15:23	1333	1.69	-9.58 %	1500	1.5100	1.6500	1440	9	14	[+]
MAD	1.51 1.69	1.3600 2.0200	15:23 15:23 13:49 12:13	130 890 1 5000	1,5100 1,5100 1,6600 1,5100	2 3 1 2	2386 2517 1228 1846	1.5000 1.4500 1.4300 1.4200	1.6600 1.6900 1.7000 1.7200	1499 1001 1395 582	1 1 1 1
MADMIND	1,1600	10:26	10	1.16	0.00 %	10	1.1400	1.1550	250	0	0	[+]
MMS	1.16 1.16	0.9280 1.3900	15:41 15:41 14:37 14:05	68 28 312 50	1,0950 1,0550 1,0550 1,0550	1 1 1 1	100 10 100 150	1.1200 1.1000 1.0900 1.0800	1.1600 1.1650 1.1700 1.1900	2000 85 600 270	1 1 1 1
MAKOLAB	3,8400	10:39	15	0.00	0.00 %	552	3.7800	3.8400	142	0	0	[+]
MLB	0.00 0.00	3.0800 4.6000	09:00 15:20 13:57 13:57	50 10 77 673	3,8400 3,9200 3,9200 3,9200	1 1 1 1	532 672 1332 1500	3.7600 3.7200 3.6800 3.6600	3.9400 4.1000 4.4800 4.7400	508 800 3500 280	1 1 1 1
MAXIPIZZA	0,4360	16:23	1	0.00	0.00 %	1800	0.4200	0.4420	2998	0	0	[+]
MXP	0.00 0.00	0.3500 0.5200	11:12 10:01 13:54 16:41	1200 1 499 3272	0,4200 0,4360 0,4200 0,3720	1 1 2 1	3500 2084 6737 5417	0.3740 0.3720 0.3700 0.3660	0.4480 0.4500 0.4860 0.4880	2200 2000 2981 4200	1 1 2 1
MBFGROUP	1,8150	09:42	17	1.82	6.76 %	235	1.7000	1.7950	668	0	0	[+]
MBF	1.82 1.82	1.4550 2.1700	09:00 10:15 10:02 09:31	5 10 144 10	1,8150 1,8250 1,6900 1,6900	1 1 2 1	596 500 16 8	1.6800 1.6650 1.6350 1.6300	1.8000 1.8200 1.8300 1.9500	2350 500 547 190	1 1 1 1
MEDAPP	0,1625	17:00	1	0.16	-4.69 %	1709	0.1625	0.1690	5223	25	4	[+]
MDA	0.16 0.17	0.1300 0.1950	16:47 16:47 16:47 16:47	3290 4223 1668 299	0,1625 0,1625 0,1630 0,1635	2 1 2 3	29241 10000 11470 21000	0.1620 0.1610 0.1605 0.1600	0.1700 0.1715 0.1720 0.1725	7710 2558 13000 13672	3 2 1 1
MEDCAMP	1,2000	17:00	700	1.07	0.84 %	3410	1.1750	1.2000	1279	204	227	[+]
MDP	1.04 1.27	0.8520 1.2750	17:00 17:00 17:00 17:00	21 1000 3129 1000	1,2000 1,2000 1,2000 1,2000	1 1 1 2	420 3000 3000 26000	1.1600 1.1150 1.1100 1.1000	1.2350 1.2650 1.2700 1.2900	711 2426 22000 1200	1 1 2 1
MEDICOBIO	0,3890	17:00	5801	0.38	2.91 %	800	0.3520	0.3890	1199	38	14	[+]
MDB	0.34 0.39	0.3030 0.4530	17:00 16:32 16:32 16:32	906 993 750 900	0,3890 0,3900 0,3890 0,3870	1 1 1 1	1270 700 685 46	0.3500 0.3490 0.3480 0.3460	0.3900 0.3930 0.3940 0.3950	20789 500 600 750	1 1 1 1
MENNICASK	39,9000	16:49	3	40.00	0.00 %	5	38.8000	39.9000	28	0	9	[+]
MNS	39.00 40.00	32.0000 48.0000	16:46 16:42 16:30 15:08	14 6 5 9	39,0000 39,0000 39,8000 39,0000	2 1 2 1	12 25 54 1	38.7000 38.5000 38.4000 38.3000	40.0000 40.3000 40.5000 41.0000	132 50 35 103	4 1 1 2
MENTZEN	37,3700	16:22	6	37.44	0.73 %	59	36.5400	37.3000	80	1	21	[+]
XDD	36.20 37.44	29.9550 44.9250	16:22 16:22 15:42 14:56	10 7 1 1	37,3700 37,3000 36,4750 37,3000	1 1 1 1	19 49 1 56	36.5300 36.5200 36.5000 36.3000	37.3700 37.3800 37.3900 37.4000	19 53 38 15	1 1 1 1
MERA	1,6700	09:12	10	0.00	0.00 %	20	1.5600	1.6700	835	0	0	[+]
MER	0.00 0.00	1.3400 2.0000	09:06 09:00 09:05 09:19	10 10 10 15	1,6700 1,6700 1,6700 1,6700	1 1 1 1	323 20 20 20	1.5400 1.5000 1.4200 1.4000	1.6800 1.6900 1.7000 1.7200	1179 1900 3771 20	1 1 2 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	0	0.0000	PKC	28178	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1700 0.4900 1.0000	80000 17123 12084 30080	1 4 1 2
MGAMES	6,5000	14:40	184	6.10	6.56 %	213	6.2100	6.5000	300	1	5	[+]
MGS	6.10 6.50	4.8800 7.3200	14:40 14:16 13:25 13:25	12 160 15 156	6,4980 6,4980 6,5000 6,5000	1 1 2 1	100 200 174 177	6.2000 6.1000 6.0500 5.6800	6.6000 6.8700 6.8800 7.0000	51 170 146 521	1 1 1 1
MILISYS	1,0600	16:37	690	1.07	-3.64 %	421	1.0600	1.1150	1015	20	22	[+]
MLM	1.03 1.15	0.8520 1.2750	16:37 16:37 16:37 16:37	1280 15 15 470	1,0600 1,0600 1,0600 1,0600	3 2 3 3	4766 1600 2610 1725	1.0550 1.0500 1.0450 1.0400	1.1200 1.1300 1.1350 1.1500	530 15 1766 2100	2 1 1 2
MILKPOL	0,4500	11:00	734	0.45	15.38 %	7068	0.3900	0.4500	700	1	0	[+]
