Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
1SOLUTION	0,0930	16:49	7720	0.09	1.97 %	5000	0.0916	0.0922	2122	115	11	[+]
ONE	0.09 0.09	0.0640 0.1185	16:49 16:49 16:49 16:48	5000 2000 280 4000	0,0930 0,0930 0,0930 0,0920	1 1 8 1	6081 6000 37920 120	0.0914 0.0912 0.0910 0.0908	0.0932 0.0934 0.0936 0.0938	500 500 4980 8700	2 2 4 2
4MOBILITY	1,2600	09:28	15	1.26	-0.79 %	20	1.2400	1.2600	156	0	0	[+]
4MB	1.26 1.26	1.0100 1.5100	09:59 17:00 17:00 09:18	15 750 50 88	1,2700 1,2700 1,2700 1,2500	2 2 1 2	19 19 50 90	1.2300 1.2200 1.2100 1.2000	1.2700 1.2800 1.3000 1.3700	185 80 50 50	1 1 1 1
7FIT	10,9000	09:59	405	10.80	3.81 %	177	10.5000	10.9000	995	1	6	[+]
7FT	10.80 10.90	8.6500 12.9000	09:59 09:56 17:00 17:00	75 115 100 100	10,8000 10,8000 10,5000 10,5000	2 3 2 2	149 185 200 300	10.4000 10.3000 10.2000 10.1000	11.0000 11.1000 11.3000 11.7000	29 104 72 285	1 2 1 2
7LEVELS	8,2500	09:00	2	8.25	0.61 %	131	7.6500	8.2000	122	0	0	[+]
7LV	8.25 8.25	6.6000 9.9000	16:45 16:45 09:51 09:00	110 110 1 2	8,2000 7,6500 8,2500 8,2500	1 1 1 0	8 98 10 0	7.0000 6.6000 6.5000 0.0000	8.2500 9.8000 10.2000 12.0000	254 75 989 6	1 1 1 1
ABAK	6,3000	11:31	40	6.40	0.00 %	160	6.3000	6.4000	69	0	0	[+]
ABK	6.30 6.40	5.1500 7.6500	11:11 13:27 13:23 11:59	29 12 80 6	6,4000 6,3000 6,3000 6,3000	1 1 1 1	1 82 129 44	5.7500 5.4500 5.2000 4.4000	6.6000 7.4000 7.6000 9.0000	174 400 360 7	1 1 1 1
ABSINVEST	1,0000	09:00	10	1.00	-4.76 %	200	0.9300	1.0000	990	0	0	[+]
AIN	1.00 1.00	0.8000 1.2000	10:55 10:54 10:54 10:54	100 100 200 200	1,0500 0,9400 0,9500 0,9600	2 1 2 1	850 500 820 460	0.9200 0.9100 0.9000 0.8900	1.0400 1.0500 1.0600 1.1000	700 1950 450 200	2 1 2 1
ADATEX	1,2200	16:14	590	1.32	-6.87 %	610	1.2150	1.2900	72	1	1	[+]
ADX	1.22 1.32	1.0550 1.5750	16:01 15:21 14:38 09:00	20 190 10 50	1,2200 1,2200 1,2200 1,3150	1 1 1 1	100 100 100 100	1.2100 1.2000 1.1900 1.1100	1.3000 1.3050 1.3100 1.3150	100 590 100 50	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36666	0.0350	0.0100	24800	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	0.0200 0.0345 0.0450 0.0495	25000 500 30133 200	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	200	1.0000	PKC	7238	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	1.1000 1.2200 1.3000 1.5000	4095 100 200 383	2 1 1 3
AGROLIGA	17,8000	14:07	5	18.10	-4.30 %	5	PKC	PKC	53	0	7	[+]
AGL	17.50 18.40	14.5000 21.6000	13:40 13:23 12:21 11:10	10 10 10 164	17,9000 17,8000 17,5000 17,9000	3 1 1 2	12 250 20 220	17.4000 17.3000 17.2000 17.0000	17.8000 17.9000 18.2000 18.4000	5 116 11 10	1 1 2 1
AITON	0,3060	16:46	4000	0.32	-3.47 %	12000	0.2900	0.3070	354	8	3	[+]
AIT	0.29 0.32	0.2540 0.3800	16:40 16:40 16:19 16:01	146 2854 500 634	0,3070 0,3040 0,2930 0,2920	1 1 1 1	500 7390 500 3572	0.2870 0.2860 0.2810 0.2800	0.3080 0.3100 0.3110 0.3130	500 500 500 4811	1 1 1 1
AKCEPTFIN	0,2400	11:00	20	0.24	0.00 %	200	0.2200	0.2400	1371	0	0	[+]
AFC	0.24 0.24	0.1920 0.2880	11:00 11:00 11:00 11:00	20 20 20 20	0,2400 0,2500 0,2540 0,2540	1 1 1 1	1000 48000 200 200	0.2100 0.2000 0.1800 0.1700	0.2420 0.2600 0.2660 0.2700	9768 5899 197 217	1 2 1 1
ANALIZY	24,0000	10:43	20	0.00	0.00 %	100	23.2000	24.6000	20	0	0	[+]
AOL	0.00 0.00	19.2000 28.8000	14:56 14:56 11:09 11:07	24 7 10 3	24,0000 24,0000 24,0000 24,0000	1 1 3 1	10 12 30 47	23.0000 22.4000 22.0000 21.6000	24.8000 25.0000 25.2000 26.0000	567 22 120 30	2 2 1 2
APANET	1,0000	12:38	50	0.00	0.00 %	111	0.9700	1.0200	50	0	0	[+]
APA	0.00 0.00	0.8000 1.2000	10:24 14:10 14:10 14:08	20 391 50 50	0,9900 0,9900 0,9900 0,9800	1 1 1 1	100 100 100 11	0.9600 0.9500 0.9150 0.9100	1.0300 1.0400 1.0500 1.0800	50 50 49 50	1 1 1 1
APIS	0,0230	15:00	11500	0.02	0.00 %	162	0.0210	0.0230	274982	92	2	[+]
ASA	0.02 0.02	0.0165 0.0295	11:00 11:00 11:00 11:00	19975 50025 5000 5000	0,0230 0,0230 0,0230 0,0230	3 2 1 2	178423 109785 19500 42999	0.0205 0.0200 0.0185 0.0180	0.0235 0.0240 0.0245 0.0260	388800 50000 99900 200000	2 1 1 1
APOLLO	1,6000	15:03	125	1.60	6.67 %	25	1.6000	1.8000	706	0	1	[+]
APC	1.60 1.60	1.2800 1.9200	15:01 15:00 15:00 15:00	34 154 120 22	1,6000 1,6000 1,6000 1,5000	1 1 1 1	358 490 974 10	1.4000 1.3200 1.3100 1.2200	3.0000 3.2000 3.4800 3.5000	990 827 777 900	1 2 1 1
APS	9,4500	16:28	211	9.50	-0.53 %	277	9.4000	10.2000	1043	2	18	[+]
APS	9.45 10.70	7.6000 11.4000	16:28 16:28 16:28 14:44	211 50 64 5	9,4500 9,4500 9,4500 9,4500	1 2 1 1	40 415 106 519	9.3500 9.3000 9.2500 9.2000	10.4000 10.5000 10.6000 10.7000	69 580 10 795	1 2 1 3
AQUABB	13,9000	10:00	5	0.00	0.00 %	5	13.4000	13.9000	10	0	0	[+]
AQU	0.00 0.00	11.2000 16.6000	16:26 10:07 09:39 11:25	10 5 5 255	13,7000 13,3000 13,3000 13,3000	1 1 1 1	462 10 77 10	13.3000 13.1000 13.0000 12.8000	14.0000 14.2000 14.5000 14.9000	832 5 5 100	3 1 1 1
AQUAPOZ	9,0000	09:00	2	9.00	-4.76 %	2	8.8000	9.0000	223	0	0	[+]
AQA	9.00 9.00	7.2000 10.8000	09:00 09:00 09:00 16:46	8 2 2 3	9,0000 9,4500 9,4500 8,6000	1 1 1 1	2 237 79 166	8.6500 8.6000 8.0000 7.8000	9.4500 9.5000 9.8500 9.9000	6 230 208 251	3 1 1 1
ARTGAMES	0,4500	16:48	1	0.45	-0.88 %	100	0.4300	0.4500	1099	4	2	[+]
ARG	0.43 0.45	0.3620 0.5400	16:09 15:26 14:48 12:30	600 280 653 47	0,4320 0,4520 0,4520 0,4520	1 2 2 1	400 274 594 2500	0.4280 0.4260 0.4240 0.4220	0.4520 0.4540 0.4660 0.4720	4878 6975 400 700	1 1 1 1
ASTRO	0,0720	11:00	300	0.07	2.13 %	30280	0.0725	0.0900	14737	1	0	[+]
ASR	0.07 0.07	0.0505 0.0935	11:00 11:00 11:01 11:00	735 135 10000 110	0,0720 0,0720 0,0705 0,0705	3 1 1 2	17804 1500 11620 3	0.0720 0.0705 0.0680 0.0500	0.0935 0.0940 0.0945 0.0950	14049 18998 22222 5000	1 2 1 1
ATCCARGO	15,3000	14:37	641	15.00	1.66 %	8	15.0500	15.3500	100	1	13	[+]
ATA	15.00 15.40	12.0000 18.0000	14:37 14:37 12:25 12:20	2 2 2 4	15,3000 15,3000 15,3000 15,0000	8 1 2 2	7721 83 757 839	15.0000 14.9000 14.8500 14.8000	15.4000 15.4500 15.5000 15.6500	21 160 846 199	1 3 4 1
ATOMJELLY	1,0500	15:27	30	1.00	0.00 %	279	1.0000	1.0500	430	0	0	[+]
ATJ	1.00 1.05	0.8000 1.2000	15:23 17:00 17:00 14:42	10 10 50 611	1,0000 1,0500 1,0500 1,0000	1 1 1 1	100 100 200 100	0.9800 0.9700 0.9600 0.9500	1.0700 1.0800 1.0900 1.1200	300 300 300 300	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	24189	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	0.0110 0.0000 0.0000 0.0000	0.0100 0.1500 0.1600 0.1700	16412 600 14519 43502	3 1 2 5
AUXILIUM	1,2450	15:26	4	1.25	0.00 %	8	1.2700	1.2700	166	3	4	[+]
AUX_	1.25 1.25	0.9960 1.4900	15:19 13:43 13:43 13:43	300 214 380 553	1,2450 1,2450 1,2450 1,2450	1 1 1 2	502 1200 300 48	1.2450 1.2400 1.2350 1.2300	1.2750 1.2800 1.2900 1.2950	724 24148 1201 200	1 2 1 1
AZTEC	1,4800	09:52	10	1.48	0.00 %	100	1.4000	1.4800	1126	0	0	[+]
AZC	1.48 1.48	1.1900 1.7700	14:54 09:36 12:10 12:10	77 10 85 5	1,4800 1,4800 1,4800 1,4800	2 1 1 1	2000 9 45 300	1.3800 1.3600 1.3500 1.3200	1.4900 1.5000 1.5100 1.5200	50 399 80 50	1 1 1 1
BALTICON	22,0000	13:29	1	0.00	0.00 %	27	21.0000	21.8000	250	0	0	[+]
BLT	0.00 0.00	17.6000 26.4000	13:29 13:57 13:57 13:16	27 1 9 12	21,8000 21,8000 21,6000 20,6000	1 2 1 1	50 102 20 12	20.8000 20.6000 19.6000 18.0000	22.0000 22.4000 22.6000 22.8000	627 449 40 50	2 1 1 1
BELEAF	3,4600	15:00	55	0.00	0.00 %	5	3.2000	3.4600	1037	0	0	[+]
BLF	0.00 0.00	2.7800 4.1400	15:00 11:00 11:00 15:00	500 5 5 159	3,4600 3,4600 3,4600 3,4600	1 1 1 2	20 20 20 497	3.0000 2.9000 2.8000 2.7000	3.8000 3.9400 3.9600 4.1200	500 334 950 635	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	25982	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 0.0170 0.2000 0.2100	1000 500 2520 28506	1 1 2 7
BINARY	3,9000	15:00	50	4.10	-4.88 %	15	3.8000	3.9000	100	0	0	[+]
BHX	3.90 4.10	3.2800 4.9200	15:00 15:00 15:00 15:00	20 4 3 9	3,9000 3,9000 3,9000 3,9000	1 1 1 1	5 20 5 189	3.7000 3.6000 3.5800 3.5600	4.2000 4.3400 4.4000 4.5000	5 10 100 50	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	35083	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 0.1090 0.1100 0.1200	1000 3100 290 606	1 1 1 1
BIOGENED	21,6000	10:14	1	0.00	0.00 %	17	21.6000	23.0000	45	0	0	[+]
BGD	0.00 0.00	17.3000 25.8000	10:13 09:00 09:00 15:03	1 45 24 5	21,6000 22,0000 22,0000 22,0000	1 1 1 1	47 100 33 35	21.4000 20.0000 19.6000 18.0000	24.4000 24.8000 25.4000 25.6000	82 1 31 150	1 1 1 1
BIOMASS	0,1410	16:31	655	0.14	0.00 %	100	0.1385	0.1410	20000	401	56	[+]
BEP	0.14 0.14	0.1120 0.1680	16:28 16:09 16:09 16:09	27150 95 25291 10000	0,1400 0,1410 0,1410 0,1410	2 1 2 3	579 174 10163 25365	0.1380 0.1370 0.1360 0.1355	0.1420 0.1425 0.1430 0.1435	17163 11275 35094 274	1 2 3 2
BIZTECH	0,2100	16:13	2097	0.20	3.96 %	10000	0.2100	0.2120	6	40	8	[+]
BTK	0.20 0.21	0.1640 0.2440	16:13 16:13 16:13 16:13	6 895 8327 3675	0,2100 0,2100 0,2080 0,2080	2 1 1 1	111 16571 7000 60	0.1980 0.1970 0.1960 0.1910	0.2140 0.2160 0.2180 0.2200	3195 5014 6 4988	3 3 1 1
BKDGAMES	1,8100	16:49	2000	1.80	0.56 %	10800	1.8100	1.9600	50	22	41	[+]
