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	0,0972	17:00	1	0.10	-5.63 %	19399	0.0972	0.1010	8200	143	14	[+]
ONE	0.10 0.10	0.0690 0.1275	14:37 14:27 14:27 14:27	250 26000 6000 3000	0,1015 0,0970 0,0972 0,0976	1 1 2 1	18 12700 7000 12000	0.0960 0.0956 0.0954 0.0952	0.1015 0.1020 0.1025 0.1030	8450 38000 25893 19514	1 3 4 3
4MASS	6,4800	17:00	2	6.32	0.62 %	20	6.4300	6.4800	364	26	169	[+]
4MS	6.32 6.60	5.0600 7.5800	17:00 16:48 16:45 16:43	1 15 50 2	6,4800 6,4800 6,4200 6,4800	2 3 1 2	1443 5000 150 341	6.4200 6.4100 6.4000 6.3500	6.4900 6.5000 6.5800 6.5900	1000 329 1000 1690	1 2 1 2
4MOBILITY	3,0000	15:52	50	2.98	0.00 %	20	2.9000	3.0000	9327	8	23	[+]
4MB	2.96 3.00	2.4000 3.5600	13:57 13:30 13:11 12:51	100 523 1341 20	3,0000 3,0000 3,0000 3,0000	1 1 1 1	20 20 20 20	2.8000 2.7000 2.6000 2.5000	3.1000 3.2000 3.2200 3.4000	20 350 31 50	1 2 1 1
7FIT	8,4000	16:29	70	0.00	0.00 %	5	8.1000	8.3500	60	0	0	[+]
7FT	0.00 0.00	6.7500 10.0000	10:43 09:00 09:00 16:02	100 1 2 200	8,2000 8,2000 8,2000 8,0000	1 1 1 1	250 5 25 79	8.0000 7.8000 7.1500 6.6000	8.4000 9.5000 9.6000 9.9500	239 455 232 280	1 1 1 2
7LEVELS	6,9000	15:00	73	0.00	0.00 %	72	7.0000	7.7000	65	0	0	[+]
7LV	0.00 0.00	5.5500 8.2500	11:00 11:00 11:00 15:00	10 2 2 2	6,9000 6,9000 7,0000 7,0000	1 1 0 0	1000 44 0 0	5.0000 3.1800 0.0000 0.0000	9.2000 10.0000 12.0000 15.0000	200 1 268 26	1 1 2 1
ABAK	3,8000	11:11	100	3.84	-1.55 %	652	3.7400	3.9200	600	0	2	[+]
ABK	3.80 3.84	3.0800 4.6000	10:56 09:25 14:18 16:45	380 500 5 74	3,8400 3,8600 4,0000 4,0000	1 0 0 0	202 0 0 0	3.2000 0.0000 0.0000 0.0000	4.1000 4.8000 0.0000 0.0000	5000 442 0 0	1 1 0 0
ADATEX	0,2700	16:48	200	0.26	-1.46 %	500	0.2560	0.2700	4800	1	0	[+]
ADX	0.26 0.27	0.2080 0.3120	16:48 16:48 13:17 13:01	200 100 400 500	0,2680 0,2660 0,2600 0,2600	2 1 1 2	4953 4800 200 5247	0.2540 0.2380 0.2360 0.2300	0.2740 0.2760 0.2900 0.2920	11281 47550 500 4503	2 1 1 1
AERFINANC	0,0700	15:00	9000	0.07	0.00 %	68507	0.0700	0.0895	500	10	1	[+]
AER	0.07 0.07	0.0490 0.0910	15:00 15:07 11:00 11:00	1000 100 11025 100	0,0700 0,0700 0,0700 0,0700	1 1 0 0	800 10000 0 0	0.0600 0.0500 0.0000 0.0000	0.0900 0.1000 0.1300 0.1500	170088 800 32020 3340	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	17	2.5400	PKC	3427	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 200 200 500	1.5000 1.2000 1.0000 0.8000	1.5100 1.6500 1.8000 2.0000	100 10 50 100	1 1 1 1
AGROLIGA	18,5000	13:52	10	18.00	0.00 %	10	18.1000	18.6000	78	0	1	[+]
AGL	17.90 18.50	14.4000 21.6000	13:52 13:38 12:25 10:22	37 20 10 1	18,4000 17,9000 18,0000 18,5000	1 2 1 1	10 350 5 10	18.0000 17.9000 17.6000 17.5000	18.8000 19.0000 19.4000 19.5000	20 20 20 20	1 1 2 1
AITON	0,3040	17:01	4159	0.35	-18.72 %	4030	0.3020	0.3040	841	26	8	[+]
AIT	0.30 0.35	0.2800 0.4200	17:00 15:06 13:32 13:29	100 570 741 5000	0,3040 0,3020 0,3000 0,3000	1 1 2 1	500 9895 3940 15000	0.2940 0.2920 0.2900 0.2860	0.3060 0.3080 0.3200 0.3220	200 700 500 500	1 2 1 1
AKCEPTFIN	0,2520	11:00	20	0.25	0.00 %	400	0.2500	0.2500	400	0	0	[+]
AFC	0.25 0.25	0.2020 0.3020	11:00 11:00 15:00 15:00	20 20 300 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	2300 5000 1200 3000	0.2300 0.2000 0.1700 0.1500	0.2520 0.2880 0.2900 0.2960	1640 2891 100 200	1 1 1 1
ANALIZY	19,0000	12:02	21	19.00	-4.52 %	229	19.0000	20.0000	1200	0	0	[+]
AOL	19.00 19.00	15.2000 22.8000	16:46 15:55 13:56 15:33	180 20 123 80	19,9000 19,9000 19,9000 19,0000	2 1 1 1	100 50 100 50	18.5000 18.0000 17.5000 17.0000	20.6000 21.0000 21.8000 22.0000	80 20 35 50	1 1 1 1
APANET	1,4500	13:04	1	1.42	4.32 %	2775	1.3600	1.4500	204	1	1	[+]
APA	1.42 1.46	1.1400 1.7000	10:13 10:13 10:13 10:13	305 100 15 15	1,4600 1,4500 1,4500 1,4300	2 1 1 1	2350 200 499 1000	1.3100 1.2000 1.1600 1.1500	1.4600 1.4700 1.4900 1.5500	995 320 200 200	1 1 1 1
APIS	0,0244	11:00	2701	0.02	-3.17 %	185823	0.0226	0.0244	102277	3	0	[+]
ASA	0.02 0.02	0.0172 0.0316	15:00 11:00 15:16 15:16	13333 1868 1702 39900	0,0252 0,0218 0,0256 0,0256	1 1 3 1	22387 18551 64654 30000	0.0222 0.0220 0.0218 0.0216	0.0262 0.0264 0.0266 0.0270	16666 44303 44899 127606	1 1 2 1
APS	5,1500	15:47	2	5.40	0.98 %	410	4.9600	5.1500	369	0	0	[+]
APS	4.94 5.40	4.3200 6.4500	15:23 14:56 14:40 12:26	4 20 4 3	4,9600 5,2000 5,2000 5,4000	1 1 1 1	8 150 2000 700	4.9400 4.5000 2.8000 2.2000	5.2000 5.4000 5.5000 6.1000	391 328 110 31	1 1 1 1
AQUABB	14,5000	09:53	34	0.00	0.00 %	5	14.2000	14.5000	5	0	0	[+]
AQU	0.00 0.00	11.6000 17.4000	09:53 09:53 09:53 09:33	10 10 10 2	14,5000 14,3000 14,1000 13,7000	1 1 1 1	10 10 10 10	14.0000 13.7000 13.4000 13.2000	14.7000 15.0000 15.2000 16.0000	10 10 20 10	1 1 1 1
AQUAPOZ	8,9000	10:00	106	0.00	0.00 %	2	9.1500	9.2000	240	0	0	[+]
AQA	0.00 0.00	7.1500 10.6000	09:38 17:00 17:00 17:00	250 59 171 79	8,9000 8,9000 8,9000 8,9000	1 1 1 1	250 250 250 90	8.8000 8.7500 8.5000 6.8500	10.0000 11.0000 12.0000 13.0000	245 225 250 210	1 1 1 1
ARTGAMES	0,5200	17:00	20	0.51	0.78 %	230	0.5060	0.5200	580	1	1	[+]
ARG	0.50 0.52	0.4050 0.6060	17:00 15:34 15:34 11:11	70 750 450 20	0,5200 0,5060 0,5080 0,5060	2 5 2 1	560 2670 2125 3684	0.5020 0.5000 0.4800 0.4710	0.5220 0.5240 0.5260 0.5300	1613 408 1270 800	1 1 1 1
ASMODEV	0,9800	17:00	5	0.89	10.11 %	195	0.9800	1.0400	740	17	17	[+]
AMV	0.89 1.04	0.7150 1.0600	16:03 16:02 16:01 16:01	800 200 1000 200	1,0000 1,0000 1,0400 1,0400	1 1 1 1	200 1000 3000 200	0.9400 0.9100 0.9050 0.9000	1.0500 1.0600 1.0700 1.0800	2738 200 2694 829	1 1 1 1
ASTRO	0,0820	09:26	50	0.08	-2.96 %	1150	0.0820	0.0845	1400	0	0	[+]
ASR	0.08 0.08	0.0575 0.1060	10:45 10:43 10:29 15:17	1000 8400 400 4500	0,0845 0,0830 0,0830 0,0850	1 1 1 1	3812 20000 1000 49	0.0810 0.0800 0.0710 0.0700	0.0850 0.0870 0.0900 0.0915	11839 600 1000 950	3 1 1 1
ATCCARGO	13,4000	17:00	5	14.00	-1.83 %	295	13.4000	14.0000	658	1	12	[+]
ATA	13.35 14.00	11.2000 16.8000	13:56 12:49 11:50 11:12	132 5 135 219	13,9500 13,3500 13,6000 13,6500	1 2 1 1	200 32 17 37	13.3000 13.2000 13.1500 13.1000	14.8500 14.9000 15.0000 15.5500	150 1500 364 211	1 1 1 2
ATOMJELLY	1,3400	17:00	20	0.00	0.00 %	50	1.2700	1.3400	280	0	0	[+]
ATJ	0.00 0.00	1.0800 1.6000	17:00 17:00 15:43 15:43	100 130 20 50	1,3400 1,3400 1,3000 1,3000	1 1 1 1	40 100 50 50	1.2600 1.2500 1.2400 1.2300	1.3500 1.3600 1.3700 1.3800	200 100 100 100	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1200	PKC	11681	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 1 0 0	50000 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.1000 0.1700 0.1780	10208 5000 14000 6003	2 1 1 1
AUXILIUM	1,7500	16:15	484	1.69	4.79 %	1000	1.7000	1.7500	270	9	16	[+]
AUX_	1.68 1.75	1.3600 2.0200	16:15 15:54 15:54 14:05	16 100 1000 500	1,7300 1,7300 1,7200 1,7200	2 2 2 1	1729 831 543 800	1.6900 1.6800 1.6500 1.6400	1.7600 1.7800 1.7900 1.8100	1000 1000 1166 1044	1 1 2 2
AZTEC	1,8700	11:44	50	1.82	-1.58 %	100	1.8300	1.8700	30	1	1	[+]
AZC	1.82 1.87	1.4600 2.1800	09:00 09:00 09:00 09:00	260 120 50 20	1,8200 1,8200 1,8200 1,8200	3 1 1 1	1390 950 530 100	1.8200 1.8100 1.7800 1.7600	1.8800 1.8900 1.9000 1.9100	80 100 347 100	1 1 2 1
BALTICON	11,5000	15:41	2	0.00	0.00 %	1382	11.0000	11.5000	956	0	0	[+]
BLT	0.00 0.00	9.2000 13.8000	17:00 15:26 10:36 10:37	2 1 2 1	11,5000 11,1000 11,5000 11,4000	1 2 1 2	400 30 64 233	10.5000 10.1000 9.4000 9.3000	11.6000 11.9000 12.0000 12.5000	257 199 5 50	1 1 1 1
BELEAF	5,8000	11:00	2	5.80	0.00 %	169	5.8000	6.3000	20	0	0	[+]
BLF	5.80 5.80	4.6400 6.9500	15:00 15:00 15:19 15:06	99 102 12 25	5,8000 5,8000 5,7500 5,7500	1 1 1 1	20 20 20 150	5.5000 5.3000 3.5000 3.2200	6.5000 6.9000 6.9500 8.6000	20 98 185 595	1 1 1 2
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	240	0.2500	PKC	14504	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 0 0	7000 1000 0 0	0.2000 0.1700 0.0000 0.0000	0.0100 0.1500 0.2000 0.2100	128 4000 2500 25456	1 1 1 4
BINARY	4,0400	17:00	50	0.00	0.00 %	25	3.8800	4.0000	990	0	0	[+]
BHX	0.00 0.00	3.2400 4.8400	15:59 15:59 12:01 12:01	20 400 500 100	4,0200 4,0200 4,0200 4,0200	1 1 1 1	20 125 20 30	3.8600 3.8200 3.8000 3.7000	4.0800 4.1000 4.1800 4.2000	50 67 95 831	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1000	0.1000	PKC	54575	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	500 1000 9000 1000	0.0800 0.0700 0.0600 0.0500	0.1000 0.1250 0.1360 0.1570	3000 7190 16400 600	1 1 4 1
BIOGENED	23,0000	09:00	35	0.00	0.00 %	92	22.0000	23.0000	594	0	0	[+]
BGD	0.00 0.00	18.4000 27.6000	09:07 09:07 12:13 09:30	11 29 29 87	23,4000 22,6000 22,4000 23,4000	1 1 1 1	27 30 818 1	20.6000 20.0000 19.4000 1.0000	24.4000 26.2000 26.4000 29.2000	1000 100 34 85	1 1 1 1
BIOMASS	0,1256	17:00	455	0.13	-2.33 %	13	0.1252	0.1256	15123	327	41	[+]
BEP	0.12 0.13	0.1030 0.1542	16:25 16:04 16:04 16:04	10300 2080 300 1700	0,1254 0,1256 0,1254 0,1254	1 2 1 2	100 1788 15000 30830	0.1230 0.1224 0.1222 0.1220	0.1260 0.1270 0.1272 0.1280	105928 10000 20000 10000	1 1 1 1
BIZTECH	0,1560	17:00	5501	0.16	1.96 %	396	0.1440	0.1560	499	25	4	[+]
