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	0,0930	16:29	500	0.09	1.09 %	1861	0.0918	0.0930	5299	49	5	[+]
ONE	0.09 0.09	0.0644 0.1195	15:45 14:35 14:23 12:52	472 1200 1 2000	0,0918 0,0930 0,0930 0,0932	1 1 1 1	6280 25800 400 40000	0.0914 0.0912 0.0910 0.0908	0.0932 0.0934 0.0936 0.0940	17000 21000 20609 50397	1 2 2 2
4MOBILITY	1,2500	16:43	538	1.32	-5.30 %	1311	1.2500	1.3000	50	2	2	[+]
4MB	1.25 1.32	1.0600 1.5800	16:38 16:38 16:38 15:05	651 190 158 50	1,2500 1,2500 1,2600 1,2700	1 2 1 3	50 2446 10 2590	1.2400 1.2300 1.2100 1.2000	1.3100 1.3200 1.3500 1.3700	50 792 50 500	1 1 1 1
7FIT	10,8000	16:32	9	10.80	0.00 %	229	10.5000	10.8000	396	0	1	[+]
7FT	10.50 10.80	8.6500 12.9000	14:11 10:26 09:53 09:04	15 15 46 2	10,5000 10,8000 10,8000 10,5000	1 2 1 1	88 399 498 25	10.3000 10.2000 10.1000 10.0000	10.9000 11.5000 11.9000 12.0000	92 120 190 161	1 2 1 1
7LEVELS	9,0000	15:26	8	10.10	-10.89 %	112	9.0000	9.6500	104	0	4	[+]
7LV	9.00 10.20	8.1000 12.1000	13:02 13:02 13:02 13:02	7 17 109 17	10,2000 10,1000 9,2000 9,0000	2 2 1 1	47 55 800 89	8.0000 7.9000 7.4000 7.0000	10.2000 12.0000 15.7000 20.0000	992 6 169 2385	1 1 1 1
ABAK	5,9500	15:00	7	0.00	0.00 %	197	5.9500	6.0000	253	0	0	[+]
ABK	0.00 0.00	4.7600 7.1000	12:38 09:17 09:00 13:12	18 4 24 2	5,9500 5,9500 5,9500 5,9500	1 1 1 1	198 139 22 44	5.8000 4.8000 4.4600 4.4000	6.1000 6.7500 7.4500 7.5000	355 110 12 200	1 1 1 1
ABSINVEST	1,1500	10:43	50	1.09	5.50 %	2200	1.0600	1.1500	450	0	0	[+]
AIN	1.09 1.15	0.8750 1.3000	10:11 09:04 12:28 12:28	78 10 912 500	1,1300 1,0900 1,0900 1,0900	1 2 1 3	500 1000 500 2948	1.0500 1.0400 1.0300 1.0200	1.1600 1.1700 1.1800 1.1900	656 950 350 1000	3 1 1 1
ADATEX	1,5000	16:39	918	1.44	3.45 %	200	1.4000	1.5000	8953	16	23	[+]
ADX	1.43 1.50	1.1500 1.7200	16:39 16:39 15:41 15:41	1282 500 1355 445	1,5000 1,4900 1,4500 1,4900	1 2 1 1	500 1200 200 600	1.3900 1.3850 1.3800 1.3750	1.5100 1.5200 1.5300 1.5450	3200 3000 4500 176	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	2	0.0400	0.0340	25000	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	36665 200 50000 0	0.0350 0.0200 0.0100 0.0000	0.0345 0.0400 0.0495 0.0830	500 20133 200 1500	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2780	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.1000 1.2200 1.3000 1.4000	4085 100 100 100	1 1 1 1
AGROLIGA	22,2000	13:37	5	21.40	2.78 %	10	21.2000	22.2000	250	1	16	[+]
AGL	21.40 23.40	17.2000 25.6000	13:37 13:36 13:34 12:36	40 54 20 50	21,4000 21,4000 21,4000 22,2000	2 2 1 1	13 664 80 7	21.0000 20.8000 20.6000 20.4000	23.0000 23.2000 23.4000 23.6000	95 15 276 5	1 1 2 1
AITON	0,3500	16:37	2440	0.34	-2.23 %	670	0.3420	0.3590	500	26	9	[+]
AIT	0.34 0.36	0.2760 0.4120	16:37 16:37 16:37 15:51	330 70 100 560	0,3420 0,3420 0,3430 0,3500	1 1 1 2	1000 1000 2600 6374	0.3400 0.3310 0.3280 0.3270	0.3600 0.3610 0.3640 0.3690	1764 280 500 4072	3 1 1 1
AKCEPTFIN	0,1810	11:00	2780	0.18	0.56 %	1987	0.1830	0.1900	110	3	1	[+]
AFC	0.18 0.18	0.1450 0.2160	15:00 15:00 15:00 15:00	144 200 2000 200	0,1800 0,1800 0,1800 0,1800	2 1 1 2	3056 200 3900 4198	0.1800 0.1700 0.1630 0.1620	0.2200 0.2500 0.2560 0.2580	4700 4888 4800 200	1 1 1 1
ANALIZY	22,6000	12:38	13	0.00	0.00 %	121	22.8000	23.6000	1	0	0	[+]
AOL	0.00 0.00	18.1000 27.0000	15:31 13:23 13:23 13:23	1 13 82 8	24,0000 24,0000 23,8000 23,6000	1 1 1 2	7 22 3 13	22.6000 22.4000 22.2000 22.0000	23.8000 24.0000 24.8000 25.0000	13 95 447 30	1 3 1 2
APANET	1,0200	17:00	10	0.00	0.00 %	200	1.0000	1.0400	40	0	0	[+]
APA	0.00 0.00	0.8200 1.2200	14:22 13:24 12:11 11:41	87 26 13 754	0,9800 0,9650 0,9800 0,9650	1 1 1 1	200 22 200 22	0.9600 0.9450 0.9300 0.9050	1.0500 1.0800 1.1000 1.1100	50 50 100 99	1 1 1 1
APIS	0,0230	11:16	10000	0.02	-4.17 %	14300	0.0230	0.0240	223960	60	1	[+]
ASA	0.02 0.02	0.0165 0.0295	11:00 15:00 15:18 15:04	50000 600 40000 18000	0,0230 0,0240 0,0240 0,0240	1 2 1 2	6000 160000 95000 20000	0.0220 0.0210 0.0205 0.0200	0.0245 0.0255 0.0260 0.0270	103900 225000 260635 128000	2 1 2 1
APOLLO	2,0000	15:00	14369	2.00	0.00 %	4863	2.0000	2.0400	246	15	30	[+]
APC	2.00 2.00	1.6000 2.4000	15:00 15:00 15:26 15:26	500 268 180 134	2,0000 2,0000 2,0000 2,0000	1 1 1 1	268 450 325 974	1.8700 1.7000 1.6000 1.3100	2.2000 2.2200 2.3400 2.9400	1580 1040 1338 3013	1 2 1 1
APS	13,6000	17:00	650	16.00	7.94 %	234	13.6000	14.5000	50	6	96	[+]
APS	13.00 16.00	12.8000 19.2000	17:00 16:49 16:49 15:42	93 27 73 4	13,6000 13,6000 13,7000 14,7000	2 1 1 2	11 681 100 225	13.0000 12.9000 12.8000 12.6000	14.7000 15.3000 15.5000 15.7000	160 376 50 210	1 1 1 1
AQUABB	13,5000	10:06	8	0.00	0.00 %	7	13.5000	13.9000	10	0	0	[+]
AQU	0.00 0.00	10.8000 16.2000	09:36 09:19 09:13 09:33	5 5 2 2	13,5000 13,5000 14,0000 13,8000	1 1 1 1	5 5 5 117	13.3000 13.0000 12.8000 12.7000	14.0000 14.2000 14.5000 14.8000	275 5 13 10	2 1 2 1
AQUAPOZ	9,0000	13:41	22	9.90	-9.09 %	252	9.0000	9.4500	240	0	0	[+]
AQA	9.00 9.90	7.9500 11.8000	09:00 09:00 09:00 09:00	2 31 2 2	9,9000 9,9000 9,9000 9,9000	1 1 1 0	200 79 89 0	8.1500 8.1000 7.4500 0.0000	9.8000 9.9000 9.9500 12.5000	80 29 120 979	1 2 2 1
ARTGAMES	0,5100	14:41	8	0.51	-0.97 %	59	0.4860	0.5000	500	6	3	[+]
ARG	0.48 0.51	0.4080 0.6100	14:41 14:41 14:32 14:32	45 4 196 196	0,5100 0,5100 0,4860 0,5100	1 1 1 1	2654 2119 3420 2000	0.4840 0.4820 0.4720 0.4700	0.5100 0.5150 0.5200 0.5300	188 715 1000 955	1 1 1 2
ASTRO	0,0755	11:00	859	0.00	0.00 %	19000	0.0780	PKC	110	0	0	[+]
ASR	0.00 0.00	0.0530 0.0980	11:00 11:00 11:00 11:00	35 100 10000 95	0,0755 0,0755 0,0755 0,0910	1 1 1 1	22888 10000 20000 24444	0.0760 0.0755 0.0750 0.0730	0.0780 0.0905 0.0940 0.0945	10000 2937 3702 17900	1 1 1 1
ATCCARGO	15,5000	16:16	6	15.90	-2.52 %	93	15.5000	15.7500	189	1	23	[+]
ATA	15.40 16.00	12.7500 19.0500	16:06 15:13 15:06 15:06	1 1 5 50	15,5000 15,8000 15,9000 15,9000	3 3 1 2	66 1198 1 218	15.4500 15.4000 15.3000 15.2000	15.8000 15.8500 15.9000 15.9500	49 50 50 100	1 1 1 2
ATOMJELLY	1,2000	15:36	3	1.20	-4.76 %	465	1.1700	1.2000	6867	6	7	[+]
ATJ	1.15 1.20	0.9600 1.4400	15:36 15:36 14:52 14:34	200 407 416 1000	1,1900 1,1700 1,1700 1,1700	1 1 1 2	500 800 200 494	1.1600 1.1500 1.1400 1.1200	1.2500 1.2600 1.2700 1.3000	687 1018 1654 50	2 2 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	29520	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0500 0.0800 0.1000	10208 50000 1000 5000	2 1 1 1
AUXILIUM	1,5450	17:00	7	1.55	-0.32 %	2000	1.5050	1.5450	1524	4	6	[+]
AUX_	1.51 1.55	1.2400 1.8600	14:18 14:12 14:12 13:30	223 1433 1567 23	1,5100 1,5100 1,5150 1,5450	1 2 2 1	1200 1700 1800 200	1.5000 1.4700 1.4600 1.4450	1.5500 1.5800 1.5900 1.6050	1346 306 200 200	1 2 1 1
AZTEC	1,7500	16:27	2	1.74	0.57 %	67	1.7400	1.7500	78	0	0	[+]
AZC	1.74 1.75	1.4000 2.0800	09:00 13:19 10:36 09:50	10 76 574 326	1,7400 1,7400 1,7400 1,7400	1 1 1 2	50 1150 100 65	1.7000 1.6900 1.6500 1.6300	1.7700 1.7800 1.8000 1.8200	100 100 20 5	1 1 1 1
BALTICON	19,9000	16:48	4	19.90	0.00 %	55	18.7000	19.9000	29	0	0	[+]
BLT	19.90 19.90	16.0000 23.8000	16:14 16:34 16:34 15:56	8 1 10 20	19,9000 19,9000 19,5000 18,7000	1 1 1 1	33 39 35 495	17.3000 16.4000 16.3000 16.0000	20.0000 20.4000 20.6000 21.0000	50 48 99 100	1 1 1 1
BELEAF	4,0000	11:00	3	4.00	0.00 %	20	3.7800	4.0000	527	0	1	[+]
BLF	4.00 4.00	3.2000 4.8000	11:00 11:00 15:00 11:00	247 5 3 50	4,0000 4,0000 4,0000 3,9800	1 1 1 1	20 20 25 20	3.7600 3.7400 3.7000 3.6000	4.0200 4.1600 4.2000 4.3000	388 396 20 263	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	23530	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 1	550 500 10 134795	0.2400 0.2200 0.2100 0.0170	0.0100 0.1500 0.1800 0.2000	1000 4000 120 2520	1 1 1 2
BINARY	2,7600	13:32	24	0.00	0.00 %	370	PKC	PKC	5	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 1	100 100 35 30	2.6200 2.6000 2.5600 2.5200	2.5800 2.7000 2.7200 2.7400	400 40 15 15	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	47253	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 0 0 0	10000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.0950 0.0955 0.0960 0.1100	6240 11800 5000 290	1 1 1 1
BIOGENED	23,8000	11:42	1	23.80	0.85 %	65	23.6000	23.8000	35	0	0	[+]
BGD	23.80 23.80	19.1000 28.4000	09:00 09:00 11:39 09:00	6 4 1 11	23,8000 23,6000 23,8000 23,8000	1 1 1 1	434 200 45 33	23.4000 23.0000 22.8000 21.0000	24.0000 24.4000 24.8000 26.0000	157 82 1 104	1 1 1 3
BIOMASS	0,1615	17:03	7300	0.17	-1.22 %	7273	0.1605	0.1615	5000	204	33	[+]
BEP	0.16 0.17	0.1335 0.1995	17:03 17:03 16:39 16:39	1700 1000 1000 500	0,1615 0,1615 0,1615 0,1615	5 2 5 1	55155 12000 132220 2000	0.1600 0.1595 0.1590 0.1585	0.1620 0.1625 0.1630 0.1635	4574 2713 3700 3800	3 2 2 2
BIZTECH	0,2580	17:00	8950	0.24	12.17 %	5000	0.2520	0.2580	8987	870	216	[+]
BTK	0.22 0.26	0.1920 0.2880	16:46 16:45 16:39 16:35	5000 800 3540 250	0,2580 0,2500 0,2600 0,2500	2 2 3 3	35000 8518 29514 48193	0.2500 0.2480 0.2460 0.2440	0.2600 0.2620 0.2660 0.2680	10007 12708 17604 27000	2 3 3 2
BKDGAMES	1,5100	16:43	445	1.56	-2.89 %	115	1.5100	1.5800	1208	24	37	[+]