BKD	1.80 2.08	1.4400 2.1600	16:49 16:49 16:49 16:49	200 100 100 100	1,8100 1,8200 1,8400 1,8600	1 3 1 1	50 1674 100 44	1.8050 1.8000 1.7700 1.7550	1.9700 1.9800 1.9900 2.0000	50 50 971 99	1 1 1 1
BLACKPOIN	0,3480	09:00	12	0.35	1.16 %	16	0.3300	0.3500	2300	0	0	[+]
BPN	0.35 0.35	0.2800 0.4160	09:00 09:17 09:00 13:38	12 149 12 5	0,3440 0,3440 0,3300 0,3300	1 2 1 1	7000 16646 10 500	0.3280 0.3260 0.3240 0.3120	0.3520 0.3540 0.3560 0.3760	2368 2121 6366 8274	1 1 1 2
BLACKROSE	0,9780	11:00	490	0.98	1.88 %	20	0.9500	0.9780	1883	1	0	[+]
BRP	0.98 0.98	0.7840 1.1700	09:00 16:35 09:00 12:25	10 1000 10 17	0,9780 0,9600 0,9780 0,9780	1 1 1 1	20 20 751 1000	0.9400 0.9300 0.9080 0.9060	0.9840 0.9860 0.9900 0.9960	88 20 20 20	1 1 1 1
BPC	0,1340	14:30	550	0.00	0.00 %	200	0.1130	0.1330	200	0	0	[+]
BPC	0.00 0.00	0.1080 0.1600	14:30 11:50 11:50 10:23	350 3350 400 500	0,1330 0,1320 0,1320 0,1290	1 2 2 2	350 5999 62820 20300	0.1120 0.1110 0.1100 0.1000	0.1340 0.1360 0.1370 0.1380	18235 857 550 700	1 1 1 1
BRAS	0,2870	15:01	15617	0.29	-0.69 %	1600	0.2860	0.2850	19000	235	68	[+]
BSA	0.29 0.29	0.2320 0.3460	15:00 15:00 15:00 15:00	14691 309 10000 7250	0,2870 0,2870 0,2870 0,2870	1 1 1 1	4000 2727 500 1000	0.2850 0.2840 0.2800 0.2770	0.2860 0.2880 0.2890 0.2900	15000 20000 21225 41020	1 2 2 4
BSH	17,4500	16:44	1	17.55	-0.85 %	100	17.0000	16.6000	46	1	24	[+]
BSH	16.80 17.55	14.0500 21.0000	16:44 14:58 14:22 14:13	1 5 196 145	17,3000 17,2000 16,8000 16,8000	1 1 2 1	2 4 290 500	16.8500 16.8000 16.6000 16.4500	17.5500 17.6000 17.7000 17.8000	10 4275 30 50	1 2 1 1
BTCSTUDIO	0,2760	15:00	700	0.28	-18.82 %	10000	0.3300	0.2760	6187	15	4	[+]
BTC	0.28 0.28	0.2220 0.3300	15:00 11:00 11:00 11:00	600 3307 5000 200	0,2760 0,2760 0,2760 0,2760	1 1 1 1	200 200 200 2000	0.2600 0.2500 0.2420 0.2400	0.3300 0.3920 0.4100 0.4500	2489 398 10000 10000	1 1 1 1
CANNABIS	0,2380	16:01	10	0.24	-0.42 %	1700	0.2310	0.2300	1200	91	22	[+]
CBD	0.23 0.25	0.1912 0.2865	16:00 16:00 16:00 16:00	6000 2000 8242 1000	0,2330 0,2330 0,2335 0,2350	2 1 1 1	8362 2000 10020 2200	0.2305 0.2300 0.2290 0.2280	0.2375 0.2380 0.2385 0.2390	8438 9990 100 2000	1 2 1 1
CARBON	5,3800	14:03	3	0.00	0.00 %	201	5.1400	5.3800	148	0	0	[+]
CRB	0.00 0.00	4.3100 6.4400	14:03 11:23 09:00 09:00	1 160 6 2	5,3800 5,1600 5,1400 5,1400	1 1 2 1	300 199 306 6	5.0400 5.0200 5.0000 4.3900	5.4000 5.5000 5.5200 5.5600	1820 990 183 25	1 1 1 1
CARLSON	3,2600	16:48	90	3.36	-1.21 %	2	3.3400	3.3400	235	1	4	[+]
CAI	3.26 3.36	2.6900 4.0300	16:32 16:32 16:17 15:26	45 55 100 100	3,2600 3,2600 3,2600 3,2600	1 1 1 1	530 770 600 200	3.2600 3.2500 3.2300 3.2200	3.3600 3.3800 3.4000 3.4500	298 750 600 100	1 1 1 1
CARPATHIA	1,7800	15:52	100	1.83	-4.30 %	9	1.7000	1.7500	866	10	17	[+]
CRC	1.66 1.83	1.4700 2.1800	15:14 15:14 15:14 15:14	59 100 585 6	1,6600 1,7000 1,7300 1,7500	1 1 1 1	100 250 41 100	1.6900 1.6800 1.6600 1.6200	1.8000 1.8200 1.8400 1.8600	823 150 50 50	1 1 1 1
CCS	0,6200	09:53	60	0.00	0.00 %	1000	0.5800	0.6200	940	0	0	[+]
CCS	0.00 0.00	0.4960 0.7400	09:15 09:00 15:34 15:34	595 975 25 40	0,6100 0,6100 0,6100 0,6050	1 2 1 1	5500 1816 2254 7200	0.5650 0.5600 0.5300 0.5200	0.6300 0.6350 0.6400 0.6600	1255 3115 3696 16	1 1 2 1
CFG	2,0000	09:00	2	2.00	0.00 %	20	1.8250	2.0000	723	0	0	[+]
CFG	2.00 2.00	1.6000 2.4000	17:00 15:29 12:30 12:30	5 50 190 10	2,0000 1,8950 1,8800 1,8750	2 1 1 1	309 110 150 75	1.8050 1.7900 1.7800 1.7750	2.0200 2.0300 2.0500 2.0700	20 500 181 34	1 1 1 2
CHERRY	6,0000	15:44	150	5.92	1.35 %	344	6.0000	6.2000	669	1	4	[+]
CHP	5.92 6.00	4.7400 7.1000	10:40 10:40 16:46 16:42	337 169 23 15	5,9400 5,9200 5,9200 6,2000	1 1 1 2	170 341 2 354	5.9200 5.8800 5.6800 5.6600	6.3000 6.4000 6.9600 6.9800	318 500 111 170	1 1 1 1
CMI	12,1000	09:42	2	12.10	0.00 %	5	12.0000	12.1000	196	0	0	[+]
CMI	12.10 12.10	9.7000 14.5000	10:00 10:04 09:40 10:04	2 2 2 2	12,1000 12,3000 12,3000 12,3000	1 1 1 2	5 5 10 15	11.8000 11.6000 11.3000 11.0000	12.7000 13.0000 13.5000 14.0000	5 5 80 10	1 1 1 1
COMPRZESZ	0,3260	16:49	1000	0.35	-6.86 %	1000	0.3260	0.3360	1000	122	41	[+]
COR	0.32 0.36	0.2800 0.4200	16:21 16:21 16:03 16:03	2800 2000 1500 500	0,3380 0,3380 0,3200 0,3280	1 5 2 1	2800 12100 15193 5200	0.3240 0.3200 0.3140 0.3080	0.3380 0.3400 0.3460 0.3480	8693 110000 6200 1000	2 2 2 1
CONSOLE	7,5500	10:06	18	7.55	2.72 %	10	7.2000	7.5000	90	0	2	[+]
CLA	7.55 7.55	6.0500 9.0500	09:00 09:00 09:00 10:55	100 168 14 6	7,5500 7,5500 7,5500 7,3500	1 1 1 1	20 19 1000 10	7.1500 7.1000 6.9000 6.8500	7.5500 7.6000 7.8000 7.8500	400 25 10 25	1 1 1 1
COSMA	0,3880	11:08	200	0.38	-2.02 %	200	0.3270	0.3870	1998	11	4	[+]
COS	0.38 0.39	0.3040 0.4560	10:34 10:33 10:33 09:42	400 3000 400 100	0,3780 0,3790 0,3800 0,3890	1 2 1 1	200 4900 4900 500	0.3200 0.3160 0.3150 0.3130	0.3880 0.3890 0.3900 0.3960	6200 10188 17002 6246	2 2 1 2
CTEGROUP	0,0274	15:00	8334	0.00	0.00 %	45000	0.0278	0.0300	3362	0	0	[+]
CTE	0.00 0.00	0.0192 0.0356	15:00 15:00 15:00 11:01	20000 5000 100000 6000	0,0274 0,0274 0,0274 0,0276	1 1 1 1	150000 76639 60000 45788	0.0276 0.0260 0.0256 0.0240	0.0320 0.0344 0.0346 0.0348	24380 55000 21999 33532	1 1 1 1
CWA	6,1600	15:07	2	6.36	-3.45 %	100	6.0000	6.1600	48	1	9	[+]
CWA	5.94 6.36	5.1000 7.6200	14:41 14:41 14:41 14:41	10 493 170 190	6,2200 5,9400 6,0000 6,0000	2 1 2 1	105 1185 53 50	5.9600 5.9400 5.9000 5.8800	6.2000 6.2400 6.2600 6.3400	50 4094 50 43	1 1 1 1
CZARNKOW	0,0900	15:00	200	0.00	0.00 %	500	0.0800	0.0890	150	0	0	[+]
BRO	0.00 0.00	0.0630 0.1170	11:00 11:00 11:00 11:00	100 100 900 100	0,1000 0,1000 0,1000 0,1000	1 1 1 1	100 400 10000 200	0.0710 0.0705 0.0680 0.0675	0.0990 0.1000 0.1100 0.1220	200 32657 7 200	1 1 1 1
DANKS	0,7600	16:37	500	0.75	2.01 %	15	0.7350	0.7600	801	6	4	[+]
DNS	0.74 0.77	0.6000 0.8900	16:18 16:16 16:16 16:16	15 1298 15 15	0,7600 0,7400 0,7400 0,7450	1 1 1 1	15 1471 30 999	0.7300 0.6800 0.6200 0.6150	0.7650 0.7700 0.7850 0.7950	29763 2233 8952 7484	1 1 5 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	20000	PKC	PKC	2947	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 0.1260 0.1400 0.1480	100 1450 18929 2000	1 2 2 1
DEKTRA	6,0200	12:02	5	6.08	-1.31 %	195	6.0200	6.0400	98	0	0	[+]
DKR	6.02 6.08	4.8700 7.2800	11:05 10:23 11:21 11:21	10 2 12 50	6,0200 6,0800 6,1000 6,0800	1 1 2 1	165 30 398 50	6.0000 5.9200 5.9000 5.7000	6.0600 6.1000 6.1600 6.1800	20 488 30 41	1 1 1 1
DGNET	9,4000	16:05	10	0.00	0.00 %	300	9.0000	9.5000	1020	0	0	[+]
DGN	0.00 0.00	7.5200 11.2500	09:14 15:39 15:25 09:37	1 2 358 19	9,1400 9,2000 8,9000 9,0000	1 1 1 2	20 20 30 31	8.8000 8.7000 8.6400 8.6200	9.6000 9.6200 9.6400 9.6800	20 20 20 40	1 1 1 2
DITIX	0,2390	14:11	158	0.26	-7.36 %	39	0.2570	0.2570	82	20	5	[+]
DTX	0.24 0.26	0.2060 0.3080	13:08 13:08 17:00 16:39	19502 39 39 1460	0,2580 0,2570 0,2580 0,2360	1 1 1 1	4607 6376 319 8200	0.2390 0.2370 0.2330 0.2320	0.2580 0.2660 0.2700 0.2770	459 50 2499 5061	1 1 1 1
DRAGEUS	1,4500	17:00	100	0.00	0.00 %	200	1.3600	1.4500	100	0	0	[+]
DRG	0.00 0.00	1.1600 1.7400	13:53 13:53 13:53 13:53	687 100 100 361	1,3500 1,3600 1,3700 1,3800	1 1 1 1	100 729 200 100	1.3500 1.3400 1.3300 1.3200	1.4600 1.4700 1.4750 1.4800	200 100 36 804	1 1 1 2
DRFINANCE	1,5000	13:20	2000	1.46	-4.46 %	7	1.5400	1.5400	500	2	3	[+]
DRF	1.46 1.54	1.1700 1.7500	10:18 09:00 17:00 16:36	20 100 7 1000	1,5400 1,4600 1,5700 1,5400	1 1 2 2	300 540 2033 3166	1.4800 1.4600 1.4300 1.4100	1.5600 1.5700 1.5800 1.5900	910 1425 2000 820	1 4 1 3
DUALITY	1,2200	16:49	330	1.27	-4.31 %	900	PKC	1.2250	450	8	9	[+]
DUA	1.19 1.27	1.0150 1.5150	16:49 16:49 10:30 10:29	387 613 200 3039	1,2200 1,2150 1,2250 1,1900	1 1 1 2	500 170 646 700	1.2250 1.2200 1.2000 1.1850	1.2500 1.2550 1.2600 1.2700	625 200 2022 222	1 1 2 2
EASYCALL	16,6000	16:14	2	16.50	-1.19 %	10	16.5000	13.0000	6	0	4	[+]
ECL	16.30 16.80	13.2000 19.8000	16:12 15:20 15:12 14:33	15 3 17 3	16,6000 16,5000 16,5000 16,5000	1 1 1 1	75 5 50 25	16.3000 16.1000 16.0000 15.7000	16.6000 16.7000 16.8000 16.9000	116 800 190 133	1 1 1 1
ECCGAMES	0,2060	16:00	4543	0.21	0.00 %	5457	0.2060	0.2160	8153	50	11	[+]
ECC	0.21 0.22	0.1650 0.2470	15:59 15:34 15:15 15:00	457 4950 50 4302	0,2060 0,2070 0,2070 0,2100	1 2 3 3	5000 3000 19088 18246	0.2030 0.2020 0.2010 0.2000	0.2170 0.2180 0.2210 0.2240	466 500 6814 4250	1 1 1 1
ECO5TECH	1,4400	13:47	20	1.44	0.00 %	900	1.3600	1.4400	28	1	1	[+]
ECT	1.36 1.44	1.1550 1.7250	13:36 13:36 13:36 13:36	100 50 50 50	1,3600 1,3700 1,3800 1,3900	2 1 1 1	1357 50 490 50	1.3500 1.3300 1.3250 1.3100	1.4500 1.4900 1.4950 1.5200	65 100 50 527	2 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	28124	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 0 0 0	500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1000 0.1300 0.1400 0.1450	800 9557 12800 17050	1 2 2 2
EKIOSK	0,8400	15:00	100	0.84	7.01 %	100	0.7800	0.8600	100	0	0	[+]