MLP	0.45 0.45	0.3600 0.5400	11:00 11:00 11:00 15:00	100 100 400 500	0,4500 0,3900 0,4460 0,4460	1 1 1 1	1000 2002 2000 2000	0.3600 0.3120 0.3000 0.2500	0.5400 0.5500 0.6000 0.6500	1500 2000 8166 2000	1 1 1 1
MILTON	0,2820	17:00	1	0.30	-8.44 %	7498	0.2820	0.3090	2138	12	4	[+]
MTN	0.28 0.31	0.2400 0.3600	17:00 15:00 14:56 14:53	50 6894 3106 50	0,2820 0,3020 0,3020 0,3090	1 1 1 1	500 8000 5000 1100	0.2800 0.2700 0.2690 0.2620	0.3100 0.3190 0.3200 0.3320	11137 5030 7000 2500	2 1 1 1
MINERAL	0,6350	10:15	1	0.00	0.00 %	300	0.5350	0.5750	1673	0	0	[+]
MND	0.00 0.00	0.5100 0.7600	13:32 15:57 16:26 15:55	1 984 1 250	0,5650 0,5100 0,5750 0,5000	1 1 1 0	3774 1505 10 0	0.5300 0.4200 0.1000 0.0000	0.5800 0.6350 0.6400 0.6700	3449 2154 2427 997	1 1 1 1
MMCPL	9,0000	10:06	29	0.00	0.00 %	281	9.0000	9.6000	418	0	0	[+]
MMC	0.00 0.00	7.2000 10.8000	09:12 09:11 09:11 09:02	29 150 111 10	8,9500 9,0000 9,0500 9,5000	1 1 1 1	113 220 10 79	8.9500 8.6500 8.5000 8.0500	10.2000 10.4000 10.9000 11.4000	99 125 120 115	1 1 1 1
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	13568	PKC	PKC	515	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 0 0 0	10000 0 0 0	0.1300 0.0000 0.0000 0.0000	0.1200 0.1600 0.1700 0.1800	23587 500 1500 31000	1 1 1 2
MPAY	0,3200	15:23	100	0.33	-2.14 %	755	0.3190	0.3200	608	59	19	[+]
MPY	0.31 0.33	0.2620 0.3920	15:11 14:51 14:51 14:28	200 242 58 2000	0,3190 0,3200 0,3195 0,3195	1 1 2 1	200 300 300 10000	0.3150 0.3145 0.3140 0.3135	0.3205 0.3260 0.3270 0.3275	950 950 10949 1050	1 1 2 2
MPLVERBUM	10,2000	11:48	30	10.50	-4.67 %	200	9.4000	12.6000	100	0	1	[+]
VER	10.20 10.50	8.4000 12.6000	10:12 13:58 13:30 13:29	100 189 20 180	10,5000 11,0000 11,4000 11,4000	1 0 0 0	100 0 0 0	8.4500 0.0000 0.0000 0.0000	12.8000 13.9000 16.0000 0.0000	40 500 10 0	1 1 1 0
MSM	5,3000	14:43	1	5.15	0.95 %	100	5.0000	5.2500	200	2	9	[+]
MSM	5.10 5.30	4.1200 6.1500	14:42 14:42 14:42 14:26	1000 200 19 110	5,1000 5,1000 5,1000 5,3000	1 1 1 1	500 150 200 400	4.9000 4.8000 4.7000 4.6000	5.3000 5.4000 5.4500 5.7000	989 100 400 300	3 1 1 1
NEPTIS	146,0000	11:57	1	147.00	0.00 %	59	138.0000	144.0000	56	0	20	[+]
YAN	140.00 147.00	133.0000 161.0000	11:56 11:56 11:56 11:56	2 40 16 25	140,0000 140,0000 140,0000 140,0000	1 1 1 1	50 37 115 1	137.0000 135.0000 134.0000 129.0000	146.0000 150.0000 155.0000 160.0000	445 44 2 20	2 2 1 1
NESTMEDIC	0,5360	09:22	10	0.54	0.00 %	2322	0.5000	0.5360	1868	0	0	[+]
NST	0.54 0.54	0.4290 0.6420	09:00 10:03 09:00 17:00	50 140 50 1539	0,5360 0,5380 0,5380 0,5360	1 1 1 1	1226 3350 4500 1490	0.4980 0.4920 0.4900 0.4620	0.5380 0.5400 0.5640 0.5720	1920 3800 3000 1666	1 1 1 1
NEXTBIKE	15,0000	09:00	2	14.90	0.67 %	10	14.5000	15.0000	1400	0	0	[+]
NXB	14.90 15.00	12.0000 17.8000	09:00 09:07 16:15 15:49	5 5 5 8	14,9000 14,9000 14,7000 14,2000	1 1 1 1	10 5 10 2	14.3000 14.1000 13.9000 13.8000	15.1000 15.2000 15.4000 15.7000	10 15 20 25	1 1 1 1
NGGAMES	0,0300	15:16	47000	0.03	8.70 %	70000	0.0300	PKC	7500	164	5	[+]
NGG	0.03 0.03	0.0190 0.0350	15:04 15:00 15:00 15:00	43 10000 500 1345	0,0300 0,0300 0,0300 0,0300	1 5 1 1	1 396379 500 15000	0.0290 0.0270 0.0258 0.0250	0.0300 0.0314 0.0370 0.0386	327488 9000 1000 4082	1 1 1 1
NOCTILUCA	96,0000	17:00	5	97.50	-1.74 %	19	93.6000	96.0000	25	1	126	[+]
NCL	93.00 97.70	87.8000 107.2000	17:00 16:48 16:36 16:36	2 10 2 40	96,0000 93,5000 95,2000 95,2000	1 1 1 1	2 34 14 30	93.5000 93.4000 92.6000 92.5000	97.0000 97.6000 97.7000 98.0000	40 100 25 143	2 1 1 3
NOTORIA	8,3000	16:30	35	0.00	0.00 %	260	7.9500	8.3000	319	0	0	[+]
NTS	0.00 0.00	6.6500 9.9500	16:39 14:15 11:21 16:37	28 45 35 25	8,3000 8,3000 8,3000 8,3000	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	8.4000 8.6000 8.8000 9.2500	2000 1333 855 314	1 1 1 1