BTK	0.16 0.16	0.1250 0.1870	17:00 17:00 15:41 15:18	17579 1920 10 1111	0,1560 0,1560 0,1530 0,1500	1 1 1 1	1900 25000 500 1500	0.1410 0.1400 0.1360 0.1340	0.1580 0.1600 0.1610 0.1650	12300 8889 12100 11299	1 1 1 1
BKDGAMES	2,9800	16:29	30	3.04	-5.10 %	30	2.8800	3.0800	30	0	0	[+]
BKD	2.98 3.04	2.4400 3.6400	16:29 10:01 09:46 13:57	27 35 3 15	3,0400 3,1400 3,0400 3,1600	2 1 1 1	37 30 30 30	2.7800 2.7100 2.6600 2.6200	3.1000 3.1100 3.1200 3.1300	30 30 402 30	1 1 1 1
BLACKPOIN	0,6300	12:46	100	0.63	-0.79 %	1667	0.6000	0.6300	2101	0	0	[+]
BPN	0.63 0.63	0.5050 0.7550	09:00 09:00 09:00 11:18	20 12 20 1550	0,6300 0,6350 0,6500 0,6500	1 1 1 1	3600 2580 999 2137	0.5900 0.5300 0.5250 0.5200	0.6350 0.6400 0.7700 0.8100	1566 3400 1300 74	1 1 1 1
BLACKROSE	1,3100	12:05	111	1.32	0.00 %	891	1.2600	1.3000	4000	18	22	[+]
BRP	1.21 1.32	1.0600 1.5800	12:04 12:04 12:03 11:56	1873 900 399 2000	1,2900 1,2900 1,2800 1,2100	1 2 1 2	2000 1351 2000 3199	1.2500 1.2300 1.2200 1.2100	1.3100 1.3600 1.3800 1.3900	3209 2000 600 1000	2 1 1 1
BPC	0,1050	17:00	1100	0.13	-25.00 %	15300	0.1050	0.1240	182	50	6	[+]
BPC	0.10 0.16	0.1000 0.1500	16:26 16:07 16:06 16:06	355 100 33 422	0,1300 0,1060 0,1400 0,1200	1 2 1 1	5900 11936 1000 12754	0.1020 0.1010 0.1000 0.0850	0.1250 0.1280 0.1430 0.1440	5000 3600 1000 4800	1 1 1 2
BRAS	0,2880	16:48	10	0.27	5.88 %	1063	0.2760	0.2880	10990	202	57	[+]
BSA	0.26 0.30	0.2180 0.3260	16:46 16:30 16:30 16:30	3437 17937 11000 1000	0,2760 0,2900 0,2880 0,2880	2 1 3 1	1501 3500 31000 7000	0.2740 0.2720 0.2700 0.2680	0.2900 0.2920 0.2940 0.2980	68426 1000 34115 24114	3 1 2 2
BSH	11,7000	16:03	1	11.25	1.30 %	22	11.7000	12.0000	500	1	11	[+]
BSH	11.25 12.30	9.0000 13.5000	16:02 16:02 15:55 15:55	29 171 129 20	12,3000 12,0000 12,0000 11,9500	2 2 1 1	310 320 450 1000	11.6000 11.5000 11.4500 11.4000	12.3000 12.5500 12.6000 12.7500	168 10 20 50	2 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	PKC	8443	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	2000 3000 5000 6000	0.2400 0.2300 0.2000 0.1900	0.3140 0.3320 0.3700 0.3720	1876 4020 2818 500	1 1 2 1
CANNABIS	0,4760	16:02	25	0.47	1.82 %	745	0.4605	0.4760	5712	791	362	[+]
CBD	0.45 0.48	0.3755 0.5620	15:46 15:45 15:45 15:45	200 590 500 549	0,4760 0,4760 0,4760 0,4760	1 1 1 2	745 500 500 987	0.4600 0.4590 0.4575 0.4570	0.4765 0.4770 0.4780 0.4790	2256 500 500 1206	1 1 1 1
CARBON	7,3400	17:00	3	7.34	0.00 %	292	7.0000	7.3400	277	0	0	[+]
CRB	7.00 7.34	5.8800 8.8000	15:55 15:55 12:23 17:00	8 2 10 1	7,0000 7,1400 7,3400 7,3400	1 1 1 1	99 200 99 322	6.6200 6.6000 6.2200 6.2000	7.9400 7.9800 8.0000 8.1200	24 300 100 79	1 1 1 1
CCS	0,7550	11:42	400	0.87	-6.21 %	281	0.7550	0.8700	195	0	0	[+]
CCS	0.76 0.87	0.7000 1.0400	09:44 12:56 12:56 12:26	5 150 1000 78	0,8700 0,8050 0,8050 0,8550	2 1 1 1	3300 1000 999 2000	0.7500 0.7000 0.6050 0.6000	0.8750 0.8800 0.8850 0.8900	999 367 195 656	1 1 1 1
CDA	22,5000	13:59	48	22.10	0.00 %	1	22.3000	22.4000	120	0	2	[+]
CDA	22.10 22.50	17.7000 26.5000	13:12 11:27 11:01 10:22	5 39 2 5	22,5000 22,5000 22,5000 22,1000	3 4 3 1	22 28 117 50	22.2000 22.1000 22.0000 21.9000	22.5000 22.6000 22.7000 22.8000	374 230 925 200	2 2 4 1
CFG	2,1800	16:48	25	2.05	3.81 %	120	2.0300	2.1800	15	7	15	[+]
CFG	2.05 2.18	1.6400 2.4600	09:01 09:00 09:00 09:00	4185 299 120 170	2,0500 2,0500 2,0500 2,0500	2 1 1 1	1030 400 5 300	2.0200 2.0100 2.0000 1.9900	2.1900 2.2000 2.2400 2.3800	20 20 120 298	1 1 1 1
CHERRY	9,3000	16:48	15	9.24	3.33 %	100	9.0000	9.3000	62	0	2	[+]
CHP	8.74 9.30	7.4000 11.0500	13:43 13:43 13:41 11:13	93 4 11 99	9,3000 9,2800 9,2800 9,3000	1 1 1 1	14 100 2 100	8.7400 8.6000 8.5000 8.4200	9.4000 9.5400 9.5800 9.7000	167 184 198 60	1 2 1 1
CMI	9,0000	12:04	5	0.00	0.00 %	10	9.0000	9.3000	10	0	0	[+]
CMI	0.00 0.00	7.2000 10.8000	11:07 09:00 16:25 16:25	311 3 23 5	9,0000 9,0000 9,0000 9,0000	1 1 1 1	194 10 10 10	8.9000 8.8000 8.6500 8.3000	9.4000 9.6000 9.8000 10.0000	20 50 10 50	1 1 1 1
CONSOLE	9,3000	13:54	5	9.30	-1.06 %	15	9.1000	9.3000	98	0	0	[+]
CLA	9.30 9.30	7.4500 11.1000	09:47 13:47 13:47 13:47	5 203 102 20	9,4000 9,2500 9,2000 9,2000	1 1 1 2	40 150 15 35	9.0500 9.0000 8.9000 8.8000	9.3500 9.5000 9.6000 9.6500	35 80 10 130	2 1 1 1
COSMA	0,5000	16:49	377	0.47	6.38 %	400	0.4700	0.5000	423	77	36	[+]
COS	0.45 0.51	0.3760 0.5600	13:24 13:17 13:15 13:15	10 1674 7900 400	0,5100 0,4460 0,4500 0,4560	1 1 1 1	400 5000 400 8326	0.4600 0.4540 0.4520 0.4460	0.5050 0.5100 0.5200 0.5400	1100 14999 7468 3645	1 4 2 1
CWA	2,8800	17:00	48	2.83	2.13 %	177	2.8200	2.8800	252	3	8	[+]
CWA	2.80 2.88	2.2650 3.3950	11:45 11:45 11:45 11:45	252 532 200 600	2,8000 2,8100 2,8100 2,8150	1 1 1 1	499 500 200 700	2.8150 2.8050 2.7900 2.7800	2.9000 2.9300 2.9350 2.9500	200 200 341 200	1 1 1 1
CZARNKOW	0,0840	15:00	16	0.08	18.31 %	200	0.0750	0.0840	484	0	0	[+]
BRO	0.08 0.08	0.0590 0.1090	15:14 15:00 15:00 15:00	500 1490 300 500	0,0710 0,0710 0,0710 0,0710	1 1 1 1	200 19297 500 10000	0.0710 0.0665 0.0630 0.0500	0.0845 0.0850 0.0870 0.0975	3990 2851 500 200	1 1 1 1
DANKS	0,6700	09:00	1	0.67	0.00 %	1668	0.6350	0.6700	3155	10	7	[+]
DNS	0.67 0.67	0.5400 0.8000	09:00 15:03 09:00 16:38	9999 160 2572 1	0,6700 0,6700 0,6650 0,6700	1 1 1 1	789 1499 2000 2000	0.5700 0.5050 0.5000 0.4000	0.6750 0.6800 0.6900 0.7100	5000 15798 1200 3512	1 4 1 1
DDISTANCE	0,1665	11:00	100	0.17	7.07 %	7250	0.1500	PKC	119	0	0	[+]
DDI	0.17 0.17	0.1335 0.1995	15:00 15:00 15:00 15:00	2100 4116 3618 82	0,1555 0,1510 0,1510 0,1510	1 1 1 3	500 2918 2000 40535	0.1430 0.1420 0.1410 0.1400	0.1600 0.1665 0.1670 0.1750	17609 56560 2000 3484	1 2 1 1
DEKTRA	8,5400	14:05	121	8.68	-2.51 %	10	8.6200	8.7000	52	0	2	[+]
DKR	8.54 8.70	6.9600 10.4000	14:05 09:51 09:51 09:17	20 78 42 8	8,5400 8,7000 8,6800 8,7600	1 1 2 1	20 114 50 453	8.5600 8.5400 8.5200 8.5000	8.7600 8.7800 8.8200 8.8800	800 95 42 51	3 1 2 2
DETGAMES	0,9600	16:19	1	0.00	0.00 %	100	0.8800	0.9600	99	0	0	[+]
DEG	0.00 0.00	0.7700 1.1500	16:19 15:01 12:25 12:25	14 1 175 100	0,9400 0,9400 0,9000 0,9000	1 1 1 1	100 382 100 100	0.8700 0.8600 0.8500 0.8300	0.9700 0.9800 1.0000 1.0600	100 200 1000 100	1 1 1 1
DGNET	6,1400	11:08	2	6.24	-1.29 %	2	6.1800	6.3400	31	0	0	[+]
DGN	6.14 6.24	5.0000 7.4800	11:08 16:34 15:26 14:52	2 2 2 10	6,2400 6,2200 6,1400 6,0000	2 1 1 1	10 20 20 20	5.9400 5.9000 5.8000 5.7600	6.3600 6.3800 6.4000 6.5000	20 20 20 20	1 1 1 1
DITIX	0,1550	14:56	10	0.16	2.65 %	22985	0.1550	0.1600	10800	0	0	[+]
DTX	0.16 0.16	0.1240 0.1860	09:02 11:13 11:13 11:13	5 4000 20000 10000	0,1550 0,1510 0,1550 0,1550	1 3 1 1	12000 66667 5000 4499	0.1505 0.1500 0.1450 0.1415	0.1630 0.1645 0.1695 0.1700	5995 11449 3999 20000	1 1 1 1
DRAGEUS	1,0650	17:00	169	1.06	-2.74 %	131	1.0650	1.0900	29	0	0	[+]
DRG	1.06 1.08	0.8480 1.2700	17:00 14:56 12:37 16:07	30 145 10 100	1,0650 1,0800 1,0600 1,0950	1 2 1 1	990 700 5747 699	1.0600 1.0500 1.0400 1.0150	1.1000 1.1250 1.1400 1.1600	648 30 1740 100	1 1 2 1
DRFINANCE	0,6200	15:35	300	0.00	0.00 %	640	0.5900	0.6100	600	0	0	[+]
DRF	0.00 0.00	0.4960 0.7400	15:35 15:35 15:35 09:00	2236 1000 334 106	0,5700 0,5750 0,5750 0,5700	1 1 1 1	813 1986 1000 1000	0.5750 0.5500 0.5050 0.5000	0.6200 0.6250 0.6300 0.6400	155 2429 1100 5100	1 1 1 2
DUALITY	1,3950	16:29	1	1.38	0.36 %	125	1.3350	1.3950	599	4	5	[+]
DUA	1.34 1.41	1.1000 1.6500	15:48 15:48 13:57 13:55	625 375 20 1	1,3350 1,3400 1,3900 1,4100	1 1 2 1	200 85 770 100	1.3300 1.3250 1.3100 1.3050	1.4000 1.4050 1.4100 1.4150	500 242 698 170	2 3 2 1
EASYCALL	6,7000	17:00	20	5.50	21.82 %	30	6.1000	6.7000	1000	3	18	[+]
ECL	5.00 6.85	5.3000 7.9000	16:39 16:06 16:06 16:05	20 80 80 180	6,1000 6,6000 6,6000 6,6000	1 1 1 1	339 10 200 125	6.0500 5.5000 5.3000 5.1000	6.8000 6.8500 6.9000 7.0000	60 114 10 307	1 1 1 1
ECCGAMES	0,3400	16:18	2405	0.39	-12.37 %	66	0.3410	0.3600	100	74	26	[+]
ECC	0.34 0.40	0.3110 0.4650	16:18 16:17 16:16 16:16	1900 5000 1250 1000	0,3400 0,3400 0,3400 0,3400	3 1 1 1	10100 5000 50 4000	0.3400 0.3330 0.3310 0.3300	0.3620 0.3670 0.3680 0.3690	7500 5524 5000 800	2 1 1 1
ECO5TECH	1,0500	09:28	25	1.05	0.96 %	100	1.0000	1.0200	100	0	0	[+]
ECT	1.05 1.05	0.8400 1.2600	14:41 12:38 12:37 12:37	263 877 100 23	1,0400 1,0400 1,0400 1,0400	1 1 1 1	100 2500 1047 100	0.9800 0.9700 0.9500 0.9300	1.0350 1.0400 1.0600 1.0650	5073 1000 305 2360	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1500	0.1430	PKC	10615	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	1000 1000 1000 6000	0.1360 0.1320 0.1210 0.1200	0.1000 0.1300 0.1400 0.1460	10000 50 4979 1200	1 1 3 1
EKIOSK	0,9500	10:38	1570	0.00	0.00 %	100	0.9200	0.9800	100	0	0	[+]
EKS	0.00 0.00	0.7600 1.1400	12:17 12:17 15:43 15:43	560 100 1440 790	1,0000 1,0000 0,9800 0,9800	1 1 1 1	100 140 200 200	0.9000 0.8900 0.8800 0.8500	0.9900 1.0000 1.0100 1.0200	100 100 100 200	1 1 1 1
EKIPA	3,6100	16:18	150	3.73	-2.96 %	450	3.6000	3.7200	60	6	22	[+]