EKS	0.84 0.84	0.6750 1.0000	15:00 15:00 15:00 11:00	488 88 510 562	0,7850 0,7850 0,7850 0,9450	1 1 1 1	200 200 999 1500	0.7400 0.7200 0.7050 0.7000	0.8800 0.9000 0.9200 0.9400	100 100 100 500	1 1 1 1
EKIPA	1,3850	16:44	1	1.41	0.36 %	31	1.3850	1.4100	604	20	27	[+]
EEE	1.37 1.43	1.1250 1.6850	15:32 15:06 15:02 15:02	10 15 105 81	1,4100 1,4100 1,4100 1,4100	3 4 1 1	3199 2185 10 100	1.3800 1.3700 1.3600 1.3500	1.4200 1.4300 1.4350 1.4400	10 122 1193 2951	1 3 2 3
EKOBOX	1,0400	15:13	500	1.04	0.00 %	249	1.0050	1.0400	450	1	1	[+]
EBX	1.00 1.04	0.8320 1.2450	13:11 09:33 09:00 17:00	30 150 10 10	1,0400 1,0000 1,0400 1,0400	3 2 2 1	11946 1788 1325 500	1.0000 0.9860 0.9800 0.9780	1.0650 1.0750 1.0800 1.0900	500 5000 500 500	1 1 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	0.0395 0.0775 0.0870 0.0885	1993 6868 33210 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	41	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	5.0000 5.9000 6.8500 6.9500	1000 170 50 850	1 1 1 1
EKOPOL	7,2000	16:49	2000	6.45	4.35 %	29	7.2000	7.1000	100	5	32	[+]
EGH	6.45 7.20	5.2000 7.7000	16:48 16:48 16:48 16:48	500 1000 130 141	7,2000 7,2000 7,1500 7,1000	1 2 1 2	378 154 200 146	6.7000 6.6500 6.6000 6.5000	7.2500 7.3000 7.3500 7.4000	144 1813 1150 560	1 3 2 2
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	16968	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	0.2500 0.6000 0.6200 0.6300	15000 13100 6500 12765	1 2 1 2
EMPERIA	1,9700	16:07	850	2.10	-1.50 %	2000	1.8800	1.9800	2000	3	6	[+]
EMP	1.90 2.10	1.6800 2.5200	16:01 15:59 15:53 11:11	883 750 800 5	1,9000 2,0000 1,9000 2,0000	1 1 0 0	400 2340 0 0	1.6800 0.7000 0.0000 0.0000	2.1000 2.1800 2.2600 2.3600	1578 389 2477 20	2 1 1 1
ENEIDA	8,5000	16:15	1	7.15	10.39 %	2	8.3500	8.4500	60	0	3	[+]
END	7.10 8.50	5.7500 8.5500	16:15 16:14 16:14 16:14	4 1 41 5	8,4500 8,4500 8,4000 7,8000	1 1 1 1	10 138 10 10	8.0000 7.8000 7.6000 7.5000	8.5000 8.6000 8.7000 8.9000	87 10 10 10	1 1 1 1
EONET	28,2000	13:42	45	29.40	-4.08 %	5	28.0000	28.6000	5	0	1	[+]
EON	28.20 29.40	23.6000 35.2000	13:42 09:41 10:29 10:26	5 1 35 12	28,6000 29,4000 29,4000 29,4000	1 1 1 1	10 10 10 24	27.6000 27.2000 26.8000 26.2000	28.8000 29.0000 29.2000 29.4000	5 35 10 192	1 1 2 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2000	10634	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	0.2140 0.2200 0.2240 0.2280	6795 100 125 200	1 1 1 1
EUROSNACK	2,9200	15:12	100	2.99	-0.68 %	1888	2.9200	2.9800	2100	1	4	[+]
ECK	2.92 2.99	2.4000 3.5800	13:57 13:56 13:56 13:56	307 212 23 20	2,9200 2,9200 2,9200 2,9200	8 1 2 1	2682 4 73 4	2.9000 2.8900 2.8800 2.8700	2.9900 3.0000 3.0400 3.0600	5527 400 100 7843	2 1 1 1
EUROTAX	2,0600	11:20	972	2.06	-0.96 %	30	2.0800	2.1600	927	2	4	[+]
ETX	2.04 2.06	1.6500 2.4600	09:02 09:00 09:00 14:21	38 962 10 400	2,0400 2,0600 2,0600 2,0800	1 2 1 1	28 1100 348 100	2.0600 2.0000 1.8300 1.8000	2.3600 2.3800 2.4800 2.6400	1038 980 1000 298	1 1 1 1
EXAMOBILE	3,5000	12:55	90	0.00	0.00 %	20	3.3400	3.5400	20	0	0	[+]
EXA	0.00 0.00	2.8000 4.2000	12:55 12:55 12:55 09:48	20 20 20 77	3,5000 3,4800 3,4400 3,3400	1 1 1 1	353 1455 20 400	3.3200 3.3000 3.2800 3.2600	3.6000 3.6200 3.6400 3.6600	20 20 20 45	1 1 1 1
EXCELLENC	0,3000	16:49	5199	0.29	2.56 %	693	0.2970	0.3000	16801	215	64	[+]
EXC	0.29 0.30	0.2315 0.3465	16:49 16:49 16:49 16:40	12464 2500 9837 140	0,2995 0,2995 0,2990 0,2990	1 1 2 2	173 1000 10200 11000	0.2955 0.2950 0.2940 0.2935	0.3010 0.3015 0.3020 0.3040	10000 1000 25985 1000	1 1 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	PKC	26613	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	0.0420 0.0450 0.0480 0.4200	32530 66478 300 12579	2 1 1 1
FARM51	5,8800	16:32	90	6.22	-5.77 %	1000	5.8000	5.8800	341	20	118	[+]
F51	5.70 6.24	4.9800 7.4600	16:32 16:32 16:24 16:24	6 4 6 4	5,8600 5,8600 5,9000 5,8400	2 2 1 3	49 160 270 2004	5.7600 5.7200 5.7000 5.6800	5.9000 5.9200 5.9400 5.9800	1398 184 330 354	1 1 1 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	89	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	2 1 1 1	160 50 1 1	12.9000 7.0000 6.0000 5.0000	10.0000 10.8000 13.8000 14.0000	100 100 73 97	1 1 1 1
FEMTECH	0,3240	16:08	4000	0.35	0.62 %	2000	0.3220	0.3500	3761	17	6	[+]
FEM	0.32 0.35	0.2780 0.4140	16:04 16:02 16:02 16:01	5000 1429 2571 2429	0,3220 0,3500 0,3240 0,3240	2 1 1 1	2100 2000 2000 3300	0.3200 0.3100 0.3080 0.3020	0.3600 0.3660 0.3680 0.3700	2360 34000 1000 29411	1 3 1 2
FHDOM	4,2200	15:28	25	0.00	0.00 %	246	4.2200	4.5000	69	0	0	[+]
FHD	0.00 0.00	3.3800 5.0500	11:01 09:44 16:30 15:55	241 241 241 134	4,2400 4,2200 4,2400 4,2200	1 1 1 1	10 254 188 400	4.2000 3.9600 3.6400 3.6200	4.5200 4.8200 5.2000 5.9000	234 209 1000 500	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	54991	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 0.4880	4546 340 4843 7209	1 1 4 2
FINTECH	0,2590	17:03	28862	0.00	0.00 %	20146	PKC	PKC	170105	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 1 1 1	1135 7800 3000 1000	0.2600 0.1300 0.1100 0.1000	0.1900 0.2000 0.2400 0.2500	5000 56500 14000 60950	1 3 1 3
FOOTHILLS	0,5800	11:00	20	0.58	0.00 %	367	0.5800	0.6600	583	0	0	[+]
FTL	0.58 0.58	0.4640 0.6950	15:00 15:00 11:00 11:00	613 200 417 35	0,5800 0,5800 0,6600 0,6800	1 1 1 3	200 1165 200 10200	0.5650 0.5350 0.5300 0.4900	0.6700 0.6800 0.7000 0.7300	1000 19800 10000 1000	1 1 1 1
FOREVEREN	2,7400	16:40	100	2.75	-2.14 %	100	2.7400	2.7400	100	4	12	[+]
FOR	2.73 2.80	2.2000 3.3000	16:40 16:37 16:37 16:37	100 821 100 100	2,7400 2,7300 2,7400 2,7400	1 2 1 3	6879 800 100 700	2.7300 2.7000 2.6500 2.6300	2.7800 2.7900 2.8000 2.8100	200 200 1436 2237	2 2 4 1
FORTWRO	38,7000	15:35	15	38.70	0.00 %	67	37.6000	38.8000	15	0	17	[+]
FRW	37.50 38.70	31.0000 46.4000	15:35 09:03 09:02 09:01	10 2 390 10	38,7000 37,5000 38,6000 38,6000	2 1 1 1	12 15 90 90	37.5000 37.1000 36.9000 36.8000	38.9000 39.0000 39.1000 39.2000	13 10 14 10	1 1 1 1
FOTOVOLT	0,4700	10:27	50	0.47	-4.86 %	223	0.4650	0.4700	2910	0	0	[+]
FVE	0.47 0.47	0.3760 0.5640	09:59 09:49 16:41 16:41	100 30 50 50	0,4700 0,4940 0,4960 0,4950	1 1 1 2	300 446 500 1500	0.4630 0.4600 0.4500 0.4400	0.4960 0.4970 0.4980 0.4990	50 100 3333 191	1 1 1 1
GALVO	2,0600	15:23	6	2.06	-0.96 %	500	2.0000	2.0600	25	0	0	[+]
GAL	2.06 2.06	1.6500 2.4600	14:48 14:45 14:45 11:15	164 500 500 250	2,0600 2,0800 2,0400 2,1000	1 2 1 1	849 400 400 940	1.9900 1.9600 1.9500 1.9200	2.0800 2.1000 2.1400 2.2000	750 1614 468 309	1 2 1 1
GAMEDUST	0,0730	16:34	148	0.07	0.69 %	52	0.0730	0.0735	719	12	1	[+]
GDC	0.07 0.07	0.0505 0.0935	14:15 14:15 14:15 14:15	131 3889 852 5946	0,0735 0,0730 0,0725 0,0720	1 1 1 1	10000 726 1000 3868	0.0700 0.0690 0.0680 0.0670	0.0750 0.0770 0.0775 0.0790	20000 8020 647 30000	1 1 1 1
GAMIVO	14,8000	15:42	5	14.90	-0.67 %	70	14.8500	15.1500	5	0	1	[+]
GMV	14.80 14.90	11.9500 17.8500	15:42 15:42 09:00 16:47	30 15 4 1	14,8500 14,9000 14,9000 14,9000	2 2 1 1	281 125 52 1	14.8000 14.7500 14.5500 14.5000	15.2000 15.3000 15.3500 15.4000	100 514 287 181	1 2 3 1
GENOMED	28,8000	15:52	5	0.00	0.00 %	2	28.0000	28.8000	5	0	0	[+]
GEN	0.00 0.00	23.2000 34.4000	11:33 11:33 11:33 11:33	66 55 5 3	27,8000 27,8000 28,0000 28,2000	2 2 1 1	84 105 5 2	27.8000 27.6000 27.0000 25.8000	29.0000 29.6000 29.8000 30.0000	310 5 11 907	1 1 2 1
GENXONE	5,2000	16:46	150	0.00	0.00 %	23	4.9800	5.1200	2	0	0	[+]
GX1	0.00 0.00	4.1600 6.2400	16:46 16:46 16:46 16:46	60 2 20 2	5,0000 5,0000 5,0200 5,0400	1 1 1 2	3 3 3 23	4.9600 4.9400 4.9200 4.9000	5.1600 5.1800 5.2000 5.2200	22 250 462 2	2 2 3 1
GEOTRANS	5,1200	16:14	100	5.10	0.39 %	690	5.0600	5.1400	166	4	21	[+]
GTS	5.02 5.12	4.0800 6.1200	15:18 14:29 14:29 14:29	50 214 200 200	5,1000 5,0200 5,0400 5,0400	9 7 2 1	17310 1725 35 5000	5.0200 5.0000 4.9800 4.9600	5.1800 5.2000 5.2200 5.2600	50 470 1380 50	1 3 2 1
GHYDROGEN	1,6900	09:43	15	1.69	-0.59 %	20	1.6000	1.6500	520	0	0	[+]
GHY	1.69 1.69	1.3600 2.0200	13:33 13:26 13:26 13:25	5 10 40 55	1,7000 1,7200 1,7000 1,5900	3 1 1 2	323 20 20 453	1.5900 1.5800 1.5600 1.5500	1.6900 1.7000 1.7400 1.7500	400 365 579 73	2 3 1 1
GKSKAT	0,1220	11:00	5000	0.12	19.61 %	12660	0.1020	0.1210	12000	5	1	[+]
GKS	0.12 0.12	0.0980 0.1460	12:36 12:36 11:22 11:22	140 5810 50 19950	0,1020 0,1020 0,1020 0,1020	1 1 0 0	1000 5000 0 0	0.1010 0.1000 0.0000 0.0000	0.1220 0.1240 0.1280 0.1300	17391 12000 3602 70884	3 1 1 1
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	14,4000	11:00	1	14.40	20.00 %	1	0.1200	15.0000	103	0	0	[+]
GTF	14.40 14.40	11.6000 17.2000	11:33 11:12 11:00 11:00	1 23 13 50	12,0000 10,0000 10,0000 10,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 17.2000 100.0000 0.0000	200 20 1000 0	1 1 1 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	127043	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 0 0 0	250 0 0 0	0.2200 0.0000 0.0000 0.0000	0.1000 0.1800 0.2160 0.2200	220 5000 476 1000	1 1 1 1