BKD	1.51 1.61	1.2450 1.8650	16:43 16:43 16:41 16:41	233 100 500 100	1,5850 1,5800 1,5100 1,5150	2 2 1 1	15100 2100 1883 1000	1.5050 1.5000 1.4950 1.4900	1.5850 1.6000 1.6050 1.6100	1039 1030 50 1500	1 2 1 1
BLACKPOIN	0,3620	09:00	12	0.36	0.00 %	560	0.3400	0.3620	2436	0	0	[+]
BPN	0.36 0.36	0.2900 0.4340	09:00 09:00 10:19 09:00	12 12 274 12	0,3620 0,3640 0,3640 0,3660	1 1 1 1	300 8500 10 1998	0.3300 0.3260 0.3240 0.3100	0.3640 0.3680 0.3760 0.3880	7618 1342 8000 1900	1 2 1 1
BLACKROSE	1,0750	16:25	20	1.05	5.39 %	20	1.0450	1.0700	81	3	3	[+]
BRP	1.03 1.08	0.8360 1.2500	16:24 16:24 16:24 16:24	20 20 20 20	1,0750 1,0700 1,0650 1,0600	2 2 3 2	800 720 1510 1438	1.0400 1.0350 1.0300 1.0250	1.0750 1.0800 1.0850 1.0900	631 1020 20 1020	1 2 1 2
BPC	0,1330	11:58	55	0.13	-3.62 %	445	0.1330	0.1380	420	0	0	[+]
BPC	0.13 0.13	0.1070 0.1590	11:58 13:07 16:45 16:45	20 80 120 500	0,1330 0,1380 0,1380 0,1380	1 2 1 2	100 271 500 7952	0.1320 0.1310 0.1290 0.1280	0.1390 0.1460 0.1470 0.1480	1000 100 500 500	1 1 1 1
BRAS	0,1980	15:19	1237	0.21	-5.71 %	2000	0.1900	0.1980	8763	38	8	[+]
BSA	0.20 0.21	0.1680 0.2520	15:04 15:03 15:03 15:00	10000 7000 7288 2712	0,1980 0,1980 0,1980 0,1980	1 1 1 1	1000 1000 6500 1500	0.1860 0.1655 0.1620 0.1605	0.2000 0.2100 0.2120 0.2200	20000 81254 14870 42061	1 6 1 2
BSH	20,0000	16:45	1	20.10	-0.50 %	430	19.6000	20.0000	193	2	43	[+]
BSH	19.45 20.10	16.1000 24.1000	16:06 16:06 16:06 14:33	29 50 400 100	19,5000 19,6000 19,6000 19,6000	1 2 1 3	21 105 170 170	19.5000 19.4500 19.3500 19.3000	20.1000 20.3000 20.5000 20.6000	7 20 30 20	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	160	0.3800	PKC	8455	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	10 3500 2598 2000	0.3100 0.3000 0.2420 0.2400	0.2000 0.3000 0.3700 0.3740	1400 12743 4120 2258	1 3 2 2
CANNABIS	0,2725	16:46	137	0.26	4.41 %	1000	0.2655	0.2700	5000	88	24	[+]
CBD	0.26 0.27	0.2110 0.3160	16:45 16:16 16:16 16:16	154 438 962 1038	0,2710 0,2710 0,2710 0,2715	1 1 1 1	800 80 800 215	0.2650 0.2645 0.2640 0.2635	0.2725 0.2730 0.2735 0.2740	839 250 7110 9000	1 2 1 2
CARBON	5,5000	15:28	56	5.80	-1.79 %	20	5.6000	5.7000	400	2	9	[+]
CRB	5.50 6.40	4.6400 6.9600	15:27 14:42 11:09 10:43	56 48 108 90	5,7000 5,7000 6,0000 6,4000	3 1 2 1	778 8 144 336	5.5000 5.3000 5.1600 5.1400	6.0000 6.3000 6.4000 6.6000	252 350 56 240	2 1 1 1
CARLSON	3,4500	17:00	2	3.36	0.00 %	10	3.3600	3.4500	198	0	0	[+]
CAI	3.36 3.45	2.6900 4.0300	09:00 17:00 16:38 16:38	27 2 9 20	3,3600 3,4500 3,3700 3,3700	2 1 1 1	399 650 154 200	3.3500 3.3000 3.2500 3.2200	3.4600 3.4800 3.5400 3.5500	599 100 20 200	1 1 1 1
CARPATHIA	2,5000	10:22	286	2.54	-1.57 %	1	2.4800	2.5800	100	0	1	[+]
CRC	2.50 2.54	2.0400 3.0400	10:22 10:22 10:15 09:00	24 50 32 12	2,5000 2,5200 2,5400 2,5400	1 1 1 2	188 95 100 245	2.4200 2.4000 2.3600 2.3000	2.6200 2.6400 2.6800 2.7000	100 50 50 100	1 1 1 1
CCS	0,5550	11:49	1788	0.56	0.00 %	3000	0.5350	0.5650	12	6	3	[+]
CCS	0.56 0.56	0.4480 0.6700	11:49 11:27 12:16 12:16	3500 500 1212 1788	0,5600 0,5600 0,5550 0,5600	1 1 1 1	1084 2343 1000 2041	0.5300 0.5100 0.5000 0.4900	0.5700 0.6300 0.6350 0.6400	1788 238 2406 3696	1 1 1 2
CDA	20,7000	17:00	1	20.90	-0.96 %	1	20.1000	20.7000	2	0	10	[+]
CDA	19.70 21.00	16.7500 25.0000	15:34 15:33 14:52 12:03	1 1 1 1	20,9000 20,8000 20,8000 20,8000	1 1 1 2	19 1 1 22	20.0000 19.9500 19.9000 19.8000	20.9000 21.0000 21.3000 21.4000	2 54 20 6	2 5 1 3
CFG	2,2500	16:21	2	2.24	0.00 %	20	2.1200	2.2400	20	0	0	[+]
CFG	2.24 2.25	1.7950 2.6800	16:21 09:00 10:04 09:43	8 2 10 11	2,2400 2,2400 2,2500 2,1000	1 2 1 1	106 119 124 309	2.1100 2.1000 2.0900 2.0800	2.2500 2.2600 2.2900 2.3000	254 600 660 1016	1 1 1 1
CHERRY	8,2600	17:00	1	9.68	-14.49 %	95	8.2600	9.5000	483	0	2	[+]
CHP	7.80 9.68	7.7600 11.6000	16:48 16:48 09:37 09:37	17 2 2 19	9,5000 9,2000 9,2200 8,8800	2 1 1 1	800 350 200 200	8.2400 7.9000 7.8600 7.7600	9.6600 9.6800 9.7000 9.7400	110 320 798 250	1 2 1 1
CMI	13,5000	14:00	23	13.50	0.00 %	5	13.5000	14.0000	116	1	9	[+]
CMI	13.50 14.00	10.8000 16.2000	13:25 12:29 12:29 12:21	23 45 5 371	14,0000 14,0000 13,9000 14,0000	1 2 1 1	5 105 5 150	13.3000 13.0000 12.8000 12.5000	14.2000 14.4000 14.6000 15.0000	125 10 5 10	2 1 1 1
COMPRZESZ	0,6950	16:47	100	0.71	0.00 %	80	0.6900	0.6950	901	8	5	[+]
COR	0.66 0.71	0.5650 0.8450	16:40 16:18 14:32 14:32	210 381 357 1522	0,6900 0,6950 0,6900 0,6900	1 1 3 3	621 4955 3320 6000	0.6700 0.6650 0.6600 0.6550	0.7100 0.7150 0.7400 0.7450	1998 1578 5585 2000	2 1 3 1
CONSOLE	8,2500	09:20	10	8.25	3.12 %	10	8.0500	8.1500	60	0	0	[+]
CLA	8.25 8.25	6.6000 9.9000	16:25 16:25 16:25 16:25	165 433 50 25	8,0000 8,0000 8,0500 8,0500	2 1 1 1	635 10 25 25	8.0000 7.7500 7.6500 7.5500	8.2000 8.3000 8.3500 8.4000	156 10 5 35	1 1 1 1
COSMA	0,3720	16:28	2000	0.34	0.00 %	681	0.3700	0.3720	27829	16	6	[+]
COS	0.34 0.37	0.2720 0.4060	16:13 16:13 15:49 15:49	1279 40 5150 350	0,3700 0,3680 0,3700 0,3690	2 1 1 1	540 500 500 8900	0.3420 0.3410 0.3400 0.3390	0.3740 0.3770 0.3780 0.3790	500 7721 400 3862	1 2 1 1
CTEGROUP	0,0396	15:00	500	0.04	19.28 %	1000	0.0396	0.0396	56500	32	1	[+]
CTE	0.04 0.04	0.0280 0.0520	15:00 11:00 11:00 11:00	1000 1476 10735 17789	0,0396 0,0400 0,0400 0,0400	1 1 1 1	12420 29500 10800 279444	0.0342 0.0340 0.0330 0.0328	0.0398 0.0400 0.0414 0.0420	49638 327380 92982 15000	1 5 1 1
CWA	7,3200	15:51	155	7.06	3.39 %	50	7.2000	7.3400	50	3	22	[+]
CWA	7.06 7.32	5.6600 8.4600	15:51 15:14 15:09 15:09	50 338 47 2	7,3200 7,3000 7,2400 7,2400	1 1 1 2	290 50 180 375	7.1800 7.1600 7.1400 7.1000	7.3600 7.4000 7.4400 7.4600	420 97 101 45	1 1 2 1
CZARNKOW	0,0690	15:00	1168	0.09	-8.00 %	5000	0.0700	0.0890	6097	5	0	[+]
BRO	0.07 0.09	0.0625 0.1150	15:00 15:00 15:00 11:01	200 2800 200 200	0,0690 0,0690 0,0690 0,0890	1 1 1 1	400 200 630 9989	0.0690 0.0675 0.0670 0.0635	0.0940 0.0945 0.0950 0.0985	8800 9200 30000 100	2 2 1 1
DANKS	0,6850	10:38	16	0.62	-0.72 %	1144	0.5300	0.6850	2331	0	0	[+]
DNS	0.62 0.69	0.4960 0.7400	10:14 13:50 13:49 13:49	81 16 16 16	0,6200 0,6900 0,6450 0,6900	1 1 1 1	2950 6000 2000 2000	0.5200 0.5100 0.5000 0.4000	0.6900 0.7000 0.7200 0.7250	10817 250 3062 1198	2 1 2 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	21000	PKC	PKC	4457	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 1045 8608	0.1700 0.1400 0.1280 0.1120	0.1120 0.1200 0.1400 0.1480	100 4070 12779 2000	1 1 2 1
DEKTRA	6,5200	16:09	30	6.40	0.31 %	50	6.4000	6.5200	30	0	1	[+]
DKR	6.40 6.52	5.1200 7.6800	13:49 09:00 13:55 12:03	30 20 5 198	6,4000 6,4000 6,5000 6,5000	2 3 1 1	550 370 100 66	6.3800 6.3600 6.3400 6.3200	6.5600 6.6200 6.6400 6.6600	400 20 4 361	1 1 1 1
DETGAMES	1,7900	16:36	176	1.88	-4.79 %	40	1.7000	1.7800	40	15	26	[+]
DEG	1.65 1.88	1.5100 2.2400	16:36 16:36 16:18 16:18	40 34 6 34	1,7900 1,7800 1,7800 1,7700	3 1 1 2	626 50 369 613	1.6900 1.6800 1.6700 1.6600	1.7900 1.8000 1.8100 1.8500	824 40 10 40	1 1 1 1
DGNET	9,7600	13:43	189	9.76	0.83 %	25	9.4400	9.7800	20	0	2	[+]
DGN	9.76 9.76	7.8200 11.7000	13:43 11:34 09:00 15:11	20 2 2 20	9,7600 9,6800 9,8000 9,8000	1 1 1 1	61 20 14 20	9.4200 9.4000 9.3600 9.3200	9.8000 9.8200 9.8400 9.8600	898 20 20 20	2 1 1 1
DITIX	0,3420	16:49	1	0.34	0.29 %	40	0.3220	0.3420	1203	4	1	[+]
DTX	0.32 0.34	0.2730 0.4090	16:49 13:52 11:58 11:58	45 480 34 1	0,3410 0,3200 0,3210 0,3410	1 1 2 1	40 19294 842 11371	0.3210 0.3200 0.3130 0.3110	0.3430 0.3460 0.3600 0.3780	2919 9930 2374 4000	2 1 1 1
DRAGEUS	1,6550	12:41	31	1.66	0.00 %	150	1.5900	1.6550	740	0	1	[+]
DRG	1.59 1.66	1.3250 1.9850	12:41 11:51 11:23 11:07	59 91 100 150	1,5950 1,5950 1,6550 1,5900	1 1 1 1	300 500 750 300	1.5700 1.5500 1.5300 1.5200	1.6600 1.6700 1.6750 1.6800	350 500 500 500	1 1 1 1
DRFINANCE	3,5200	16:35	1	3.28	3.53 %	507	3.3400	3.5200	407	15	51	[+]
DRF	3.22 3.58	2.6400 3.9200	16:17 16:17 16:17 16:17	443 100 200 200	3,3400 3,3400 3,3400 3,3400	1 1 1 3	1000 1000 500 2004	3.3000 3.2600 3.2400 3.2200	3.5400 3.5600 3.6200 3.6400	772 944 900 156	3 1 1 1
DUALITY	1,5350	17:00	40	1.54	0.00 %	110	1.4600	1.5350	373	21	31	[+]
DUA	1.44 1.54	1.2350 1.8450	16:37 16:36 15:59 15:59	38 200 116 40	1,5350 1,5350 1,5350 1,5300	3 1 1 1	675 720 3171 10	1.4500 1.4450 1.4400 1.4300	1.5400 1.5500 1.5550 1.5700	868 1001 40 20	1 1 2 1
EASYCALL	18,3000	16:32	5	18.20	-0.54 %	20	17.7000	18.3000	195	4	64	[+]
ECL	17.60 18.30	14.6000 21.8000	16:32 16:32 16:05 15:43	35 5 70 22	18,2000 18,2000 17,7000 18,0000	2 3 1 1	82 1125 25 65	17.6000 17.5000 17.4000 17.3000	18.5000 18.7000 18.9000 19.5000	35 25 1701 164	1 1 2 1
ECCGAMES	0,2650	16:40	5106	0.24	11.34 %	220	0.2560	0.2630	1746	478	120	[+]
ECC	0.23 0.27	0.1920 0.2880	16:40 16:40 16:39 16:39	2000 586 5216 2784	0,2640 0,2600 0,2600 0,2600	1 1 2 1	10000 6588 8800 9732	0.2540 0.2500 0.2450 0.2440	0.2650 0.2660 0.2670 0.2680	594 18000 7500 12500	1 3 1 2
ECO5TECH	1,5350	17:00	235	1.60	-4.36 %	100	1.4600	1.5350	965	9	13	[+]