NOVAINV	1,2380	17:00	733	1.25	-1.90 %	2179	1.2380	1.2580	1891	24	29	[+]
NOV	1.24 1.26	1.0000 1.5000	17:00 17:00 16:05 14:36	100 2500 8 1545	1,2380 1,2380 1,2580 1,2360	2 1 1 1	3360 1200 1000 1100	1.2360 1.2320 1.2300 1.2260	1.2600 1.2640 1.2680 1.2740	7068 1391 1100 918	3 1 1 2
NTVSA	0,1180	09:21	100	0.12	0.00 %	1742	0.0970	0.1170	1000	0	0	[+]
NTV	0.12 0.12	0.0945 0.1410	11:07 12:10 12:09 09:48	100 147 2000 100	0,1180 0,1150 0,1150 0,1180	1 1 1 2	1000 1000 1000 8399	0.0940 0.0910 0.0900 0.0800	0.1180 0.1190 0.1210 0.1230	3725 3825 1000 1000	1 1 1 1
NWAI	24,2000	16:14	3	23.60	2.54 %	69	23.6000	24.2000	83	0	3	[+]
NWA	23.60 24.20	18.9000 28.2000	16:14 16:14 16:14 16:14	1 26 8 7	24,0000 24,0000 23,8000 23,8000	1 1 1 3	87 1 20 329	23.2000 22.6000 22.0000 21.6000	24.6000 25.6000 25.8000 27.4000	41 78 350 2	1 1 1 1
OLYMP	0,4470	14:10	600	0.45	-1.32 %	50	0.4445	0.4470	523	1	0	[+]
OLY	0.45 0.45	0.3620 0.5420	14:10 13:20 09:02 16:01	50 200 82 118	0,4470 0,4520 0,4660 0,4530	1 1 3 1	150 700 160 600	0.4430 0.4420 0.4410 0.4400	0.4515 0.4520 0.4530 0.4595	50 200 250 84	1 1 1 1
ONE2TRIBE	0,3080	11:51	181	0.31	0.00 %	5512	0.2840	0.3080	1999	0	0	[+]
O2T	0.31 0.31	0.2480 0.3680	10:13 10:05 13:50 13:50	40 50 92 3707	0,3080 0,3080 0,3080 0,2900	2 3 1 1	10074 15300 5000 413	0.2820 0.2800 0.2780 0.2720	0.3100 0.3140 0.3160 0.3180	6936 1999 4191 9983	1 1 1 1
ONEMORE	1,2700	17:00	500	1.28	-0.94 %	1777	1.2420	1.2700	161	53	67	[+]
OML	1.24 1.29	1.0240 1.5360	17:00 16:48 16:41 16:41	500 790 233 550	1,2700 1,2720 1,2420 1,2500	2 1 1 1	5300 806 898 9	1.2400 1.2360 1.2300 1.2200	1.2740 1.2980 1.3000 1.3040	372 300 400 300	1 1 1 1
ONICO	12,5000	15:00	98	12.20	3.31 %	40	PKC	13.0000	5	1	6	[+]
ONC	12.20 12.50	9.8000 14.6000	15:00 15:00 15:00 15:00	5 157 38 5	12,5000 12,5000 12,5000 12,5000	3 1 2 3	197 165 310 528	12.5000 12.2000 12.1000 12.0000	13.5000 14.0000 15.0000 15.5000	5 20 5 5	1 2 1 1
OPTIGIS	0,4450	16:25	1	0.00	1.14 %	1490	0.4050	0.4300	6000	0	0	[+]
OPI	0.00 0.00	0.3520 0.5280	16:25 16:21 16:20 09:00	1608 1211 2181 1	0,4200 0,4200 0,4200 0,4450	2 1 1 1	3300 2500 1092 7000	0.4040 0.4000 0.3920 0.3910	0.4390 0.4400 0.4800 0.4820	5407 2089 2084 5000	1 1 1 1
ORGANIC	12,1000	16:27	1	0.00	-0.82 %	5	11.5000	12.4000	20	0	0	[+]
ORG	0.00 0.00	9.8000 14.6000	11:29 11:29 10:24 10:24	5 19 1 19	12,0000 12,0000 12,0000 11,8000	2 1 1 1	25 20 20 20	11.0000 10.8000 10.6000 10.4000	12.5000 12.6000 12.7000 12.8000	20 20 20 94	1 1 1 1
ORZLOPONY	4,1000	16:47	10	4.00	0.00 %	500	3.9200	4.1000	1158	1	2	[+]
ORL	4.00 4.10	3.2000 4.8000	16:33 12:25 12:58 12:58	400 100 48 250	4,0000 4,0000 4,1000 4,0000	1 1 1 1	257 600 3 500	3.9000 3.8200 3.6200 3.6000	4.1400 4.1800 4.2400 4.2800	27 740 1237 897	1 2 1 2
OUTDOORZY	0,5300	13:14	500	0.00	-3.64 %	200	0.4920	0.5450	1200	0	0	[+]
OUT	0.00 0.00	0.4400 0.6600	15:02 15:02 15:02 15:02	15 600 700 1200	0,5500 0,5400 0,5400 0,5250	1 1 1 1	700 1000 1000 1399	0.4900 0.4800 0.4760 0.4740	0.5500 0.5600 0.5700 0.5750	1650 738 999 3183	2 1 1 1
OVIDWORKS	0,5600	15:00	1025	0.56	10.89 %	599	PKC	0.5600	3675	14	8	[+]
OVI	0.56 0.56	0.4440 0.6650	15:00 15:00 15:00 11:00	750 2000 50 1	0,5600 0,5600 0,5600 0,5550	1 2 1 1	3 1250 1000 3550	0.5500 0.5000 0.4800 0.4720	0.5650 0.5700 0.5750 0.5800	999 999 999 4700	1 1 1 1
OZECAPITAL	0,5720	13:41	723	0.57	5.93 %	3000	0.5160	0.5700	1637	4	2	[+]
OZE	0.51 0.57	0.4600 0.6880	12:56 12:04 09:16 11:46	215 3000 10 171	0,5140 0,5700 0,5740 0,5480	1 1 3 1	3229 1600 7082 6079	0.5140 0.5120 0.5000 0.4920	0.5740 0.5800 0.5960 0.5980	2000 4725 875 4183	1 2 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.4900	6868	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	0.5000 0.5600 0.0000 0.0000	830 292 0 0	1 2 0 0
PARTNER	0,1540	16:17	500	0.15	0.00 %	335	0.1530	0.1540	22283	1	0	[+]