GRAAL	21,2000	15:42	940	21.50	-3.20 %	100	21.3000	21.3000	188	1	21	[+]
GRL	21.20 21.50	17.2000 25.8000	15:42 13:50 13:00 11:13	60 400 300 100	21,5000 21,9000 21,5000 21,0000	1 1 1 1	60 100 300 500	21.2000 21.0000 20.6000 20.5000	21.9750 21.9800 21.9850 21.9900	100 300 100 100	1 2 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	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,1000	16:48	28	1.11	-0.45 %	10	1.0500	1.1000	72	3	3	[+]
GRM	1.04 1.11	0.8840 1.3250	16:48 16:48 16:48 16:48	10 50 50 50	1,0900 1,0900 1,0800 1,0700	1 1 1 1	2555 774 50 50	1.0400 1.0350 1.0300 1.0150	1.1050 1.1100 1.1150 1.1200	4825 74029 1950 50	1 1 1 1
GRUPAMZ	0,3340	16:49	887	0.33	1.52 %	333	0.3130	0.3340	17479	3	1	[+]
GMZ	0.32 0.34	0.2640 0.3940	13:53 13:26 11:46 11:46	200 300 1098 435	0,3340 0,3150 0,3350 0,3340	1 2 1 1	50 3100 229 8000	0.3120 0.3110 0.3080 0.3060	0.3350 0.3380 0.3480 0.3490	8902 1795 484 5900	1 1 1 1
GRUPAREC	71,0000	16:02	7	70.00	3.65 %	3	69.0000	71.0000	3	0	1	[+]
GRC	70.00 71.00	56.0000 84.0000	16:02 11:36 11:36 11:36	1 2 1 1	70,5000 71,0000 70,5000 70,5000	1 5 1 3	2 165 1 19	68.5000 68.0000 67.5000 67.0000	71.5000 72.0000 72.5000 73.0000	28 2 41 20	2 2 2 1
HEMP	0,1614	16:41	1500	0.16	-0.98 %	450	0.1600	0.1616	8582	167	27	[+]
HMP	0.16 0.16	0.1294 0.1938	16:38 16:31 15:12 15:08	900 300 180 70	0,1610 0,1610 0,1614 0,1598	1 1 4 4	300 1000 1210 1210	0.1590 0.1584 0.1580 0.1578	0.1618 0.1620 0.1626 0.1634	2070 4500 12750 14698	1 2 3 1
HILANDER	2,2800	14:06	362	2.18	-0.87 %	487	2.1800	PKC	1	3	6	[+]
HER	2.14 2.28	1.7450 2.6100	14:06 13:27 12:41 12:34	74 1 463 14	2,2700 2,2700 2,1800 2,1700	1 1 2 2	1305 463 944 800	2.1700 2.1600 2.1100 2.1000	2.2500 2.2800 2.3000 2.3200	6 413 990 3634	1 1 1 3
HIPOWERSA	0,4500	13:29	884	0.43	0.00 %	2104	0.4300	0.4300	2104	1	1	[+]
HPE	0.43 0.45	0.3440 0.5160	13:18 10:45 09:11 17:00	1 243 1 23	0,4400 0,4500 0,4300 0,4500	2 1 1 4	200 1690 4500 5392	0.4200 0.4020 0.4010 0.4000	0.4500 0.4790 0.4800 0.4860	2500 1401 2500 781	1 1 1 2
HIPROMINE	105,5000	16:07	2	101.50	2.43 %	27	102.5000	105.5000	132	1	121	[+]
HPM	101.50 105.50	81.2000 121.5000	16:07 14:36 14:36 14:36	8 17 6 10	105,0000 105,0000 105,0000 105,0000	1 1 2 1	10 5 33 10	102.0000 101.0000 100.0000 99.0000	106.0000 108.0000 109.5000 110.0000	15 1000 5 10	1 1 1 1
HORTICO	6,3000	16:49	160	6.26	-0.63 %	200	6.2400	6.3000	840	4	28	[+]
HOR	6.22 6.32	5.0200 7.5000	16:49 16:40 15:47 15:47	90 634 26 489	6,3000 6,2800 6,2200 6,2400	2 2 2 2	480 363 507 100	6.2200 6.2000 6.1800 6.1200	6.3200 6.3400 6.3600 6.3800	402 1881 2735 200	1 2 3 2
Hub.Tech	0,2420	16:49	1000	0.25	-2.42 %	1042	PKC	0.2450	12700	373	90	[+]
HUB	0.24 0.25	0.1970 0.2950	16:49 16:43 16:43 16:43	3594 7972 10928 1000	0,2420 0,2400 0,2400 0,2410	1 1 3 3	35406 1000 14050 6028	0.2460 0.2440 0.2410 0.2400	0.2460 0.2470 0.2480 0.2490	1000 8662 21000 7500	1 3 2 2
HURTIMEX	0,2140	13:42	9	0.00	0.00 %	7000	0.2000	0.2100	2491	0	0	[+]
HRT	0.00 0.00	0.1720 0.2560	13:42 13:00 12:59 12:59	5000 222 2844 1052	0,2000 0,2160 0,1850 0,1850	1 1 1 13	90 9000 90 15544	0.1900 0.1870 0.1860 0.1850	0.2120 0.2160 0.2200 0.2300	99 1948 1537 5009	1 1 1 1
HYDRAPRES	0,5800	10:30	20	0.58	0.00 %	100	0.5300	0.5800	14456	0	0	[+]
HPS	0.58 0.58	0.4640 0.6950	09:51 10:36 09:38 09:44	20 20 20 20	0,5800 0,5800 0,5800 0,5800	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	1196	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 2.2000 2.2500 2.3000	70 629 808 11925	1 3 1 2
IBCPOLSKA	3,1200	09:43	10	3.12	0.00 %	20	3.0400	3.1100	4	0	0	[+]
IBC	3.12 3.12	2.5000 3.7400	15:41 15:41 15:41 15:41	413 20 60 207	3,1200 3,1000 3,0700 3,0600	1 1 1 1	20 550 20 20	3.0300 2.9300 2.9200 2.8100	3.1200 3.1300 3.1400 3.1600	67 269 190 20	2 3 1 1
ICECODE	0,3280	16:44	86	0.33	-3.53 %	1026	0.3160	0.3280	1771	6	2	[+]
ICG	0.32 0.33	0.2680 0.4000	15:40 15:34 12:44 11:32	28 6000 100 12	0,3160 0,3180 0,3280 0,3340	2 4 2 2	6132 7307 6900 5000	0.3140 0.3120 0.3100 0.3000	0.3300 0.3460 0.3480 0.3500	6316 6927 4397 11490	1 5 1 2
ICPD	1,0600	09:24	31	0.00	0.00 %	50	0.9800	1.0700	100	0	0	[+]
ICD	0.00 0.00	0.8500 1.2700	09:23 09:46 09:58 09:50	10 10 15 15	1,0600 1,0500 1,0500 1,0500	1 1 1 1	50 527 91 100	0.9500 0.9450 0.9400 0.9000	1.1000 1.1100 1.1400 1.1900	100 200 88 100	1 1 1 1
IDH	2,4400	15:25	389	2.46	-6.15 %	1	2.6000	2.6000	87	0	1	[+]
IDH	2.44 2.46	1.9700 2.9400	14:06 14:06 09:00 09:00	26 20 8 2	2,4400 2,4600 2,6000 2,6000	1 1 1 1	20 20 78 200	2.4200 2.3000 2.1200 2.1000	2.6200 2.6400 2.6600 2.6800	3444 389 5037 1000	2 2 2 1
IGORIA	0,2230	16:28	500	0.23	-4.29 %	500	0.2230	0.2320	1500	2	0	[+]
IGT	0.22 0.23	0.1875 0.2800	16:28 13:47 16:08 14:33	1000 100 500 1783	0,2240 0,2340 0,2330 0,2380	1 1 1 1	500 1000 3981 1000	0.2220 0.2210 0.2200 0.2190	0.2330 0.2340 0.2360 0.2380	1500 12900 2846 10017	1 1 1 1
IMAGEPWR	3,3000	11:00	5	3.30	3.12 %	594	2.1600	3.3000	871	0	0	[+]
IPW	3.30 3.30	2.6400 3.9600	11:00 11:00 15:00 11:00	5 5 5 5	3,2000 3,1800 3,3000 3,3000	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	3.9600 5.0000 10.0000 0.0000	200 2304 10 0	1 2 1 0
IMMGAMES	1,2200	16:47	8000	1.28	-4.69 %	1000	PKC	PKC	444	80	101	[+]
IMG	1.22 1.36	1.0300 1.5300	16:45 16:45 16:45 16:27	245 444 982 289	1,2200 1,2300 1,2300 1,2500	3 2 3 1	2855 3756 564 841	1.2200 1.2100 1.2000 1.1900	1.2100 1.2200 1.2400 1.2500	2000 1000 1613 1465	1 1 2 3
INCUVO	0,6040	16:49	100	0.62	-2.58 %	220	0.6020	0.6020	50	5	3	[+]
IVO	0.60 0.62	0.4950 0.7400	16:10 15:26 14:31 13:07	400 490 20 450	0,6080 0,6080 0,6080 0,6220	1 1 1 1	2138 300 200 375	0.6000 0.5920 0.5900 0.5840	0.6080 0.6200 0.6220 0.6240	1232 800 370 20	1 1 2 1
INFRA	2,1600	16:13	20	2.16	0.47 %	350	2.0500	2.1400	40	9	19	[+]
IFA	2.01 2.16	1.7300 2.5900	15:47 15:47 11:26 11:26	1000 672 848 40	2,1000 2,1000 2,0100 2,0200	1 3 3 1	40 1497 99 55	2.0200 2.0100 2.0000 1.9950	2.1500 2.2500 2.2600 2.2700	815 868 40 40	1 2 1 1
INTERIAPL	7,7000	13:52	5	7.40	1.32 %	67	7.6500	7.7000	183	1	7	[+]
INT	7.40 7.70	5.9500 8.8500	13:40 12:53 11:39 11:20	5 67 307 271	7,7000 7,7000 7,4000 7,4500	2 1 1 3	462 73 74 293	7.4000 6.8500 6.8000 6.7500	7.7500 7.8000 7.9000 8.0000	1020 500 20 2	1 1 1 1
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 10000 0	0.0250 0.0235 0.0100 0.0000	0.0240 0.0250 0.0260 0.0300	45000 2209 3633 3279	1 1 1 1
INTWORKS	2,4200	11:56	48	0.00	0.00 %	200	2.2600	2.3800	85	0	0	[+]
IWS	0.00 0.00	1.9400 2.9000	11:56 11:56 11:14 11:13	50 62 455 100	2,4000 2,3000 2,2200 2,2000	1 1 1 1	4122 125 50 125	2.2400 2.0800 2.0600 2.0400	2.4000 2.4200 2.4400 2.4600	400 102 100 23	1 1 1 1
INVENTION	0,1210	16:39	4090	0.12	-0.82 %	41091	0.1205	0.1205	41000	90	11	[+]
INM	0.12 0.12	0.0968 0.1450	16:19 16:04 15:14 15:01	280 3000 1700 1	0,1200 0,1200 0,1210 0,1210	1 1 1 3	11720 91 5000 28377	0.1200 0.1185 0.1180 0.1175	0.1210 0.1215 0.1220 0.1230	25417 19576 16000 5155	3 2 2 1
INVESTEKO	2,0200	13:52	214	2.02	-12.17 %	100	2.0400	2.0600	486	0	0	[+]
IVE	2.02 2.02	1.6200 2.4200	12:32 12:32 12:32 09:28	38 5 172 8	2,3000 2,2800 2,2800 2,2800	1 1 1 1	521 610 10 30	1.9200 1.8800 1.8600 1.8000	2.1000 2.8000 2.8200 3.1800	1100 286 620 259	2 1 1 1
JRCGROUP	0,1390	15:00	100	0.00	0.00 %	951	0.1350	0.1390	900	0	0	[+]
JRC	0.00 0.00	0.1120 0.1660	11:01 11:00 11:00 15:01	3225 5700 100 4200	0,1350 0,1350 0,1350 0,1350	1 2 1 1	3000 8612 500 500	0.1220 0.1200 0.1170 0.1160	0.1400 0.1440 0.1450 0.1470	9851 10000 14450 22500	3 1 1 1
JUJUBEE	0,7360	16:49	332	0.80	-7.77 %	422	0.7380	0.7700	600	29	22	[+]
JJB	0.74 0.80	0.6400 0.9560	16:49 16:49 16:16 16:15	850 318 182 1818	0,7380 0,7380 0,7380 0,7400	1 1 1 1	668 2000 292 2400	0.7360 0.7300 0.7200 0.7120	0.7720 0.7940 0.7960 0.7980	2000 500 1700 7762	1 1 2 3
KANCELWEC	1,7000	09:13	756	1.69	1.80 %	597	1.6300	1.6900	65	2	3	[+]
KPI	1.69 1.70	1.3600 2.0200	09:00 16:44 16:44 09:27	1000 65 65 817	1,6900 1,6700 1,6800 1,6300	1 2 1 2	618 454 500 1450	1.6200 1.5500 1.5300 1.5100	1.7000 1.7700 1.8500 1.9000	65 565 1850 1527	1 1 1 2
KBJ	22,0000	12:25	50	21.90	0.46 %	66	22.0000	22.6000	94	0	3	[+]
KBJ	21.70 22.00	17.5500 26.2000	09:00 09:00 09:00 09:00	76 1 23 2	21,7000 21,7000 21,9000 21,9000	1 1 1 1	1 24 175 14	21.8000 21.7000 21.6000 21.5000	22.7000 22.8000 22.9000 23.0000	43 600 78 100	1 1 1 1
KLEPSYDRA	7,3000	16:49	10	7.44	-1.88 %	225	7.2400	7.2400	185	16	114	[+]
KLE	7.18 7.44	5.9600 8.9200	16:42 16:14 16:00 16:00	20 6 31 30	7,3600 7,3800 7,2400 7,2400	4 5 3 2	506 394 3938 75	7.2200 7.2000 7.1800 7.1600	7.3800 7.4000 7.4200 7.4400	69 4306 889 8	3 3 4 1
KLON	1,4000	09:50	15	1.40	0.00 %	50	1.3500	1.4000	2148	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:50 10:02 10:02 10:00	15 20 15 15	1,4000 1,4000 1,4000 1,4000	2 2 1 1	58 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	0,9000	11:18	10	0.00	0.00 %	50	0.8500	0.9000	80	0	0	[+]