EEE	3.52 3.75	2.9900 4.4700	16:18 16:18 16:18 16:08	200 30 30 5	3,6100 3,6200 3,6200 3,7400	1 2 1 1	50 1428 1000 284	3.5800 3.5700 3.5500 3.5100	3.7300 3.7400 3.7500 3.7600	200 250 499 50	1 2 1 1
EKOBOX	0,4400	15:24	2738	0.44	0.00 %	1300	0.4240	0.4400	2262	13	6	[+]
EBX	0.44 0.47	0.3520 0.5250	15:23 15:11 13:18 09:54	3013 4987 13 250	0,4400 0,4440 0,4440 0,4740	1 1 1 2	10000 654 1000 1342	0.4220 0.4200 0.4020 0.4000	0.4740 0.4760 0.4780 0.4900	250 500 850 4250	1 1 1 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	61210	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	8686 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0880 0.0890 0.0915 0.0920	33210 6868 18888 14200	1 1 1 1
EKOPARK	1,9000	09:00	6	1.90	0.00 %	10	1.8000	1.9000	136	0	0	[+]
EPR	1.90 1.90	1.5200 2.2800	17:01 09:00 13:06 13:02	33 10 9 1	1,9000 1,9000 1,9000 1,9000	1 1 1 1	10 20 20 100	1.7600 1.7000 1.6500 1.6200	1.9200 1.9400 1.9600 1.9800	9 20 20 20	1 1 1 1
EKOPOL	5,9500	13:25	90	5.95	0.00 %	360	5.7500	5.9500	357	0	1	[+]
EGH	5.95 5.95	4.7600 7.1000	15:54 15:54 12:06 11:39	1 32 138 2	5,9500 5,9000 5,7500 5,9500	1 2 1 1	10 20 35 322	5.5500 5.4000 5.3500 5.3000	6.0000 6.1500 6.2000 6.2500	684 19 244 500	2 1 1 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	1000	0.2750	PKC	2395	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	1 1 2 1	1000 1000 1200 2200	0.2700 0.2600 0.2500 0.2400	0.2750 0.2900 0.3160 0.3200	18127 2200 1000 1000	1 1 1 1
EMPERIA	5,7600	15:01	119	4.66	-0.69 %	3500	8.0000	5.8000	74	1	7	[+]
EMP	4.66 5.76	4.4700 6.6800	15:01 15:01 11:01 11:01	221 60 490 10	5,7600 5,7600 4,6600 4,6600	1 1 1 1	38 149 220 20	4.6600 4.0100 4.0000 3.5000	6.0000 6.0200 6.3600 6.5000	500 200 200 2	1 1 1 1
ENEIDA	24,2000	12:27	10	24.40	-6.20 %	10	23.6000	24.8000	10	0	2	[+]
END	24.20 24.60	19.6000 29.2000	10:36 09:40 09:00 10:00	45 6 4 1	24,6000 24,4000 24,4000 25,8000	1 1 1 1	10 10 25 10	23.2000 22.4000 22.0000 21.6000	25.2000 25.8000 26.2000 26.4000	10 9 41 10	1 1 2 1
EONET	24,2000	13:54	25	22.40	5.22 %	15	24.2000	25.4000	10	1	18	[+]
EON	22.40 25.60	18.0000 26.8000	13:29 12:51 12:51 12:51	10 55 10 10	24,2000 25,6000 25,4000 24,6000	1 1 1 1	10 10 38 10	23.4000 22.8000 22.4000 21.8000	25.6000 25.8000 26.0000 26.4000	294 3000 100 10	2 1 1 1
ESHOPPING	0,7400	09:37	1	0.74	0.27 %	1888	0.6500	0.7400	2753	0	0	[+]
ESG	0.63 0.74	0.5920 0.8880	09:36 09:00 09:00 16:48	1 1 100 776	0,7200 0,6320 0,7400 0,7380	1 2 1 2	2800 8000 3200 5000	0.6400 0.6380 0.6320 0.6300	0.7500 0.7600 0.7700 0.7720	2850 3000 1209 973	1 1 1 1
ESKIMOS	0,2400	15:00	100	0.24	6.19 %	200	0.2240	0.2400	5000	0	0	[+]
ESK	0.24 0.24	0.1920 0.2880	15:00 15:00 11:00 11:00	175 150 100 100	0,2260 0,2380 0,2400 0,2420	1 1 1 1	1000 400 300 500	0.2220 0.2200 0.2100 0.2060	0.2420 0.2500 0.2580 0.2600	1100 150 150 150	2 1 1 1
EUROSNACK	2,4800	15:55	1500	2.40	5.08 %	500	2.4200	2.4700	1000	6	15	[+]
ECK	2.34 2.51	1.9200 2.8800	15:54 15:40 15:39 15:36	500 500 500 500	2,4800 2,4800 2,4800 2,4400	1 1 2 2	2000 1100 1250 240	2.4100 2.4000 2.3500 2.3400	2.4800 2.4900 2.5000 2.5100	2000 320 1000 554	1 1 1 1
EUROTAX	3,9800	11:13	1508	0.00	0.00 %	1000	3.7400	3.9800	3100	0	0	[+]
ETX	0.00 0.00	3.2000 4.7600	10:38 10:37 10:37 09:42	1355 1710 300 1	3,9800 3,9800 3,9800 4,0000	1 1 1 1	1000 2000 2500 2000	3.7200 3.5200 3.1000 3.0000	4.0000 4.5000 4.9800 5.1000	3148 180 1283 350	2 1 1 1
EXAMOBILE	3,2800	09:56	5	3.40	-4.09 %	305	3.2800	3.4600	100	46	150	[+]
EXA	3.28 3.40	2.7200 4.0800	09:56 09:55 09:54 09:54	18815 26200 80 300	3,2800 3,2800 3,2800 3,3800	2 2 1 2	400 759 300 1679	3.2600 3.2400 3.2200 3.2000	3.4800 3.5200 3.5600 3.5800	20 20 100 20	1 1 1 1
EXCELLENC	0,2280	16:25	250	0.23	1.33 %	5560	0.2270	0.2280	4626	703	162	[+]
EXC	0.22 0.24	0.1820 0.2720	16:18 16:16 15:43 15:43	1760 10 250 4180	0,2270 0,2280 0,2280 0,2270	2 2 2 3	14103 13000 13500 16436	0.2260 0.2250 0.2240 0.2230	0.2290 0.2300 0.2310 0.2320	20605 14500 15000 38500	4 2 2 4
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	26205	0.0420	PKC	5250	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 1 0 0	1600 40739 0 0	0.0350 0.0315 0.0000 0.0000	0.0495 0.0500 0.0600 0.0870	9000 99090 8000 300	1 3 1 1
FARM51	13,4800	16:46	2	13.36	0.00 %	13	13.3000	13.4800	99	5	66	[+]
F51	13.12 13.78	10.7000 16.0200	16:41 16:29 16:19 16:19	30 2 4 76	13,3000 13,4800 13,3000 13,3200	1 1 1 1	40 65 14 100	13.2200 13.2000 13.1800 13.1600	13.5000 13.7200 13.7800 13.8000	200 64 54 100	1 1 1 1
FEMTECH	0,4500	17:00	10	0.00	0.00 %	2796	0.3700	0.4500	2226	0	0	[+]
FEM	0.00 0.00	0.3600 0.5400	16:13 16:13 13:54 12:58	2632 1947 97 2490	0,3800 0,3800 0,3800 0,3700	1 1 1 1	7000 1 1999 3334	0.3500 0.3200 0.3020 0.3000	0.5400 0.6200 0.9400 0.9500	25 200 1500 1500	1 1 1 1
FHDOM	4,3000	09:00	20	0.00	0.00 %	248	4.1800	4.3000	500	0	0	[+]
FHD	0.00 0.00	3.4400 5.1500	09:13 13:30 13:23 09:00	22 220 220 25	4,1800 4,2400 4,2400 4,5400	2 2 1 1	550 57 150 1000	4.0600 4.0000 3.6400 3.6200	4.4800 4.8400 5.1500 6.8000	224 207 196 150	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	400	0.4880	PKC	30554	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	2 1 1 1	578 1000 3282 1316	0.4700 0.4100 0.3910 0.3800	0.1000 0.4000 0.4550 0.4790	340 7000 1000 2500	1 1 1 1
FINTECH	1,3200	17:00	1	0.00	0.00 %	1500	1.0600	PKC	3244045	0	0	[+]
FTH	0.00 0.00	0.8500 1.2700	15:48 17:00 16:27 10:18	100 1 70 50	1,3000 1,3200 1,2000 1,2200	1 1 1 1	2763 70 250 350	1.0000 0.9000 0.8500 0.7800	0.1200 0.1300 0.1400 0.1500	13000 15500 15000 2861091	1 1 1 5
FOOTHILLS	0,2920	11:00	10	0.00	0.00 %	190	0.2920	0.3400	200	0	0	[+]
FTL	0.00 0.00	0.2340 0.3500	11:00 11:00 11:00 11:00	600 200 200 200	0,3400 0,3400 0,3400 0,3400	1 1 1 1	500 2040 500 500	0.2620 0.2520 0.2460 0.2400	0.3500 0.3900 0.4000 0.4200	541 200 100 75	2 1 1 1
FOREVEREN	3,7300	16:49	74	3.83	-2.86 %	100	3.7400	3.8000	763	4	15	[+]
FOR	3.72 3.85	3.0700 4.5900	15:57 15:57 15:57 15:57	20 680 100 100	3,7200 3,7300 3,7400 3,7500	1 1 1 1	548 268 100 100	3.7200 3.7000 3.6400 3.6300	3.8100 3.8300 3.8400 3.8500	1000 1000 50 922	1 1 1 4
FORTWRO	38,6000	17:00	1	37.90	-3.02 %	33	37.7000	38.6000	19	0	2	[+]
FRW	37.70 38.60	30.4000 45.4000	11:44 11:44 11:44 11:44	19 20 5 6	37,7000 37,7000 37,9000 37,9000	2 1 1 1	20 100 10 30	37.6000 37.5000 37.3000 37.2000	38.8000 38.9000 39.1000 39.8000	20 10 10 14	1 1 1 1
FOTOVOLT	0,5900	15:13	445	0.59	0.00 %	300	0.5350	0.5950	3274	3	2	[+]
FVE	0.59 0.59	0.4720 0.7050	13:57 13:57 16:47 15:25	1715 490 10 2800	0,5900 0,5900 0,5900 0,5400	1 1 1 1	400 500 500 500	0.5300 0.5200 0.5100 0.5000	0.6000 0.6100 0.6200 0.6250	200 250 300 3080	1 1 1 1
GALVO	1,2100	16:40	302	0.00	0.00 %	118	1.1900	1.2600	1804	0	0	[+]
GAL	0.00 0.00	0.9700 1.4500	11:17 10:48 10:35 10:13	974 3 974 139	1,2000 1,1900 1,1900 1,1500	1 1 1 1	1110 1000 1750 901	1.1800 1.1700 1.1500 1.1100	1.3500 1.3600 1.4000 1.4600	499 2313 2632 1921	1 2 1 1
GAMEDUST	0,1115	10:29	890	0.11	-2.62 %	1000	0.0940	0.1095	1393	3	0	[+]
GDC	0.10 0.11	0.0916 0.1370	09:58 09:50 09:35 09:32	21 1000 1000 100	0,1115 0,1020 0,1050 0,1145	1 1 1 1	11000 6999 11000 16000	0.0928 0.0926 0.0924 0.0916	0.1100 0.1115 0.1120 0.1130	14000 21400 1000 1000	1 3 1 1
GAMESBOX	3,3400	15:26	1	3.14	5.03 %	50	3.0400	3.2400	370	1	3	[+]
GMB	2.74 3.34	2.5200 3.7600	15:26 15:25 15:25 15:25	49 1 40 49	3,2600 3,2600 3,2200 3,2200	1 1 1 1	50 50 50 45	2.9600 2.8800 2.8000 2.7400	3.3400 3.3600 3.4000 3.4400	139 579 107 29	2 1 2 1
GAMIVO	14,5500	15:04	128	14.00	1.75 %	1	14.3500	14.7500	185	1	20	[+]
GMV	14.00 14.55	11.2000 16.8000	13:51 12:14 09:02 09:00	2 10 16 162	14,5500 14,5500 14,1000 14,0000	1 1 1 1	150 64 275 838	14.2000 14.1000 14.0500 14.0000	14.8000 14.8500 14.9000 14.9500	1000 157 40 99	1 3 1 1
GENOMED	27,0000	13:06	1	0.00	0.00 %	5	26.8000	27.2000	3	0	0	[+]
GEN	0.00 0.00	21.6000 32.4000	16:10 16:08 15:54 15:54	100 100 34 48	26,8000 26,8000 26,6000 26,8000	1 1 1 1	2 10 5 5	26.6000 26.0000 25.8000 25.4000	27.4000 27.8000 28.4000 28.6000	5 188 5 10	1 1 1 1
GENXONE	7,4000	16:30	150	7.12	3.64 %	20	7.3200	7.4000	350	5	36	[+]
GX1	7.08 7.46	5.7000 8.5400	15:31 15:31 15:31 15:03	11 20 19 1	7,4600 7,4600 7,4400 7,4400	1 1 2 1	300 20 185 15	7.2200 7.2000 7.1200 7.0800	7.4400 7.4600 7.4800 7.5000	154 339 678 2083	3 1 2 1
GEOTRANS	6,1000	16:43	1992	6.08	0.00 %	8	6.1000	6.1400	351	3	18	[+]
GTS	6.08 6.22	4.8700 7.2800	16:43 16:28 16:16 14:22	48 1 49 20	6,1000 6,1000 6,1600 6,2200	1 1 1 1	107 146 60 100	6.0800 6.0600 5.9800 5.9600	6.2200 6.2400 6.2600 6.3000	300 106 100 362	1 2 1 2
GHYDROGEN	3,6000	10:21	20	0.00	0.00 %	20	3.6000	3.8000	15	0	0	[+]
GHY	0.00 0.00	2.8800 4.3200	10:21 10:21 10:21 14:57	275 20 96 90	3,7000 3,7600 3,8000 3,7600	1 2 1 1	20 50 40 20	3.5600 3.5000 3.4200 3.3000	3.8600 3.9000 3.9400 3.9800	15 15 20 1336	1 1 1 3
GKSKAT	0,2000	11:00	848	0.20	17.65 %	20000	0.1500	0.1980	20000	1	0	[+]
GKS	0.20 0.20	0.1600 0.2400	11:00 12:27 12:27 11:00	152 50 950 50	0,2000 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2000 0.2200 0.2620 0.2800	80547 30000 2000 1000	5 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	0.2300 0.3000 0.5500 0.0000	18469 50000 303 0	1 1 1 0