PRN_	0.15 0.15	0.1240 0.1840	15:19 09:01 10:53 15:03	200 500 500 500	0,1530 0,1540 0,1540 0,1540	2 1 1 1	2247 800 1800 500	0.1500 0.1470 0.1450 0.1420	0.1550 0.1580 0.1600 0.1640	25900 1000 1000 1000	2 1 1 1
PGMSA	1,1600	16:44	70	1.20	0.00 %	1264	1.1600	1.1950	150	9	11	[+]
PMG	1.15 1.20	0.9600 1.4400	16:44 16:15 16:15 16:10	130 300 200 39	1,1600 1,2000 1,1800 1,2000	3 2 2 2	357 1520 450 240	1.1550 1.1500 1.1400 1.1350	1.2000 1.2050 1.2150 1.2350	743 200 2200 2073	1 1 2 2
PIXELCROW	0,1480	16:21	50	0.15	0.00 %	566	0.1410	0.1470	1400	1	0	[+]
PIX	0.14 0.15	0.1165 0.1745	16:21 16:21 14:33 14:33	50 400 84 43	0,1475 0,1470 0,1410 0,1415	1 1 1 1	1000 500 2000 1000	0.1400 0.1360 0.1355 0.1310	0.1475 0.1480 0.1490 0.1500	618 1950 1000 10595	2 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	2500	0.1200	PKC	1000	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	3.3000 0.0000 0.0000 0.0000	333 0 0 0	1 0 0 0
PLATIGE	12,3500	16:11	55	12.80	-3.52 %	2	11.6000	12.3500	548	1	13	[+]
PLI	11.55 12.80	10.2500 15.3500	14:04 14:04 12:45 12:45	77 53 150 4	12,3500 12,3500 12,3500 12,3500	1 1 1 1	50 160 250 57	11.5000 11.3000 11.2500 11.1500	12.4000 12.4500 12.5000 12.8000	50 133 5000 136	1 2 1 2
PLGROUP	0,1100	11:00	500	0.00	0.00 %	4375	0.1100	0.1100	200	0	0	[+]
PLG	0.00 0.00	0.0880 0.1320	11:56 11:43 11:43 11:07	4411 8000 3751 5000	0,1360 0,1360 0,1360 0,1360	1 1 1 1	5900 20446 19080 25000	0.0915 0.0910 0.0900 0.0890	0.1300 0.1360 0.1580 0.1600	20000 589 17968 8000	1 1 1 1
POINTPACK	11,9000	16:42	30	11.80	0.85 %	60	11.8000	11.9000	970	2	21	[+]
PNT	11.60 11.90	9.4400 14.1500	15:39 15:38 15:38 15:38	943 57 33 10	11,9000 11,9000 11,8000 11,8000	5 2 1 1	867 180 15 25	11.4500 11.4000 11.3000 11.2500	11.9500 12.1500 12.2500 12.3000	168 16 30 1	1 1 1 1
POLCOLOR	0,9880	13:30	950	0.99	-0.20 %	50	0.9880	0.9900	10417	3	3	[+]
PLT	0.99 0.99	0.7920 1.1850	13:07 10:41 13:02 12:46	1363 250 42 5	0,9880 0,9880 0,9900 0,9900	1 1 1 2	100 100 100 300	0.8800 0.8720 0.8700 0.8600	1.0000 1.0100 1.0200 1.0300	250 200 200 200	2 1 1 1
POLMAN	0,4200	17:00	100	0.39	3.45 %	1508	0.3920	0.4200	1292	16	7	[+]
PLM	0.38 0.43	0.3160 0.4720	16:11 16:11 16:11 16:11	1292 408 100 2000	0,3820 0,3900 0,3900 0,3900	1 2 1 1	3000 1002 500 2000	0.3840 0.3820 0.3800 0.3640	0.4260 0.4320 0.4340 0.4360	1648 1636 2700 3000	2 1 1 1
POLTRONIC	0,5800	09:11	3287	0.00	0.00 %	4449	0.5800	0.6300	3175	0	0	[+]
PTN	0.00 0.00	0.4640 0.6950	09:00 09:00 11:32 09:15	162 150 3200 719	0,5800 0,5700 0,5600 0,5400	2 1 1 1	2549 3281 3900 5200	0.5650 0.5400 0.4760 0.4720	0.6900 0.6950 0.8200 0.9800	1500 2632 1500 1400	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	830	0.6240	PKC	3980	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	125 100 50 150	0.5000 0.4000 0.3500 0.3000	0.1000 0.6100 0.7240 1.0000	620 830 750 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	25788	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 0 0	2000 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.3300 0.3380 0.3480	560 2000 7000 6100	2 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	190	50.0000	20.0000	54	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 0	50 17 100 0	35.0000 31.0000 25.0000 0.0000	25.0000 34.0000 40.0000 50.0000	90 15 1 1	1 1 1 1
PRESENT24	0,0945	16:31	10000	0.09	0.00 %	899	0.0945	0.0950	49999	11	1	[+]
P24	0.09 0.09	0.0665 0.1220	16:31 09:21 09:39 09:19	1101 2 2 1	0,0945 0,0945 0,0945 0,0955	1 1 1 1	12000 10000 2000 7499	0.0865 0.0860 0.0850 0.0810	0.0960 0.1090 0.1100 0.1150	14840 8986 16969 17000	1 1 1 1
PROACTA	0,7400	16:46	102	0.75	-5.13 %	16	0.7320	0.7480	800	22	16	[+]
PAC	0.68 0.76	0.5980 0.8940	16:46 16:31 16:16 16:16	850 50 4967 16	0,7400 0,7400 0,7000 0,7180	1 2 1 2	100 2502 16 1033	0.7220 0.7200 0.7120 0.7000	0.7520 0.7600 0.7680 0.7700	1000 1400 222 520	1 1 1 1