K2P	0.00 0.00	0.7200 1.0800	17:00 17:00 11:49 11:49	5 5 5 50	0,9000 0,9000 0,8800 0,8600	1 1 1 2	50 100 100 2569	0.8200 0.8000 0.7700 0.7660	0.9100 0.9200 0.9300 0.9380	100 190 200 980	1 1 1 1
KORBANK	8,4000	15:38	30	0.00	0.00 %	25	8.3500	8.5000	25	0	0	[+]
KOR	0.00 0.00	6.7500 10.0000	15:38 15:11 15:11 15:11	5 32 100 100	8,4000 8,4000 8,4000 8,4000	1 1 1 1	100 269 70 55	8.3000 8.2500 8.1000 8.0500	8.5500 8.6500 8.8000 8.8500	256 35 25 81	2 1 1 1
KUBOTA	14,0000	15:25	255	14.35	-2.44 %	500	14.0500	14.2500	30	1	9	[+]
KUB	14.00 14.35	11.5000 17.2000	15:25 15:15 15:15 12:05	46 305 35 120	14,0000 14,3500 14,3500 14,3500	2 1 1 1	150 250 200 825	13.5000 13.3500 13.3000 13.1500	14.3000 14.3500 14.4000 14.5000	35 135 200 100	1 1 1 1
KUPIEC	1,2000	11:08	4310	0.00	0.00 %	337	1.0300	1.2200	6962	0	0	[+]
KPC	0.00 0.00	0.9600 1.4400	11:08 11:06 11:02 11:00	10000 9000 2364 650	1,2000 1,2000 1,2000 1,2000	1 1 1 1	60 10 1700 2000	1.0000 0.9500 0.8750 0.8500	1.2300 1.2400 1.2500 1.2900	21922 7000 200 6670	1 1 1 3
LABOCANNA	0,2180	10:53	500	0.22	0.00 %	1500	0.2050	0.2190	5881	1	0	[+]
LCN	0.22 0.22	0.1745 0.2610	09:21 15:48 15:48 10:52	439 8500 1500 9600	0,2180 0,2180 0,2170 0,2020	1 1 4 2	10000 5000 13890 7895	0.2040 0.2030 0.2020 0.2010	0.2200 0.2250 0.2300 0.2370	33943 463 4000 2972	5 1 1 1
LEGIMI	36,9000	14:59	20	36.40	1.37 %	11	36.9000	37.9000	1	1	22	[+]
LEG	36.40 36.90	29.2000 43.6000	14:59 13:08 13:06 10:36	219 1 300 9	36,9000 36,9000 36,9000 36,8000	1 1 1 1	57 65 100 225	36.8000 36.4000 35.2000 34.5000	38.0000 39.6000 40.9000 41.0000	60 11 39 50	1 2 2 1
LETUS	0,9600	16:43	51	0.95	4.35 %	1112	0.9000	0.9600	1175	1	1	[+]
LET	0.92 0.96	0.7600 1.1400	16:03 16:01 15:51 10:35	27 73 499 2	0,9400 0,9200 0,9200 0,9500	1 1 1 1	1000 1000 1000 1000	0.8900 0.8800 0.8700 0.8500	0.9750 0.9800 1.0300 1.0400	1100 1042 1000 690	1 1 1 1
LEXBONO	0,1180	12:35	2000	0.13	-5.60 %	5371	0.1150	0.1240	3526	2	0	[+]
LXB	0.12 0.13	0.1000 0.1500	09:00 09:00 17:00 16:49	100 50 100 1	0,1250 0,1250 0,1250 0,1260	2 1 3 2	12000 2000 21600 11494	0.1140 0.1130 0.1120 0.1110	0.1250 0.1260 0.1270 0.1290	21339 2000 10000 14699	1 1 1 1
LGTRADE	3,2800	14:21	1	0.00	0.00 %	332	3.0200	3.2400	309	0	0	[+]
LGT	0.00 0.00	2.6400 3.9200	14:21 14:12 15:37 11:02	319 332 10 100	3,2400 3,0200 3,2400 3,2400	1 1 1 1	13 100 248 20	2.6000 2.5400 2.5200 2.5000	3.2800 3.3400 3.3600 3.3800	296 1900 1000 6605	1 1 1 2
LMGAMES	0,7260	15:00	384	0.73	16.35 %	145	0.6920	0.7260	750	1	1	[+]
LMG	0.73 0.73	0.5820 0.8700	15:00 15:00 11:00 11:00	250 36 200 23	0,7260 0,7260 0,7260 0,7260	1 2 1 1	16 526 2000 2000	0.6260 0.6240 0.6220 0.6200	0.7280 0.7300 0.7400 0.7480	100 200 300 200	1 1 2 1
LOKATYBUD	0,8900	15:04	10	0.89	0.00 %	50	0.8500	0.8900	190	0	0	[+]
LBD	0.89 0.89	0.7150 1.0600	11:00 11:00 11:00 15:00	570 50 25 25	0,8900 0,8900 0,8900 0,9600	1 1 1 1	50 100 100 200	0.8000 0.7600 0.7000 0.6400	0.9400 0.9600 1.0000 1.0500	200 214 100 50	1 1 2 1
LTGAMES	7,0000	16:11	20	6.82	4.17 %	20	6.7000	6.9800	20	1	6	[+]
LTM	6.72 7.10	5.4600 8.1800	16:10 16:10 16:07 16:07	2 152 8 20	6,7400 6,7400 6,7400 6,7600	1 1 1 1	20 20 500 20	6.6000 6.5400 6.5000 6.4000	7.0000 7.1000 7.1200 7.1400	83 170 20 20	2 2 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 17771 400 200	1 3 1 1
LUG	2,5000	15:58	100	2.50	0.00 %	750	2.4600	2.5000	800	2	4	[+]
LUG	2.50 2.50	2.0000 3.0000	14:57 11:18 11:16 09:40	400 400 454 150	2,5000 2,5000 2,5000 2,5000	1 1 3 1	750 1500 1405 500	2.4400 2.4200 2.4000 2.3800	2.5800 2.6000 2.6400 2.6800	410 1445 1297 1500	1 1 2 1
LUKARDI	0,4000	15:16	1129	0.40	0.00 %	1419	0.4000	0.4100	1500	1	0	[+]
LUK	0.40 0.40	0.3200 0.4800	15:00 11:00 11:00 15:00	1291 5400 1 20	0,4000 0,4000 0,3960 0,4200	1 1 1 1	1269 1024 1352 4000	0.3960 0.3900 0.3700 0.3300	0.4680 0.4700 0.4860 0.4980	19 21064 23 1567	1 2 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.5000	307	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	15.5000 30.0000 32.0000 36.0000	50 4 719 1	1 1 1 1
MADKOM	2,4800	14:53	2	2.48	-5.34 %	10	2.5800	2.5800	560	1	3	[+]
MAD	2.48 2.60	1.9900 2.9600	14:53 12:20 10:45 09:00	2 1000 1 37	2,4800 2,5000 2,6000 2,4800	1 1 1 2	298 407 269 800	2.4800 2.4600 2.3800 2.3600	2.6000 2.6200 2.6400 2.6600	2000 1684 384 1150	1 4 1 1
MADMIND	0,8900	16:33	299	0.82	4.71 %	700	0.8600	0.8980	656	19	16	[+]
MMS	0.79 0.89	0.6560 0.9800	16:24 16:04 16:04 16:04	500 1000 1000 450	0,8900 0,8900 0,8880 0,8860	1 2 1 1	600 1550 550 1200	0.8300 0.8200 0.8020 0.8000	0.9000 0.9100 0.9200 0.9440	6840 500 2000 450	4 1 2 1
MAKOLAB	6,9000	15:22	30	6.65	4.55 %	100	6.6500	6.9000	1645	1	6	[+]
MLB	6.65 6.90	5.3500 7.9500	15:21 13:54 09:00 12:25	400 3 500 145	6,6500 6,9000 6,6500 6,6000	1 1 1 1	55 5000 156 20	6.6000 6.5000 6.4500 6.3500	6.9500 7.0000 7.0500 7.1000	1718 200 3000 10000	1 1 1 1
MAXIPIZZA	0,4000	12:57	15	0.40	0.00 %	30	0.3800	0.4000	2029	0	0	[+]
MXP	0.40 0.40	0.3200 0.4800	09:00 13:08 15:14 09:00	1 15 25 2920	0,4000 0,4000 0,4100 0,3900	1 3 1 1	2560 4992 2655 4000	0.3780 0.3500 0.3280 0.3200	0.4100 0.4400 0.4420 0.4440	4975 1890 1126 3000	1 1 1 1
MBFGROUP	6,0800	16:47	10	5.60	9.75 %	2	PKC	6.1400	134	13	73	[+]
MBF	5.42 6.14	4.4800 6.7200	16:42 16:42 16:42 16:42	297 134 166 600	5,7000 5,7200 5,9000 6,1400	1 1 1 1	1000 25 100 25	6.0000 5.9600 5.7800 5.7400	6.1600 6.1800 6.2000 6.3000	100 153 170 1353	1 1 1 2
MEDAPP	0,1070	16:42	12500	0.11	0.47 %	20193	0.1070	0.1100	4424	266	28	[+]
MDA	0.10 0.11	0.0848 0.1270	16:40 16:32 16:05 15:56	17900 100 5000 6850	0,1070 0,1100 0,1100 0,1070	1 1 1 3	5293 96042 188 3642	0.1060 0.1055 0.1040 0.1020	0.1130 0.1145 0.1150 0.1200	4400 1522 22521 27000	1 2 2 2
MEDCAMP	0,6950	16:26	2735	0.71	-1.42 %	742	0.6900	0.7000	1450	13	9	[+]
MDP	0.68 0.71	0.5650 0.8450	16:25 14:13 13:48 09:41	8 250 1000 397	0,6900 0,6900 0,6900 0,6800	1 6 2 1	15 20200 4913 999	0.6850 0.6800 0.6200 0.6000	0.7150 0.7200 0.7300 0.7350	3830 5 480 6	1 1 2 1
MEDICOBIO	0,4560	16:43	110	0.47	-6.37 %	200	0.4500	0.4660	450	21	10	[+]
MDB	0.44 0.49	0.3770 0.5640	15:32 15:31 15:31 15:31	111 954 740 1800	0,4780 0,4430 0,4440 0,4450	1 1 3 1	46 500 2550 400	0.4430 0.4410 0.4370 0.4360	0.4680 0.4690 0.4710 0.4720	800 1400 500 500	1 1 1 1
MEDTECH	0,2490	15:00	1	0.23	7.79 %	9790	0.2280	0.2490	1999	3	1	[+]
MDT	0.23 0.25	0.1825 0.2730	11:00 11:00 11:00 15:00	1410 590 1000 3156	0,2280 0,2280 0,2280 0,2310	1 1 1 1	1400 15000 3000 2999	0.2250 0.2220 0.2190 0.2110	0.2500 0.2540 0.2580 0.2590	65806 10000 8211 10280	1 1 1 1
MEGAPIXEL	1,8200	15:00	250	0.00	0.00 %	10	1.8400	1.9100	50	0	0	[+]
MPS	0.00 0.00	1.4600 2.1800	15:00 15:00 11:00 11:00	64 50 35 30	1,8200 1,8200 1,8300 1,8300	1 1 1 1	20 100 15 50	1.8200 1.8000 1.7400 1.7000	1.9200 1.9500 2.0000 2.1000	25 20 25 20	1 1 1 1
MENNICASK	55,2000	16:49	39	56.80	-2.47 %	85	55.2000	56.8000	29	1	82	[+]
MNS	54.40 57.00	45.5000 68.0000	16:49 16:49 16:37 16:37	1 30 30 20	55,6000 56,2000 56,4000 56,6000	3 1 1 3	194 1 100 87	55.0000 54.6000 54.2000 54.0000	57.0000 57.8000 58.0000 58.2000	363 126 30 29	3 1 1 1
MENTZEN	34,0000	16:44	1	34.50	0.89 %	50	33.8000	34.0000	49	0	11	[+]
XDD	33.70 34.50	27.6000 41.4000	13:41 13:41 13:00 11:20	32 5 20 100	34,2000 34,2000 33,7000 33,7000	1 2 2 1	332 6 7 71	33.7000 33.6500 33.5500 33.3000	34.2000 34.2500 34.3000 34.5000	392 9 25 32	1 2 2 2
MERA	1,2600	09:00	10	1.26	0.00 %	200	1.2200	1.2600	1776	0	0	[+]
MER	1.26 1.26	1.0100 1.5100	09:00 09:15 09:04 09:00	10 10 10 10	1,2600 1,2600 1,2600 1,2600	3 1 1 1	438 1125 200 150	1.2100 1.2000 1.1800 1.1600	1.3000 1.3200 1.3300 1.3500	70 70 77 20	2 2 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	123046	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 4000	1 1 1 1
MGAMES	4,3000	16:36	1240	3.99	11.11 %	99	4.1800	4.3900	200	10	41	[+]
MGS	3.90 4.43	3.2000 4.7800	15:55 15:55 15:42 15:42	360 240 958 100	4,3000 4,2000 4,3000 4,2900	1 1 1 4	240 31 101 466	4.1700 4.0000 3.9400 3.9300	4.4100 4.4300 4.4400 4.4800	239 100 363 225	1 1 1 1
MILISYS	0,3850	15:24	97	0.41	-3.75 %	1	0.4000	0.3920	200	37	15	[+]
MLM	0.38 0.41	0.3270 0.4890	15:13 15:13 15:13 15:13	709 10000 46 200	0,3850 0,3850 0,3860 0,3870	1 1 1 1	203 1200 1990 208	0.3880 0.3840 0.3830 0.3820	0.3940 0.3990 0.4030 0.4040	3430 797 46 645	1 1 1 1
MILKPOL	0,7500	11:01	450	0.00	0.00 %	85	0.6000	0.7400	1140	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	1 1 1 0	2500 400 3469 0	0.3920 0.3700 0.3600 0.0000	0.7500 0.8000 0.8650 0.9000	3868 1100 1700 1075	2 1 1 1
MILTON	0,7400	16:48	218	0.81	-11.90 %	13	0.7900	0.7900	3500	34	26	[+]
MTN	0.74 0.81	0.6450 0.9650	16:48 16:47 16:46 16:46	292 1208 1000 492	0,7400 0,7400 0,7450 0,7500	1 2 3 2	1500 2004 5000 3000	0.7450 0.7400 0.7350 0.7300	0.7950 0.8000 0.8150 0.8200	3730 2018 1500 1800	1 2 1 1
MINERAL	1,2400	14:16	1	0.00	0.00 %	800	1.1300	1.2300	2311	0	0	[+]