ECT	1.39 1.60	1.2800 1.9100	17:00 17:00 17:00 17:00	50 50 46 50	1,5350 1,5350 1,5350 1,5350	1 1 1 1	840 120 1000 1010	1.4550 1.4300 1.4250 1.4200	1.5400 1.5500 1.6000 1.6300	400 1950 50 3500	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	20010	0.1300	PKC	21080	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 100 200 500	0.1200 0.1000 0.0700 0.0600	0.1000 0.1300 0.1360 0.1380	1000 11093 100 3700	1 2 1 2
EKIOSK	0,9500	15:16	4000	0.00	0.00 %	200	0.9300	0.9500	20	0	0	[+]
EKS	0.00 0.00	0.7600 1.1400	15:00 11:00 11:00 11:00	9947 12 10 5	0,9500 0,9950 0,9950 0,9800	2 1 1 1	1187 100 140 200	0.9200 0.9000 0.8900 0.8800	1.0000 1.0100 1.0200 1.0300	300 100 100 130	2 1 1 2
EKIPA	1,9500	16:06	25	1.89	-1.76 %	144	1.8900	1.9450	296	19	36	[+]
EEE	1.85 1.98	1.5100 2.2600	16:03 16:01 15:37 15:27	606 1498 6 237	1,8900 1,8800 1,8750 1,8500	1 5 2 1	7 2042 560 55	1.8550 1.8500 1.8450 1.8400	1.9500 1.9600 1.9700 1.9800	975 6 99 505	1 1 1 1
EKOBOX	1,2600	15:56	152	1.24	5.44 %	158	1.2100	1.2550	5000	1	1	[+]
EBX	1.20 1.26	0.9920 1.4850	15:56 10:30 10:17 10:17	98 26 102 98	1,2500 1,1950 1,2500 1,2400	2 1 1 1	5012 1800 500 1300	1.2000 1.1800 1.1600 1.1400	1.2600 1.2650 1.2700 1.2750	48 500 500 500	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	0.0500 0.0775 0.0885 0.0935	16677 6868 17777 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	39	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 2	10 190 20 120	6.1000 5.5000 5.4000 5.3000	5.0000 5.9000 6.8500 6.9500	1000 170 50 1000	1 1 1 1
EKOPOL	6,5000	16:48	15	6.95	-6.47 %	135	6.5000	6.9500	621	1	6	[+]
EGH	6.50 6.95	5.6000 8.3000	16:48 16:48 16:48 16:48	170 90 60 10	6,5500 6,5500 6,6000 6,6500	1 2 1 2	105 1210 260 750	6.4500 6.3500 6.2500 6.2000	7.1000 7.4500 7.5000 7.6500	141 691 960 500	1 4 2 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6300	12316	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.6500 0.6900 0.7000 0.7700	5500 900 4900 30800	1 1 4 2
EMPERIA	2,0000	09:00	4	2.00	0.00 %	990	1.9200	2.0000	2205	0	0	[+]
EMP	2.00 2.00	1.6000 2.4000	09:00 09:00 09:00 16:42	578 22 4 5	2,0000 2,0000 2,0000 2,0000	1 1 1 0	400 398 2340 0	1.6500 1.6000 0.7000 0.0000	2.0200 2.0600 2.1200 2.1800	845 475 130 175	1 1 1 1
ENEIDA	7,9000	13:33	1	8.15	-3.07 %	8	7.9000	8.5000	3	0	2	[+]
END	7.90 8.15	6.5500 9.7500	11:42 11:42 11:42 09:48	259 2 34 3	8,1000 8,1500 8,1500 8,1500	1 1 1 1	9 10 10 10	7.8000 7.6000 7.5000 7.4000	8.7000 8.7500 9.0500 9.1000	11 79 1 370	2 1 1 1
EONET	28,4000	10:49	2	28.40	-1.39 %	1	28.4000	29.2000	5	0	0	[+]
EON	28.40 28.40	22.8000 34.0000	14:56 15:58 15:58 14:08	3 9 6 1	28,8000 29,0000 29,2000 29,4000	1 1 1 1	3 3 3 3	28.0000 26.4000 26.0000 25.6000	29.4000 29.8000 30.2000 30.4000	641 5 557 50	1 1 2 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2100	5100	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	2,9500	17:04	2486	2.93	0.68 %	1262	2.9300	2.9500	1491	4	10	[+]
ECK	2.93 2.95	2.3500 3.5100	17:00 13:09 11:12 10:12	1000 8 5 10	2,9500 2,9500 2,9500 2,9300	1 1 2 2	5 2 404 14	2.9200 2.9100 2.9000 2.8900	2.9900 3.0000 3.1100 3.1300	200 85025 2795 535	1 3 1 1
EUROTAX	1,9500	14:59	358	1.98	2.09 %	1053	1.9000	1.9500	197	3	5	[+]
ETX	1.82 1.98	1.5900 2.3600	14:59 13:09 12:38 11:43	442 500 108 171	1,9200 1,9200 1,9200 1,8200	1 1 1 2	554 163 1000 1010	1.8200 1.8000 1.7500 1.7200	1.9900 2.0000 2.2000 2.2800	1008 13078 500 597	1 3 1 1
EXAMOBILE	3,4800	16:05	80	0.00	0.00 %	15	3.4200	3.4800	40	0	0	[+]
EXA	0.00 0.00	2.8000 4.1600	09:17 09:22 13:36 15:30	3 3 5 488	3,5000 3,5000 3,4200 3,5000	2 1 1 2	27 20 20 24	3.3400 3.2800 3.2400 3.2000	3.5000 3.5200 3.5400 3.5600	394 30 20 20	1 2 1 1
EXCELLENC	0,2570	17:00	654	0.26	-0.77 %	145	0.2570	0.2575	1100	156	40	[+]
EXC	0.25 0.26	0.2080 0.3120	17:00 16:49 16:48 16:41	200 46 255 745	0,2570 0,2560 0,2545 0,2545	2 1 1 2	4846 800 3858 9695	0.2545 0.2520 0.2515 0.2510	0.2585 0.2590 0.2595 0.2600	2300 8000 5000 200	2 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	0.0300	10000	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 0.4200 0.5300	7000 66478 12579 1111	1 1 1 1
FARM51	6,8400	16:01	75	6.88	-0.58 %	2219	6.7800	6.8600	1198	4	28	[+]
F51	6.50 6.90	5.5200 8.2400	16:01 15:56 15:36 15:18	75 1 1501 1	6,7800 6,7800 6,7800 6,8600	1 1 1 1	59 35 6 95	6.7400 6.7200 6.6200 6.6000	6.8800 6.9600 6.9800 7.0000	157 155 50 431	1 1 1 4
FARMYFO	13,5000	15:13	10	0.00	0.00 %	15	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	100 80 1 1	13.0000 12.9000 6.0000 5.0000	10.0000 13.0000 13.8000 14.0000	100 100 73 97	1 1 1 1
FEMTECH	0,3600	14:44	2250	0.38	-10.00 %	700	0.3580	0.4000	4982	20	8	[+]
FEM	0.36 0.42	0.3040 0.4560	12:14 12:12 12:12 12:11	3000 30 12 2988	0,3600 0,3620 0,3620 0,3620	1 1 1 1	1000 2000 2000 800	0.3560 0.3480 0.3460 0.3400	0.4100 0.4200 0.4220 0.4300	10000 4868 6000 6000	2 3 1 1
FHDOM	4,2400	16:13	236	4.22	0.00 %	249	4.2200	4.5200	237	0	2	[+]
FHD	4.22 4.24	3.3800 5.0500	15:57 16:10 14:11 14:11	230 264 264 3	4,2200 4,2400 4,2200 4,2200	1 1 1 1	3 3 254 188	4.1600 4.1000 3.9600 3.6400	4.8200 5.2000 5.9000 6.7500	209 1000 500 150	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	63232	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 2	10 1000 1000 30000	0.4650 0.3910 0.3000 0.1000	0.1100 0.3800 0.3910 0.4000	4546 340 4843 1225	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	26074	PKC	PKC	164183	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	3831 2000 1079 2	0.2600 0.2120 0.2020 0.2000	0.1900 0.2000 0.2300 0.2500	15000 30000 1500 30600	2 2 1 2
FOOTHILLS	0,5000	11:00	25	0.50	0.00 %	200	0.4600	0.5000	267	0	0	[+]
FTL	0.50 0.50	0.4000 0.6000	11:00 11:00 11:00 11:00	22 20 21 20	0,5000 0,5000 0,5000 0,5000	1 1 1 1	300 200 200 200	0.4400 0.3900 0.3860 0.3700	0.5700 0.6050 0.6100 0.6250	955 300 360 300	1 1 1 1
FOREVEREN	3,0000	17:00	28	3.00	1.01 %	4337	2.9700	3.0000	122	21	63	[+]
FOR	2.97 3.00	2.4000 3.6000	17:00 16:41 16:26 16:26	50 307 693 307	3,0000 3,0000 3,0000 3,0000	1 1 1 2	100 100 100 200	2.9200 2.9000 2.8900 2.8700	3.0100 3.0200 3.0500 3.0600	1000 1299 1970 1175	1 3 3 2
FORTWRO	39,3000	14:26	1	39.60	-0.51 %	50	39.0000	39.5000	322	0	14	[+]
FRW	39.00 39.60	31.7000 47.5000	13:15 12:40 12:40 12:40	10 6 3 6	39,2000 39,0000 39,0000 39,0000	1 2 1 2	4 20 10 20	38.9000 38.8000 38.6000 38.5000	39.6000 39.7000 39.8000 39.9000	40 15 150 25	2 1 1 1
FOTOVOLT	0,5000	11:07	2850	0.00	0.00 %	200	0.5040	0.5400	20100	0	0	[+]
FVE	0.00 0.00	0.4000 0.6000	09:15 09:15 09:14 09:14	100 200 326 722	0,5440 0,5400 0,5300 0,4700	1 1 1 1	300 300 300 200	0.4900 0.4880 0.4850 0.4800	0.5440 0.5500 0.5540 0.5580	800 2450 500 950	1 1 1 1
GALVO	3,0000	16:47	10	2.74	5.63 %	582	2.8600	3.0000	8413	27	77	[+]
GAL	2.74 3.02	2.2000 3.2800	16:46 16:46 16:31 16:28	2400 800 10 196	2,8600 2,9000 3,0000 2,9000	1 2 2 2	19720 2972 2500 3466	2.8200 2.8000 2.7800 2.7400	3.0200 3.0600 3.0800 3.1000	2140 2900 550 1587	2 1 1 3
GAMEDUST	0,0730	15:46	2	0.07	-2.01 %	3903	0.0675	0.0730	1998	0	0	[+]
GDC	0.07 0.07	0.0475 0.0875	12:43 11:57 14:29 13:05	174 146 12 1320	0,0675 0,0675 0,0745 0,0670	1 1 1 1	8060 508 3294 1000	0.0670 0.0665 0.0660 0.0640	0.0735 0.0745 0.0750 0.0780	17895 14219 9746 17947	1 2 2 1
GAMIVO	14,6000	12:03	62	14.50	0.69 %	55	14.5000	14.9000	592	0	1	[+]
GMV	14.50 14.60	11.6000 17.4000	09:00 11:02 11:02 11:02	4 112 1 122	14,5000 14,5000 14,5000 14,5500	2 3 2 2	158 430 205 140	14.4500 14.3000 14.2500 14.2000	14.9500 15.0000 15.1500 15.2000	80 299 291 431	1 2 1 1
GENOMED	29,0000	14:59	4	0.00	0.00 %	2	29.0000	29.6000	2	0	0	[+]
GEN	0.00 0.00	23.2000 34.8000	14:59 12:40 12:40 09:00	2 30 3 27	29,2000 30,0000 29,8000 30,0000	1 1 1 1	2 4 3 2	28.8000 28.4000 28.0000 27.8000	29.8000 30.0000 30.2000 30.4000	22 940 3 323	2 1 1 1
GENXONE	5,4000	16:11	2	5.40	-0.74 %	22	5.2600	5.4000	1020	0	0	[+]
GX1	5.40 5.40	4.3200 6.4800	09:26 09:26 09:26 09:26	4 2 2 2	5,4400 5,4200 5,4000 5,3800	2 1 2 1	22 2 19 13	5.2400 5.2200 5.2000 5.1800	5.4200 5.4400 5.4600 5.4800	22 18 22 22	2 2 2 2
GEOTRANS	5,6200	17:00	29	5.62	-1.40 %	71	5.6200	5.8200	899	4	25	[+]
GTS	5.54 5.84	4.5000 6.7400	16:27 16:06 14:48 14:48	10 80 295 5	5,8200 5,8200 5,8200 5,8200	2 1 1 1	1200 620 100 35	5.6000 5.5800 5.5600 5.5400	5.8400 5.8800 5.9000 5.9200	610 840 1889 886	1 2 4 1
GHYDROGEN	1,8000	14:52	20	1.90	-5.26 %	128	1.7600	1.8000	424	0	0	[+]
GHY	1.80 1.90	1.5200 2.2800	10:20 09:17 14:54 14:05	20 15 11 9	1,8000 1,9000 1,9000 1,9000	1 1 1 2	20 399 20 1020	1.7500 1.7100 1.7000 1.6500	1.9000 1.9500 1.9900 2.0000	10 20 790 1990	1 2 2 2
GKSKAT	0,1100	12:34	2007	0.00	0.00 %	5000	0.1100	0.1100	10000	0	0	[+]
GKS	0.00 0.00	0.0880 0.1320	12:30 11:06 11:03 11:01	11666 4800 1000 10000	0,1100 0,1100 0,1100 0,1100	1 0 0 0	5000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.1280 0.1300 0.1380 0.1400	23952 70884 12000 20000	2 1 1 3
GOLAB	0,1600	11:00	4500	0.00	0.00 %	2	0.1000	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.2000 0.5500 200.0000 250.0000	3261 303 1 1	1 1 1 1