PROMISE	5,9000	09:07	2	5.90	0.00 %	20	5.7500	5.9500	38	0	0	[+]
PRO	5.90 5.90	4.7200 7.0500	09:11 09:10 09:10 14:21	10 15 10 17	5,8000 5,8500 5,8500 5,9500	1 1 1 1	30 25 20 15	5.7000 5.6000 5.4000 5.3500	6.1500 6.2000 6.3000 6.4000	40 19 25 30	1 1 1 1
PRYMUS	6,0500	09:29	10	6.05	0.00 %	10	6.0000	6.0500	339	0	0	[+]
PRS	6.05 6.05	4.8400 7.2500	10:05 10:05 09:11 13:06	5 5 5 3	6,0500 6,0500 6,0500 6,1000	1 2 1 1	10 858 10 179	5.9000 5.8000 5.7000 5.6000	6.1000 6.1500 6.3000 6.5000	81 716 20 20	1 1 1 1
PYRAMID	11,3000	11:53	3	0.00	0.00 %	5	11.3000	11.7000	5	0	0	[+]
PDG	0.00 0.00	9.0400 13.5500	15:46 14:45 12:48 12:46	3 5 7 10	11,5000 11,3000 11,5000 11,5000	2 2 1 1	8 10 5 140	11.0000 10.7000 10.6000 10.5500	11.8000 11.9500 12.0000 12.4000	10 99 225 5	1 1 2 1
QNATECHNO	27,8000	17:00	5	28.95	-3.81 %	4	26.1500	27.8000	56	0	8	[+]
QNA	26.00 28.95	23.2000 34.7000	16:49 16:49 16:46 16:46	45 10 19 1	27,5500 27,5500 26,2000 26,4000	1 2 1 2	100 274 10 1002	26.1000 26.0000 25.5000 25.0000	28.6500 28.7000 28.8500 28.9000	80 109 10 120	1 2 1 1
QUARTICON	0,4880	15:00	2	0.00	0.00 %	100	0.4300	0.4680	100	0	0	[+]
QON	0.00 0.00	0.3920 0.5850	11:08 11:00 11:00 11:00	35 100 1 4	0,4400 0,4400 0,4880 0,4880	1 1 2 1	50 100 2150 3273	0.4200 0.4100 0.4020 0.3920	0.4700 0.4800 0.4840 0.4860	50 2100 150 2000	1 2 1 1
QUBICGMS	1,2000	16:21	110	1.15	0.00 %	100	1.1450	1.2000	4697	3	3	[+]
QUB	1.14 1.20	0.9200 1.3800	16:21 15:49 15:49 15:49	100 98 100 50	1,1950 1,1350 1,1400 1,1450	1 2 1 1	420 1041 250 1330	1.1400 1.1350 1.1250 1.1200	1.2300 1.2400 1.2500 1.2750	2186 947 370 600	2 2 2 1
READGENE	4,9600	13:49	10	5.12	-3.12 %	40	4.6100	4.9600	10	1	3	[+]
RDG	4.74 5.12	4.1000 6.1400	13:49 12:34 12:34 12:34	20 130 120 20	4,9500 4,7400 4,7900 4,8000	2 1 1 1	120 20 20 3	4.6000 4.5000 4.4400 4.4200	5.0200 5.1000 5.1200 5.1600	60 20 442 20	1 1 1 1
REDCARPET	50,0000	10:09	26	0.00	0.00 %	1	49.4000	51.0000	2	0	0	[+]
RCM	0.00 0.00	40.0000 60.0000	09:16 09:06 09:00 09:00	25 20 2 1	49,8000 50,0000 50,0000 50,0000	1 1 1 1	2 5 2 2	49.0000 48.2000 48.0000 47.0000	55.0000 55.5000 56.0000 57.0000	5 10 100 3	1 1 1 2
REMORSOL	7,5600	17:00	1	7.10	-0.26 %	2	7.4400	7.5600	69	5	38	[+]
RSP	7.00 7.60	5.6800 8.5200	16:36 16:11 16:10 15:53	2 1 6 18	7,5600 7,5600 7,5200 7,6000	1 1 1 1	200 2 20 2	7.0600 7.0400 6.9200 6.9000	7.5800 7.6000 7.7000 7.8800	66 496 997 304	1 1 2 2
ROBINSON	3,6200	14:22	251	3.22	7.10 %	50	3.4000	3.6200	719	11	36	[+]
RBS	3.22 3.66	2.5800 3.8600	14:19 14:19 10:09 10:09	240 260 515 50	3,6200 3,6000 3,6600 3,6400	1 1 1 1	50 50 50 50	3.3400 3.2800 3.2200 3.1200	3.6400 3.6600 3.7000 3.7400	50 997 320 50	1 3 2 1
ROCCA	4,5200	09:00	5	4.52	0.00 %	10	4.3000	4.5200	1945	0	0	[+]
RCA	4.52 4.52	3.6200 5.4000	09:11 09:05 09:00 09:05	5 5 5 5	4,5000 4,5000 4,5000 4,5000	1 1 1 1	20 20 20 20	4.2400 4.2000 4.1200 4.1000	4.5400 4.5600 4.6000 4.6400	17 20 20 20	1 1 1 1
RUCHCHORZ	0,4000	11:01	1	0.00	0.00 %	1000	PKC	0.4000	10249	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:01 11:01 12:27 11:50	899 100 158 400	0,4000 0,4000 0,2940 0,2460	1 1 1 0	8600 1747 10000 0	0.4000 0.2940 0.2500 0.0000	0.4400 0.4740 0.0000 0.0000	4585 17326 0 0	1 2 0 0
S4E	25,8000	09:33	2	25.80	0.00 %	40	25.8000	28.0000	3000	0	0	[+]
S4E	25.80 25.80	20.8000 30.8000	10:20 16:20 13:51 11:15	1 1 17 7	28,2000 28,2000 25,8000 26,0000	1 1 2 1	10 22 271 10	25.0000 24.0000 23.4000 23.0000	28.2000 29.0000 30.8000 31.0000	5 10 46 410	1 1 1 2
SAKANA	0,4940	14:16	20	0.43	2.92 %	3000	0.4320	0.4880	3000	15	7	[+]
SKN	0.43 0.50	0.3460 0.5150	14:10 10:39 10:39 10:39	3000 174 626 2174	0,4340 0,5000 0,4600 0,4600	1 2 1 1	4000 4990 3500 3500	0.4180 0.4060 0.4040 0.3960	0.4940 0.5000 0.5100 0.5400	2480 2716 1000 1852	1 2 1 1