GOTFI	14,0000	11:00	100	0.00	0.00 %	0	0.0000	14.0000	79	0	0	[+]
GTF	0.00 0.00	11.2000 16.8000	11:00 11:21 12:05 11:00	1 1 26 1	16,9000 14,1000 11,8000 11,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	7166	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 2060	0.2500 0.2420 0.2260 0.2220	0.2600 0.2640 0.2700 0.2780	330 3000 11636 7000	1 1 2 1
GRAPHENE	0,7000	17:04	1200	0.71	-3.05 %	2000	0.6720	0.7000	769	67	46	[+]
GPH	0.68 0.72	0.5680 0.8480	17:00 16:43 16:43 16:43	10 2336 1565 648	0,7000 0,6820 0,6820 0,6820	2 2 1 3	1020 4500 15000 1152	0.6700 0.6640 0.6620 0.6600	0.7020 0.7040 0.7060 0.7120	22 2336 3020 2903	1 1 2 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2000	0.2860	2323	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	1 0 0 0	10 0 0 0	0.0500 0.0000 0.0000 0.0000	0.3000 0.3100 0.4140 0.4380	1667 30531 1450 1300	1 1 1 1
GREMPCO	0,8700	15:46	13	0.83	4.82 %	500	0.8400	0.8700	5687	17	14	[+]
GRM	0.83 0.87	0.6600 0.9900	15:46 15:46 15:44 15:44	1000 487 13 500	0,8600 0,8600 0,8600 0,8500	2 1 2 2	1000 1400 5500 3000	0.8300 0.8250 0.8200 0.8100	0.8800 0.8900 0.9000 0.9200	700 1000 9959 3545	2 2 6 2
GRUPAMZ	0,4000	16:32	37	0.34	17.99 %	150	0.3700	0.3890	5754	389	145	[+]
GMZ	0.32 0.40	0.2720 0.4060	16:32 16:32 16:28 16:28	113 2827 8 3572	0,4000 0,3710 0,4000 0,3900	1 1 1 9	150 150 150 360	0.3660 0.3620 0.3580 0.3540	0.3940 0.3970 0.3990 0.4000	1100 14037 500 8083	1 2 1 4
GRUPAREC	74,0000	15:17	1	74.50	1.37 %	50	71.0000	74.5000	47	0	17	[+]
GRC	71.00 74.50	60.0000 89.0000	13:52 13:24 13:16 13:16	1 20 7 11	74,0000 71,0000 72,5000 72,5000	3 1 1 2	46 1 30 35	70.0000 69.5000 69.0000 68.0000	75.0000 76.0000 77.0000 78.5000	25 27 68 19	1 1 1 1
HEMP	0,3380	16:26	100	0.33	2.58 %	2532	0.3305	0.3360	1000	868	282	[+]
HMP	0.32 0.34	0.2660 0.3980	16:20 16:20 16:20 16:18	468 611 1000 189	0,3305 0,3305 0,3310 0,3305	1 1 1 1	10000 5000 34 500	0.3300 0.3290 0.3255 0.3240	0.3380 0.3390 0.3420 0.3425	900 1000 500 1000	1 1 1 1
HIPOWERSA	0,4000	16:25	890	0.42	-4.53 %	939	0.4000	0.4170	80	11	4	[+]
HPE	0.37 0.42	0.3350 0.5000	16:25 16:25 15:25 14:54	2071 100 60 200	0,3960 0,3950 0,3960 0,3960	2 1 1 1	3770 919 1999 1500	0.3700 0.3500 0.3410 0.3400	0.4180 0.4200 0.4400 0.4490	2532 2960 1530 3098	2 1 1 1
HIPROMINE	203,0000	16:49	4	198.00	2.53 %	38	203.0000	208.0000	10	0	3	[+]
HPM	198.00 203.00	158.5000 237.0000	16:40 15:27 14:46 14:33	3 1 2 2	203,0000 200,0000 200,0000 199,0000	1 1 1 1	2 2 15 2	195.0000 193.0000 192.5000 192.0000	209.0000 214.0000 215.0000 216.0000	2 2 13 9	1 1 2 1
HORTICO	6,3000	17:00	13	6.45	-1.56 %	1100	6.2500	6.3000	528	9	57	[+]
HOR	6.30 6.60	5.2000 7.7000	16:48 16:48 16:48 16:48	318 167 476 300	6,3000 6,3000 6,3000 6,3000	6 7 10 6	2320 3260 9850 2979	6.2000 6.1500 6.1000 6.0500	6.4000 6.5000 6.5500 6.6000	318 500 734 5931	1 1 1 6
Hub.Tech	0,3390	17:00	1699	0.33	-0.29 %	500	0.3335	0.3390	3753	45	15	[+]
HUB	0.33 0.34	0.2645 0.3965	17:00 17:00 16:38 16:35	300 1 10 1000	0,3390 0,3390 0,3390 0,3340	1 1 1 1	300 500 500 2000	0.3330 0.3320 0.3315 0.3310	0.3400 0.3420 0.3425 0.3430	16843 2400 17109 500	1 1 3 1
HURTIMEX	0,1590	16:43	10	0.13	8.16 %	10000	0.1400	0.1580	4135	46	7	[+]
HRT	0.13 0.16	0.1080 0.1600	16:43 16:42 16:40 16:40	2000 6000 8350 19927	0,1500 0,1500 0,1470 0,1470	1 2 2 1	10000 9883 24444 12000	0.1370 0.1330 0.1320 0.1310	0.1590 0.1600 0.1660 0.1680	12590 7834 4200 11802	1 1 1 1
HYDRAPRES	0,4200	15:04	30	0.42	0.00 %	200	0.4100	0.4200	21497	0	0	[+]
HPS	0.42 0.42	0.3360 0.5000	10:29 09:56 10:12 10:38	30 30 30 30	0,4200 0,4200 0,4200 0,4200	1 1 2 1	500 200 300 100	0.4000 0.3900 0.3800 0.3700	0.4400 0.4460 0.4560 0.4580	50 100 400 100	1 1 2 1
IBCPOLSKA	1,5200	09:45	25	1.52	0.00 %	50	1.4000	1.5200	2561	0	0	[+]
IBC	1.52 1.52	1.2200 1.8200	09:16 09:57 12:16 12:16	20 25 650 50	1,5200 1,5200 1,5100 1,4800	1 1 1 1	50 50 50 100	1.3500 1.3300 1.3200 1.3100	1.5500 1.6000 1.6400 1.6700	320 50 1472 50	1 1 1 1
ICECODE	0,2080	12:00	1000	0.21	-0.95 %	3000	0.1960	0.2080	6609	1	0	[+]
ICG	0.21 0.21	0.1670 0.2480	15:24 15:24 15:23 15:21	5577 823 7700 81	0,2100 0,2100 0,2100 0,2180	1 2 0 0	3999 19500 0 0	0.1710 0.1700 0.0000 0.0000	0.2100 0.2120 0.2180 0.2200	6565 3000 6400 10000	1 1 1 1
ICPD	1,4200	13:42	1	0.00	0.00 %	20	1.3600	1.4200	99	0	0	[+]
ICD	0.00 0.00	1.1400 1.7000	13:42 13:42 09:41 09:41	50 50 440 40	1,3800 1,3200 1,2800 1,2800	1 1 1 1	20 30 20 100	1.3500 1.2200 1.2000 1.1400	1.5200 1.5400 1.5600 1.5800	700 19 20 295	1 1 1 1
IDH	1,5900	11:00	1	1.59	11.97 %	265	1.4200	1.5900	1320	0	0	[+]
IDH	1.59 1.59	1.2800 1.9000	15:00 15:00 11:09 11:00	1 499 229 10	1,4200 1,4200 1,5900 1,5900	1 1 1 1	400 200 499 200	1.4000 1.3000 1.2100 1.2000	1.6200 1.6600 1.6900 1.7100	20 132 4999 20	1 1 1 1
IGORIA	0,2440	16:35	500	0.25	-0.81 %	1000	0.2450	0.2510	3000	54	13	[+]
IGT	0.24 0.25	0.1970 0.2950	16:27 16:27 16:27 16:27	7990 31835 775 1500	0,2440 0,2440 0,2440 0,2450	1 1 2 1	24500 3500 6000 1000	0.2440 0.2420 0.2400 0.2350	0.2520 0.2530 0.2550 0.2570	15000 5700 7000 700	5 1 1 1
IMAGEPWR	5,9500	09:00	2	5.95	0.00 %	400	5.1000	5.3500	380	0	0	[+]
IPW	5.95 5.95	4.7600 7.1000	09:00 09:00 10:49 10:49	2 2 390 345	5,9500 5,9000 5,2500 5,0000	1 1 1 0	150 309 15 0	4.2000 4.1600 3.0000 0.0000	5.9000 5.9500 6.3500 6.4000	115 214 24 594	1 2 1 1
IMMGAMES	2,3000	12:43	437	0.00	0.00 %	228	2.1800	2.3200	437	0	0	[+]
IMG	0.00 0.00	1.8400 2.7600	09:58 17:00 10:47 14:08	215 215 410 384	2,3200 2,3200 2,4400 2,6200	1 1 1 1	463 300 867 5	2.1600 2.0000 1.4800 1.0000	2.4600 2.6200 2.8000 3.0000	410 382 359 342	1 1 1 1
INCUVO	1,0900	17:00	100	1.05	-3.96 %	29	1.0500	1.0900	171	0	0	[+]
IVO	1.05 1.09	0.8400 1.2600	17:00 09:43 16:01 16:01	200 1 50 125	1,0900 1,0500 1,1350 1,1300	1 1 1 3	400 1600 300 2474	1.0250 1.0200 1.0100 1.0050	1.0950 1.1000 1.1100 1.1200	375 4000 500 150	1 1 1 1
INFRA	2,9100	17:00	15	3.11	-2.02 %	1225	2.9100	3.1500	259	4	11	[+]
IFA	2.91 3.15	2.4900 3.7300	17:00 16:49 16:47 16:44	40 350 91 298	2,9100 3,1500 3,1500 3,1200	1 1 1 1	1250 50 1250 50	2.8600 2.8200 2.8100 2.8000	3.1700 3.1900 3.2500 3.2900	645 50 1196 531	1 1 1 1
INNOGENE	3,4000	16:23	656	3.30	-0.87 %	87	3.3000	3.3900	10	6	22	[+]
IGN	3.30 3.45	2.6400 3.9600	16:23 16:01 16:00 15:28	54 400 82 50	3,4000 3,4000 3,3900 3,3900	1 2 1 1	400 900 10 200	3.2700 3.2500 3.2300 3.2000	3.4000 3.4500 3.4700 3.5000	594 205 10 400	1 2 1 1
INTERIAPL	6,8000	10:36	147	6.70	0.00 %	368	6.7000	6.8000	116	0	3	[+]
INT	6.70 6.80	5.4000 8.0000	10:36 10:20 10:43 14:41	243 5 55 298	6,8000 6,7000 6,8000 6,7500	3 1 2 1	128 253 401 500	6.3500 6.1500 6.0500 6.0000	6.9000 7.0000 7.0500 7.2000	400 690 499 516	1 3 1 2
INTM	0,0700	09:00	600	0.00	0.00 %	16400	0.0680	PKC	57230	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 1 1 0	8591 12095 50000 0	0.0610 0.0410 0.0200 0.0000	0.0500 0.0610 0.0695 0.0700	40789 1637 2900 10920	1 1 2 1
INTWORKS	1,5200	13:12	995	0.00	0.00 %	50	1.4000	1.5100	150	0	0	[+]
IWS	0.00 0.00	1.2200 1.8200	11:01 10:57 10:57 10:57	176 489 100 51	1,5300 1,5300 1,5400 1,5500	1 1 1 1	100 100 100 100	1.3800 1.3600 1.3200 1.3000	1.5300 1.6400 1.6600 1.7000	4524 1000 75 70	1 2 1 1
INVENTION	0,1730	15:38	4714	0.18	-3.03 %	2300	0.1720	0.1726	14229	792	135	[+]
INM	0.16 0.18	0.1424 0.2135	15:38 15:34 15:34 15:34	5286 1367 8000 100000	0,1730 0,1730 0,1728 0,1700	1 1 2 1	10000 2000 17200 8000	0.1690 0.1672 0.1670 0.1662	0.1728 0.1730 0.1736 0.1748	8000 13458 13013 9000	1 1 1 1
INVESTEKO	1,7000	12:07	222	0.00	0.00 %	880	1.6100	1.7000	3269	0	0	[+]
IVE	0.00 0.00	1.3600 2.0400	15:33 15:27 14:44 10:40	758 10 10 10	1,6000 1,7000 1,7000 1,7000	1 1 0 0	800 572 0 0	1.6000 1.4000 0.0000 0.0000	1.7800 1.8000 1.9000 2.0000	345 193 100 625	1 1 1 1
JRCGROUP	0,1060	15:00	4831	0.12	-7.83 %	30000	0.0970	0.1150	10000	41	4	[+]
JRC	0.11 0.12	0.0920 0.1380	15:00 15:00 11:00 11:00	30000 5224 1000 100	0,1060 0,1060 0,1150 0,1150	1 2 1 1	97500 42000 2000 12780	0.0956 0.0950 0.0938 0.0936	0.1180 0.1190 0.1195 0.1200	26440 2000 75000 184249	2 1 2 7
JUJUBEE	1,6000	16:32	250	1.65	-1.84 %	755	1.6200	1.6450	670	1	2	[+]
JJB	1.60 1.65	1.3200 1.9800	13:11 12:21 10:49 10:10	100 10 29 7	1,6000 1,6000 1,6000 1,6000	1 1 1 1	175 200 200 200	1.6100 1.5850 1.5750 1.5400	1.6500 1.6550 1.6600 1.6700	1000 3200 4000 3310	1 2 1 2
KANCELWEC	2,5400	15:50	10	0.00	0.00 %	422	2.3800	2.5200	290	0	0	[+]
KPI	0.00 0.00	2.0400 3.0400	15:26 15:26 12:29 12:29	1000 300 59 288	1,9600 2,1200 2,6400 2,6200	1 1 1 1	3000 2000 795 800	2.0000 1.9300 1.9200 1.9100	2.5400 2.6200 2.6400 3.2800	394 800 382 1800	1 1 1 2
KBJ	20,4000	15:53	6	20.80	2.00 %	120	20.4000	21.0000	678	1	22	[+]
KBJ	19.80 21.00	16.7000 24.8000	15:13 13:04 13:04 13:04	437 70 3 100	21,0000 20,8000 20,8000 20,6000	1 1 1 2	3 22 33 70	19.8000 18.9000 18.5000 18.4000	21.4000 21.8000 22.0000 22.4000	115 87 392 440	2 1 4 1