GOTFI	10,0000	11:00	50	0.00	0.00 %	0	0.0000	12.0000	23	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:00 11:00 12:58 11:00	1 39 75 1	11,0000 11,0000 12,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	114443	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 0 0	250 130000 0 0	0.2200 0.0100 0.0000 0.0000	0.1000 0.1800 0.2200 0.2500	220 5000 1000 17000	1 1 1 2
GRAAL	20,9900	15:52	100	20.35	3.14 %	197	20.2000	20.9900	331	1	12	[+]
GRL	20.20 20.99	16.2800 24.4200	13:35 13:34 13:33 13:45	53 300 150 300	20,2000 20,2500 20,3500 20,3500	1 1 2 1	250 300 200 220	20.1100 20.1000 20.0000 19.6960	21.0000 21.5500 21.5700 21.5800	100 100 100 165	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,1950	09:17	20	1.20	0.00 %	25	1.1400	1.1900	2600	0	0	[+]
GRM	1.20 1.20	0.9560 1.4300	09:26 17:00 17:00 16:42	25 15 50 25	1,1950 1,1950 1,1950 1,1400	1 1 1 1	50 50 2555 50	1.1300 1.1200 1.1150 1.1100	1.1950 1.2000 1.2100 1.2200	699 900 126 50	1 2 2 1
GRUPAMZ	0,3750	09:00	1	0.38	0.00 %	283	0.3600	0.3740	60	0	0	[+]
GMZ	0.38 0.38	0.3000 0.4500	17:00 16:49 16:49 16:16	200 960 40 50	0,3750 0,3580 0,3580 0,3820	3 2 1 1	6112 4000 2000 5900	0.3580 0.3570 0.3520 0.3510	0.3750 0.3900 0.4000 0.4060	4799 7000 4000 2000	1 1 1 1
GRUPAREC	72,5000	14:19	1	75.50	0.00 %	54	72.5000	74.5000	2	0	1	[+]
GRC	72.50 75.50	60.5000 90.5000	10:09 09:00 15:14 15:10	5 2 5 33	72,5000 75,5000 72,5000 72,5000	2 1 2 1	5 8 5 100	71.0000 69.5000 69.0000 68.5000	75.0000 76.0000 77.0000 78.0000	100 4 5 5	1 2 2 2
HEMP	0,1914	17:01	491	0.18	5.86 %	6000	0.1860	0.1914	13934	318	59	[+]
HMP	0.18 0.19	0.1470 0.2200	17:00 17:00 16:29 16:29	92 19 3 1347	0,1914 0,1914 0,1914 0,1900	1 1 1 2	9000 11000 20000 10000	0.1850 0.1840 0.1832 0.1824	0.1926 0.1928 0.1930 0.1948	500 1400 1000 5647	1 1 1 1
HILANDER	2,0000	17:00	362	1.95	0.76 %	150	1.9150	2.0000	3574	4	7	[+]
HER	1.93 2.01	1.5600 2.3400	14:50 14:50 14:50 14:13	212 653 135 2205	2,0100 2,0000 1,9300 1,9500	1 1 1 1	1039 3000 532 327	1.9050 1.9000 1.8800 1.8400	2.0100 2.0300 2.0900 2.1000	1605 493 2409 7500	1 1 2 2
HIPOWERSA	0,4900	17:00	140	0.47	4.26 %	4860	0.4900	0.4950	2796	2	1	[+]
HPE	0.47 0.49	0.3760 0.5640	17:00 13:25 12:54 11:38	21 200 39 1214	0,4900 0,4700 0,4900 0,4700	1 1 1 3	586 1200 450 6063	0.4700 0.4670 0.4650 0.4610	0.4960 0.5000 0.5300 0.5320	6353 2700 1000 6365	1 2 1 1
HIPROMINE	117,0000	16:11	3	118.50	-1.68 %	5	114.0000	118.0000	2	0	55	[+]
HPM	110.00 118.50	94.8000 142.0000	16:11 16:11 16:11 15:42	5 9 3 20	116,5000 115,0000 115,0000 110,0000	1 1 1 1	25 80 25 50	113.5000 113.0000 112.5000 112.0000	118.5000 119.0000 119.5000 120.0000	1692 9 1000 960	2 1 1 1
HORTICO	6,5000	17:03	80	6.60	-0.31 %	10	6.4600	6.5000	9	7	48	[+]
HOR	6.30 6.60	5.2800 7.9200	17:00 16:45 16:36 16:36	11 29 106 94	6,5000 6,4200 6,4000 6,4200	1 1 1 4	276 644 350 1234	6.4200 6.4000 6.3400 6.3000	6.5400 6.5600 6.6000 6.6600	301 2388 304 700	2 2 1 1
Hub.Tech	0,2710	17:00	100	0.27	-0.37 %	10000	0.2680	0.2710	15037	114	31	[+]
HUB	0.27 0.27	0.2150 0.3210	15:17 14:55 14:55 14:52	200 163 2837 5000	0,2710 0,2710 0,2700 0,2700	3 3 7 4	2069 15240 15507 12000	0.2670 0.2660 0.2650 0.2640	0.2720 0.2730 0.2750 0.2760	76289 800 10459 18960	2 1 4 2
HURTIMEX	0,3000	16:32	3659	0.30	1.35 %	1691	0.2860	0.2960	3000	331	95	[+]
HRT	0.26 0.32	0.2400 0.3560	16:32 16:32 16:32 16:32	4571 6000 1680 62	0,2940 0,2920 0,2920 0,2900	1 2 1 1	6888 13776 2846 1150	0.2840 0.2820 0.2740 0.2720	0.2980 0.3000 0.3060 0.3080	3437 11341 6000 5000	1 2 1 1
HYDRAPRES	0,4900	13:39	3500	0.00	0.00 %	50	0.4700	0.5000	530	0	0	[+]
HPS	0.00 0.00	0.3920 0.5850	12:26 12:26 11:43 11:43	1400 100 927 300	0,4900 0,4900 0,4700 0,4700	2 1 1 2	72 100 100 423	0.4680 0.4660 0.4640 0.4600	0.5100 0.5200 0.5300 0.5350	300 150 100 100	1 2 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	259	PKC	PKC	2609	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	208 5 5 300	2.3500 2.3400 2.3300 2.3000	0.8900 2.2000 2.3000 2.3200	70 55 12836 716	1 1 4 2
IBCPOLSKA	3,1700	12:39	50	3.17	0.00 %	20	3.0400	3.1500	20	0	1	[+]
IBC	3.01 3.17	2.5400 3.8000	12:39 12:32 12:32 12:32	50 44 20 20	3,1600 3,1600 3,1500 3,1000	1 2 1 1	20 248 20 100	3.0300 3.0200 3.0000 2.9600	3.1600 3.1700 3.2000 3.2100	54 169 20 520	2 1 1 1
ICECODE	0,3740	15:10	4346	0.37	-2.60 %	54	0.3740	PKC	160	25	9	[+]
ICG	0.37 0.37	0.3000 0.4480	15:04 15:00 15:00 15:00	62 6 54 2378	0,3740 0,3740 0,3740 0,3740	2 4 1 1	3054 8555 55 56	0.3720 0.3700 0.3680 0.3660	0.3760 0.3780 0.3800 0.3820	49 50 2851 52	1 1 2 1
ICPD	1,1400	12:13	1	0.00	0.00 %	20	1.0100	1.1000	322	0	0	[+]
ICD	0.00 0.00	0.9150 1.3600	12:12 12:12 12:10 12:06	359 100 1 900	1,0100 1,0100 1,1400 1,0200	1 1 1 1	20 154 100 690	0.9800 0.9750 0.9400 0.9050	1.1100 1.1400 1.1900 1.2200	200 88 100 100	1 1 1 1
IDH	2,7000	12:24	10	2.44	1.50 %	100	2.4600	2.6800	100	2	5	[+]
IDH	2.44 2.70	1.9600 2.9200	11:15 11:15 11:14 11:06	10 239 137 225	2,7000 2,6800 2,6800 2,6800	1 1 2 1	145 100 1182 289	2.4400 2.3600 2.3400 2.2000	2.7000 2.7200 2.7400 2.7600	530 50 90 200	2 1 2 1
IGORIA	0,2390	13:03	100	0.24	-1.24 %	500	0.2370	0.2420	4500	0	0	[+]
IGT	0.24 0.24	0.1955 0.2920	13:03 10:16 16:29 15:04	200 50 500 55	0,2390 0,2440 0,2420 0,2370	1 1 1 2	300 500 1500 5600	0.2360 0.2340 0.2330 0.2320	0.2430 0.2440 0.2470 0.2480	1500 4900 1499 500	1 1 1 1
IMAGEPWR	2,8400	15:00	1	2.84	4.41 %	300	2.2000	2.8400	100	0	0	[+]
IPW	2.84 2.84	2.2800 3.4000	15:00 15:02 15:01 15:00	102 100 700 351	2,8400 2,7200 2,7200 2,7200	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	4.5000 4.9000 5.0000 10.0000	217 400 2518 10	1 1 3 1
IMMGAMES	1,8000	16:46	35	1.75	2.86 %	600	1.7700	1.8000	3021	22	40	[+]
IMG	1.71 1.85	1.4000 2.1000	16:14 13:29 12:03 11:45	342 912 1000 1000	1,7800 1,8200 1,7900 1,7900	2 3 2 2	2800 4400 2440 1700	1.7400 1.7100 1.6700 1.6600	1.8200 1.8300 1.8400 1.8500	1275 1850 2918 900	3 1 3 1
INCUVO	0,6300	16:05	140	0.63	-0.32 %	20	0.6140	0.6280	3000	11	7	[+]
IVO	0.60 0.64	0.5040 0.7560	16:05 16:05 16:05 16:05	20 20 20 250	0,6280 0,6260 0,6240 0,6200	1 1 3 1	20 20 149 180	0.6120 0.6100 0.6020 0.6000	0.6300 0.6320 0.6340 0.6360	480 20 20 20	2 1 1 1
INFRA	2,2800	12:16	252	2.39	-4.60 %	40	2.2700	2.3500	40	0	1	[+]
IFA	2.28 2.39	1.9150 2.8600	12:16 09:00 09:00 09:00	40 120 30 5	2,3000 2,3900 2,3900 2,3900	2 1 1 1	243 555 40 40	2.2600 2.2500 2.2100 2.1500	2.3600 2.3700 2.3800 2.3900	40 40 40 41	1 1 1 2
INTERIAPL	6,8000	13:15	2	0.00	0.00 %	304	6.8000	7.0000	1662	0	0	[+]
INT	0.00 0.00	5.4500 8.1500	09:37 09:19 13:38 09:35	2 7 500 70	6,8000 7,0000 7,0000 7,0000	2 2 1 1	276 575 76 32	6.7500 6.7000 6.6500 6.5500	7.0500 7.1000 7.2500 7.3500	173 282 440 150	1 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	3784	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 55000 0	0.0250 0.0235 0.0210 0.0000	0.0250 0.0300 0.0350 0.0485	2209 3379 35000 40322	1 2 1 2
INTWORKS	2,6000	16:48	28	2.70	-3.70 %	50	2.4600	2.7000	354	0	1	[+]
IWS	2.50 2.70	2.1600 3.2400	16:48 16:48 15:35 09:41	126 147 24 44	2,5800 2,5000 2,5800 2,6000	1 1 2 2	77 600 150 379	2.4400 2.4000 2.3600 2.3200	2.8400 2.8600 2.9000 2.9600	50 1815 738 1040	1 2 2 1
INVENTION	0,1470	17:00	55	0.15	-1.67 %	14021	0.1470	0.1495	10305	43	6	[+]
INM	0.15 0.15	0.1180 0.1770	17:00 16:46 16:37 16:31	1500 3690 1 1000	0,1470 0,1495 0,1495 0,1475	1 1 1 1	10000 10000 20000 10000	0.1455 0.1450 0.1440 0.1435	0.1510 0.1515 0.1530 0.1540	50000 9390 6925 9000	1 1 1 1
INVESTEKO	2,4600	09:00	5	0.00	0.00 %	455	2.3000	2.4000	204	0	0	[+]
IVE	0.00 0.00	1.9700 2.9400	15:13 14:13 14:01 11:59	83 50 20 6	2,4000 2,3000 2,4000 2,4600	1 1 1 0	25 305 605 0	2.2000 2.0600 2.0200 0.0000	2.4600 2.7000 2.7200 2.7400	489 350 288 502	1 1 1 1
JRCGROUP	0,1390	15:00	1	0.13	12.10 %	9207	0.1230	0.1390	899	4	0	[+]
JRC	0.13 0.14	0.1040 0.1560	11:29 11:07 11:00 15:00	542 2958 42 1	0,1300 0,1300 0,1300 0,1240	1 2 2 1	500 5999 63793 2000	0.1200 0.1170 0.1160 0.1150	0.1400 0.1440 0.1470 0.1490	7955 10000 22500 35688	2 1 1 2
JUJUBEE	1,8750	17:00	12	1.88	6.23 %	79	1.8400	1.8750	1141	32	57	[+]
JJB	1.71 1.88	1.5050 2.2500	17:00 15:44 15:43 15:43	100 14 20 386	1,8750 1,8700 1,8100 1,8700	1 1 1 2	680 1075 1300 1072	1.8000 1.7800 1.7400 1.7300	1.8800 1.8850 1.8950 1.9000	848 300 100 990	1 1 1 1
KANCELWEC	1,9200	13:08	2455	0.00	0.00 %	628	1.8000	1.9200	837	0	0	[+]
KPI	0.00 0.00	1.5400 2.3000	13:04 16:27 16:47 10:23	450 10 10 500	1,9200 1,9200 1,8900 1,8000	1 1 1 1	562 400 500 400	1.7800 1.6500 1.6300 1.6100	1.9300 1.9400 2.0000 2.0800	1021 3039 1006 962	1 3 1 1
KBJ	21,4000	14:23	242	22.20	-2.28 %	5	21.0000	21.9000	92	0	7	[+]
KBJ	20.90 22.20	17.8000 26.6000	12:04 12:04 12:03 09:49	3 3 2 98	21,8000 21,9000 21,8000 20,9000	1 1 1 1	100 50 65 189	20.9000 20.8000 20.7000 20.6000	22.4000 23.0000 23.8000 23.9000	43 118 3932 190	1 1 1 1
KLABATER	1,4000	17:00	500	1.34	5.26 %	700	1.3900	1.4000	858	115	160	[+]
KBT	1.30 1.45	1.0800 1.6000	17:00 16:49 16:49 16:49	50 10 8 492	1,4000 1,4300 1,4300 1,4200	2 1 1 1	30100 30000 200 1000	1.3600 1.3500 1.3300 1.3200	1.4100 1.4200 1.4300 1.4400	40 2010 2712 3589	1 1 3 2
KLEPSYDRA	6,7800	16:13	31	6.84	0.00 %	116	6.7800	6.8200	94	4	26	[+]