SAULETECH	1,1800	16:43	199	1.20	-1.26 %	25	1.1550	1.1800	2428	11	13	[+]
SLT	1.15 1.20	0.9560 1.4300	16:28 16:15 16:08 15:24	10 1 1500 450	1,1800 1,1800 1,1500 1,1800	1 2 2 2	1374 3035 2000 753	1.1500 1.1450 1.1400 1.1300	1.2000 1.2400 1.2450 1.2500	1500 2600 843 5600	2 1 1 2
SCANWAY	46,8500	17:00	28	48.95	-2.40 %	20	45.9000	46.9500	33	8	363	[+]
SCW	44.60 49.60	39.2000 58.7000	16:48 16:47 16:16 16:14	2 2 25 25	46,8500 46,8000 46,2500 46,0000	1 2 1 1	2 59 1 70	45.8000 45.7000 45.6500 45.6000	47.0000 47.4000 47.4500 47.5000	56 30 25 85	1 1 1 1
SDSOPTIC	7,8500	15:27	769	7.89	-3.09 %	25	7.8500	7.0000	900	16	129	[+]
SDS	7.85 7.89	6.3200 9.4600	15:26 15:22 15:19 15:18	1000 164 37 1000	7,8500 7,8500 7,8500 7,8500	1 1 1 1	208 300 6 220	7.8200 7.8100 7.8000 7.6800	7.4900 7.8500 7.8900 8.1000	208 100 950 130	1 1 2 1
SEDIVIO	9,8400	17:00	10	9.30	5.81 %	220	9.2800	9.8400	1957	1	6	[+]
SED	8.90 9.86	7.4400 11.1500	16:49 16:48 16:47 16:46	8 5 2 2	9,8400 9,8600 9,8600 9,8400	1 1 1 1	40 42 30 140	8.9400 8.9000 8.5400 8.5200	9.8600 9.9000 9.9800 10.3500	363 300 200 2	1 1 1 1
SFD	2,0600	15:22	48	2.06	-1.44 %	152	2.0600	2.0900	2333	9	18	[+]
SFD	2.05 2.10	1.6500 2.4700	12:20 12:20 11:51 11:02	3120 864 50 500	2,0500 2,0600 2,0700 2,0700	1 1 1 2	120 750 750 1656	2.0400 2.0300 2.0200 2.0100	2.1000 2.1600 2.2000 2.2700	13994 1000 8 2252	4 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	600	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
SOFTBLUE	0,2690	17:00	1	0.27	1.13 %	5555	0.2610	0.2690	4999	129	34	[+]
SBE	0.26 0.27	0.2170 0.3250	17:00 16:35 16:35 16:34	500 1000 2427 5283	0,2690 0,2630 0,2630 0,2640	1 2 1 2	1400 153 795 8700	0.2580 0.2560 0.2550 0.2530	0.2700 0.2710 0.2720 0.2730	13620 8870 1965 8081	1 3 1 1
SOLARINOV	0,0526	17:00	1000	0.05	-0.38 %	29999	0.0482	0.0526	28921	103	5	[+]
SIN	0.05 0.05	0.0350 0.0650	16:49 16:49 14:43 14:43	1 1 1000 5000	0,0482 0,0528 0,0528 0,0526	1 1 1 18	10000 82001 39000 55416	0.0476 0.0468 0.0466 0.0464	0.0528 0.0530 0.0534 0.0538	23999 34579 10850 20000	1 2 1 1
SONKA	9,6000	15:29	21	9.60	-3.23 %	112	9.6000	9.8000	485	3	31	[+]
SOK	9.60 9.60	7.6800 11.5000	15:11 15:11 15:00 15:00	279 221 44 121	9,6000 9,6000 9,6000 9,6000	1 4 2 1	3 402 947 250	9.4400 9.4200 9.4000 9.3000	9.9600 10.0000 10.1500 10.2000	20 438 20 20	1 4 1 1
STARWARD	7,5800	15:50	4	7.84	-3.32 %	90	7.4000	7.4500	62	5	39	[+]
STA	7.01 7.84	6.2800 9.4000	15:16 15:08 14:49 14:21	6 700 2 65	7,5800 7,3400 7,5800 7,5800	1 1 1 1	7 20 5 40	7.3400 7.2000 7.1100 7.1000	7.5800 7.6000 7.6500 7.7900	23 198 5 94	1 2 1 2
STEMCELLS	0,2180	09:29	50	0.22	0.00 %	7000	0.1980	0.2160	200	0	0	[+]
SCS	0.22 0.22	0.1750 0.2600	09:10 16:49 09:41 09:15	50 200 50 10	0,2180 0,2160 0,2180 0,2160	1 1 1 1	100 100 200 200	0.1960 0.1900 0.1800 0.1700	0.2180 0.2200 0.2280 0.2300	18521 16210 10000 10000	2 3 1 1
SUNDRAGON	0,2655	11:05	100	0.27	-0.75 %	10000	0.2570	0.2655	21014	8	2	[+]
SDG	0.26 0.27	0.2140 0.3210	10:18 10:18 10:16 09:00	2000 1414 4000 20	0,2565 0,2570 0,2665 0,2675	2 1 1 1	1500 43 800 41	0.2560 0.2535 0.2530 0.2515	0.2660 0.2670 0.2675 0.2680	1500 2000 6055 540	1 1 1 2
SUNTECH	4,4000	16:42	2	4.40	0.00 %	303	4.2100	4.4000	598	2	8	[+]
SUN	4.39 4.49	3.5200 5.2800	16:42 16:30 11:40 11:34	498 240 13 10	4,3900 4,3900 4,4900 4,4900	2 1 2 1	600 400 595 10	4.2000 4.1800 4.1700 4.1600	4.4400 4.4600 4.4800 4.4900	450 500 611 360	1 1 1 1
SYNERGA	0,7800	15:48	2428	0.84	-3.70 %	14072	0.7800	0.8020	500	18	14	[+]
SNG	0.78 0.84	0.6700 1.0000	15:48 15:37 15:11 14:49	2572 13 2400 5000	0,7840 0,8100 0,7960 0,7960	1 1 1 1	200 30 20 20	0.7500 0.7400 0.7320 0.7300	0.8120 0.8140 0.8240 0.8300	100 1999 3000 4995	1 1 1 1
SZAR	0,0895	16:49	1000	0.10	-6.77 %	2300	0.0830	0.0895	6743	1	0	[+]