KLABATER	0,3980	16:40	4	0.40	3.38 %	450	0.3870	0.4000	4040	5	2	[+]
KBT	0.40 0.40	0.3190 0.4770	16:40 15:25 09:07 17:00	296 104 5006 99994	0,3970 0,3970 0,3980 0,3850	1 2 1 1	2000 696 2800 180	0.3860 0.3830 0.3820 0.3800	0.4010 0.4080 0.4110 0.4190	1240 300 775 1470	1 1 1 1
KLEPSYDRA	7,4400	17:00	10	7.44	0.54 %	121	7.3200	7.4400	96	2	16	[+]
KLE	7.12 7.48	5.9600 8.9200	17:00 16:47 16:43 16:39	20 30 66 4	7,4400 7,4000 7,3200 7,4400	1 1 1 1	250 1000 20 50	7.2200 7.2000 7.1600 7.1400	7.4600 7.4800 7.5000 7.5200	45 463 74 444	2 3 4 1
KLON	1,4500	09:43	20	1.45	3.57 %	224	1.4500	1.4800	40	0	0	[+]
KLN	1.45 1.45	1.1600 1.7400	13:48 13:48 13:47 13:47	50 50 50 50	1,4000 1,4000 1,4200 1,4500	1 1 1 1	50 100 400 50	1.4000 1.3500 1.3300 1.3000	1.4900 1.6000 1.6500 1.6900	50 951 50 100	1 2 1 1
KOOL2PLAY	0,8600	09:29	89	0.86	0.00 %	1760	0.8650	0.8900	100	1	1	[+]
K2P	0.86 0.86	0.6900 1.0300	09:29 09:29 09:29 09:11	411 165 100 275	0,8600 0,8600 0,8600 0,8600	2 1 1 2	350 200 100 200	0.8600 0.8500 0.8200 0.8100	0.9000 0.9100 0.9200 0.9300	100 100 100 200	1 1 1 1
KORBANK	7,2000	13:45	10	7.20	0.00 %	300	7.1500	7.2500	391	0	0	[+]
KOR	7.20 7.20	5.8000 8.6000	15:24 15:24 09:44 09:37	20 343 30 11	7,2000 7,2000 7,2000 7,2500	2 2 1 1	760 580 1000 900	7.1000 7.0000 6.9000 6.8500	7.3000 7.3500 7.4000 7.4500	25 200 400 520	1 1 1 2
KUBOTA	10,9000	15:07	10	10.90	0.00 %	400	10.7000	10.9000	758	0	5	[+]
KUB	10.90 10.90	8.7500 13.0000	09:02 09:00 09:00 12:39	100 249 100 50	10,9000 10,9000 10,9000 10,9000	1 1 1 1	40 400 500 100	10.6000 10.5000 10.4000 10.3000	11.2000 11.4000 11.5000 11.6000	230 100 50 396	2 1 1 1
KUPIEC	0,8000	15:42	20	0.80	-1.23 %	300	0.7500	0.8300	200	0	0	[+]
KPC	0.80 0.80	0.6400 0.9600	15:07 16:45 11:01 10:57	30 98 309 200	0,8000 0,8100 0,7600 0,7600	1 2 2 1	100 1000 541 2000	0.7350 0.7200 0.7000 0.6000	0.8500 0.8600 0.8700 0.8750	300 300 9978 200	1 1 1 1
LABOCANNA	0,3530	16:45	157	0.34	6.65 %	1000	0.3410	0.3530	2115	1	0	[+]
LCN	0.34 0.35	0.2720 0.4080	16:45 16:26 13:50 17:00	128 1000 30 1	0,3530 0,3410 0,3400 0,3310	2 1 1 1	2070 3670 300 500	0.3400 0.3330 0.3310 0.3300	0.3590 0.3600 0.3640 0.3650	916 916 3000 1198	2 2 2 1
LEGIMI	42,6000	12:04	22	42.40	-1.39 %	688	42.4000	43.0000	1	1	45	[+]
LEG	42.00 43.00	34.0000 50.5000	11:50 10:36 10:36 10:36	799 150 50 1	43,0000 43,0000 43,0000 42,8000	1 2 1 2	50 1501 100 524	42.2000 42.0000 41.8000 41.4000	43.2000 43.8000 44.0000 44.2000	7 15 61 50	1 1 2 1
LETUS	1,1100	17:00	110	1.30	-10.48 %	96	1.1100	1.2000	863	2	2	[+]
LET	1.09 1.30	1.0400 1.5600	17:00 16:09 14:00 13:43	460 300 1 1	1,1100 1,2000 1,0900 1,2000	1 2 2 1	500 899 1953 1000	1.1000 1.0600 1.0500 1.0400	1.2400 1.2500 1.2800 1.2900	513 1000 644 665	1 1 1 1
LEXBONO	0,1500	17:00	2000	0.16	-4.76 %	7050	0.1500	0.1570	13744	6	1	[+]
LXB	0.15 0.16	0.1260 0.1880	17:00 09:22 09:16 09:00	950 3000 20 450	0,1500 0,1500 0,1570 0,1575	1 1 1 1	700 5700 6000 3000	0.1405 0.1400 0.1385 0.1380	0.1575 0.1580 0.1590 0.1600	1120 1450 5100 400	2 2 1 1
LGTRADE	3,5000	11:33	3715	3.46	0.57 %	309	3.2400	3.4800	6000	6	22	[+]
LGT	3.46 3.50	2.7800 4.1400	11:33 11:07 11:07 09:00	315 928 200 1100	3,4800 3,4800 3,4600 3,4600	1 1 1 1	865 10 10 10	3.0000 2.0000 1.8000 1.6000	3.5000 3.6000 3.6800 3.8800	12158 1385 630 2500	1 1 1 1
LMGAMES	1,3500	13:57	94	1.31	-4.93 %	270	1.2800	1.3450	30	3	4	[+]
LMG	1.27 1.39	1.0500 1.5700	13:00 12:59 12:59 11:45	30 8 70 1	1,2800 1,3000 1,3000 1,3750	1 1 2 2	300 200 350 1795	1.2500 1.2100 1.2000 1.1150	1.3500 1.3600 1.3700 1.3750	506 100 800 99	2 1 1 1
LOKATYBUD	0,3320	15:00	50	0.00	0.00 %	200	0.3300	0.3700	100	0	0	[+]
LBD	0.00 0.00	0.2660 0.3980	15:00 15:00 11:00 15:16	100 100 50 100	0,3320 0,3320 0,3980 0,3980	1 1 1 1	200 1900 200 200	0.3200 0.3020 0.3000 0.2500	0.3960 0.3980 0.4000 0.4500	200 4430 200 200	1 1 1 1
LTGAMES	2,2700	17:00	9	2.45	-7.35 %	50	2.1000	2.2700	1026	16	34	[+]
LTM	2.08 2.45	1.9600 2.9400	17:00 16:48 16:48 16:48	1 10 50 60	2,2700 2,2900 2,2800 2,2700	2 1 3 1	80 1000 607 50	2.0700 2.0600 2.0500 2.0300	2.2800 2.3400 2.3500 2.3900	543 50 50 50	2 1 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	3500	0.2800	0.2800	800	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	956 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.2820 0.2840 0.2880 0.2920	4552 4836 4466 400	1 2 1 1
LUG	5,2500	15:59	274	0.00	0.00 %	400	5.0500	5.2500	500	0	0	[+]
LUG	0.00 0.00	4.2000 6.3000	15:59 15:54 15:50 11:20	482 500 500 200	5,2500 5,3000 5,4000 5,2500	1 1 1 1	500 149 800 151	5.0000 4.6000 4.5800 4.2000	5.3000 5.6000 5.7000 5.8000	3000 500 1027 886	1 1 2 1
LUKARDI	0,4480	14:19	1	0.00	0.00 %	9999	0.3880	0.4480	5350	0	0	[+]
LUK	0.00 0.00	0.3600 0.5350	10:33 17:00 14:03 13:53	1 100 1424 2000	0,3880 0,4220 0,3520 0,3520	1 1 1 1	2703 1999 4250 6700	0.3700 0.3100 0.3080 0.3060	0.4500 0.4880 0.4900 0.4960	2223 1486 24534 2200	1 1 1 1
M4B	11,4000	11:00	77	0.00	0.00 %	7	9.0000	15.9000	152	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	19.0000 0.0000 0.0000 0.0000	719 0 0 0	1 0 0 0
MADKOM	1,6200	12:53	1	1.50	8.72 %	370	1.4900	1.6200	2977	1	1	[+]
MAD	1.50 1.62	1.2000 1.8000	12:53 16:15 15:26 15:26	676 4300 742 676	1,5000 1,4900 1,4800 1,4800	2 1 1 2	834 449 3111 4607	1.4800 1.4300 1.4200 1.4000	1.6300 1.7700 1.8500 1.8800	839 570 998 610	2 1 1 1
MADMIND	1,8750	09:24	145	1.79	4.17 %	100	1.7900	1.8100	100	3	5	[+]
MMS	1.79 1.88	1.4350 2.1400	09:24 09:24 09:24 09:24	100 100 100 555	1,8600 1,8500 1,8300 1,8200	1 1 1 1	170 150 150 10	1.7500 1.7200 1.7150 1.7100	1.8200 1.8250 1.8750 1.8900	150 1000 5 41	1 1 1 1
MAKOLAB	3,8000	14:38	527	3.82	-0.52 %	532	3.7600	3.9400	508	1	3	[+]
MLB	3.80 3.82	3.0600 4.5800	12:46 10:16 10:16 09:16	267 500 450 523	3,8200 3,8200 3,8400 3,9000	1 1 1 1	706 250 15 1700	3.6400 3.6000 3.5000 3.3200	3.9800 4.0600 4.7400 4.9800	900 500 1761 780	1 1 1 1
MAXIPIZZA	0,3920	13:06	6500	0.39	-2.00 %	909	0.3900	0.4400	3150	24	9	[+]
MXP	0.39 0.40	0.3140 0.4700	12:37 12:11 12:11 11:26	4200 8150 2600 2200	0,3900 0,4000 0,3920 0,3920	1 1 1 2	8350 4800 3564 1200	0.3800 0.3700 0.3600 0.3500	0.4600 0.4780 0.4800 0.4980	1000 460 1000 1498	1 1 1 1
MBFGROUP	1,7200	14:52	10	1.62	-1.43 %	28	1.6000	1.7200	596	4	7	[+]
MBF	1.58 1.87	1.2950 1.9350	11:58 11:35 10:50 10:50	2 589 3 7	1,8450 1,7000 1,5750 1,5750	2 1 1 1	1008 8 600 277	1.5950 1.5900 1.5800 1.5750	1.8450 1.8500 1.8700 1.8900	644 541 1148 1000	1 1 2 1
MEDAPP	0,1700	17:00	500	0.17	-0.29 %	570	0.1695	0.1700	7564	2	0	[+]
MDA	0.17 0.17	0.1380 0.2070	15:32 12:04 17:00 15:45	1877 59 1 1	0,1700 0,1725 0,1705 0,1700	1 1 1 1	6000 60 60 29535	0.1690 0.1685 0.1675 0.1670	0.1755 0.1760 0.1770 0.1830	861 8020 2400 6547	1 2 1 1
MEDCAMP	0,5000	16:45	200	0.50	0.20 %	855	0.4620	0.5000	4623	2	1	[+]
MDP	0.50 0.50	0.4000 0.5980	09:26 09:26 09:26 09:14	227 1000 595 18	0,5000 0,4990 0,4990 0,4990	1 1 2 1	10000 3950 6348 1499	0.4600 0.4510 0.4500 0.4110	0.5100 0.5280 0.5300 0.5340	3110 1495 1000 282	1 1 1 1
MEDICOBIO	0,4100	16:11	1824	0.38	8.47 %	900	0.3720	0.4100	3176	27	11	[+]
MDB	0.38 0.41	0.3020 0.4520	16:11 16:11 16:11 16:11	3676 500 500 500	0,4100 0,4100 0,4090 0,4080	1 2 1 1	500 1999 500 500	0.3710 0.3700 0.3680 0.3670	0.4110 0.4220 0.4230 0.4270	35289 4000 1270 500	1 1 1 1
MENNICASK	46,1000	13:56	25	45.90	2.44 %	35	44.4000	45.9000	136	0	20	[+]
MNS	44.40 46.10	36.8000 55.0000	11:12 11:12 11:12 11:11	2 1 114 27	44,4000 44,4000 44,4000 44,5000	2 1 2 1	35 47 160 3	44.2000 44.1000 44.0000 43.7000	46.0000 46.2000 46.3000 47.3000	121 50 47 38	2 1 2 1
MENTZEN	35,4000	16:43	1	35.21	0.57 %	21	35.4000	35.7550	4	0	14	[+]
XDD	35.21 35.76	28.1700 42.2500	16:43 16:42 16:28 16:23	1 1 1 20	35,4000 35,6950 35,7550 35,4000	1 1 2 1	3 5 40 200	35.3000 35.2600 35.2550 35.2500	35.7600 35.7700 35.8000 35.9500	121 9 48 5	1 1 1 1
MERA	1,3500	12:56	10	0.00	0.00 %	20	1.2600	1.3600	20	0	0	[+]
MER	0.00 0.00	1.0800 1.6200	12:42 12:42 12:42 12:42	12 20 20 790	1,2000 1,2300 1,2500 1,2800	1 1 1 1	50 100 88 100	1.2400 1.2300 1.2000 1.1800	1.3700 1.3800 1.3900 1.4000	50 100 100 100	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	50000	0.0100	PKC	205738	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	0.1360 0.1500 0.1700 0.2000	8489 4500 9177 3000	1 1 2 1
MILISYS	1,5800	09:50	371	1.52	3.95 %	40	1.5000	1.5500	50	2	3	[+]
MLM	1.52 1.58	1.2200 1.8200	09:50 09:50 09:49 09:49	150 100 80 1500	1,5800 1,5700 1,5500 1,5200	1 1 1 1	50 100 100 230	1.4600 1.4500 1.4400 1.4350	1.5550 1.5600 1.5800 1.5900	540 1740 100 200	1 1 1 1
MILKPOL	0,4800	15:00	122	0.00	0.00 %	1499	0.4260	0.4800	14288	0	0	[+]
MLP	0.00 0.00	0.3840 0.5750	11:00 15:24 15:00 11:00	4222 2190 587 200	0,4600 0,4800 0,4800 0,4900	1 1 1 1	3000 1199 790 2000	0.4240 0.4200 0.3800 0.3500	0.5900 0.5950 0.6000 0.6400	997 3941 5166 6000	1 1 1 2
MILTON	0,4000	13:26	100	0.00	0.00 %	477	0.3600	0.3990	1650	0	0	[+]
MTN	0.00 0.00	0.3200 0.4800	09:00 17:00 17:00 12:39	100 2300 100 100	0,4000 0,3900 0,3900 0,3900	1 1 1 1	1300 4000 3362 1999	0.3570 0.3500 0.3380 0.3320	0.4000 0.4090 0.4100 0.4320	3300 4111 3000 1807	2 1 1 1