KLE	6.74 6.86	5.4800 8.2000	16:05 14:27 14:22 12:50	6 3 2 75	6,8200 6,7400 6,7400 6,8400	2 3 6 4	77 110 604 281	6.7400 6.7200 6.7000 6.6800	6.8400 6.8600 6.8800 6.9000	683 2025 200 687	1 1 2 3
KLON	1,4000	09:14	15	1.40	0.00 %	50	1.3500	1.4000	1010	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:27 10:09 09:19 09:00	15 15 20 15	1,4000 1,4200 1,4200 1,4200	1 2 1 1	8 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4700 1.5000 1.5500 1.6000	40 10040 140 40	1 2 2 1
KOOL2PLAY	0,9400	11:51	10	0.93	-1.05 %	50	0.8800	0.9400	440	0	0	[+]
K2P	0.93 0.94	0.7440 1.1150	11:27 13:24 12:38 12:09	100 10 12 200	0,9300 0,9500 0,9000 0,9100	1 1 1 2	50 500 100 998	0.8700 0.8600 0.8500 0.8100	0.9500 0.9600 0.9700 0.9800	190 100 120 180	2 1 2 2
KORBANK	8,9500	10:17	2	8.95	0.00 %	4	8.7500	8.9000	35	0	0	[+]
KOR	8.95 8.95	7.2000 10.7000	10:46 10:30 16:14 16:47	4 2 21 20	8,9500 9,0000 8,7500 9,0000	2 1 1 1	17 25 19 10	8.7000 8.6500 8.6000 8.2500	8.9500 9.0000 9.1500 9.2500	62 25 149 2700	1 1 3 2
KUBOTA	15,4000	12:52	1	15.10	1.32 %	1	15.3000	15.4000	29	2	23	[+]
KUB	15.00 15.40	12.1000 18.1000	10:10 10:06 09:50 09:36	234 32 100 332	15,0000 15,0000 15,3000 15,0000	4 2 1 1	799 160 20 30	15.0000 14.9000 14.8500 14.8000	15.4500 15.6000 15.6500 15.7000	50 400 20 182	1 2 1 1
KUPIEC	1,1400	12:23	2495	0.00	0.00 %	440	1.6000	1.1300	6002	0	0	[+]
KPC	0.00 0.00	0.9150 1.3600	12:22 12:22 12:02 11:42	5 1895 105 695	1,1400 1,1400 1,1400 1,1400	1 1 1 1	337 2178 1700 2000	0.9000 0.8800 0.8750 0.8500	1.1400 1.1500 1.2700 1.2800	2805 1998 1500 1000	3 1 1 1
LABOCANNA	0,2650	15:52	40	0.26	0.76 %	1979	0.2600	0.2650	24	13	3	[+]
LCN	0.26 0.27	0.2080 0.3120	15:48 14:44 14:44 14:44	21 2336 37 1227	0,2600 0,2650 0,2650 0,2650	2 2 1 1	5300 4338 7900 4017	0.2530 0.2520 0.2510 0.2500	0.2660 0.2690 0.2850 0.2890	380 3772 1500 6941	1 1 1 1
LEGIMI	33,0000	14:36	20	33.00	-1.20 %	70	33.0000	33.4000	50	0	1	[+]
LEG	33.00 33.00	26.4000 39.6000	14:36 13:20 13:20 11:40	5 70 15 35	33,0000 33,4000 33,3000 34,0000	1 1 1 1	5 35 99 1	32.5000 31.0000 30.7000 30.5000	34.4000 35.7000 36.5000 37.9000	70 1 47 1	1 1 1 1
LETUS	1,0900	15:58	1	1.09	0.00 %	1042	0.9600	1.0900	1280	0	0	[+]
LET	1.09 1.09	0.8750 1.3000	11:36 16:42 14:14 11:57	94 4 1 667	1,0900 1,0900 1,0900 1,0000	1 1 2 1	690 1700 2100 1100	0.9200 0.9150 0.9100 0.8900	1.1000 1.1100 1.1500 1.2000	1000 1149 2000 834	1 2 1 1
LEXBONO	0,1300	12:18	2000	0.13	-1.52 %	2500	0.1210	0.1300	3001	37	5	[+]
LXB	0.12 0.13	0.1060 0.1580	11:32 11:32 10:20 10:18	20000 2200 800 1500	0,1200 0,1200 0,1200 0,1200	1 2 2 2	2000 4500 1751 12500	0.1200 0.1170 0.1160 0.1150	0.1320 0.1330 0.1340 0.1350	9300 2000 7810 10189	1 1 1 2
LGTRADE	3,2000	16:34	100	0.00	0.00 %	759	3.0000	3.2000	3554	0	0	[+]
LGT	0.00 0.00	2.5600 3.8400	10:35 15:36 15:30 15:22	15 282 118 30	3,0000 3,2000 3,1800 3,1800	1 1 1 1	1500 30 20 1000	2.8800 2.8000 2.7000 2.6600	3.2200 3.2800 3.3800 3.4000	311 790 1500 2700	1 1 1 1
LMGAMES	1,0900	15:00	180	1.09	2.83 %	2674	0.9800	1.0900	2700	9	10	[+]
LMG	1.09 1.09	0.8720 1.3050	15:00 15:00 15:00 15:00	730 200 1000 218	1,0900 1,0900 1,0900 1,0900	1 1 2 1	525 11 211 300	0.9540 0.9520 0.9500 0.9420	1.1000 1.1100 1.1150 1.1200	200 50 50 50	1 1 1 1
LOKATYBUD	1,2600	11:00	25	1.26	-0.79 %	50	1.2000	1.2700	1000	0	0	[+]
LBD	1.26 1.26	1.0100 1.5100	11:00 11:00 11:00 11:00	10 50 25 25	1,2700 1,2700 1,2700 1,2700	1 2 1 1	50 80 50 548	1.1500 1.1000 1.0500 1.0200	1.2800 1.3000 1.3200 1.3300	1525 50 1220 1000	2 1 1 1
LTGAMES	9,7000	16:24	2	9.78	-0.82 %	1000	9.2200	9.7000	33	3	24	[+]
LTM	9.16 9.78	7.8400 11.7000	16:24 16:23 16:23 16:23	10 10 20 20	9,6000 9,6000 9,5000 9,4000	1 1 1 1	79 20 100 20	9.2000 9.1200 9.1000 9.0200	9.7600 9.7800 9.8600 9.8800	20 1248 55 20	1 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 14521 400 200	1 2 1 1
LUG	3,6000	17:00	1	3.46	4.65 %	500	3.4600	3.6000	1958	1	3	[+]
LUG	3.44 3.60	2.7800 4.1400	15:06 11:11 11:07 16:45	300 1 700 700	3,4400 3,6000 3,4600 3,4400	1 1 1 1	700 2000 200 500	3.4400 3.3600 3.3000 3.1400	3.8000 3.8800 3.9000 4.4000	200 198 500 240	1 1 1 1
LUKARDI	0,3980	15:00	1	0.00	0.00 %	1590	0.4020	0.4700	2183	0	0	[+]
LUK	0.00 0.00	0.3200 0.4760	11:00 15:00 15:19 15:00	1 100 2273 1094	0,3920 0,4780 0,4400 0,4400	1 1 1 1	1270 1024 1352 30	0.3960 0.3900 0.3700 0.3500	0.4780 0.4800 0.5000 0.5100	726 1982 4749 2621	1 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.5000	255	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.6000 15.5000 30.0000 32.0000	129 50 4 719	2 1 1 1
MADKOM	2,5600	16:27	10	2.52	-1.54 %	742	2.5200	2.5600	490	5	12	[+]
MAD	2.44 2.60	2.0200 3.0200	15:59 15:59 15:46 15:43	358 46 20 20	2,5200 2,5200 2,6000 2,6000	1 1 3 3	404 800 1355 1167	2.4800 2.4600 2.4400 2.4200	2.5800 2.6000 2.6400 2.6600	787 609 3206 376	1 1 3 1
MADMIND	1,0600	16:49	100	1.04	2.42 %	205	1.0150	1.0600	500	1	1	[+]
MMS	1.01 1.06	0.8280 1.2400	14:22 10:19 10:19 10:19	45 47 236 16	1,0150 1,0100 1,0200 1,0300	2 1 2 1	5603 1486 2002 150	1.0100 1.0050 1.0000 0.9920	1.0650 1.0700 1.0750 1.0800	280 590 1900 2600	2 1 1 1
MAKOLAB	5,1500	10:23	2	0.00	0.00 %	50	4.9000	5.1500	23	0	0	[+]
MLB	0.00 0.00	4.1200 6.1500	10:23 10:23 13:35 09:38	1 1 298 202	5,1000 5,0000 5,0000 5,0000	2 1 1 1	453 10 207 700	4.8800 4.8600 4.8400 4.8000	5.2000 5.2500 5.3000 5.3500	859 3800 185 759	4 1 1 3
MAXIPIZZA	0,4500	17:00	256	0.00	0.00 %	6583	0.3800	0.4300	4550	0	0	[+]
MXP	0.00 0.00	0.3600 0.5400	17:00 15:13 12:53 12:27	666 222 222 50	0,4500 0,3900 0,4500 0,3800	1 2 1 1	2155 693 1898 1000	0.3620 0.3500 0.3400 0.3300	0.4500 0.4900 0.5000 0.5250	4744 3000 2200 1290	1 1 3 1
MBFGROUP	5,7000	17:00	121	6.04	-5.63 %	930	5.7000	5.8000	164	20	118	[+]
MBF	5.54 6.04	4.8400 7.2400	17:00 17:00 16:48 16:45	2 77 132 5	5,7000 5,7000 5,7000 5,8000	1 1 2 2	115 140 801 1918	5.6800 5.6600 5.6400 5.6200	5.8600 5.9000 5.9400 5.9600	225 880 496 500	1 2 1 1
MEDAPP	0,1615	15:38	39	0.16	2.22 %	405	0.1555	0.1595	2214	7	1	[+]
MDA	0.16 0.16	0.1265 0.1895	15:30 15:11 14:53 14:34	100 70 1500 19	0,1610 0,1610 0,1595 0,1595	1 1 1 1	2011 500 1873 300	0.1530 0.1525 0.1520 0.1515	0.1600 0.1610 0.1620 0.1640	1500 902 3200 4900	1 1 1 1
MEDCAMP	0,8550	16:18	184	0.85	6.88 %	2256	0.8200	0.8550	1616	21	17	[+]
MDP	0.82 0.86	0.6800 1.0200	16:18 16:18 16:17 15:10	705 1185 1441 1559	0,8500 0,8500 0,8450 0,8450	1 1 1 1	1000 20 1013 1300	0.8000 0.7950 0.7900 0.7700	0.8700 0.8800 0.8950 0.9000	999 2214 1090 2159	1 1 1 1
MEDICOBIO	0,6100	17:01	339	0.61	-5.57 %	900	0.6060	0.6100	1883	50	31	[+]
MDB	0.60 0.64	0.4920 0.7360	17:00 17:00 17:00 17:00	1462 19 200 1000	0,6100 0,6100 0,6100 0,6100	4 4 3 2	896 3066 1900 3100	0.6040 0.6020 0.6000 0.5980	0.6200 0.6280 0.6320 0.6340	80 152 41 999	1 1 1 1
MEDTECH	0,2550	15:00	1000	0.26	0.00 %	29191	0.2550	0.2700	3225	4	1	[+]
MDT	0.26 0.26	0.2040 0.3060	15:00 15:00 11:03 15:00	1490 10 1000 11163	0,2550 0,2550 0,2550 0,2550	3 1 1 1	7374 600 2000 5000	0.2500 0.2370 0.2350 0.2310	0.2980 0.2990 0.3000 0.3020	2498 2498 39673 8000	1 1 3 1
MEGAPIXEL	2,0200	11:00	5	2.02	0.00 %	15	1.9000	2.0200	1019	0	0	[+]
MPS	2.02 2.02	1.6200 2.4200	11:11 15:00 11:29 11:00	5 10 118 15	2,0200 2,0200 2,1000 2,1000	1 1 1 2	25 50 100 419	1.8800 1.8200 1.8000 1.7000	2.0400 2.0600 2.0800 2.1000	25 800 800 20	1 1 1 1
MENNICASK	78,6000	17:00	3	76.00	3.69 %	29	76.6000	78.6000	50	3	216	[+]
MNS	75.60 78.60	60.8000 91.2000	16:39 16:39 16:39 16:38	200 50 19 1	78,0000 78,0000 78,0000 78,0000	2 2 2 2	19 31 87 67	76.4000 76.0000 75.8000 75.6000	78.8000 79.0000 79.2000 79.4000	219 2250 20 21	3 3 1 1
MENTZEN	34,8000	16:31	140	35.00	-1.56 %	6	34.8500	35.2500	9	1	20	[+]
XDD	34.80 35.25	28.0000 42.0000	16:28 16:21 16:14 16:14	5 1 1 6	34,8500 34,9000 35,2500 35,2500	3 3 2 1	523 107 75 5	34.8000 34.7500 34.7000 34.6500	35.3000 35.3500 35.4000 35.4500	20 204 12 4	2 5 1 1
MERA	1,2500	14:54	8	0.00	0.00 %	402	1.2400	1.3000	92	0	0	[+]
MER	0.00 0.00	1.0000 1.5000	14:54 09:20 09:12 09:00	200 2 50 10	1,2500 1,2700 1,2700 1,2800	2 1 2 1	698 1490 233 200	1.2300 1.2200 1.2100 1.1800	1.3200 1.3500 1.3600 1.3700	70 20 20 20	2 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	117168	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1600	2500 4000 5000 100	1 1 1 1
MGAMES	4,9600	10:14	33	4.96	-0.80 %	127	4.9600	5.0000	157	0	0	[+]
MGS	4.96 4.96	3.9700 5.9400	14:12 14:09 14:08 11:56	50 50 100 19	5,0000 5,0000 5,0000 5,0200	1 1 1 1	203 240 400 300	4.9400 4.9000 4.5200 4.5000	5.1000 5.3000 5.5400 5.6200	371 191 452 250	1 1 1 1
MILISYS	0,4370	17:01	93	0.43	-0.46 %	100	0.4350	0.4370	3844	36	16	[+]
MLM	0.42 0.45	0.3440 0.5160	17:00 17:00 17:00 17:00	80 19 20 15	0,4370 0,4370 0,4370 0,4370	1 1 2 3	300 1608 3814 424	0.4250 0.4240 0.4220 0.4200	0.4380 0.4390 0.4400 0.4410	4500 6035 6500 3640	1 2 1 1
MILKPOL	0,8200	11:00	111	0.00	0.00 %	2500	0.3920	0.8000	4818	0	0	[+]
MLP	0.00 0.00	0.6600 0.9800	11:00 11:42 11:00 11:00	364 657 3000 2866	0,8100 0,7700 0,7700 0,7100	1 1 0 0	400 3469 0 0	0.3700 0.3600 0.0000 0.0000	0.8200 0.8300 0.8650 0.9800	1200 1000 1700 400	2 1 1 1