MND	0.00 0.00	0.9950 1.4800	17:00 15:10 17:00 16:23	1 1 1 554	1,1200 1,2400 1,0800 1,2100	1 1 1 1	902 690 698 4000	1.1200 1.0000 0.8750 0.8700	1.2400 1.2600 1.2700 1.2800	159 26 2032 3230	1 1 2 1
MMCPL	9,7500	10:06	2	0.00	0.00 %	110	9.2000	9.7500	81	0	0	[+]
MMC	0.00 0.00	7.8000 11.7000	09:37 15:48 15:48 15:48	12 2 2 10	9,2000 9,8500 9,8000 9,2500	1 1 1 2	92 10 15 100	9.0000 8.5000 8.0000 7.5000	9.8000 9.8500 10.5000 10.7000	44 102 93 58	1 1 1 1
MOONLIT	0,3480	15:00	3	0.00	0.00 %	4000	0.3000	PKC	200	0	0	[+]
MLT	0.00 0.00	0.2800 0.4160	11:00 11:00 15:00 15:00	2 298 1700 3300	0,3020 0,3020 0,3000 0,3000	1 1 1 1	2598 10000 1000 2000	0.2400 0.2200 0.2100 0.1520	0.3480 0.3500 0.3780 0.3800	1995 4000 1918 3000	1 1 1 1
MPAY	0,2825	16:49	40	0.28	-0.53 %	100	0.2720	0.2825	207	429	116	[+]
MPY	0.26 0.28	0.2275 0.3405	16:48 16:48 16:48 16:45	1 36 230 30	0,2825 0,2825 0,2825 0,2825	1 2 1 2	2502 20990 292 30000	0.2715 0.2700 0.2685 0.2680	0.2840 0.2860 0.2880 0.2885	3050 6126 1500 700	1 1 1 1
MPLVERBUM	8,6500	16:40	5	8.80	4.22 %	260	8.3000	8.6500	232	0	0	[+]
VER	8.65 8.80	7.0500 10.5000	12:21 09:03 16:02 12:59	3 2 14 2	8,6500 8,8000 8,3000 8,5000	1 1 1 1	200 100 273 100	8.1000 7.4000 7.3500 7.0500	8.8000 9.4000 9.4500 9.7000	243 100 400 148	1 1 1 1
MSM	3,9800	15:45	97	3.81	1.02 %	532	3.9000	4.0900	4	1	5	[+]
MSM	3.81 3.98	3.0500 4.5700	15:45 13:36 13:35 09:36	510 1 499 100	3,9400 3,9400 3,8500 3,8100	1 2 2 1	1 1116 160 150	3.8500 3.8100 3.8000 3.7100	4.5400 4.5500 4.5600 4.5800	319 399 887 2000	1 1 1 1
NESTMEDIC	0,6750	16:38	25	0.68	-1.46 %	8560	0.6400	0.6750	4874	19	12	[+]
NST	0.64 0.68	0.5450 0.8150	16:03 15:36 15:36 15:15	1 1440 560 750	0,6750 0,6400 0,6400 0,6400	1 3 3 3	2500 166 6375 3050	0.6350 0.6300 0.6200 0.6100	0.6800 0.6900 0.7000 0.7050	51 1899 1850 4500	2 1 3 1
NOOBZ	15,5000	15:10	1	15.70	-1.90 %	9	14.8000	15.3000	60	0	8	[+]
NOB	14.60 15.70	12.6000 18.8000	12:28 12:12 12:12 12:12	4 20 70 30	15,6000 14,9000 15,1000 15,5000	1 1 2 1	60 58 54 120	14.7000 14.6000 14.5000 14.4000	15.5000 15.6000 15.7000 15.9000	535 45 38 265	2 1 1 3
NOTORIA	9,7000	16:19	50	0.00	0.00 %	31	9.4000	9.7000	393	0	0	[+]
NTS	0.00 0.00	7.8000 11.6000	14:11 11:45 14:25 11:07	100 2 50 11	9,7000 9,6000 9,6000 9,6000	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	0,6120	15:18	500	0.61	0.00 %	2237	0.6120	0.5900	7800	57	35	[+]
NOV	0.61 0.62	0.4915 0.7360	15:17 15:17 15:17 12:37	251 5000 500 500	0,6120 0,6140 0,6140 0,6140	3 1 1 2	3300 2812 2500 1775	0.6100 0.6040 0.5910 0.5900	0.6180 0.6190 0.6200 0.6210	40 2500 2600 400	1 1 1 1
NTVSA	0,1850	16:03	100	0.18	2.78 %	1000	0.1710	0.1850	2743	4	1	[+]
NTV	0.17 0.19	0.1440 0.2160	16:03 12:52 11:26 09:27	900 1840 1000 60	0,1850 0,1740 0,1750 0,1800	1 1 1 1	1000 1000 24 5073	0.1700 0.1650 0.1640 0.1590	0.1860 0.1880 0.1890 0.1960	100000 117815 1000 4095	1 1 1 1
NWAI	24,5000	11:39	4	24.00	1.66 %	196	23.8000	24.4000	100	2	48	[+]
NWA	23.80 24.50	19.2000 28.8000	11:39 11:39 11:38 11:30	9 30 30 5	24,0000 24,0000 24,0000 23,8000	1 5 1 4	200 216 98 3380	23.7000 23.6000 23.5000 23.4000	24.5000 24.6000 24.7000 24.8000	32 10 50 100	1 1 1 1
OLYMP	0,2950	16:49	10	0.33	-16.67 %	700	0.2830	0.2950	3578	354	108	[+]
OLY	0.27 0.38	0.2640 0.3960	16:45 16:44 16:43 16:41	88 2000 7000 9982	0,2810 0,2810 0,2800 0,2800	2 2 1 1	112 3704 200 60	0.2820 0.2800 0.2770 0.2750	0.2960 0.2980 0.2990 0.3000	3500 2000 1400 1000	1 1 1 1
ONE2TRIBE	0,2320	15:01	223	0.24	-7.20 %	4677	0.2320	0.2460	4671	85	20	[+]
O2T	0.23 0.24	0.1960 0.2920	15:01 15:01 15:01 15:01	20000 700 11000 7950	0,2320 0,2320 0,2320 0,2340	1 1 2 1	420 11500 16632 3199	0.2300 0.2260 0.2200 0.2060	0.2500 0.2520 0.2540 0.2560	90 800 6959 1000	1 1 1 1
ONEMORE	2,1750	16:48	100	2.22	-2.03 %	1084	2.1200	2.1700	29	101	218	[+]
OML	2.11 2.22	1.7760 2.6600	16:48 16:48 16:48 16:48	29 30 440 60	2,1200 2,1200 2,1550 2,1550	2 2 14 1	2704 4071 7275 10000	2.1100 2.1050 2.1000 2.0950	2.1750 2.1800 2.1850 2.1950	1800 2139 9523 300	1 2 2 1
ONICO	11,1000	11:00	2	11.10	0.00 %	5	11.0000	11.2000	93	0	0	[+]
ONC	11.10 11.10	8.9000 13.3000	11:00 11:00 11:00 11:00	5 5 2 3	11,1000 11,1000 11,1000 11,3000	1 1 1 1	5 5 5 5	10.7000 10.3000 9.6000 9.3000	11.4000 12.0000 12.5000 12.9000	400 10 5 73	1 1 1 2
OPTIGIS	0,5100	11:31	21	0.00	0.00 %	1500	0.4900	0.5100	7312	0	0	[+]
OPI	0.00 0.00	0.4080 0.6100	11:19 11:03 11:03 14:16	147 6 10 10	0,4660 0,4540 0,4700 0,5100	1 1 1 1	10 3194 1253 1298	0.4800 0.4680 0.4660 0.4600	0.5200 0.5300 0.5450 0.5500	12469 9106 706 3637	1 1 1 1
ORGANIC	11,1000	13:11	1	11.00	-3.48 %	1	11.7000	11.7000	7	0	0	[+]
ORG	11.00 11.70	8.8000 13.2000	11:51 11:51 09:25 14:45	1 10 2 1	11,7000 11,6000 11,0000 11,5000	1 2 1 1	9 13 5 20	11.1000 11.0000 10.9000 10.7000	11.8000 11.9000 12.1000 12.2000	10 10 10 10	1 1 1 1
ORZLOPONY	2,6000	16:46	600	2.58	0.00 %	480	2.5800	2.6000	4341	1	3	[+]
ORL	2.58 2.60	2.0800 3.0800	16:45 09:00 09:00 09:00	500 20 5 5	2,5800 2,6000 2,5800 2,5800	1 2 1 1	10 827 289 111	2.5600 2.5000 2.2400 2.2200	2.7800 2.8000 2.8800 2.9000	1459 744 248 690	2 1 1 1
OUTDOORZY	0,6650	14:52	57	0.67	-6.99 %	64	0.6350	0.6650	500	27	17	[+]
OUT	0.54 0.67	0.5400 0.8000	14:51 14:51 14:51 14:51	400 400 30 500	0,6650 0,6650 0,6650 0,6600	1 2 1 1	30 60 30 30	0.6300 0.6200 0.6100 0.6000	0.6700 0.6750 0.6800 0.6900	1998 2496 500 1030	2 3 1 2
OVIDWORKS	0,5080	16:41	2525	0.49	2.01 %	16038	0.4900	0.5160	2250	12	6	[+]
OVI	0.49 0.51	0.3920 0.5880	14:25 11:38 11:36 17:00	1000 3094 5000 21	0,4900 0,4980 0,4900 0,4980	1 1 1 1	7780 6625 50 4100	0.4870 0.4810 0.4720 0.4670	0.5180 0.5220 0.5400 0.5460	6059 1665 1852 2470	2 2 1 1
OZECAPITAL	0,4000	16:48	2000	0.39	-2.44 %	100	0.4100	0.4100	4695	38	15	[+]
OZE	0.38 0.40	0.3140 0.4700	16:04 16:03 16:02 15:56	25 1604 55 4291	0,3980 0,3880 0,3880 0,3880	1 1 2 1	1396 6000 10500 5850	0.3900 0.3840 0.3800 0.3760	0.4180 0.4200 0.4260 0.4280	4000 4964 2375 13898	1 1 1 2
P2CHILL	3,3400	15:15	92	3.26	2.45 %	50	3.2400	3.3200	100	9	31	[+]
P2C	3.26 3.38	2.6200 3.9000	14:53 14:45 14:44 14:42	7 385 427 50	3,3400 3,3800 3,3600 3,3400	1 1 3 1	100 200 1480 100	3.2200 3.2000 3.0800 3.0600	3.3400 3.3800 3.4000 3.4600	408 143 843 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 0.5600 0.8200 0.9400	6868 3200 16854 6543	1 3 1 1
PARTNER	0,1130	17:00	199	0.00	0.00 %	2000	0.1130	0.1170	1000	0	0	[+]
PRN_	0.00 0.00	0.0905 0.1350	14:10 14:09 14:09 14:09	1 1 300 85	0,1130 0,1170 0,1160 0,1160	3 3 4 3	17400 3085 24500 7300	0.1120 0.1110 0.1100 0.1080	0.1200 0.1220 0.1230 0.1240	1500 1000 2500 12500	1 1 1 2
PBGAMES	0,2140	11:00	50	0.21	0.00 %	500	0.1900	0.2140	1950	0	0	[+]
PBT	0.21 0.21	0.1720 0.2560	11:00 15:00 15:00 11:02	50 2 50 70	0,2140 0,2140 0,2140 0,2100	1 1 1 1	500 2027 3000 3999	0.1800 0.1750 0.1740 0.1610	0.2160 0.2200 0.2360 0.2480	15001 12002 500 2999	1 3 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	699	PKC	PKC	92258	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	10,0000	12:14	2	10.00	2.46 %	100	9.7000	10.0000	420	0	1	[+]
PLI	9.66 10.00	8.0000 12.0000	12:10 11:35 09:00 16:48	2 100 4 2	9,6600 9,9800 10,0000 9,7600	1 2 1 2	56 298 804 18	9.6800 9.6600 9.6400 9.6200	10.2000 10.3500 10.5000 10.6500	1797 605 1050 200	2 2 2 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	5000	0.2500	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	4167 5883 7143 10000	0.2400 0.1700 0.1400 0.1000	0.3000 0.3180 0.3200 0.3440	22260 2490 3649 4124	2 1 1 1
POINTPACK	13,5500	16:36	30	13.70	-1.45 %	200	13.2000	13.5500	16	0	3	[+]
PNT	13.30 13.70	11.0000 16.4000	13:35 09:42 09:34 14:11	50 150 1 1	13,3000 13,7000 13,7000 13,7500	2 2 2 2	269 1200 2 1001	13.1500 13.0000 12.9500 12.8000	13.6000 13.7000 13.7500 13.8000	99 147 98 100	1 2 1 1
POLCOLOR	1,4600	14:52	160	1.46	-2.01 %	100	1.4000	1.4600	180	0	0	[+]
PLT	1.46 1.46	1.1700 1.7500	10:38 09:13 09:13 09:13	10 44 50 70	1,4600 1,4900 1,4900 1,4700	1 1 2 1	43 100 101 7539	1.3900 1.3800 1.3600 1.3500	1.4700 1.4800 1.5000 1.5200	7 2083 3340 190	1 2 2 1
POLHOLROZ	2,8000	16:21	457	2.70	0.00 %	206	2.7800	2.8000	32	2	6	[+]
PRH	2.70 2.80	2.1600 3.2400	16:21 16:20 16:20 15:55	46 506 3 315	2,8000 2,7800 2,7800 2,7600	1 1 1 1	50 50 50 50	2.7200 2.7000 2.6800 2.6600	2.8400 2.9400 2.9600 2.9800	799 50 50 605	1 1 1 1
POLMAN	0,4300	09:00	10	0.00	0.00 %	2626	0.4000	0.4360	23	0	0	[+]
PLM	0.00 0.00	0.3440 0.5160	14:39 13:56 13:56 13:56	50 374 1506 24	0,4350 0,4000 0,4160 0,4170	1 1 2 1	2000 60 5000 1799	0.3850 0.3760 0.3640 0.3630	0.4430 0.4440 0.4470 0.4480	1446 3000 1327 950	1 1 1 1
POLTRONIC	0,6700	16:41	15	0.71	-5.63 %	30	0.6600	0.6950	960	1	1	[+]