MINERAL	0,5750	09:05	1	0.00	0.00 %	173	0.5200	0.5750	1675	0	0	[+]
MND	0.00 0.00	0.4600 0.6900	09:00 15:46 15:01 16:26	1136 1 877 1	0,5200 0,5750 0,5200 0,5750	3 1 1 1	2620 1499 3100 1	0.5000 0.4620 0.4200 0.0100	0.5800 0.5900 0.6350 0.6400	1786 2062 2150 1563	1 1 1 1
MMCPL	10,7000	15:55	11	0.00	0.00 %	101	10.0000	10.6000	26	0	0	[+]
MMC	0.00 0.00	8.6000 12.8000	15:55 09:52 09:52 16:48	29 1 100 40	10,6000 10,7000 10,1000 9,4000	1 1 1 2	39 8 190 35	9.1000 9.0000 8.6000 8.5000	10.7000 11.7000 12.3000 12.4000	94 73 69 617	1 1 1 3
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	1700	0.1400	PKC	18567	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 1 0 0	20000 10000 0 0	0.1200 0.1000 0.0000 0.0000	0.1200 0.1400 0.1500 0.1540	1069 8383 10000 5000	1 1 1 1
MPAY	0,3880	16:48	100	0.37	5.58 %	800	0.3720	0.3880	3877	30	11	[+]
MPY	0.37 0.39	0.2940 0.4410	15:27 15:22 14:28 14:28	100 75 181 2500	0,3895 0,3780 0,3850 0,3840	1 2 1 1	500 1770 500 3274	0.3715 0.3710 0.3705 0.3700	0.3885 0.3890 0.3895 0.3900	5200 7410 7381 282	1 2 1 2
MPLVERBUM	6,9000	09:02	1	6.90	-12.66 %	300	6.9500	7.9500	368	0	0	[+]
VER	6.90 6.90	5.5500 8.2500	16:43 09:58 16:47 16:47	30 125 1 15	7,9000 7,9000 7,0000 7,8500	1 1 1 1	213 259 1 100	6.9000 6.8500 5.0500 0.5500	9.0000 19.5000 0.0000 0.0000	293 7000 0 0	1 1 0 0
MSM	6,2000	14:24	3	6.10	1.64 %	30	5.8000	6.1000	100	1	8	[+]
MSM	6.00 6.20	4.8800 7.3000	14:24 14:24 14:24 12:37	200 232 86 3	6,0000 6,0000 6,0000 6,2000	2 1 1 1	293 600 100 300	5.6000 5.5000 5.2000 4.5200	6.2000 6.3000 6.4500 6.5000	164 100 800 280	1 1 1 1
NEPTIS	119,0000	13:28	1	120.00	-0.83 %	3	114.0000	118.0000	3	0	3	[+]
YAN	115.00 120.00	96.0000 144.0000	10:59 10:59 10:59 10:59	2 6 13 4	119,0000 118,0000 116,0000 115,0000	1 1 1 1	14 3 10 30	111.0000 110.0000 105.0000 103.0000	119.0000 121.0000 122.0000 124.0000	4 11 5 2	1 2 1 1
NESTMEDIC	0,5800	09:00	20	0.58	0.00 %	78	0.5420	0.5700	3800	0	0	[+]
NST	0.58 0.58	0.4640 0.6960	09:00 09:00 09:00 09:00	20 20 50 20	0,5800 0,5800 0,5800 0,5800	1 1 1 1	1200 2600 4000 1505	0.5320 0.5220 0.5200 0.4640	0.5800 0.5820 0.5880 0.6200	1460 1909 1640 103	1 1 1 1
NEXTBIKE	10,5000	11:00	5	0.00	0.00 %	25	10.0000	10.4000	25	0	0	[+]
NXB	0.00 0.00	8.4000 12.6000	15:00 11:00 11:00 11:00	5 2 5 2813	10,5000 10,5000 10,5000 10,5000	1 1 1 1	5 10 10 15	9.7000 9.5000 9.3000 9.1000	10.5000 10.6000 10.7000 10.8000	2245 5000 2978 25	4 1 1 1
NGGAMES	0,0332	15:00	6540	0.04	-7.78 %	2895	PKC	0.0340	73526	99	3	[+]
NGG	0.03 0.04	0.0252 0.0468	15:00 15:00 15:00 15:00	25000 10000 2000 1960	0,0332 0,0332 0,0332 0,0332	1 1 1 1	33460 30000 4000 10000	0.0332 0.0328 0.0326 0.0320	0.0356 0.0358 0.0360 0.0370	1000 1000 63891 1000	1 1 2 1
NOCTILUCA	82,0000	15:19	9	83.00	-1.68 %	40	81.3000	82.0000	519	0	28	[+]
NCL	82.00 83.00	66.4000 99.6000	15:00 15:00 15:00 15:00	1 29 14 25	82,0000 82,0000 82,0000 82,0000	2 4 1 1	270 135 20 40	80.1000 80.0000 79.8000 79.1000	84.0000 84.9000 85.0000 87.0000	179 37 13 73	1 1 1 3
NOTORIA	7,9000	16:00	20	7.90	0.00 %	265	7.6000	7.9000	160	0	0	[+]
NTS	7.90 7.90	6.3500 9.4500	16:17 16:31 16:03 16:40	20 45 26 26	7,9000 7,9000 7,9000 7,9000	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	7.9500 8.1000 8.6000 8.8000	255 300 1333 855	1 1 1 1
NOVAINV	1,1120	17:00	525	1.14	-2.97 %	425	1.1120	1.1280	9852	72	81	[+]
NOV	1.11 1.15	0.9120 1.3680	17:00 17:00 17:00 16:49	121 670 2 10	1,1120 1,1120 1,1120 1,1280	5 2 1 4	5403 2000 9178 11050	1.1100 1.1060 1.1040 1.1000	1.1300 1.1340 1.1440 1.1460	15141 2971 2000 277	2 1 1 1
NTVSA	0,1300	09:39	80	0.13	0.00 %	1000	0.1200	0.1350	980	0	0	[+]
NTV	0.13 0.13	0.1040 0.1560	09:39 10:38 09:57 10:14	100 100 100 100	0,1300 0,1300 0,1300 0,1300	1 1 1 1	1000 2299 1000 1000	0.1100 0.1090 0.1060 0.1050	0.1360 0.1370 0.1380 0.1470	1000 3967 2013 3986	1 1 2 1
NWAI	22,2000	15:34	1	22.20	0.91 %	96	21.6000	22.6000	93	0	2	[+]
NWA	22.20 22.20	17.8000 26.6000	15:34 15:34 11:59 10:11	3 91 1 1	22,2000 22,2000 22,0000 22,0000	3 2 4 3	13 49 156 96	21.4000 21.2000 21.0000 20.6000	22.8000 23.0000 23.2000 23.6000	3 16 30 4	1 2 1 1
OLYMP	0,2715	14:56	1	0.27	-4.74 %	400	0.2615	0.2710	1000	11	3	[+]
OLY	0.26 0.28	0.2140 0.3200	14:17 14:07 14:03 14:03	5900 1100 100 100	0,2615 0,2615 0,2615 0,2615	1 1 3 2	300 850 2083 2300	0.2610 0.2605 0.2600 0.2530	0.2715 0.2785 0.2800 0.2805	6999 380 700 120	1 1 1 3
ONE2TRIBE	0,2760	14:00	100	0.27	-2.82 %	6000	0.2640	0.2760	4600	8	2	[+]
O2T	0.26 0.28	0.2160 0.3240	11:25 11:25 14:50 14:50	2000 6000 1700 4800	0,2620 0,2700 0,2840 0,2820	1 3 1 2	3000 26000 10000 11968	0.2620 0.2600 0.2560 0.2540	0.2780 0.2800 0.2840 0.2860	9987 10000 7550 4795	1 1 1 1
ONEMORE	1,3600	16:21	500	1.39	-1.73 %	450	1.3420	1.3660	650	67	91	[+]
OML	1.34 1.40	1.1100 1.6620	15:43 15:23 14:18 14:17	200 1470 400 200	1,3600 1,3600 1,3360 1,3360	2 1 3 1	900 1111 3825 2000	1.3400 1.3340 1.3320 1.3300	1.3740 1.3760 1.3780 1.3800	250 2583 900 800	1 1 1 1
ONICO	9,0000	11:29	9	9.00	-4.26 %	200	8.5000	9.4000	10	0	0	[+]
ONC	9.00 9.00	7.2000 10.8000	11:00 15:00 11:00 11:00	11 10 10 10	9,0000 9,4000 9,4000 9,4000	1 1 1 1	100 20 500 100	8.4000 8.3000 8.2000 8.1000	9.9000 10.0000 10.1000 10.4000	10 10 20 60	1 1 2 1
OPTIGIS	0,4040	10:44	1173	0.00	0.00 %	3036	0.3640	0.4090	7604	0	0	[+]
OPI	0.00 0.00	0.3240 0.4840	10:03 11:33 10:05 09:34	827 1 1910 4000	0,4040 0,4050 0,3700 0,3640	1 1 1 1	1798 1197 1999 3031	0.3630 0.3580 0.3320 0.3300	0.4100 0.4190 0.4370 0.4380	2440 2250 4000 1000	1 1 1 1
ORGANIC	12,0000	09:00	1	12.00	0.00 %	20	10.5000	12.0000	298	0	0	[+]
ORG	12.00 12.00	9.6000 14.4000	12:01 10:04 10:02 09:58	1 48 50 80	12,0000 12,9000 12,8000 12,8000	1 1 1 1	10 20 20 20	10.3000 10.1000 10.0000 9.7000	12.7000 12.8000 12.9000 13.3000	20 50 1191 20	1 1 2 1
ORZLOPONY	3,8400	14:43	506	3.94	-2.04 %	525	3.8200	3.9600	480	1	2	[+]
ORL	3.84 3.94	3.1600 4.7200	12:39 15:42 15:42 15:38	30 512 200 260	3,9400 3,9200 3,9400 4,0600	2 1 1 1	60 100 5 340	3.7600 3.6000 3.5000 3.4600	3.9800 4.0000 4.0200 4.0600	202 3500 200 235	1 2 1 1
OUTDOORZY	0,5450	10:36	4000	0.00	0.00 %	600	0.5150	0.5400	1200	0	0	[+]
OUT	0.00 0.00	0.4360 0.6500	10:36 16:46 16:46 09:58	1000 1826 1240 50	0,5400 0,5450 0,5350 0,5400	2 1 1 1	1500 1000 2000 500	0.5100 0.5050 0.5000 0.4900	0.5450 0.5550 0.5650 0.5700	14729 10374 400 2000	2 2 1 1
OVIDWORKS	0,3280	16:36	440	0.34	2.50 %	5560	0.3260	0.3680	2122	47	17	[+]
OVI	0.32 0.37	0.2720 0.4080	16:36 16:36 16:36 16:36	1338 900 312 450	0,3700 0,3680 0,3600 0,3580	1 1 1 1	2870 500 2642 3226	0.3240 0.3200 0.3160 0.3100	0.3700 0.3760 0.3780 0.3800	1894 2992 5959 9485	2 1 1 2
OZECAPITAL	0,5700	17:00	300	0.00	0.00 %	150	0.5600	0.5700	1200	0	0	[+]
OZE	0.00 0.00	0.4560 0.6840	17:00 16:38 14:48 14:48	2000 500 1 34	0,5700 0,5700 0,5980 0,5800	1 2 1 1	5000 3910 3500 1924	0.5520 0.5500 0.5220 0.5200	0.5980 0.6000 0.6240 0.6280	4758 1667 2000 230	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	2359	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 0.5400 1.0000 1.6000	830 2550 108792 16854	1 1 3 1
PARTNER	0,1390	13:55	711	0.00	0.00 %	700	0.1340	0.1380	2400	0	0	[+]
PRN_	0.00 0.00	0.1120 0.1660	13:55 13:55 13:55 13:55	3850 1500 1000 50	0,1380 0,1370 0,1370 0,1310	1 1 1 1	2400 2500 150 1000	0.1330 0.1310 0.1300 0.1290	0.1390 0.1400 0.1410 0.1420	1529 16680 1000 35527	1 1 1 1
PGMSA	1,5350	17:04	900	1.42	8.87 %	100	1.5350	1.5400	985	177	250	[+]
PMG	1.33 1.55	1.1350 1.6950	17:00 17:00 17:00 16:46	400 500 100 963	1,5350 1,5350 1,5350 1,5500	1 1 1 2	50 950 14 3500	1.5200 1.4800 1.4700 1.4400	1.5500 1.5800 1.5850 1.5900	1069 1038 200 992	2 2 1 1
PIXELCROW	0,1010	12:23	663	0.00	0.00 %	637	0.1010	0.1050	700	0	0	[+]
PIX	0.00 0.00	0.0808 0.1210	10:41 16:43 11:16 10:52	25 50 199 708	0,1095 0,1095 0,1105 0,1000	1 2 1 1	1000 102277 700 1700	0.1005 0.1000 0.0960 0.0956	0.1090 0.1100 0.1105 0.1120	1825 700 1296 1299	2 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	7715	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 1 1 0	10025 2500 20000 0	0.1280 0.1200 0.0100 0.0000	0.0990 0.1100 0.3000 3.3000	1000 370 50000 333	1 1 1 1
PLATIGE	12,5000	16:49	2	11.00	13.64 %	628	11.2500	12.5000	936	13	143	[+]
PLI	11.00 12.50	8.8000 13.2000	16:49 16:31 16:29 16:12	191 153 46 110	12,0000 12,0000 12,0000 12,0000	1 1 1 2	50 300 10 200	11.0000 10.6000 10.5500 10.5000	12.8000 12.9000 12.9500 13.0000	400 80 300 811	1 1 1 3
PLGROUP	0,1100	12:07	1000	0.11	-44.44 %	20000	0.1120	0.1500	8500	1	0	[+]
PLG	0.11 0.11	0.0880 0.1320	11:01 11:01 11:07 11:03	100 500 2000 1955	0,1980 0,1980 0,1980 0,1980	3 1 1 0	14000 10400 10400 0	0.1100 0.1070 0.1060 0.0000	0.1960 0.1980 0.2000 0.2200	98000 10240 41258 3500	2 1 2 1
POINTPACK	10,1000	16:22	1100	10.10	-0.98 %	150	10.0000	10.1000	500	5	54	[+]
PNT	10.00 10.45	8.0800 12.1000	15:15 15:05 14:54 14:50	107 375 18 20	10,0000 10,0000 10,0000 10,2000	1 1 1 1	4 202 700 46	9.9800 9.9200 9.9000 9.8200	10.2000 10.4000 10.4500 10.6500	29 208 160 144	1 2 1 2