MILTON	1,0300	16:33	15	0.96	7.29 %	4000	0.9800	1.0300	5715	88	87	[+]
MTN	0.90 1.04	0.7650 1.1400	16:01 15:53 15:32 15:24	1000 325 3 56	1,0000 1,0300 1,0200 1,0100	2 1 1 1	4402 3500 2000 2000	0.9750 0.9700 0.9650 0.9600	1.0400 1.0600 1.0700 1.0800	6303 8 2930 155	3 2 2 5
MINERAL	1,0300	13:51	1	0.00	0.00 %	300	0.9800	1.0200	21	0	0	[+]
MND	0.00 0.00	0.8250 1.2300	13:51 13:20 09:19 09:00	20 100 5 373	1,0200 0,9900 1,0300 0,9900	1 1 1 1	720 1053 4000 6500	0.9700 0.9500 0.9200 0.8600	1.0300 1.0400 1.0500 1.0700	794 202 2511 2241	1 2 1 1
MMCPL	10,0000	16:49	4	0.00	0.00 %	12	9.5000	10.0000	109	0	0	[+]
MMC	0.00 0.00	8.0000 12.0000	16:49 12:42 14:34 11:00	2 103 2 35	9,9500 9,8000 10,4000 9,8500	1 1 1 2	108 69 186 165	9.3500 9.2000 9.1500 9.0000	10.4000 10.5000 11.1000 12.7000	1722 96 91 123	1 1 1 2
MOONLIT	0,3500	15:00	1	0.31	0.00 %	1430	0.3100	0.3500	23795	2	0	[+]
MLT	0.31 0.35	0.2480 0.3720	11:00 11:00 15:08 15:12	500 1000 1000 1000	0,3100 0,3100 0,3500 0,3500	1 1 1 1	4000 2398 4000 1000	0.3000 0.2620 0.2600 0.2100	0.3800 0.3860 0.4400 0.4800	6000 2719 2561 1300	2 1 1 1
MPAY	0,3220	16:48	186	0.33	-2.42 %	1874	0.3220	0.3285	2700	462	148	[+]
MPY	0.32 0.33	0.2640 0.3950	16:38 16:38 16:25 15:47	500 1747 175 693	0,3220 0,3220 0,3210 0,3170	1 1 2 3	100 32 2700 41773	0.3200 0.3195 0.3155 0.3150	0.3290 0.3295 0.3300 0.3335	700 6500 37836 605	1 2 5 1
MPLVERBUM	9,8000	10:16	15	11.20	0.00 %	10	9.9000	10.5000	100	0	0	[+]
VER	9.80 11.20	9.0000 13.4000	09:23 09:31 09:31 09:00	2 85 16 2	11,2000 9,8000 9,8000 11,5000	2 1 1 1	15 5 2 12	9.5000 9.0000 8.8500 8.7500	11.2000 11.9000 12.0000 12.4000	134 45 100 39	2 1 1 1
MSM	3,8400	17:00	1	3.73	2.95 %	710	3.7100	3.8400	158	2	8	[+]
MSM	3.71 3.84	2.9900 4.4700	11:06 10:58 10:58 10:48	598 500 36 650	3,7100 3,7200 3,7200 3,7200	1 1 1 1	611 545 101 179	3.7000 3.6800 3.6200 3.6000	3.8500 3.8600 3.8900 3.9900	600 520 638 500	2 1 2 1
NESTMEDIC	0,8300	12:38	49	0.83	0.00 %	10374	0.7950	0.8350	4867	45	37	[+]
NST	0.80 0.84	0.6650 0.9950	12:20 12:00 11:56 11:35	3500 3000 2000 3815	0,8300 0,8300 0,8300 0,8300	1 1 1 2	2000 31 5000 9831	0.7900 0.7800 0.7700 0.7600	0.8400 0.8450 0.8550 0.8600	5690 4960 3700 5128	2 2 1 2
NOOBZ	19,8000	16:48	5	22.00	-12.39 %	135	18.0000	19.7000	225	8	150	[+]
NOB	17.80 22.80	17.6000 26.4000	16:48 16:48 16:47 16:47	35 10 76 65	19,4000 19,0000 17,8000 17,9000	1 1 2 3	4 24 295 270	17.9000 17.8000 17.7000 17.6000	19.8000 19.9000 20.2000 20.4000	35 34 40 35	1 1 1 1
NOTORIA	9,6000	11:45	2	0.00	0.00 %	31	9.4000	9.6500	133	0	0	[+]
NTS	0.00 0.00	7.7000 11.5000	14:25 11:07 09:11 09:10	50 11 36 54	9,6000 9,6000 9,2500 9,3000	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	9.7000 10.1000 11.0000 12.1000	210 1492 1683 997	1 1 1 1
NOVAINV	0,5720	17:04	500	0.57	-0.52 %	800	0.5620	0.5730	1465	119	67	[+]
NOV	0.55 0.58	0.4595 0.6880	17:00 16:49 16:49 16:49	1000 2196 6820 644	0,5720 0,5760 0,5740 0,5730	1 1 1 2	4000 182 2300 3099	0.5610 0.5540 0.5530 0.5520	0.5750 0.5760 0.5770 0.5790	6793 7503 1689 5960	2 2 1 2
NTVSA	0,1810	16:08	1701	0.19	-4.23 %	972	0.1810	0.1880	29932	4	1	[+]
NTV	0.18 0.19	0.1520 0.2280	09:55 09:55 09:07 16:43	1000 157 843 500	0,1900 0,1900 0,1900 0,1890	1 1 1 1	522 1000 1000 8686	0.1800 0.1780 0.1760 0.1720	0.1950 0.1960 0.1970 0.2040	1000 4095 1000 1000	1 1 1 1
NWAI	24,0000	16:48	25	24.00	0.00 %	50	23.6000	24.0000	61	0	3	[+]
NWA	24.00 24.10	19.2000 28.8000	16:47 09:18 09:02 09:02	1 28 61 10	24,0000 24,0000 24,1000 24,0000	1 3 3 3	50 113 365 474	23.5000 23.3000 23.2000 23.1000	24.1000 24.4000 24.5000 24.9000	98 82 35 560	1 1 2 4
OLYMP	0,2300	10:34	1784	0.23	1.77 %	2000	0.2200	0.2290	900	10	2	[+]
OLY	0.23 0.23	0.1810 0.2710	10:34 10:34 10:34 10:34	6000 47 50 1000	0,2290 0,2290 0,2290 0,2280	1 1 2 1	55 800 4055 400	0.2170 0.2160 0.2150 0.2140	0.2310 0.2320 0.2330 0.2340	2216 69 350 855	1 1 2 1
ONE2TRIBE	0,2560	17:00	102	0.26	-0.78 %	11000	0.2400	0.2560	897	39	10	[+]
O2T	0.25 0.26	0.2060 0.3060	16:33 14:27 14:22 14:22	10000 4679 6746 12501	0,2540 0,2500 0,2500 0,2500	2 1 1 2	10429 2457 20000 24300	0.2360 0.2340 0.2300 0.2280	0.2580 0.2640 0.2680 0.2700	6941 1100 7300 878	1 2 2 3
ONEMORE	2,4000	16:43	1000	2.48	-3.42 %	500	2.3800	2.4000	1231	144	343	[+]
OML	2.25 2.48	1.9840 2.9750	16:41 16:41 16:29 16:02	757 12 145 15	2,4000 2,4100 2,4250 2,4300	1 1 1 2	1200 300 1000 1260	2.3500 2.3450 2.3400 2.3300	2.4250 2.4300 2.4500 2.4800	355 7767 300 7110	1 3 1 2
ONICO	12,4000	15:00	3	12.00	8.77 %	5	11.4000	12.4000	72	0	0	[+]
ONC	12.00 12.40	9.6000 14.4000	11:00 11:14 11:00 11:11	5 5 2 295	12,0000 11,4000 11,4000 11,4000	1 1 1 2	5 10 64 264	11.0000 10.5000 10.1000 10.0000	12.5000 13.0000 13.5000 14.0000	5 5 5 10	1 1 1 1
OPTIGIS	0,5200	09:12	99	0.52	7.00 %	2305	0.4800	0.5200	3849	0	0	[+]
OPI	0.52 0.52	0.4160 0.6200	15:02 15:02 09:00 14:29	200 800 99 1307	0,4860 0,4860 0,5200 0,5050	1 1 1 1	3500 4256 1498 2100	0.4720 0.4700 0.4520 0.4500	0.5300 0.5450 0.5500 0.5700	13269 800 2780 2713	1 1 1 1
ORGANIC	7,7000	17:00	2	0.00	0.00 %	10	7.6000	7.8000	20	0	0	[+]
ORG	0.00 0.00	6.2000 9.2000	09:02 09:00 09:04 09:00	3 3 2 3	8,0000 8,0000 8,0000 8,0000	1 1 1 1	10 12 29 20	7.5000 7.3000 7.2000 7.1000	7.9000 7.9500 8.0000 8.2000	50 100 10736 20	1 1 1 1
ORZLOPONY	3,0600	17:00	6	0.00	0.00 %	708	2.9200	3.0600	652	0	0	[+]
ORL	0.00 0.00	2.4600 3.6600	17:00 11:54 11:54 14:52	4 1 4 7	3,0600 2,9200 2,9200 3,0600	1 1 1 2	667 177 10 279	2.9000 2.8600 2.5600 2.5000	3.1800 3.3000 3.4000 3.4400	631 6815 626 9191	1 4 2 2
OUTDOORZY	0,6700	16:32	26	0.69	-2.90 %	24	0.6350	0.6700	996	7	4	[+]
OUT	0.63 0.69	0.5500 0.8200	16:32 16:32 16:32 16:31	400 24 2800 1174	0,6600 0,6550 0,6300 0,6300	2 1 2 1	5026 1000 1039 1700	0.6300 0.6200 0.6100 0.6050	0.6750 0.6800 0.6850 0.6950	225 1494 2000 1000	1 1 1 1
OVIDWORKS	0,6160	17:00	18	0.61	0.00 %	6681	0.5860	0.6160	2482	3	2	[+]
OVI	0.58 0.62	0.4880 0.7320	10:23 10:01 09:53 09:53	17 20 500 500	0,5860 0,5820 0,5820 0,5840	1 1 1 1	3000 467 3000 350	0.5840 0.5820 0.5800 0.5740	0.6180 0.6240 0.6320 0.6360	2497 1794 2170 1585	2 1 1 1
OZECAPITAL	0,4900	16:35	7000	0.51	-4.85 %	750	0.4720	0.4900	8391	31	15	[+]
OZE	0.47 0.51	0.4080 0.6100	16:22 16:18 16:17 15:55	700 2000 7899 1000	0,4900 0,4840 0,4840 0,4840	1 1 1 2	7500 1000 4000 42000	0.4700 0.4660 0.4620 0.4600	0.4920 0.4980 0.5000 0.5150	40000 1000 8269 8708	1 1 3 1
P2CHILL	4,1400	16:31	227	4.04	1.97 %	10	4.1000	4.2200	4	0	1	[+]
P2C	4.04 4.14	3.2400 4.8400	15:38 12:01 11:29 11:28	50 5 300 400	4,0400 4,0600 3,9400 3,9400	1 1 1 1	200 125 300 50	4.0800 4.0000 3.9000 3.7800	4.3000 4.3600 4.3800 4.4000	50 100 365 230	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 2392 16854 6543	1 2 1 1
PARTNER	0,1240	09:27	50	0.12	0.00 %	4000	0.1170	0.1240	2289	8	1	[+]
PRN_	0.12 0.12	0.0980 0.1460	09:01 09:01 09:01 09:00	111 500 5000 1500	0,1230 0,1170 0,1220 0,1220	2 2 3 1	3900 4505 3400 9583	0.1160 0.1150 0.1140 0.1130	0.1250 0.1260 0.1280 0.1300	2500 6564 500 6250	1 2 1 2
PBGAMES	0,2140	15:24	397	0.29	-51.36 %	1000	PKC	PKC	2065	109	27	[+]
PBT	0.21 0.29	0.1860 0.2780	15:24 15:24 15:24 15:24	9000 2898 9500 4545	0,2140 0,2140 0,2140 0,2140	1 1 1 1	10 1000 2000 2780	0.6000 0.5000 0.2200 0.2160	0.2880 0.3600 0.4300 0.4380	6000 6000 1636 617	1 1 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1949	PKC	PKC	103489	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 1313 125	0.0600 0.0540 0.0530 0.0500	0.0200 0.0520 0.0680 0.0690	123 12000 100 3000	1 1 1 1
PLATIGE	10,9500	16:03	100	11.00	-0.45 %	20	10.7500	10.9500	390	2	21	[+]
PLI	10.75 11.00	8.8000 13.2000	15:37 13:54 09:24 09:24	25 300 500 1	10,9500 10,8000 10,7500 10,7500	2 2 2 5	185 404 39 1328	10.7000 10.6000 10.5500 10.5000	11.0000 11.2500 11.5000 11.7500	776 100 128 100	1 1 2 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	300	PKC	PKC	3118	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2500 0.3000 0.3100 0.3180	1275 14260 4000 2490	1 1 1 1
POINTPACK	16,0000	16:33	1	15.60	0.63 %	129	15.5500	16.0000	154	0	0	[+]
PNT	15.60 16.00	12.5000 18.7000	16:29 15:46 15:23 09:43	1 8 80 2	15,6000 15,9000 15,9000 16,1000	1 1 1 1	64 33 1 100	15.5000 15.2000 15.1500 15.1000	16.2000 16.2500 16.3500 16.4000	345 324 100 100	1 2 1 1
POLCOLOR	1,3500	09:37	10	1.35	0.00 %	100	1.3000	1.3500	980	0	0	[+]
PLT	1.35 1.35	1.0800 1.6200	10:39 09:30 09:55 09:00	10 10 10 17	1,3500 1,3500 1,3500 1,3500	1 1 1 1	350 5 200 50	1.2900 1.2800 1.2700 1.2600	1.3800 1.3900 1.4000 1.4100	100 200 300 100	1 1 2 1
POLHOLROZ	3,9800	17:00	1793	3.90	2.05 %	996	3.9200	3.9800	5881	7	27	[+]
PRH	3.90 3.98	3.1200 4.6800	17:00 16:39 16:10 16:01	1069 250 4 60	3,9800 3,9800 3,9200 3,9800	1 1 1 2	1993 50 1000 372	3.8400 3.8200 3.8000 3.6800	4.0000 4.1000 4.1600 4.2000	1000 2500 50 1360	1 2 1 3
POLMAN	0,4190	12:11	25	0.42	4.75 %	5326	0.3740	0.4180	4904	0	0	[+]
PLM	0.42 0.42	0.3360 0.5020	15:50 16:49 11:45 11:26	2500 50 50 2500	0,4000 0,4480 0,4470 0,4010	1 1 1 1	2700 1898 2942 3000	0.3610 0.3410 0.3400 0.3360	0.4190 0.4200 0.4480 0.4500	1408 2500 1404 6000	1 1 1 1