PTN	0.67 0.71	0.5700 0.8500	16:40 16:40 16:40 16:40	15 15 50 100	0,6800 0,6900 0,7000 0,7000	2 2 1 1	2447 4363 2430 5500	0.6550 0.6400 0.6350 0.6300	0.7100 0.7200 0.7950 0.8100	4369 1389 14 1600	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	12204	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.0000 1.2700 1.2900	1380 750 100 830	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	33425	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 0.3340 0.3440	500 5333 563 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	0,1090	16:36	100	0.10	-0.91 %	8000	0.1020	0.1090	26948	31	3	[+]
P24	0.10 0.11	0.0690 0.1270	16:35 16:17 16:01 09:37	2000 8000 20000 1000	0,1020 0,1020 0,1020 0,1090	1 1 1 1	1000 20000 900 10000	0.1010 0.1000 0.0980 0.0975	0.1100 0.1120 0.1140 0.1150	1040 6000 14101 15560	1 1 2 2
PROACTA	1,3500	15:48	400	1.30	6.72 %	130	1.2600	1.3500	3345	1	2	[+]
PAC	1.30 1.35	1.0400 1.5600	15:47 15:13 09:35 14:41	300 500 20 64	1,3300 1,3300 1,3000 1,2650	1 2 1 2	9 1350 2000 2000	1.2200 1.2000 1.1500 1.0400	1.4000 1.4100 1.4200 1.4400	4874 4600 9762 3485	2 2 2 1
PROMISE	6,8500	15:28	10	7.00	-0.72 %	2	6.8000	6.9000	20	0	1	[+]
PRO	6.85 7.00	5.6000 8.4000	15:28 13:28 12:46 15:13	2 25 80 2	6,8500 7,0000 7,0000 6,9000	1 1 1 2	2 2 2 12	6.7500 6.7000 6.6500 6.6000	7.4500 7.5000 7.7000 7.8000	45 1615 15 25	1 2 1 1
PRYMUS	5,5000	09:11	20	5.50	0.00 %	15	5.4500	5.5000	20	0	0	[+]
PRS	5.50 5.50	4.4000 6.6000	11:41 09:49 15:30 15:30	985 5 5 340	5,5000 5,6000 5,6000 5,5500	1 1 3 1	15 250 322 20	5.3500 5.2500 5.2000 5.1000	5.5500 5.6000 5.7500 5.8000	845 352 20 20	1 1 1 1
PYRAMID	12,0000	15:05	5	12.00	0.00 %	5	11.7000	12.0000	625	0	0	[+]
PDG	12.00 12.00	9.6000 14.4000	17:00 17:00 17:00 09:00	175 20 5 2	12,0000 12,0000 12,0000 12,0000	1 2 1 1	5 180 63 5	11.6000 11.5000 11.4000 11.2000	12.1000 12.2000 12.4000 12.6000	5 5 78 355	1 1 1 1
QUART	4,3800	11:23	25	4.38	0.00 %	30	4.1400	4.3800	560	0	0	[+]
QRT	4.38 4.38	3.5200 5.2500	13:07 13:07 13:07 09:56	1 20 79 5	4,3800 4,3600 4,3400 4,2800	1 2 1 1	100 175 50 165	4.1000 4.0600 4.0200 4.0000	4.4000 4.4400 4.4800 4.5400	150 20 50 25	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	1600	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 0.3980 0.4000 0.4100	1400 241 2500 100	1 1 1 1
QUBICGMS	1,2000	11:19	1000	1.20	-2.04 %	10	1.1500	1.2000	1000	1	1	[+]
QUB	1.20 1.20	0.9600 1.4400	17:00 16:01 15:38 15:38	100 460 1040 20	1,2250 1,2100 1,2100 1,2100	1 1 4 1	100 20 800 1000	1.1400 1.1300 1.1250 1.1200	1.2200 1.2250 1.2300 1.2400	20 2900 3020 988	1 1 3 1
READGENE	5,5400	14:48	100	5.64	-1.77 %	490	5.2200	5.5200	50	1	6	[+]
RDG	5.12 5.64	4.5200 6.7600	13:44 13:44 13:41 13:40	30 20 430 80	5,5400 5,5200 5,2200 5,2200	1 2 2 1	20 415 85 9	5.1000 5.0200 5.0000 4.9900	5.5400 5.5600 5.5800 5.6000	25 20 20 20	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	5,9200	12:19	1	5.92	0.00 %	1	5.9000	5.9000	2710	0	0	[+]
RSP	5.92 5.92	4.7400 7.1000	16:09 13:31 13:31 13:31	1 300 1825 175	5,9200 5,9400 5,9400 5,9200	3 1 1 2	23 54 66 60	5.6600 5.6400 5.5800 5.5000	5.9400 6.4000 6.4200 6.4400	223 11 1 278	2 1 1 1
ROAD	4,9300	10:17	3	4.93	0.00 %	60	4.8300	4.9300	100	0	0	[+]
RST	4.93 4.93	3.9500 5.9000	13:43 09:21 09:21 09:21	3 3 3 3	4,9300 4,9300 4,9300 4,9300	1 3 1 1	75 458 290 50	4.8200 4.8100 4.8000 4.7600	4.9400 4.9500 4.9800 5.0600	100 1027 1500 100	1 1 1 1
ROBINSON	3,1400	12:50	425	3.10	0.64 %	30	3.1000	3.1600	50	0	2	[+]
RBS	3.10 3.14	2.4800 3.7200	12:49 09:59 09:00 12:42	50 5 11 325	3,1400 3,1000 3,1000 3,1200	2 1 1 1	56 50 50 500	3.0600 3.0400 3.0200 3.0000	3.2000 3.2200 3.2400 3.2600	3896 2308 50 73	2 4 1 3
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	4666	PKC	PKC	261950	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	200 44 300 2000	0.2500 0.2310 0.2000 0.1505	0.0500 0.2000 0.2190 0.2280	5000 12374 4975 2000	1 1 1 1
ROCCA	3,7000	09:00	5	3.70	0.00 %	115	3.6600	3.7000	1829	0	0	[+]
RCA	3.70 3.70	2.9600 4.4400	09:45 09:45 09:00 09:00	275 25 5 5	3,7000 3,7400 3,9400 3,9400	1 1 1 1	20 20 100 100	3.6400 3.6200 3.6000 3.5800	3.9600 4.3000 4.3400 4.3600	20 20 20 20	1 1 1 1
RSGAMES	10,6000	16:40	20	10.70	-6.19 %	10	10.2000	10.6000	20	0	2	[+]
RSG	10.60 10.70	8.6000 12.8000	16:13 16:07 16:06 16:05	20 20 20 20	10,6000 10,6000 10,6000 10,6000	1 1 1 1	20 50 10 100	10.0000 9.6500 9.5000 9.3500	10.8000 11.0000 11.3000 11.5000	10 100 23 10	1 1 2 1
RUCHCHORZ	0,3200	11:24	7314	0.32	-8.05 %	11287	0.3200	0.3200	11000	19	6	[+]
RCW	0.32 0.32	0.2560 0.3840	11:00 11:00 11:00 11:32	1400 8600 1400 109	0,3200 0,3200 0,3200 0,3480	1 1 1 0	656 10000 1 0	0.3000 0.2500 0.1000 0.0000	0.3400 0.3800 0.4300 0.4500	5854 900 273 19300	1 1 1 1
S4E	42,4000	11:25	650	42.40	0.00 %	10	41.0000	42.6000	4	1	45	[+]
S4E	42.40 42.40	34.0000 50.5000	11:23 10:42 10:41 16:48	400 700 500 700	42,4000 42,4000 42,4000 42,4000	1 1 3 1	24 12 110 99	40.4000 40.2000 39.0000 37.4000	42.8000 43.0000 43.2000 43.6000	110 399 100 50	1 2 1 1
SAKANA	0,3300	12:40	1	0.33	-9.34 %	48	0.3300	0.3500	2864	0	0	[+]
SKN	0.33 0.35	0.2640 0.3960	09:48 09:00 16:12 16:12	14 1 986 2514	0,3500 0,3300 0,3640 0,3400	1 1 1 1	2000 3999 1999 5000	0.3280 0.3220 0.3100 0.3060	0.3620 0.3640 0.3660 0.3700	4000 1 4000 7812	1 1 1 3
SAULETECH	1,3500	16:49	100	0.00	0.00 %	37389	PKC	PKC	30537	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 7	320 220 100 2134	2.5000 1.4000 1.3600 1.3500	0.6800 0.9700 1.3000 1.3400	9000 3125 1000 6651	1 1 1 3
SCANWAY	169,5000	16:49	8	177.50	-4.24 %	8	PKC	PKC	1	5	883	[+]
SCW	166.50 177.50	142.0000 213.0000	16:48 16:48 16:47 16:47	2 5 40 1	169,5000 169,5000 169,5000 169,5000	1 2 3 4	1 7 11 61	175.0000 168.5000 168.0000 167.0000	169.5000 170.0000 171.5000 172.0000	510 501 7 5	2 1 3 1
SDSOPTIC	5,2800	16:30	2	5.18	1.54 %	2	5.2600	5.2800	696	2	9	[+]
SDS	5.00 5.30	4.1500 6.2000	16:28 16:28 15:43 15:43	350 650 158 42	5,0000 5,0000 5,0000 5,1000	2 1 1 1	250 650 400 340	5.0000 4.8300 4.8200 4.8100	5.3000 5.8800 5.9000 6.0200	1400 98 150 300	3 1 1 1
SEDIVIO	8,3800	12:38	12	8.38	0.00 %	310	8.0000	8.3800	216	0	0	[+]
SED	8.38 8.38	6.7200 10.0500	17:00 17:00 16:46 11:08	17 33 50 33	8,3800 8,3800 8,3200 8,0000	1 1 1 1	250 73 40 398	7.9800 7.7800 7.7600 7.7200	8.5000 8.5600 8.8000 8.8800	173 561 741 700	1 1 2 1
SEVENET	2,5800	17:00	10	0.00	0.00 %	1002	2.5000	2.5700	490	0	0	[+]
SEV	0.00 0.00	2.0700 3.0900	13:03 13:03 10:14 10:14	10 581 15 10	2,5700 2,5600 2,5500 2,5500	1 1 1 1	1000 583 2997 3000	2.4500 2.4400 2.4200 2.2300	2.5800 2.5900 2.6000 2.6600	1378 873 1009 999	3 1 3 1
SFD	2,7900	16:45	4	2.89	-3.46 %	500	2.7900	2.7900	483	14	39	[+]
SFD	2.70 2.89	2.3200 3.4600	16:33 16:32 16:31 16:11	1 355 358 80	2,7600 2,7900 2,7900 2,8000	2 2 1 2	136 275 2100 2060	2.7600 2.7500 2.7400 2.7200	2.8000 2.8400 2.8500 2.9000	800 1307 1052 1262	1 2 1 4
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.6500	700	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8500 1.1000 0.0000 0.0000	1595 481 0 0	2 1 0 0
SIMTERACT	5,7000	16:06	191	6.50	0.88 %	303	5.6000	5.9500	50	1	7	[+]
SMT	5.60 6.55	5.2000 7.8000	16:05 14:58 14:58 14:58	71 47 2 1	5,7000 5,6000 5,6000 5,6000	1 1 1 1	238 129 247 1622	5.4000 5.2500 5.2000 5.1500	6.0000 6.0500 6.4000 6.5000	278 50 2 193	1 1 1 1
SOFTBLUE	0,1995	16:10	2200	0.20	-0.25 %	2209	0.1950	0.1995	8974	3	1	[+]
SBE	0.19 0.20	0.1600 0.2400	10:33 09:00 15:29 13:13	1000 20 1000 2500	0,1945 0,2000 0,2000 0,1945	3 1 1 1	772 2000 2000 1000	0.1945 0.1935 0.1920 0.1915	0.2000 0.2040 0.2060 0.2070	31462 100 500 35500	4 1 1 3
SOLARINOV	0,0600	14:39	500	0.06	-3.54 %	700	0.0590	0.0600	17484	43	3	[+]
SIN	0.06 0.06	0.0436 0.0808	14:39 14:39 11:14 11:14	2000 2000 9300 20700	0,0600 0,0600 0,0590 0,0590	1 1 5 1	1000 2000 28000 39000	0.0570 0.0550 0.0540 0.0530	0.0628 0.0630 0.0640 0.0652	1777 106324 24900 10000	4 2 1 1
SONKA	9,2600	16:03	10	9.32	-0.86 %	183	9.0000	9.2600	90	3	25	[+]
SOK	9.00 9.34	7.4600 11.1500	15:59 15:59 15:49 15:46	101 12 10 2	9,0800 9,1400 9,2800 9,1400	1 2 1 1	600 22 20 20	8.9800 8.9000 8.8600 8.8400	9.2800 9.3000 9.3200 9.3400	887 4 20 1267	1 1 1 3
STANDREW	11,9000	11:56	1	11.90	-0.83 %	6	11.7000	12.0000	3	0	0	[+]
STD	11.90 11.90	9.5500 14.2000	09:47 10:57 09:51 09:51	1 1 2 1	12,0000 12,0000 12,1000 12,1000	1 1 2 2	5 10 20 15	11.6000 11.4000 11.0000 10.8000	12.2000 12.4000 12.5000 12.6000	44 5 10 18	1 1 1 2
STARWARD	9,5000	16:18	11	9.42	0.42 %	6	9.3800	9.5000	77	1	8	[+]
STA	9.10 9.50	7.5400 11.3000	16:18 16:18 16:06 16:05	29 40 3 20	9,4800 9,4800 9,3800 9,3800	1 1 1 2	19 10 100 32	9.1000 9.0400 9.0200 9.0000	9.5800 9.6000 9.7800 9.8000	371 87 60 50	1 2 2 1
STEMCELLS	0,3740	16:27	166	0.34	0.54 %	200	0.3500	0.3900	200	7	2	[+]
SCS	0.31 0.37	0.2720 0.4080	16:27 16:27 16:27 16:27	399 2730 200 200	0,3720 0,3700 0,3700 0,3600	1 1 1 1	200 200 200 200	0.3400 0.3300 0.3200 0.3160	0.3920 0.3940 0.3960 0.3980	200 200 400 4332	1 1 1 1
SUNTECH	1,4450	13:27	138	1.41	0.00 %	812	1.4000	1.4200	600	0	0	[+]