SZR	0.09 0.10	0.0670 0.1240	09:00 14:05 10:42 09:05	100 68 1 100	0,0955 0,0960 0,0955 0,0935	1 1 1 1	1000 8000 24000 20000	0.0820 0.0810 0.0775 0.0770	0.0900 0.0960 0.0975 0.0980	20000 1932 10010 500	1 1 1 1
TAMEX	2,4000	16:46	50	2.44	-1.64 %	200	2.0200	2.4000	1719	0	0	[+]
TOS	2.30 2.44	1.9600 2.9200	10:44 09:01 12:29 09:18	150 1 50 450	2,3000 2,4400 2,3000 2,3200	1 1 1 1	561 641 700 680	2.0000 1.9900 1.9400 1.9200	2.5400 2.6400 2.8600 2.8800	400 500 500 954	1 1 1 1
TAXNET	2,5000	12:58	58	0.00	4.17 %	300	2.4000	2.4800	150	0	0	[+]
TXN	0.00 0.00	1.9200 2.8800	11:27 10:53 14:22 14:22	70 10 5 2000	2,6000 2,5000 2,5000 2,5000	1 2 2 1	20 280 250 100	2.3600 2.3400 2.3200 2.3000	2.5600 2.5800 2.6000 2.6200	150 50 80 150	1 1 1 1
TELEMEDPL	1,3300	16:49	10	1.26	-0.75 %	160	1.2200	1.3300	90	0	0	[+]
TMP	1.22 1.33	1.0100 1.5100	16:48 16:48 16:46 14:18	61 50 100 100	1,3000 1,2500 1,2200 1,2600	1 1 1 1	200 100 100 100	1.1700 1.1200 1.0800 1.0500	1.3400 1.3500 1.3700 1.3900	263 100 100 1413	1 1 1 1
TELESTRADA	18,6000	15:48	1260	18.70	-3.63 %	310	18.6000	19.3000	160	2	37	[+]
TLS	18.60 18.70	15.0000 22.4000	15:24 14:57 14:57 09:17	140 500 100 150	18,6000 18,6000 18,7000 19,3000	1 1 1 1	109 110 120 1800	18.5000 18.2000 18.1000 17.2000	19.4000 19.9000 23.0000 24.6000	110 150 22 500	1 1 1 1
TELGAM	0,3800	17:00	27	0.39	-2.31 %	2905	0.3620	0.3800	12643	2	1	[+]
TLG	0.36 0.39	0.3120 0.4660	17:00 16:31 11:10 09:26	10 280 40 1500	0,3800 0,3620 0,3900 0,3890	1 1 1 1	1000 1790 750 1000	0.3520 0.3510 0.3500 0.3480	0.3900 0.3970 0.3980 0.3990	7348 1000 500 796	3 1 1 2
TERMO2PWR	0,1375	14:59	824	0.14	0.73 %	5000	0.1265	0.1375	5176	33	4	[+]
T2P	0.13 0.14	0.1110 0.1660	14:59 14:32 14:32 14:31	1176 4100 11000 4900	0,1375 0,1250 0,1250 0,1255	1 2 1 1	20000 25199 1558 40000	0.1260 0.1250 0.1245 0.1235	0.1380 0.1385 0.1395 0.1450	10000 863 1000 3108	1 1 1 1
TNTPROENR	1,7400	14:11	1	1.68	3.57 %	1000	1.6550	1.7400	670	1	1	[+]
TNT	1.68 1.74	1.3450 2.0100	13:48 13:48 13:48 13:48	18 20 100 20	1,7200 1,7150 1,7000 1,6850	1 3 3 1	500 55 5910 115	1.6500 1.6450 1.6400 1.6350	1.7550 1.7700 1.7800 1.7850	490 870 11 2079	1 1 1 2
TREX	2,0000	12:56	90	0.00	-2.91 %	20	1.9200	2.0000	100	0	0	[+]
TRX	0.00 0.00	1.6500 2.4600	12:56 09:51 09:21 09:21	70 30 5840 50	2,0000 2,0000 1,8500 1,8600	1 1 1 1	20 20 20 170	1.8800 1.8000 1.7800 1.7600	2.0200 2.0400 2.0600 2.0800	100 500 532 671	1 1 2 2
TRUEGAMES	0,4370	10:58	50	0.43	4.05 %	200	0.3910	0.4360	200	0	0	[+]
TGS	0.43 0.44	0.3440 0.5160	10:58 10:58 09:30 09:30	50 200 800 500	0,4360 0,4300 0,4200 0,4200	2 1 1 1	3300 200 400 500	0.3830 0.3800 0.3720 0.3670	0.4370 0.4380 0.4400 0.4420	9 3200 300 6035	1 1 1 1
UNIFIED	0,1840	15:00	10	0.18	19.48 %	10282	0.1550	0.1840	4690	0	0	[+]
UFC	0.18 0.18	0.1480 0.2200	15:00 15:01 15:01 11:00	472 1618 1700 1	0,1540 0,1640 0,1640 0,1960	1 1 1 1	15000 2800 8700 5999	0.1530 0.1520 0.1510 0.1010	0.1940 0.1970 0.1990 0.2000	3986 6600 4835 12500	1 1 1 2
VAKOMTEK	1,0000	15:45	229	0.99	0.00 %	771	1.0100	1.0900	1074	2	2	[+]
VKT	0.99 1.00	0.7950 1.1800	13:52 13:52 10:36 10:17	771 429 498 180	1,0000 1,0000 0,9900 0,9900	1 2 1 1	702 1487 1200 800	0.9900 0.9200 0.9150 0.8000	1.1000 1.1800 1.1900 1.2000	4459 596 845 982	2 1 1 1
VARSAV	0,4410	14:56	2500	0.47	-7.55 %	2750	0.4430	0.4730	3051	6	3	[+]
VAR	0.44 0.48	0.3760 0.5640	14:26 14:26 17:00 17:00	1400 1600 799 1	0,4760 0,4700 0,4750 0,4750	1 1 2 1	2940 1390 5158 4000	0.4420 0.4340 0.4320 0.4230	0.4740 0.4770 0.4780 0.4790	2500 331 465 3300	1 1 1 1
VEE	12,3800	17:00	5	11.38	7.65 %	1	12.3200	12.3800	55	3	37	[+]
VEE	10.80 13.34	9.1100 13.6400	17:00 16:22 16:02 15:46	2 1 1 3	12,3800 12,1000 12,3000 12,2200	1 1 1 1	1 60 1 1	12.0200 11.8000 11.6600 11.6400	12.4000 12.4400 12.8800 12.9000	48 26 98 40	2 1 1 1
VERBICOM	1,0100	14:46	19	0.00	0.00 %	20	0.9800	1.0200	100	0	0	[+]