POLTRONIC	0,7500	14:48	55	0.83	-9.64 %	899	0.6850	0.7500	111	1	1	[+]
PTN	0.75 0.83	0.6650 0.9950	11:40 09:00 12:58 16:31	1334 20 56 900	0,7500 0,8300 0,8300 0,8000	2 1 1 1	4271 1353 400 999	0.6800 0.6700 0.6600 0.6550	0.7600 0.8000 0.8300 0.8750	1334 4639 1199 10161	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	12264	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.1000 0.7100 0.7150	1380 200 200 710	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	43015	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3500	500 5333 3100 50	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	1 1 0 0	2 1 0 0	0.0200 0.0100 0.0000 0.0000	18.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,1080	09:17	123	0.11	0.00 %	8882	0.0990	0.1080	5268	0	0	[+]
P24	0.11 0.11	0.0865 0.1290	15:07 15:00 09:08 11:39	100 118 10 1388	0,1080 0,0990 0,1080 0,1080	1 1 1 2	1911 19000 6900 15120	0.0960 0.0955 0.0945 0.0920	0.1090 0.1150 0.1160 0.1170	14000 5800 19275 9701	1 1 1 1
PROACTA	1,2500	17:00	1	1.13	7.76 %	100	1.1550	1.2500	299	21	25	[+]
PAC	1.13 1.27	0.9040 1.3550	12:33 10:17 10:17 10:17	100 1 230 2000	1,2000 1,2700 1,2650 1,2600	1 2 1 1	300 8235 31 222	1.1500 1.1300 1.0900 1.0700	1.2650 1.2700 1.2800 1.3500	2500 3929 5342 25	1 5 2 1
PROMISE	8,4000	09:19	5	8.40	-2.33 %	25	8.3500	8.6500	25	0	0	[+]
PRO	8.40 8.40	6.7500 10.0000	16:40 16:40 16:38 16:38	5 25 17 15	8,6000 8,6000 8,4000 8,4000	1 1 2 1	24 25 27 2	8.2500 8.2000 8.1500 8.1000	8.7000 8.9500 9.0000 9.1000	30 25 75 159	1 1 1 1
PRYMUS	5,5000	10:03	8	0.00	0.00 %	15	5.5000	5.7000	15	0	0	[+]
PRS	0.00 0.00	4.4000 6.6000	09:14 13:46 13:45 09:20	20 50 69 5	5,5000 5,5000 5,5000 5,5000	1 1 1 1	15 60 247 15	5.4000 5.3500 5.3000 5.2000	5.7500 5.8000 5.9000 6.0000	15 545 15 340	1 2 1 3
PYRAMID	11,0000	14:46	20	11.00	0.00 %	893	11.0000	11.6000	170	0	5	[+]
PDG	11.00 11.00	8.8000 13.2000	10:35 09:49 09:49 16:40	1 452 10 275	11,0000 11,0000 11,0000 11,0000	1 2 1 1	10 150 59 505	10.7000 10.5000 10.4000 10.3000	11.7000 11.8000 12.0000 12.1000	10 10 100 100	1 1 1 1
QUART	3,5600	16:21	443	0.00	0.00 %	583	3.5600	3.6600	20	0	0	[+]
QRT	0.00 0.00	2.8600 4.2600	16:21 10:41 09:56 13:24	493 5 5 8	3,5600 3,5600 3,5600 3,5400	1 2 1 1	192 12 10 15	3.5400 3.5000 3.4400 3.4200	3.6800 3.7000 3.7200 3.7400	30 20 5 50	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	400	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4100 0.4160 0.4200	1400 100 2500 100	1 1 1 1
QUBICGMS	1,1900	14:43	68	1.15	-0.42 %	75	1.1450	1.2000	1933	0	0	[+]
QUB	1.15 1.19	0.9160 1.3700	14:43 14:30 13:38 13:38	207 125 88 250	1,1850 1,1450 1,1950 1,1950	1 1 1 3	1550 20 1700 2049	1.1300 1.1250 1.1150 1.1100	1.2100 1.2300 1.2400 1.2500	2000 1307 988 20	1 2 1 1
READGENE	6,1600	14:47	30	6.02	0.00 %	32	6.0200	6.1600	20	0	1	[+]
RDG	6.02 6.16	4.8200 7.2200	10:20 09:00 09:00 14:23	20 18 16 69	6,1600 6,0200 6,0200 6,1600	2 1 1 1	236 500 72 50	6.0000 5.9800 5.9200 5.9000	6.1800 6.2200 6.2400 6.2800	183 350 63 277	1 1 1 2
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	100 2 1 35	30.8000 29.8000 29.4000 29.2000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	6,6600	17:00	1	6.32	-1.48 %	209	6.3200	6.6800	155	0	0	[+]
RSP	6.32 6.74	5.0600 7.5800	09:18 09:00 09:00 09:00	1 29 24 2	6,7400 6,3200 6,3200 6,3200	1 1 2 1	100 140 53 109	6.2000 6.0200 6.0000 5.6600	6.7000 6.7200 6.7600 6.8000	2 50 50 80	1 1 1 1
ROAD	5,8800	09:19	5	5.80	0.00 %	45	5.7000	5.8600	2727	0	1	[+]
RST	5.80 5.88	4.6400 6.9600	09:19 09:19 11:16 16:24	45 50 10 5	5,8600 5,8000 5,8800 5,8600	1 1 2 1	2 25 185 310	5.6800 5.6600 5.5200 5.4600	5.8800 6.0200 6.0400 6.0800	235 60 45 80	1 1 1 2
ROBINSON	3,1800	16:34	4	3.12	0.63 %	615	3.1000	3.1800	42	2	6	[+]
RBS	3.10 3.18	2.5000 3.7400	13:20 13:20 09:35 16:36	1950 50 52 300	3,1000 3,1200 3,1600 3,1600	1 2 1 2	50 232 50 100	3.0600 3.0400 3.0200 2.9000	3.2000 3.2200 3.2400 3.2600	57 157 57 811	2 2 2 3
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	4309	PKC	PKC	91938	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 2	200 44 72 400	0.2500 0.2310 0.2070 0.2000	0.0930 0.1500 0.2000 0.2100	6989 78 34150 5000	1 1 2 1
ROCCA	4,3000	10:19	20	4.57	-6.11 %	20	4.0000	4.3000	704	0	0	[+]
RCA	4.30 4.57	3.6600 5.4800	10:19 10:17 10:13 09:00	10 10 10 5	4,3400 4,3400 4,5600 4,5700	1 1 1 1	20 20 100 26	3.9000 3.8000 3.7300 3.7200	4.5000 4.5200 4.5400 4.6000	20 20 50 20	1 1 1 1
RSGAMES	12,3000	17:03	10	12.60	-4.65 %	10	11.6000	12.4000	10	0	4	[+]
RSG	11.10 12.60	10.1000 15.1000	14:18 13:49 13:49 13:48	1 5 10 1	12,3000 12,0000 12,0000 11,9000	1 1 1 1	10 20 10 50	11.3000 11.1000 10.7000 10.6000	12.5000 12.6000 12.8000 13.0000	50 10 10 210	1 1 1 2
RUCHCHORZ	0,3780	11:00	447	0.00	0.00 %	20000	0.3500	0.3500	15355	0	0	[+]
RCW	0.00 0.00	0.3040 0.4520	11:00 11:00 11:00 12:48	1 107 123 320	0,3680 0,3680 0,3680 0,3720	1 1 1 1	656 3000 9870 1	0.3000 0.2740 0.1700 0.1000	0.3780 0.3800 0.3980 0.4000	320 900 1449 9999	1 1 1 1
S4E	40,6000	14:46	230	36.00	12.78 %	10	39.0000	40.6000	236	2	82	[+]
S4E	36.00 40.60	28.8000 43.2000	14:46 14:45 14:45 14:44	500 500 500 270	40,6000 40,6000 40,6000 40,6000	1 1 1 1	10 10 10 10	38.0000 37.0000 36.0000 35.0000	41.0000 41.8000 42.0000 42.8000	276 50 70 150	1 1 1 2
SAKANA	0,4060	14:30	249	0.41	-2.40 %	4800	0.3760	0.4060	1812	20	8	[+]
SKN	0.37 0.41	0.3280 0.4920	14:30 14:22 14:03 14:03	1300 39 3700 300	0,3800 0,4060 0,3800 0,3800	1 1 1 1	3000 4400 5000 5000	0.3620 0.3540 0.3500 0.3420	0.4100 0.4140 0.4180 0.4200	2199 3300 2941 2381	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5882	PKC	PKC	40296	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 1 1	100 10 800 300	1.3450 1.3400 1.3000 1.2900	0.6800 0.9700 1.3400 1.3500	9000 3125 350 6587	1 1 2 9
SCANWAY	168,0000	17:00	5	168.00	0.30 %	12	167.5000	168.0000	955	2	398	[+]
SCW	164.50 171.00	134.5000 201.0000	17:00 17:00 17:00 17:00	1 24 28 18	168,0000 168,0000 168,0000 168,0000	1 1 1 1	2 5 9 88	167.0000 166.5000 166.0000 165.5000	169.0000 170.0000 171.0000 172.0000	129 69 80 100	3 3 1 2
SDSOPTIC	7,5000	14:49	42	7.70	0.00 %	200	7.5200	7.7000	140	5	35	[+]
SDS	7.50 8.26	6.1600 9.2400	14:49 14:23 14:23 14:23	32 468 140 179	7,6000 7,6000 7,6000 7,6000	1 2 1 1	158 340 75 190	7.5000 7.3000 7.0200 6.9000	7.8000 8.0000 8.2000 8.2400	500 560 1856 100	1 4 2 2
SEDIVIO	9,1600	16:36	10	9.56	-4.78 %	80	8.6600	9.1600	189	7	64	[+]
SED	8.66 9.56	7.6600 11.4500	16:36 16:18 15:55 15:55	30 200 40 60	8,8000 8,8000 8,6600 8,6600	1 1 2 1	75 240 358 240	8.4200 8.4000 8.3600 8.3200	9.1800 9.2000 9.2400 9.3400	231 618 50 99	1 1 1 1
SEVENET	2,2800	14:25	10	2.30	0.44 %	1800	2.2000	2.2700	725	8	17	[+]
SEV	2.18 2.30	1.8400 2.7600	13:31 12:11 12:11 12:11	1000 1590 100 43	2,2000 2,1800 2,1800 2,1900	1 2 1 1	1000 2715 20 953	2.1900 2.1800 2.1600 2.1500	2.2800 2.3000 2.3400 2.3700	990 4052 2520 1278	1 4 2 2
SFD	2,9900	16:43	4	3.00	0.00 %	80	2.9300	2.9900	496	0	1	[+]
SFD	2.92 3.00	2.4000 3.6000	16:43 16:43 16:17 16:17	6 4 10 2	2,9900 2,9900 2,9300 2,9300	3 3 4 1	1155 1084 1712 500	2.9200 2.9100 2.9000 2.8700	3.0000 3.1100 3.1200 3.1700	1255 20 1304 31	2 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SIMTERACT	7,1500	09:00	2	7.15	-0.69 %	50	6.8000	7.1500	95	0	0	[+]
SMT	7.15 7.15	5.7500 8.5500	09:00 10:11 09:56 09:48	1 7 161 15	7,1500 7,2000 7,2000 7,2000	2 1 1 1	100 350 210 118	6.7500 6.7000 6.1500 6.1000	7.2000 7.3000 7.3500 7.4500	293 800 500 166	1 1 1 1
SOFTBLUE	0,2190	16:47	720	0.22	-0.45 %	8865	0.2150	0.2190	10143	79	17	[+]
SBE	0.22 0.22	0.1745 0.2610	16:47 14:47 14:16 12:42	1640 5000 45000 1135	0,2190 0,2180 0,2180 0,2150	1 2 1 4	1000 12000 2000 5005	0.2140 0.2120 0.2110 0.2100	0.2200 0.2250 0.2260 0.2270	16337 2000 7000 10810	1 1 1 2
SOLARINOV	0,0726	16:06	876	0.07	-1.09 %	1300	0.0688	0.0728	6118	2	0	[+]
SIN	0.07 0.07	0.0482 0.0894	16:01 15:47 15:15 15:15	1 432 148 148	0,0728 0,0726 0,0704 0,0718	1 1 1 1	1000 1000 1000 1000	0.0686 0.0680 0.0674 0.0668	0.0730 0.0734 0.0740 0.0744	34102 40471 41945 1000	2 1 1 1
SONKA	9,0200	16:08	5	8.84	0.22 %	2400	9.0200	9.0800	22	1	8	[+]
SOK	8.84 9.08	7.0800 10.6000	14:37 13:23 13:23 12:59	214 86 14 6	9,0800 9,0800 9,0800 9,0800	1 1 1 2	1100 17 2 310	8.9600 8.8800 8.8600 8.8000	9.1000 9.1400 9.2000 9.2400	350 20 300 20	1 1 1 1
STANDREW	11,8000	09:09	2	11.80	0.00 %	1	11.7000	11.8000	223	0	0	[+]
STD	11.80 11.80	9.4500 14.1000	09:14 10:01 09:11 09:21	2 2 2 2	11,8000 11,8000 11,8000 11,8000	1 1 1 1	5 5 5 5	11.5000 11.3000 11.0000 10.8000	12.0000 12.2000 12.3000 12.4000	5 5 43 175	1 1 1 1
STARWARD	11,2500	17:00	1	10.80	0.00 %	9	11.0500	11.2500	52	1	9	[+]
STA	10.80 11.50	8.6400 12.9500	16:17 13:50 13:35 13:35	1 10 18 3	11,0500 11,2500 10,8000 10,8500	1 1 2 1	481 1 198 46	11.0000 10.8500 10.8000 10.7500	11.3000 11.4000 11.4500 11.5000	100 7 50 60	1 1 1 2
STEMCELLS	0,4020	17:00	45	0.40	0.00 %	30	0.3740	0.4020	581	14	5	[+]
SCS	0.36 0.40	0.3220 0.4820	17:00 17:00 17:00 16:24	40 30 140 40	0,4020 0,4020 0,4020 0,3860	1 2 1 1	400 230 2000 200	0.3700 0.3640 0.3620 0.3600	0.4100 0.4200 0.4320 0.4340	200 200 200 200	1 1 1 1