SUN	1.41 1.45	1.1300 1.6900	11:20 11:20 16:47 16:46	1 35 800 200	1,4450 1,4100 1,4450 1,4450	1 1 2 3	100 200 4900 1408	1.3500 1.3450 1.3200 1.3000	1.4450 1.4500 1.4600 1.4800	97 13730 2000 300	2 4 1 1
SWMANSION	37,8000	09:18	50	37.80	0.00 %	10	37.2000	37.6000	15	0	12	[+]
SWM	37.80 37.80	30.4000 45.2000	09:15 16:29 13:21 11:18	264 2 11 55	37,8000 37,8000 38,0000 37,8000	3 1 3 1	284 10 109 14	37.0000 36.2000 36.0000 35.6000	37.8000 38.0000 38.2000 38.4000	489 96 15 308	2 1 1 2
SYNERGA	0,6060	16:17	15	0.62	-2.26 %	434	0.6060	0.6100	2744	6	4	[+]
SNG	0.61 0.62	0.4960 0.7440	15:20 15:20 13:18 11:23	428 572 1 1031	0,6100 0,6100 0,6060 0,6100	1 1 1 1	5000 5000 3402 6000	0.6040 0.6020 0.6000 0.5920	0.6200 0.6300 0.6320 0.6340	14167 200 200 200	2 1 1 1
SZAR	0,0895	16:32	2	0.08	-4.28 %	10498	0.0835	0.0895	9898	24	2	[+]
SZR	0.08 0.09	0.0585 0.1080	16:31 16:19 16:19 16:18	10095 1802 1598 402	0,0895 0,0835 0,0835 0,0835	2 1 2 1	10999 1500 32000 1800	0.0830 0.0825 0.0820 0.0815	0.0900 0.0910 0.0940 0.0945	98000 18650 103000 210379	1 1 1 1
TAMEX	2,1200	09:43	843	2.20	-10.17 %	20	PKC	2.1200	981	1	2	[+]
TOS	2.12 2.20	1.7600 2.6400	09:07 09:00 17:00 10:45	2 2 21 10	2,2000 2,3600 2,3800 2,2200	3 1 1 2	1000 1000 1026 1234	2.0600 2.0400 2.0200 2.0000	2.3200 2.3400 2.5000 2.6000	1500 806 244 500	1 1 1 1
TAXNET	1,9700	09:00	2	0.00	0.00 %	250	1.9700	2.0600	20	0	0	[+]
TXN	0.00 0.00	1.5800 2.3600	09:00 12:43 09:56 09:47	100 50 200 5	1,9700 2,0600 2,0600 2,1400	1 1 1 1	33 998 200 870	1.9600 1.9300 1.9200 1.8800	2.0800 2.1000 2.1400 2.1600	30 50 100 50	1 1 1 1
TELEMEDPL	0,6300	11:00	233	0.00	0.00 %	50	0.5900	0.6400	1683	0	0	[+]
TMP	0.00 0.00	0.5050 0.7550	11:00 11:00 11:00 11:00	100 100 100 151	0,6300 0,6000 0,6000 0,5750	1 1 2 1	49 41 2020 1199	0.5750 0.5650 0.5500 0.5450	0.6450 0.6800 0.7100 0.7200	100 100 100 3000	1 1 1 1
TELESTRADA	23,8000	09:00	15	0.00	0.00 %	177	22.8000	23.8000	195	0	0	[+]
TLS	0.00 0.00	19.1000 28.4000	16:47 09:56 09:56 16:47	10 2517 86 223	23,8000 22,6000 23,4000 22,6000	1 1 3 3	1 1 640 660	22.4000 21.0000 20.8000 20.6000	25.0000 25.6000 25.8000 28.4000	99 100 500 456	1 1 1 1
TELGAM	0,4070	12:36	450	0.41	-0.25 %	75	0.4070	0.4290	6250	1	0	[+]
TLG	0.41 0.41	0.3260 0.4880	12:36 13:31 10:00 09:11	50 500 30 500	0,4070 0,4080 0,4320 0,4320	1 1 1 1	500 10000 1590 500	0.4010 0.3960 0.3940 0.3930	0.4310 0.4320 0.4370 0.4480	500 8437 8999 6373	1 3 1 1
TERMOEXP	17,7000	15:11	1	0.00	0.00 %	60	16.8000	17.7000	101	0	0	[+]
TME	0.00 0.00	14.2000 21.2000	14:51 14:51 09:31 09:17	35 65 2 6	16,2000 16,5000 17,7000 16,5000	1 1 1 1	5 44 104 44	16.2000 14.6000 14.5000 13.4000	17.8000 18.0000 19.7000 19.8000	90 56 44 92	1 1 1 1
THEDUST	1,0800	11:00	50	1.08	-1.82 %	40	1.0800	1.1000	603	0	0	[+]
THD	1.08 1.08	0.8640 1.2950	11:00 11:00 15:00 15:00	10 200 297 100	1,0800 1,0800 1,1000 1,1000	1 2 2 1	100 208 1100 200	1.0500 1.0400 1.0000 0.9700	1.1700 1.1800 1.1900 1.2200	50 100 100 200	1 1 1 1
TNTPROENR	1,0000	11:03	4000	1.00	0.00 %	100	1.0500	1.0000	3000	35	35	[+]
TNT	1.00 1.00	0.8000 1.2000	11:01 11:00 11:00 11:00	750 365 2000 8000	1,0000 1,0000 1,0000 1,0000	1 1 1 1	242 50 12 12	1.0000 0.9800 0.9700 0.9600	1.0200 1.0350 1.0400 1.0550	3505 1666 6197 12	5 1 2 1
TREX	1,5200	16:17	100	1.54	2.01 %	20	1.4400	1.5100	1100	5	8	[+]
TRX	1.47 1.54	1.2400 1.8400	14:57 12:54 12:29 10:20	100 2455 1026 800	1,4700 1,5000 1,5000 1,5400	3 2 1 3	3126 4000 100 1008	1.4300 1.4200 1.4100 1.4000	1.5200 1.5300 1.5400 1.5500	4157 3000 4930 3852	1 1 3 2
TRUEGAMES	0,2850	16:49	86	0.29	1.42 %	100	0.2640	0.2850	1825	1	0	[+]
TGS	0.25 0.29	0.2280 0.3420	16:49 16:49 16:49 16:46	54 100 50 50	0,2840 0,2800 0,2790 0,2790	2 3 1 1	2598 5200 6000 5134	0.2630 0.2620 0.2610 0.2600	0.2860 0.2870 0.2880 0.2940	2684 200 200 100	1 1 1 1
UFGAMES	1,0700	14:25	150	1.05	0.94 %	100	1.0300	1.0600	200	1	1	[+]
UFG	1.05 1.07	0.8400 1.2600	14:24 09:00 15:42 13:53	85 450 14 1	1,0600 1,0500 1,0600 1,0600	1 1 1 1	180 100 3080 100	1.0200 0.9800 0.9750 0.9500	1.0700 1.0800 1.1000 1.1100	524 2000 2906 100	1 1 2 1
UNIFIED	0,1710	15:01	540	0.17	3.64 %	1460	0.1710	0.2000	6500	3	1	[+]
UFC	0.17 0.17	0.1370 0.2040	15:01 11:26 11:00 11:00	1874 100 528 190	0,1710 0,1710 0,1710 0,1650	1 2 1 1	5000 4571 3000 6513	0.1700 0.1650 0.1590 0.1540	0.2220 0.2240 0.2500 0.2800	2041 3300 2000 3498	1 1 1 1
VARSAV	0,4580	13:47	25	0.45	-2.76 %	320	0.4280	0.4550	180	11	5	[+]
VAR	0.43 0.46	0.3560 0.5340	12:20 10:33 10:32 10:32	180 991 11 1500	0,4270 0,4250 0,4300 0,4300	1 3 1 1	320 2559 4700 250	0.4270 0.4250 0.4200 0.4180	0.4560 0.4570 0.4580 0.4590	225 225 6200 991	1 1 1 1
VEE	11,2500	16:15	2	11.20	0.00 %	62	11.0500	11.2500	23	1	15	[+]
VEE	11.00 11.40	8.9600 13.4000	16:15 16:00 16:00 16:00	5 75 67 58	11,0500 11,0000 11,1000 11,1000	1 1 1 2	125 10 125 98	11.0000 10.9500 10.9000 10.8500	11.3000 11.5000 11.6000 11.6500	90 129 170 50	1 2 1 1
VERBICOM	1,4800	16:27	10	1.17	24.37 %	20	1.2800	1.4800	200	26	33	[+]
VRB	1.17 1.57	1.1200 1.6800	16:25 16:25 16:10 15:34	10 10 50 50	1,2700 1,2700 1,4900 1,4900	1 1 1 1	90 100 100 200	1.2700 1.2600 1.2500 1.2400	1.4900 1.5200 1.5500 1.5600	900 600 1087 2693	1 1 2 1
VIDIS	4,7000	15:37	212	4.44	-6.00 %	250	4.6000	4.7000	3	0	1	[+]
VDS	4.44 4.70	3.5600 5.3000	09:08 09:00 09:02 09:05	3 2 2 2	4,4400 5,0000 5,0000 5,0000	1 1 2 1	180 159 581 285	4.4200 4.1000 4.0000 0.0100	4.9000 5.0000 5.2500 5.9500	235 14 27 6727	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14950	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 1 2	25000 10000 50000 160000	0.0175 0.0140 0.0115 0.0105	0.0130 0.0150 0.0170 0.0175	220000 9148 100000 953379	1 1 1 1
VOOLT	2,1500	16:21	1	2.15	0.94 %	349	2.1500	2.1800	100	0	0	[+]
VLT	2.15 2.15	1.7200 2.5800	10:25 10:25 10:25 10:13	154 50 596 100	2,1300 2,1300 2,1300 2,1300	1 3 1 1	50 3636 100 450	2.1400 2.1300 2.1000 2.0600	2.1900 2.2400 2.2800 2.3000	150 100 150 200	1 1 1 1
VRFABRIC	2,9700	16:17	10	2.89	2.41 %	9	2.8000	2.9700	708	2	5	[+]
VFA	2.87 2.98	2.3200 3.4600	16:09 16:04 14:52 14:52	10 450 5 40	2,9500 2,8700 2,9800 2,9700	1 1 1 1	20 20 1000 2906	2.7900 2.7800 2.7700 2.7600	2.9800 3.0000 3.0900 3.1700	437 280 250 40	2 1 1 1
VRFACTORY	0,2100	16:37	13500	0.23	-12.50 %	5500	0.2000	0.2080	600	173	37	[+]
VRF	0.20 0.23	0.1840 0.2760	16:31 16:25 16:16 16:10	100 1000 500 525	0,2100 0,2100 0,2140 0,2000	2 2 2 1	12192 25500 1500 500	0.1960 0.1950 0.1900 0.1860	0.2100 0.2140 0.2160 0.2180	50800 500 29950 9400	1 1 1 1
WERTHHOLZ	0,2020	16:49	1	0.20	0.00 %	1800	0.1810	0.2020	40423	17	3	[+]
WHH	0.20 0.20	0.1600 0.2400	16:49 16:49 16:49 16:48	16499 1 8501 5000	0,2000 0,2020 0,2000 0,2000	1 1 2 1	300 3899 6233 3998	0.1800 0.1710 0.1700 0.1630	0.2300 0.2380 0.2500 0.2700	13501 7354 4044 2222	1 1 2 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	3615	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 0.5800	480 2500 5000 34257	1 1 1 1
WIERZYCL	0,5960	14:17	30	0.60	-0.67 %	21	0.5620	0.5940	3302	0	0	[+]
WRL	0.60 0.60	0.4790 0.7160	09:00 16:26 16:22 16:22	20 166 600 18	0,5980 0,6000 0,5760 0,5760	2 2 2 2	78 240 240 240	0.5600 0.5580 0.5560 0.5540	0.5960 0.6020 0.6040 0.6260	3421 20306 500 500	1 2 1 1
XBSPROLOG	91,0000	16:43	1	92.50	6.43 %	75	91.0000	92.0000	45	0	28	[+]
XBS	89.00 92.50	74.0000 111.0000	16:02 15:15 13:30 12:40	8 16 8 5	91,0000 91,0000 90,0000 90,0000	1 1 2 1	157 1 2 1	90.0000 89.0000 88.0000 87.0000	93.0000 96.0000 96.5000 0.0000	80 1 1 0	1 1 1 0
ZENERIS	3,8900	16:48	23	3.89	0.00 %	2	3.8900	3.9300	10	0	0	[+]
ZEN	3.89 3.89	3.1200 4.6600	10:02 10:02 13:44 13:44	2 3 10 10	3,8900 3,8900 3,8900 3,8600	1 1 1 2	300 10 3 110	3.8300 3.8000 3.7900 3.7800	3.9400 3.9700 3.9900 4.0300	30 25 62 10	2 2 4 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	60828	PKC	PKC	258936	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 1 1	5000 2000 4114 4319	0.0700 0.0620 0.0610 0.0600	0.0300 0.0360 0.0490 0.0500	45000 7190 150000 89	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	109757.2	-0.78%	16:58
WIG20	2945.8	-0.73%	17:09
WIG20 Fut	2945.0	-1.07%	16:49
WIG20USD	812.1	-0.05%	16:58
mWIG40	7905.7	-0.47%	16:58
sWIG80	29186.8	-0.45%	16:58

Notowania Świat
S&P500	6832.9	+0.05%	17:12
Nasdaq	23383.1	-0.13%	17:12
Nikkei	49864.7	+1.14%	7:45
DAX	23717.6	+0.03%	16:57
Ropa WTI	59.4	+1.23%	17:13
Złoto	4218.5	+0.29%	17:13

Notowania Waluty
EUR/PLN	4.22489	-0.19%	17:13
CHF/PLN	4.52482	-0.19%	17:13
USD/PLN	3.62226	-0.52%	17:13
EUR/USD	1.16637	+0.34%	17:13
GBP/USD	1.33462	+1.03%	17:13
USD/JPY	155.109	-0.50%	17:13

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
MEDINICE	12.56	20.77%
CELTIC	2.80	10.67%
ORCOGROUP	4.50	10.29%
QNATECHNO	27.00	7.57%
PURE	4.40	7.32%
Więcej ...
IFCAPITAL	0.25	-95.25%
ATLANTIS	1.62	-13.83%
KSGAGRO	3.82	-9.26%
INTERBUD	2.00	-8.26%
HELIO	30.50	-7.58%
Więcej ...
Rośnie:		107 Spółek
Bez zmian:		47 Spółek
Spada:		199 Spółek
Obrót:		1,537,513,871 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