POLCOLOR	1,1900	15:13	10	1.19	-0.83 %	50	1.1100	1.1900	990	0	0	[+]
PLT	1.19 1.19	0.9520 1.4250	16:48 16:34 10:21 17:00	106 1894 86 894	1,2000 1,1500 1,2000 1,1900	1 1 1 1	50 50 50 50	1.1000 1.0900 1.0800 1.0700	1.2000 1.2100 1.2400 1.2450	158 300 300 200	1 1 1 1
POLMAN	0,4500	16:32	1093	0.47	-5.86 %	4466	0.4460	0.4680	930	1	1	[+]
PLM	0.45 0.47	0.3760 0.5600	16:32 11:45 11:44 09:13	100 40 40 40	0,4500 0,4680 0,4680 0,4680	1 1 2 1	1000 1500 5000 10977	0.4400 0.4160 0.4140 0.4120	0.4700 0.4820 0.5000 0.5200	16628 700 2501 1640	2 1 1 3
POLTRONIC	0,5300	16:31	3704	0.57	-11.67 %	4000	0.5000	0.5300	614	15	8	[+]
PTN	0.46 0.58	0.4560 0.6800	16:19 16:19 16:19 14:08	614 1499 3704 485	0,4600 0,4620 0,5400 0,5500	1 1 1 1	5 1100 3286 10	0.4800 0.4600 0.4000 0.2000	0.5400 0.5450 0.5500 0.5750	1548 8000 3637 1550	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	150	1.2200	PKC	15758	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 2 1	500 1000 800 900	1.2150 1.2000 1.1300 1.1100	0.6600 1.1900 1.2500 1.2650	1710 250 100 75	3 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	27364	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	400 500 500 500	0.3440 0.3320 0.3300 0.3200	0.3300 0.3380 0.3500 0.3660	5985 3465 3850 200	1 1 2 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	25	20.0000	18.0000	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 1	5 5 5 10	17.0000 14.0000 13.0000 10.0000	22.0000 28.0000 34.0000 45.0000	23 90 1 1	1 1 1 1
PRESENT24	0,1010	15:08	1000	0.10	6.32 %	13800	0.0940	0.1010	10000	3	0	[+]
P24	0.09 0.10	0.0820 0.1220	15:01 10:22 09:21 13:22	1000 1000 10 3510	0,1010 0,0935 0,1020 0,0950	1 1 2 1	2000 10000 17660 22000	0.0935 0.0930 0.0850 0.0820	0.1020 0.1030 0.1050 0.1060	8862 14490 12000 11980	1 1 1 1
PROACTA	0,5940	15:07	2	0.56	-3.26 %	250	0.5440	0.5860	2273	143	73	[+]
PAC	0.50 0.59	0.4470 0.6680	13:50 13:50 13:12 13:09	592 640 865 2500	0,5680 0,5660 0,5680 0,5680	1 1 1 1	1794 5000 1900 750	0.5420 0.5400 0.5300 0.5100	0.5880 0.5940 0.6000 0.6080	1728 3000 1000 52	1 1 1 1
PROMISE	6,0500	14:37	5	0.00	0.00 %	5	5.9000	6.0500	35	0	0	[+]
PRO	0.00 0.00	4.8400 7.2500	11:31 12:56 16:21 15:10	2 2 15 192	6,0000 6,1000 6,1000 5,9000	1 1 1 1	5 15 10 15	5.8500 5.8000 5.7500 5.7000	6.2000 6.3500 6.5500 6.6000	20 25 10 20	1 1 1 1
PRYMUS	6,3000	09:40	5	6.30	0.00 %	10	6.1500	6.3000	294	0	0	[+]
PRS	6.30 6.30	5.0500 7.5500	09:14 09:13 12:41 12:41	5 5 2 1500	6,3000 6,3000 6,3000 6,2000	2 1 1 2	30 20 10 40	6.0000 5.8000 5.7000 5.6500	6.3500 6.4000 6.5000 6.5500	20 24 20 50	1 1 1 1
PYRAMID	13,0000	16:42	7	13.75	-5.80 %	13	13.0000	13.2000	180	0	6	[+]
PDG	13.00 14.50	11.0000 16.5000	13:14 13:14 11:28 10:44	10 10 10 97	13,2000 13,4000 13,5000 13,5500	1 1 1 1	150 50 10 71	12.8500 12.8000 12.7000 12.6500	13.5000 13.9000 14.0000 14.1000	260 160 20 315	1 2 2 1
QNATECHNO	31,5000	14:41	4	31.50	0.00 %	6	31.4000	31.5000	8	0	0	[+]
QNA	31.50 31.50	25.2000 37.8000	09:00 16:41 16:21 15:04	1 200 20 2	31,5000 31,5000 31,5000 31,6000	1 1 1 2	3 3 6 156	31.3000 31.0000 30.9000 30.8000	32.6000 32.7000 32.8000 32.9500	2 7 6 1	1 2 1 1
QUARTICON	0,6000	11:00	38	0.00	0.00 %	169	0.5600	0.5950	50	0	0	[+]
QON	0.00 0.00	0.4800 0.7200	11:00 11:00 11:00 11:00	34 1 90 10	0,6000 0,6050 0,5400 0,5400	2 1 1 1	1431 2376 300 100	0.5500 0.5400 0.5250 0.5050	0.6000 0.6050 0.6150 0.6350	2002 49 100 200	2 1 1 1
QUBICGMS	1,4400	13:46	904	1.45	-2.70 %	550	1.4000	1.4400	1600	1	2	[+]
QUB	1.44 1.45	1.1600 1.7300	13:07 11:03 10:48 16:37	66 177 100 575	1,4450 1,4450 1,4450 1,4800	2 1 1 1	200 700 100 1600	1.3800 1.3750 1.3450 1.3400	1.4450 1.4950 1.5000 1.5300	9657 100 10106 1168	1 1 1 1
READGENE	5,2400	15:32	7	5.20	0.77 %	40	4.9000	5.2400	13	0	1	[+]
RDG	5.20 5.24	4.1600 6.2400	15:32 15:32 15:32 16:13	18 125 15 5	5,2200 5,2000 5,2000 5,2000	1 1 1 1	20 17 40 20	4.8000 4.7400 4.7000 4.6800	5.2600 5.2800 5.3000 5.3200	20 20 160 19	1 1 2 1
REDCARPET	52,0000	16:43	14	0.00	0.00 %	2	52.5000	54.5000	5	0	0	[+]
RCM	0.00 0.00	41.6000 62.0000	10:15 10:43 10:55 16:41	20 20 20 15	53,5000 53,0000 54,5000 53,5000	1 1 1 1	20 5 5 3	52.0000 51.5000 50.5000 50.0000	55.5000 56.0000 57.0000 58.0000	20 2 5 2	1 1 1 1
REDDEV	1,2500	15:00	1000	1.25	0.00 %	5000	1.2000	1.2500	6238	8	10	[+]
RDS	1.25 1.25	1.0000 1.5000	15:00 15:00 15:00 15:00	78 684 316 284	1,2500 1,2500 1,2500 1,2500	2 1 1 1	2000 2500 500 200	1.1400 1.1000 1.0000 0.9100	1.2800 1.3400 1.3500 1.4400	3481 500 1000 700	4 1 1 1
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	10000	0.0110	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0400 0.0800 0.0990 0.1000	38107 666 41650 32250	1 1 1 1
REMORSOL	8,5600	17:01	100	8.18	4.65 %	100	8.0200	8.5600	96	10	75	[+]
RSP	6.60 8.78	6.5600 9.8000	17:00 17:00 17:00 17:00	16 6 18 6	8,5600 8,5600 8,5600 8,5600	1 1 1 1	4 7 27 51	7.5400 7.5200 7.5000 7.4800	8.7800 8.8000 8.9600 8.9800	50 476 200 600	1 1 1 1
ROBINSON	3,9000	13:17	10	0.00	0.00 %	50	3.8200	3.9000	40	0	0	[+]
RBS	0.00 0.00	3.1200 4.6800	13:16 13:16 13:16 12:41	520 420 50 530	3,9000 3,9000 3,8600 3,8200	1 1 1 1	10 50 50 50	3.8000 3.7800 3.6600 3.5800	3.9400 3.9600 3.9800 4.0000	50 905 50 1000	1 1 1 1
ROCCA	4,5000	16:19	20	0.00	0.00 %	20	4.4000	4.6000	20	0	0	[+]
RCA	0.00 0.00	3.6000 5.4000	15:13 15:13 15:13 15:13	225 20 20 20	4,5600 4,5800 4,6000 4,6400	1 1 1 1	20 20 20 20	4.3600 4.3400 4.3000 4.2800	4.6200 4.6400 4.6800 4.7000	20 20 20 1000	1 1 1 2
RUCHCHORZ	0,3800	11:01	899	0.38	15.15 %	1359	0.3020	0.3800	15400	1	0	[+]
RCW	0.38 0.38	0.3040 0.4560	11:00 11:00 11:00 11:00	101 868 311 303	0,3800 0,3300 0,3020 0,3020	1 1 0 0	2244 10503 0 0	0.2220 0.1600 0.0000 0.0000	0.3980 0.4000 0.4300 0.4500	15545 20695 40 10000	1 2 1 1
S4E	26,0000	13:39	19	25.80	4.84 %	20	24.6000	26.0000	101	0	1	[+]
S4E	25.80 26.00	20.8000 30.8000	13:32 14:23 14:25 10:42	20 1 23 19	25,8000 24,8000 24,4000 24,4000	2 1 1 1	37 600 2 25	24.4000 24.0000 23.0000 22.4000	26.2000 26.4000 27.0000 31.0000	20 20 10 90	1 1 1 1
SAKANA	0,4840	13:58	1496	0.00	0.00 %	5000	0.4400	0.4860	2265	0	0	[+]
SKN	0.00 0.00	0.3880 0.5800	13:57 13:41 09:17 09:09	504 7000 39 2000	0,4400 0,4400 0,4860 0,4400	1 1 1 1	3600 2381 150 2002	0.4320 0.4200 0.4000 0.3520	0.4900 0.4940 0.4980 0.5000	2000 2334 9789 23501	1 1 1 3
SAULETECH	1,1300	17:00	15	1.05	8.13 %	200	1.1200	1.1300	1161	24	26	[+]
SLT	1.05 1.14	0.8400 1.2600	17:00 17:00 17:00 16:49	470 15 400 10	1,1300 1,1300 1,1300 1,1200	1 1 2 1	793 300 4100 480	1.0900 1.0600 1.0500 1.0450	1.1350 1.1500 1.1700 1.2000	3330 2000 4000 400	1 2 2 2
SCANWAY	34,8500	16:40	10	34.85	2.20 %	1	34.2000	34.8500	186	4	154	[+]
SCW	34.15 36.40	27.9000 41.8000	16:40 16:36 15:30 15:30	50 40 20 68	34,8500 34,8500 35,0000 34,9500	1 1 2 1	145 10 233 14	34.1500 34.1000 34.0500 34.0000	34.9000 35.7000 36.2000 36.2500	40 50 40 40	1 1 1 1
SDSOPTIC	13,2600	15:00	151	13.26	2.79 %	33	13.2600	PKC	1	1	10	[+]
SDS	13.26 13.26	10.6200 15.9000	15:00 15:00 15:00 15:00	149 79 160 90	13,2600 13,2600 13,2600 13,2600	1 1 1 1	250 1544 90 16	12.9200 12.9000 12.4000 11.8600	13.2600 13.3000 13.4000 13.6000	339 620 130 637	1 3 1 1
SEDIVIO	9,5000	11:28	17	9.50	0.00 %	147	9.1800	9.4800	50	0	2	[+]
SED	9.30 9.56	7.6000 11.4000	09:30 09:20 09:07 09:07	174 4 5 5	9,3000 9,3000 9,5600 9,5000	1 1 1 1	220 61 20 156	9.1600 9.1000 9.0800 9.0600	9.5000 9.5600 9.6000 10.1000	350 995 210 460	1 1 1 1
SFD	1,9950	17:00	6	1.96	-2.21 %	424	1.9200	1.9950	903	4	7	[+]
SFD	1.92 2.00	1.5700 2.3500	16:40 16:40 16:40 10:24	582 1000 15 6	1,9200 1,9200 1,9200 1,9950	1 1 1 1	5802 1200 20 1000	1.9100 1.9000 1.8750 1.8700	2.0000 2.0300 2.0600 2.0800	1000 17 30 2364	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	650	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	1 1 1 1	50 100 100 100	0.6800 0.6500 0.6300 0.6000	0.8050 0.8100 0.8150 0.8200	100 100 100 100	1 1 1 1
SOFTBLUE	0,2740	16:43	10000	0.28	-1.44 %	1111	0.2680	0.2750	4010	110	30	[+]
SBE	0.27 0.28	0.2230 0.3330	16:29 16:27 14:39 14:36	59000 1000 362 5438	0,2740 0,2740 0,2720 0,2720	1 1 1 2	3750 1500 2000 20882	0.2670 0.2660 0.2650 0.2640	0.2770 0.2780 0.2790 0.2800	12811 7351 2998 48214	1 2 1 1
SOLARINOV	0,0498	14:10	20000	0.05	-1.58 %	2050	0.0450	0.0498	19900	109	5	[+]
SIN	0.04 0.05	0.0336 0.0624	12:20 12:19 12:17 17:00	14900 49478 25000 10908	0,0432 0,0450 0,0480 0,0506	1 1 1 2	10000 18000 50000 140000	0.0440 0.0436 0.0434 0.0432	0.0502 0.0504 0.0520 0.0524	120 9144 5000 8513	5 7 1 1
SONKA	12,3500	16:38	5	12.45	-0.80 %	186	11.9000	12.3500	60	2	26	[+]
SOK	11.80 12.45	9.9600 14.9000	15:20 15:10 15:08 15:08	25 75 529 71	12,0000 12,0000 12,0000 12,0000	3 3 1 2	620 520 13 1220	11.8500 11.8000 11.7500 11.7000	12.4000 12.4500 12.5500 12.6000	140 262 74 620	3 1 1 2
STARWARD	11,0000	17:00	100	10.62	3.58 %	110	10.7200	11.0000	772	7	77	[+]
STA	10.52 11.56	8.5000 12.7400	17:00 16:27 16:23 16:22	60 10 71 37	11,0000 11,1800 11,0000 11,0000	1 2 1 1	10 110 130 10	10.6800 10.5000 10.4600 10.3200	11.1600 11.1800 11.2000 11.2400	10 84 120 80	1 1 1 1