SUNTECH	1,6000	17:00	952	1.60	-3.03 %	48	1.6000	1.6750	1049	3	4	[+]
SUN	1.59 1.68	1.2800 1.9200	15:42 14:40 12:49 12:49	200 30 251 7	1,5900 1,5900 1,6750 1,6750	2 1 1 2	970 730 3000 1365	1.5900 1.5850 1.5800 1.5750	1.6800 1.6950 1.7000 1.7500	2500 978 16 100	2 1 1 1
SWMANSION	44,4000	12:12	7	43.80	1.37 %	2	43.2000	44.0000	2	0	2	[+]
SWM	43.00 44.40	35.2000 52.5000	12:12 12:12 11:48 11:48	2 1 1 4	44,4000 44,2000 44,2000 44,2000	2 1 2 2	14 2 22 109	43.0000 42.8000 42.6000 42.4000	44.2000 44.4000 44.6000 44.8000	8 98 122 125	1 2 2 1
SYNERGA	0,8080	16:31	284	0.80	-3.12 %	16	0.7740	0.8040	16	3	2	[+]
SNG	0.77 0.84	0.6380 0.9540	16:31 16:30 16:30 16:30	16 452 16 16	0,8060 0,7660 0,7680 0,7700	1 1 2 1	16 16 298 500	0.7720 0.7700 0.7660 0.7640	0.8080 0.8100 0.8200 0.8220	216 1955 500 500	1 1 1 1
SZAR	0,0965	13:09	1	0.10	-0.52 %	2000	0.0885	0.0965	8098	11	1	[+]
SZR	0.09 0.10	0.0670 0.1240	11:29 10:55 10:54 09:55	1 9798 999 1	0,0885 0,0955 0,0950 0,0965	1 1 2 1	15416 1000 32000 5000	0.0840 0.0830 0.0820 0.0810	0.0990 0.1010 0.1020 0.1030	11000 40000 228270 2000	1 1 1 1
TAMEX	2,0200	16:17	40	1.93	1.00 %	1818	1.9300	2.0400	977	2	4	[+]
TOS	1.93 2.02	1.5500 2.3000	16:07 14:35 09:01 17:00	1037 1037 2 19	1,9700 1,9300 2,0000 2,0200	1 1 1 1	774 700 1725 379	1.8700 1.8600 1.8100 1.7100	2.0600 2.1000 2.1600 2.2200	698 724 1100 1309	1 2 2 2
TAXNET	2,4800	17:00	5	2.56	-6.06 %	5	2.4200	2.4800	45	1	1	[+]
TXN	2.42 2.56	2.0600 3.0600	11:06 11:06 11:06 11:06	15 415 50 5	2,4200 2,4400 2,4600 2,4600	1 1 1 2	5 100 10 150	2.4000 2.3400 2.3200 2.3000	2.5000 2.5200 2.5400 2.5600	100 5 30 92	1 1 1 2
TELEMEDPL	0,6000	15:00	150	0.59	-0.83 %	130	0.5900	0.6700	88	3	2	[+]
TMP	0.59 0.60	0.4720 0.7050	15:00 11:00 11:00 11:00	2150 100 100 150	0,6000 0,5900 0,5900 0,5900	2 1 1 1	375 877 100 100	0.5750 0.5700 0.5650 0.5500	0.6900 0.7100 0.7300 0.7400	100 100 119 100	1 1 2 1
TELESTRADA	22,4000	14:22	70	0.00	0.00 %	142	21.8000	22.6000	192	0	0	[+]
TLS	0.00 0.00	18.0000 26.8000	14:22 14:22 12:56 12:55	190 91 92 50	22,2000 22,0000 21,8000 22,0000	1 2 1 1	100 101 1 110	21.2000 21.0000 20.8000 20.2000	22.8000 23.2000 23.4000 23.6000	445 300 130 150	2 1 2 1
TELGAM	0,4210	17:03	498	0.00	0.00 %	500	0.3950	0.4190	500	0	0	[+]
TLG	0.00 0.00	0.3370 0.5040	17:00 17:00 17:03 17:02	2 1 1000 372	0,4210 0,4210 0,3960 0,3960	1 1 1 1	500 500 500 7070	0.3940 0.3900 0.3860 0.3820	0.4210 0.4260 0.4270 0.4360	10000 1283 5300 499	1 1 2 1
TERMOEXP	17,8000	09:19	1	0.00	0.00 %	64	16.6000	17.8000	60	0	0	[+]
TME	0.00 0.00	14.3000 21.2000	09:00 09:00 15:05 15:04	7 1 1 6	16,6000 16,6000 17,8000 17,8000	1 1 1 1	33 40 103 64	16.4000 16.2000 15.9000 15.7000	19.0000 19.8000 20.4000 20.6000	53 70 44 148	1 1 1 1
THEDUST	1,0000	15:00	1	1.00	11.11 %	100	0.9100	1.0000	199	0	0	[+]
THD	1.00 1.00	0.8000 1.2000	15:00 11:00 11:00 11:00	100 1750 780 200	1,0000 0,9000 0,9000 0,9000	2 2 1 1	1160 220 200 2131	0.9000 0.8800 0.8600 0.8520	1.0300 1.0400 1.0650 1.0750	200 150 200 715	1 1 1 1
TNTPROENR	0,8700	12:34	1530	0.00	0.00 %	20	PKC	PKC	3012	0	0	[+]
TNT	0.00 0.00	0.6960 1.0400	12:25 12:23 12:21 12:18	6880 20 60 1410	0,8700 0,8700 0,8700 0,8700	1 1 1 1	12 2222 2000 12	0.8900 0.8820 0.8800 0.8760	0.9240 0.9540 0.9860 1.0200	12 12 12 4350	1 1 1 6
TREX	1,1500	17:00	2500	1.15	-1.71 %	2477	1.1400	1.1500	140	42	48	[+]
TRX	1.14 1.19	0.9200 1.3800	13:28 12:58 12:54 12:54	33 5000 22 1000	1,1400 1,1400 1,1400 1,1400	2 2 2 2	43 520 121 5344	1.1300 1.1200 1.1100 1.1000	1.1700 1.1800 1.1900 1.2000	2162 73 2040 2000	1 4 4 5
TRUEGAMES	0,3150	17:00	1	0.30	0.32 %	10801	0.2900	0.3150	259	118	36	[+]
TGS	0.29 0.32	0.2400 0.3600	17:00 16:25 16:25 16:25	299 160 100 100	0,3150 0,2900 0,2910 0,2920	1 1 1 1	7000 780 200 4000	0.2870 0.2850 0.2810 0.2610	0.3160 0.3170 0.3180 0.3260	3911 3434 12476 100	1 1 1 1
UFGAMES	1,0800	17:00	1	0.00	0.00 %	100	0.9900	1.0800	99	0	0	[+]
UFG	0.00 0.00	0.8650 1.2900	16:14 16:14 16:12 16:12	2229 100 1620 1280	1,0200 1,0200 1,0300 1,0400	2 1 1 2	1929 77 690 1780	0.9800 0.9600 0.9450 0.9400	1.1200 1.1300 1.1400 1.1600	340 2388 100 295	2 1 1 3
UNIFIED	0,2000	15:00	1	0.00	0.00 %	3900	0.1610	0.1900	1000	0	0	[+]
UFC	0.00 0.00	0.1600 0.2400	15:00 15:01 15:01 15:01	427 1227 13 1240	0,2000 0,2220 0,2220 0,2220	1 1 1 2	10050 3000 6513 12034	0.1600 0.1590 0.1540 0.1500	0.2000 0.2220 0.2240 0.2460	1848 2041 3300 51500	1 1 1 2
VARSAV	0,5080	15:34	30	0.51	-0.39 %	871	0.5000	0.5080	2910	2	1	[+]
VAR	0.50 0.51	0.4070 0.6080	12:29 10:26 09:08 09:00	711 25 393 393	0,5000 0,5000 0,5000 0,5080	1 1 1 1	208 2000 1213 50	0.4900 0.4800 0.4740 0.4720	0.5100 0.5360 0.5400 0.5580	11601 2006 7964 4188	3 1 1 1
VEE	12,8500	16:49	38	12.80	-0.77 %	1000	12.6000	12.8500	323	1	9	[+]
VEE	12.50 12.90	10.2500 15.3500	15:19 15:19 15:19 15:19	62 1 37 50	12,8500 12,8000 12,8000 12,8000	1 3 2 3	1 339 188 121	12.5500 12.5000 12.4500 12.4000	12.9000 12.9500 13.0000 13.0500	151 298 219 99	2 5 3 2
VERBICOM	0,9600	10:14	100	0.96	-1.03 %	200	0.9200	0.9750	150	0	0	[+]
VRB	0.96 0.96	0.7700 1.1500	09:31 09:00 14:54 14:54	100 20 980 1075	0,9700 0,9300 0,9300 0,9400	1 1 4 1	2000 2500 3929 1000	0.9150 0.9050 0.9000 0.8700	0.9800 0.9850 0.9900 0.9950	200 1200 200 721	1 2 1 2
VIDIS	4,6800	09:01	2	0.00	0.00 %	6	4.1000	4.6800	117	0	0	[+]
VDS	0.00 0.00	3.7600 5.6000	09:01 09:03 09:02 16:47	2 79 3 146	4,6800 4,6600 4,8800 4,6600	1 1 1 1	159 400 169 666	4.0600 4.0400 3.8000 3.7800	5.0000 5.2500 5.4500 6.1500	95 27 500 200	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14250	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 3 0	25000 50000 160500 0	0.0175 0.0115 0.0105 0.0000	0.0150 0.0160 0.0170 0.0175	9148 270000 100000 953379	1 2 1 1
VOOLT	2,4400	15:25	990	2.62	2.09 %	85	2.4300	2.4900	800	8	20	[+]
VLT	2.40 2.62	2.1000 3.1400	13:01 12:49 12:42 12:42	110 45 420 125	2,4000 2,4000 2,4100 2,4200	1 1 1 2	310 483 375 3100	2.4200 2.4100 2.3900 2.3500	2.5200 2.5700 2.5800 2.6000	125 350 850 1285	1 2 2 1
VRFABRIC	2,5500	14:39	2550	2.61	-4.85 %	75	2.5600	2.6000	20	12	30	[+]
VFA	2.51 2.77	2.0900 3.1300	14:38 13:25 12:34 12:34	450 10 1429 999	2,5600 2,6500 2,5100 2,5200	1 2 1 1	400 1220 1000 1062	2.5500 2.5300 2.5200 2.5100	2.6400 2.6500 2.6600 2.6700	20 360 20 20	1 2 1 1
VRFACTORY	0,2640	16:48	500	0.25	5.60 %	160	0.2560	0.2640	100	38	9	[+]
VRF	0.24 0.27	0.2000 0.3000	16:03 16:03 16:03 16:03	3502 160 500 500	0,2660 0,2660 0,2660 0,2640	1 1 1 1	160 160 160 500	0.2540 0.2520 0.2500 0.2460	0.2660 0.2680 0.2700 0.2720	3898 4860 1460 9904	2 3 4 2
WERTHHOLZ	0,2040	16:49	225	0.20	-1.92 %	250	0.2000	0.2040	5101	0	0	[+]
WHH	0.20 0.20	0.1600 0.2400	11:58 13:22 09:06 16:49	50 1000 279 1043	0,2000 0,2080 0,2080 0,2100	1 2 2 2	5128 11003 10300 23300	0.1950 0.1810 0.1800 0.1770	0.2060 0.2100 0.2340 0.2380	43561 9557 3900 7750	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.6100	480 2500 5000 5600	1 1 1 1
WIERZYCL	0,5220	16:27	1500	0.54	-5.43 %	8192	0.5220	0.5500	167	10	5	[+]
WRL	0.52 0.55	0.4320 0.6480	16:27 16:27 14:03 12:45	2500 500 333 3597	0,5220 0,5260 0,5500 0,5200	1 1 1 1	500 250 500 500	0.5140 0.5120 0.5080 0.5040	0.5520 0.5540 0.5560 0.5580	540 36683 40 40	2 2 1 1
XBSPROLOG	90,0000	14:03	1	89.00	0.00 %	1	88.5000	90.0000	123	0	0	[+]
XBS	89.00 90.00	71.5000 106.0000	14:02 13:58 15:48 11:30	2 2 1 4	90,0000 89,0000 90,0000 90,0000	1 1 1 1	1 1 14 12	88.0000 87.0000 86.0000 85.0000	91.0000 91.5000 92.0000 95.0000	84 96 208 30	3 1 2 2
ZENERIS	4,8000	09:24	2	4.68	6.19 %	3	4.5500	4.6900	3	1	4	[+]
ZEN	4.68 4.80	3.7500 5.6000	09:24 09:24 09:24 09:24	20 3 170 215	4,8000 4,7900 4,7800 4,7400	1 3 1 2	10 33 3 13	4.5400 4.5300 4.5200 4.5100	4.7000 4.7700 4.7800 4.7900	50 23 920 162	1 2 2 3
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	25005	PKC	PKC	282436	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 2 2	2000 4319 4000 35665	0.0620 0.0600 0.0560 0.0500	0.0200 0.0360 0.0400 0.0500	290 7190 494 89	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	107764.8	-0.42%	17:09
WIG20	2872.0	-0.52%	17:09
WIG20 Fut	2896.0	-0.62%	17:04
WIG20USD	789.8	-0.50%	17:15
mWIG40	7840.7	-0.11%	17:09
sWIG80	29613.0	-0.32%	17:09

Notowania Świat
Dow	46190.6	+0.52%	22:02
Nasdaq	22680.0	+0.52%	22:06
Nikkei	47582.2	-1.44%	8:45
DAX	23845.4	-1.76%	17:31
Ropa WTI	57.6	+0.31%	22:58
Złoto	4225.4	-2.37%	22:00

Notowania Waluty
EUR/PLN	4.24093	-0.16%	22:00
CHF/PLN	4.58483	+0.01%	22:00
USD/PLN	3.63380	-0.01%	22:00
EUR/USD	1.16708	-0.15%	22:00
GBP/USD	1.34378	+0.02%	22:00
USD/JPY	150.483	+0.05%	22:00

Forum
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» złoto [3]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]

Wzrosty	Spadki	Staty
COALENERG	3.12	10.64%
MILKILAND	1.94	7.18%
IMCOMPANY	23.40	6.36%
EUROHOLD	3.28	5.81%
COMPERIA	7.40	5.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEXPOLSKA	3.40	-6.08%
EUCO	1.84	-5.15%
ERG	40.00	-4.76%
DOMDEV	237.00	-4.63%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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