VRB	0.00 0.00	0.8100 1.2100	09:24 09:24 12:22 17:00	10 40 10 10	1,0100 1,0000 1,0000 0,9800	1 1 3 2	20 20 3470 6550	0.9600 0.9400 0.9200 0.9000	1.0300 1.0400 1.0500 1.0600	100 100 150 200	1 1 1 1
VIDIS	4,0000	15:01	36	0.00	0.00 %	2002	3.9200	4.0000	1948	0	0	[+]
VDS	0.00 0.00	3.2000 4.8000	09:55 09:01 09:01 12:46	12 2 2 428	4,0000 4,0000 4,0000 4,0000	1 1 0 0	240 345 0 0	3.8800 3.2000 0.0000 0.0000	4.6400 5.2500 5.3500 0.0000	260 250 200 0	1 1 1 0
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	0.0175	100	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	2 2 0 0	160000 50010 0 0	0.0105 0.0100 0.0000 0.0000	0.0220 0.0280 0.0385 0.0640	8000 20000 133486 100000	2 1 1 1
VOOLT	2,4000	15:23	100	2.40	0.84 %	140	2.3800	2.4400	100	0	1	[+]
VLT	2.40 2.40	1.9200 2.8800	09:13 10:27 10:17 10:16	125 100 120 100	2,4000 2,3800 2,4500 2,4400	2 1 1 2	225 463 2000 160	2.3000 2.2600 2.2500 2.1700	2.4500 2.4600 2.4700 2.5000	3110 3700 2600 1600	3 2 1 2
VRFABRIC	4,0700	10:37	3	4.10	-1.93 %	20	3.8000	4.0300	50	3	11	[+]
VFA	3.66 4.10	3.2800 4.9200	10:37 10:36 10:06 10:05	37 53 10 60	4,0600 4,0600 4,0600 4,0000	3 4 1 1	60 893 395 20	3.7000 3.6200 3.6100 3.5200	4.0400 4.0500 4.0600 4.0700	117 200 565 295	1 1 3 1
VRFACTORY	0,3180	16:30	34	0.30	3.58 %	250	0.2900	0.3180	556	34	10	[+]
VRF	0.29 0.32	0.2400 0.3580	16:30 16:30 16:30 16:30	400 3029 3500 37	0,3160 0,3100 0,3000 0,2990	2 2 1 5	150 200 200 23604	0.2890 0.2850 0.2820 0.2800	0.3190 0.3200 0.3220 0.3240	3157 3000 3220 500	1 1 1 1
WERTHHOLZ	0,2160	09:20	2986	0.00	0.00 %	11765	0.1700	0.1950	7000	0	0	[+]
WHH	0.00 0.00	0.1730 0.2580	17:00 12:52 12:52 10:13	2541 601 2899 2563	0,1870 0,1600 0,1610 0,1890	1 1 1 0	3900 4900 10 0	0.1510 0.1310 0.1000 0.0000	0.2000 0.2160 0.2200 0.2220	10764 9999 45691 6000	1 1 2 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	4650	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	0.6200 0.6300 0.6400 0.6500	1730 200 100 200	1 1 1 1
WIERZYCL	0,8100	16:09	1345	0.57	43.36 %	7483	PKC	0.8200	3561	184	129	[+]
WRL	0.57 0.81	0.6500 0.9700	16:08 16:08 16:08 16:08	1413 3790 797 266	0,8100 0,8100 0,8100 0,8100	1 1 1 1	6000 1104 4000 6000	0.9200 0.9000 0.8600 0.8500	0.8250 0.8300 0.8400 0.8450	2200 3707 750 3200	2 2 3 2
XBSPROLOG	97,5000	12:53	1	97.50	0.00 %	1	95.0000	97.5000	2	0	0	[+]
XBS	97.50 97.50	78.0000 117.0000	10:47 10:05 09:28 14:51	2 13 4 1	94,5000 97,5000 93,0000 93,5000	1 1 1 1	22 30 1 16	94.5000 92.0000 91.0000 90.5000	98.0000 99.0000 102.0000 104.0000	12 66 93 50	2 2 1 1
ZORTRAX	0,1040	11:00	555	0.10	0.19 %	2000	0.0960	0.1000	60000	3	0	[+]
ZRX	0.10 0.10	0.0832 0.1248	11:00 11:00 11:00 11:00	2000 7669 8600 2866	0,1040 0,1038 0,1038 0,1038	1 1 1 1	13200 6999 2000 5000	0.0958 0.0832 0.0760 0.0750	0.1040 0.1050 0.1200 0.1230	482236 100000 32443 5627	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	83676.4	+1.17%	01-17
WIG20	2307.3	+1.26%	01-17
WIG20 Fut	2329.0	+1.17%	01-17
WIG20USD	557.7	+1.44%	01-17
mWIG40	6461.6	+1.23%	01-17
sWIG80	24087.7	+0.30%	01-17

Notowania Świat
Dow	43487.8	+0.78%	01-17
Nasdaq	19630.2	+1.51%	01-17
Nikkei	38451.5	-0.31%	01-17
DAX	20903.4	+1.20%	01-17
Ropa WTI	77.4	-0.59%	01-17
Złoto	2700.9	-0.51%	01-17

Notowania Waluty
EUR/PLN	4.26134	-0.11%	01-17
CHF/PLN	4.53229	-0.31%	01-17
USD/PLN	4.14705	+0.15%	01-17
EUR/USD	1.02756	-0.26%	01-17
GBP/USD	1.21706	-0.55%	01-17
USD/JPY	156.153	+0.63%	01-17

Forum
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
ADIUVO	0.90	44.69%
YARRL	9.15	27.08%
POLIMEXMS	2.63	11.36%
TESGAS	2.67	10.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.59	-7.23%
MBWS	15.40	-6.10%
LIBET	1.59	-5.92%
DBENERGY	13.05	-5.78%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		59 Spółek
Spada:		130 Spółek
Obrót:		1,369,547,536 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