STEMCELLS	0,2300	16:45	50	0.23	0.00 %	200	0.1940	0.2280	200	39	8	[+]
SCS	0.20 0.23	0.1830 0.2720	16:35 16:29 16:29 16:26	500 20 200 15000	0,1960 0,2300 0,2280 0,2020	1 1 1 2	2000 6800 5000 15500	0.1930 0.1920 0.1900 0.1830	0.2300 0.2460 0.2480 0.2500	5930 200 2851 200	2 1 1 1
SUNDRAGON	0,2830	16:48	1962	0.29	-9.15 %	1771	0.2840	0.2895	38	60	17	[+]
SDG	0.28 0.31	0.2350 0.3520	16:48 16:38 16:37 16:35	38 727 1200 974	0,2830 0,2835 0,2835 0,3015	1 1 1 1	5655 1638 1755 10000	0.2835 0.2830 0.2810 0.2800	0.2900 0.2970 0.3010 0.3015	1073 56 1200 1826	1 1 1 2
SUNTECH	3,7800	15:12	3	3.85	-1.82 %	15	3.6700	3.7800	297	8	30	[+]
SUN	3.70 3.85	3.0800 4.6200	14:55 13:30 13:30 12:27	300 297 3 129	3,7800 3,8200 3,8100 3,7500	1 1 1 1	600 600 900 1767	3.6600 3.6500 3.6300 3.6200	3.7900 3.8000 3.8200 3.8600	1511 600 103 500	1 1 1 1
SYNERGA	0,5900	16:25	94	0.60	1.72 %	1000	0.5720	0.5900	6172	47	27	[+]
SNG	0.57 0.61	0.4840 0.7240	16:22 16:22 16:22 15:36	2000 7000 396 1000	0,5900 0,5900 0,5880 0,5800	3 1 1 1	12179 200 200 500	0.5700 0.5500 0.5480 0.5440	0.6060 0.6100 0.6120 0.6160	4400 880 2999 500	1 1 1 1
SZAR	0,0985	09:00	100	0.10	0.00 %	2000	0.0840	0.0985	4099	0	0	[+]
SZR	0.10 0.10	0.0690 0.1280	09:00 09:04 09:08 16:25	100 100 100 1	0,0985 0,0985 0,0985 0,0985	1 1 1 1	15000 7999 10000 22000	0.0835 0.0830 0.0825 0.0815	0.0990 0.0995 0.1000 0.1010	9336 15000 20000 12868	1 1 1 1
TAMEX	2,5400	16:46	335	2.76	-7.97 %	1	2.3200	2.5400	665	0	1	[+]
TOS	2.54 2.76	2.2200 3.3000	16:45 09:03 17:00 16:43	100 2 2 100	2,5400 2,7600 2,7600 2,5400	1 1 0 0	289 610 0 0	2.1400 2.1200 0.0000 0.0000	2.7600 2.8000 2.9400 3.0000	637 330 614 275	1 1 1 1
TAXNET	2,7800	16:21	5	0.00	0.00 %	100	2.5600	2.7800	95	0	0	[+]
TXN	0.00 0.00	2.2400 3.3200	12:57 12:57 12:57 12:57	100 200 100 5	2,6000 2,6200 2,6400 2,7000	1 1 1 2	200 200 200 349	2.5400 2.4800 2.4400 2.4200	2.8000 2.9000 2.9400 2.9600	200 200 495 50	1 1 1 1
TELEMEDPL	1,3500	17:00	100	1.28	4.65 %	22	1.3500	1.3800	546	0	0	[+]
TMP	1.28 1.35	1.0300 1.5300	17:00 16:08 15:34 15:34	100 100 233 100	1,3500 1,2800 1,2900 1,2600	1 1 1 1	100 39 44 100	1.2000 1.1800 1.1400 1.1200	1.3900 1.4200 1.4600 1.4800	2399 100 100 100	1 1 1 1
TELESTRADA	18,8000	16:46	1	0.00	0.00 %	114	17.6000	18.4000	109	0	0	[+]
TLS	0.00 0.00	15.1000 22.4000	16:45 10:34 10:34 10:34	120 1102 112 1	17,8000 17,8000 17,9000 18,5000	1 2 1 2	150 300 100 195	17.0000 16.9000 16.8000 16.5000	19.2000 19.5000 19.6000 19.8000	494 12 844 599	1 1 1 1
TELGAM	0,4200	16:37	1000	0.41	2.44 %	4000	0.4020	0.4190	100	41	17	[+]
TLG	0.38 0.42	0.3280 0.4920	16:37 16:37 14:50 14:50	1000 3000 2146 1356	0,4190 0,4150 0,4200 0,4190	1 1 1 1	1500 1500 500 9000	0.4010 0.4000 0.3940 0.3900	0.4200 0.4210 0.4230 0.4240	14003 500 914 6060	3 1 1 2
TERMO2PWR	0,1330	14:48	5	0.12	-1.85 %	1174	0.1225	0.1330	17495	2	0	[+]
T2P	0.12 0.13	0.0980 0.1470	12:39 12:09 14:53 14:21	1718 1 5 9769	0,1300 0,1225 0,1355 0,1300	1 1 1 1	12247 11133 10000 15500	0.1220 0.1205 0.1120 0.1115	0.1335 0.1350 0.1355 0.1365	5161 11085 5700 3825	1 1 1 1
TNTPROENR	2,3000	16:10	1	2.18	0.00 %	400	2.1600	2.2900	552	1	2	[+]
TNT	2.16 2.31	1.7450 2.6100	16:05 16:01 14:38 14:36	1 1 1 99	2,1600 2,3000 2,2900 2,1600	2 1 1 1	21 7 471 469	2.1500 2.1400 2.1300 2.1200	2.3000 2.3100 2.3300 2.3400	947 1286 605 9	2 3 2 1
TREX	2,1000	09:00	5	2.10	0.00 %	20	2.0000	2.0800	400	0	0	[+]
TRX	2.10 2.10	1.6800 2.5200	09:00 14:52 15:19 15:19	5 5 50 30	2,1000 2,1000 2,1000 2,0800	1 1 1 1	20 390 38 100	1.9400 1.8600 1.8500 1.8000	2.1000 2.1200 2.1400 2.1800	5186 100 200 2695	2 1 1 2
TRUEGAMES	0,4800	16:42	11	0.48	-1.23 %	11	0.4600	0.4800	89	14	6	[+]
TGS	0.43 0.48	0.3850 0.5760	16:41 16:41 16:41 16:41	1075 3000 3000 100	0,4270 0,4360 0,4360 0,4370	1 1 1 1	50 2000 1499 200	0.4200 0.4120 0.4110 0.4100	0.4840 0.4980 0.5000 0.5100	2777 3000 850 200	1 1 1 1
UNIFIED	0,2000	11:00	9	0.20	0.50 %	3999	0.1510	0.2000	9991	3	1	[+]
UFC	0.20 0.20	0.1600 0.2400	11:00 11:00 15:00 15:00	481 2010 11 3500	0,2000 0,2000 0,1990 0,1850	1 1 1 1	3334 10000 5005 1	0.1500 0.1380 0.1240 0.1000	0.2100 0.2200 0.2300 0.2320	10000 10000 12778 5600	1 1 2 1
VAKOMTEK	0,9400	11:46	1064	0.00	0.00 %	1087	0.9200	0.9900	2884	0	0	[+]
VKT	0.00 0.00	0.7550 1.1200	11:25 11:21 11:18 09:24	4361 4000 4000 1000	0,8800 0,8700 0,8700 0,9200	1 1 1 0	2000 909 2 0	0.7550 0.7000 0.1000 0.0000	1.0000 1.5800 2.0600 2.0800	1001 1400 3260 2100	1 1 1 1
VARSAV	0,4300	15:12	2750	0.43	2.14 %	460	0.4210	0.4290	100	8	3	[+]
VAR	0.43 0.43	0.3480 0.5200	09:05 09:05 09:05 15:58	1000 2000 2000 500	0,4340 0,4340 0,4340 0,4210	1 1 2 1	149 800 200 500	0.4200 0.4100 0.4050 0.4040	0.4300 0.4360 0.4370 0.4380	2581 2381 15488 1000	2 2 2 1
VEE	14,9000	17:03	1	15.46	-1.84 %	2	14.6600	14.9000	6	2	25	[+]
VEE	14.34 15.48	12.3800 18.5400	16:48 16:41 16:41 16:41	1 1 10 58	14,9000 14,9400 14,9200 14,4000	5 1 1 1	30 2 90 20	14.3800 14.3400 14.2600 14.2400	14.9200 14.9400 15.0000 15.4200	10 107 68 56	1 2 1 1
VERBICOM	0,9900	13:46	100	0.00	0.00 %	200	0.9400	1.0000	100	0	0	[+]
VRB	0.00 0.00	0.7950 1.1800	13:46 12:11 12:11 12:11	100 1000 200 200	0,9800 0,9600 0,9600 0,9800	1 1 1 1	200 200 200 200	0.9200 0.9000 0.8800 0.8500	1.0100 1.0200 1.0300 1.0400	100 100 100 100	1 1 1 1
VIDIS	4,2000	09:03	2	4.20	0.00 %	0	0.0000	4.2000	544	0	0	[+]
VDS	4.20 4.20	3.3600 5.0000	09:02 09:18 09:17 09:06	2 252 748 250	4,2000 4,2000 4,2000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5000 4.7000 5.6500 6.3000	4430 210 200 280	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	7734	PKC	PKC	15950	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	1 25000 50000 160000	0.0200 0.0175 0.0110 0.0105	0.0280 0.0300 0.0385 0.0600	20000 953380 133486 100000	1 1 1 1
VOOLT	2,2700	16:31	25	2.28	-4.22 %	100	2.0000	2.2300	150	19	40	[+]
VLT	1.96 2.38	1.8250 2.7300	16:31 16:31 16:29 16:29	275 100 125 400	2,2500 2,2300 2,2500 2,2500	1 2 2 1	100 300 800 700	1.9900 1.9800 1.9750 1.9600	2.2500 2.2700 2.2800 2.2900	200 725 2009 3850	1 1 1 1
VRFABRIC	5,3400	10:22	5	0.00	0.00 %	15	5.1600	5.3200	20	0	0	[+]
VFA	0.00 0.00	4.2800 6.4000	10:20 10:20 10:20 10:04	70 20 10 10	5,1600 5,2000 5,3000 5,4000	1 1 1 1	20 40 20 20	5.1000 5.0000 4.8000 4.7000	5.3800 5.4600 5.4800 5.5000	20 20 20 39	1 1 1 1
VRFACTORY	0,3230	14:59	10	0.33	-2.12 %	7000	0.2800	0.3190	400	12	4	[+]
VRF	0.28 0.33	0.2640 0.3960	14:50 14:50 14:50 14:50	2400 300 500 500	0,2750 0,2820 0,2830 0,2870	1 1 1 2	1000 500 10000 20500	0.2750 0.2720 0.2640 0.2600	0.3200 0.3220 0.3230 0.3260	400 900 2490 400	1 2 1 1
WERTHHOLZ	0,2000	17:00	10	0.00	0.00 %	250	0.1680	0.2000	4590	0	0	[+]
WHH	0.00 0.00	0.1600 0.2400	09:15 17:00 17:00 12:22	750 1 3999 1000	0,1710 0,2060 0,2060 0,2000	1 1 1 1	8250 3999 6250 8333	0.1660 0.1650 0.1600 0.1540	0.2060 0.2100 0.2180 0.2200	5999 9556 36600 9999	1 2 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	3750	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6000 0.6200 0.6300	17500 1000 1700 200	2 1 1 1
WIERZYCL	0,6500	16:39	400	0.64	3.17 %	1587	0.6300	0.6500	100	115	76	[+]
WRL	0.62 0.70	0.5150 0.7650	16:13 16:13 16:13 16:13	2582 1300 500 4000	0,6200 0,6200 0,6250 0,6250	1 2 1 1	418 4600 5000 1000	0.6200 0.6150 0.6100 0.6050	0.6550 0.6600 0.6700 0.6800	500 4932 5300 3398	1 2 3 2
XBSPROLOG	97,0000	15:34	1	97.00	4.86 %	26	92.5000	97.0000	31	0	1	[+]
XBS	97.00 97.00	78.0000 116.0000	11:40 13:00 12:47 12:20	10 4 1 17	97,0000 92,5000 97,0000 90,0000	1 1 1 1	22 50 1 14	89.5000 84.0000 83.5000 80.5000	100.0000 101.0000 105.0000 107.0000	70 20 14 28	2 1 1 1
ZORTRAX	0,0840	15:02	33000	0.08	0.00 %	1	0.1000	0.0844	18000	131	11	[+]
ZRX	0.08 0.08	0.0588 0.1090	15:02 15:00 15:00 15:00	2510 9590 4410 2670	0,0840 0,0840 0,0840 0,0840	1 1 1 1	2000 2000 2000 1500	0.0838 0.0830 0.0821 0.0820	0.0846 0.0848 0.0850 0.0851	22595 1535 16000 16428	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	77894.2	+0.86%	11-20
WIG20	2144.7	+1.00%	11-20
WIG20 Fut	2155.0	+1.13%	11-20
WIG20USD	520.2	+0.10%	11-20
mWIG40	5954.7	+0.42%	11-20
sWIG80	23349.2	+1.05%	11-20

Notowania Świat
Dow	43408.5	+0.32%	11-20
SP500 Fut	5925.8	-0.20%	7:19
Nikkei	37988.7	-0.95%	7:13
DAX	19004.8	-0.29%	11-20
Ropa WTI	69.0	+0.41%	7:29
Złoto	2660.1	+0.37%	7:29

Notowania Waluty
EUR/PLN	4.33416	-0.02%	7:29
CHF/PLN	4.65421	+0.06%	7:29
USD/PLN	4.10855	-0.08%	7:29
EUR/USD	1.05490	+0.06%	7:29
GBP/USD	1.26521	-0.01%	7:29
USD/JPY	154.826	-0.34%	7:29

Forum
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Massmedica [3]

Wzrosty	Spadki	Staty
COGNOR	6.00	17.65%
MOLECURE	11.30	15.54%
TARCZYNSKI	149.00	15.50%
INTERSPPL	0.72	11.15%
ANSWEAR	24.10	9.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
REDAN	0.12	-11.11%
PGFGROUP	0.33	-8.08%
TOWERINV	2.36	-7.81%
OTLOG	15.38	-6.79%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		60 Spółek
Spada:		124 Spółek
Obrót:		1,089,477,291 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