Notowania giełdowe online - Newconnect Gra Giełdowa

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	8.60	0.00 %	17:01:17	100	8.43	1	100	8.43	8.55	200	1	0	0	[+]
01C	8.42 8.84	6.88 10.32	17:00:00 17:00:00 16:38:34 16:38:34	153 69 6 79	8.43 8.43 8.43 8.43	3 2 1 1	220 415 78 200	8.42 8.40 8.39 8.35	8.60 8.70 8.74 8.75	660 500 342 200	2 1 2 1
4MASS	0.42	0.00 %	17:03:13	2000	0.40	4	24900	0.39	0.40	16590	3	0	0	[+]
4MS	0.39 0.43	0.34 0.50	17:01:25 17:00:22 17:00:22 17:00:00	890 4270 15923 77	0.40 0.40 0.40 0.40	3 2 17 1	23000 16000 82556 1500	0.39 0.39 0.39 0.39	0.40 0.40 0.40 0.40	11702 10355 30687 8000	2 2 3 1
4MOBILITY	5.25	0.00 %	10:10:41	12	5.25	1	12	5.10	5.25	194	1	0	0	[+]
4MB	5.00 5.25	4.20 6.30	10:10:41 10:08:00 10:08:00 10:06:09	10 200 10 205	5.20 5.10 5.05 5.00	1 1 1 1	10 10 10 10	5.05 4.80 4.50 4.10	5.50 5.70 5.90 6.00	1925 10 910 1721	1 1 2 5
ABAK	2.60	0.00 %	11:15:48	800	2.70	1	800	2.70	2.80	800	1	0	0	[+]
ABK	2.60 2.70	2.08 3.12	11:03:46 10:46:19 16:43:10 16:42:19	800 800 800 238	2.60 2.60 2.70 2.72	1 1 1 0	400 300 600 0	1.40 1.39 0.96 0.00	10.00 0.00 0.00 0.00	750 0 0 0	1 0 0 0
ABSINVEST	2.56	0.00 %	17:00:00	635	2.40	1	200	2.38	2.42	190	1	0	0	[+]
AIN	2.32 2.62	2.06 3.06	16:47:18 16:38:27 16:37:48 16:36:08	300 10 190 10	2.42 2.42 2.40 2.40	1 2 1 1	500 11000 250 200	2.32 2.30 2.28 2.26	2.44 2.46 2.48 2.52	980 8045 2490 500	2 2 2 1
ACARTUS	0.46	0.00 %	15:46:24	75	0.46	1	200	0.44	0.46	25	1	0	0	[+]
ACA	0.44 0.49	0.37 0.55	15:29:21 15:29:21 15:29:21 14:34:47	100 200 100 100	0.46 0.46 0.46 0.46	2 1 2 1	4349 3000 8970 1000	0.44 0.43 0.43 0.42	0.47 0.47 0.47 0.47	200 500 2250 200	1 1 1 1
ADATEX	1.28	0.00 %	16:21:35	50	1.23	2	270	1.23	1.28	200	1	0	0	[+]
ADX	1.23 1.28	1.03 1.53	16:21:35 10:04:25 12:46:10 12:45:40	1000 200 50 800	1.26 1.28 1.36 1.33	1 1 1 1	50 730 1000 400	1.22 1.17 1.16 1.13	1.33 1.34 1.36 1.38	1100 100 3000 1190	2 1 1 1
AERFINANC	0.25	0.00 %	15:01:27	1200	0.24	2	1930	0.24	0.25	150	1	0	0	[+]
AER	0.24 0.25	0.20 0.30	15:00:00 11:00:00 11:00:00 15:00:00	70 2050 300 1000	0.24 0.25 0.25 0.27	2 1 1 1	10100 100 100 100	0.24 0.23 0.22 0.19	0.27 0.32 0.33 0.34	200 6000 5180 300	1 1 1 1
AFHOL	9.35	0.00 %	13:17:37	2	9.30	1	14	9.10	9.30	346	3	0	0	[+]
AFH	9.30 9.35	7.50 11.20	11:17:36 12:22:26 10:01:22 10:01:22	2 26 80 120	9.35 9.35 8.70 8.70	1 1 1 1	332 900 370 2000	8.85 8.80 8.65 8.50	9.35 9.40 9.45 9.50	630 3420 171 3291	2 1 1 3
AGROLIGA	68.20	0.00 %	16:45:34	15	65.60	1	18	64.00	65.77	48	1	0	0	[+]
AGL	62.00 68.99	54.56 81.84	16:41:06 16:07:03 15:52:11 15:52:01	30 15 59 10	65.60 65.80 64.00 64.10	1 1 1 1	30 10 20 20	63.50 63.30 63.11 62.80	65.90 66.15 66.20 66.40	37 50 20 50	2 1 1 1
AITON	0.74	0.00 %	12:43:23	358	0.74	1	142	0.74	0.74	5457	1	0	0	[+]
AIT	0.74 0.76	0.60 0.88	12:43:23 12:10:18 12:02:09 11:53:39	1342 500 1188 982	0.74 0.75 0.76 0.76	1 1 2 3	500 500 4000 5900	0.73 0.72 0.72 0.72	0.76 0.76 0.77 0.78	500 1272 300 3500	1 2 1 2
AKCEPTFIN	0.55	0.00 %	16:02:55	10	0.58	3	2626	0.50	0.58	2075	2	0	0	[+]
AFC	0.50 0.58	0.44 0.66	14:16:12 14:16:12 14:16:12 14:16:12	1350 2000 1000 800	0.50 0.51 0.52 0.52	1 1 2 1	410 4111 1100 2200	0.49 0.48 0.48 0.48	0.58 0.59 0.60 0.60	800 4000 2000 1613	1 1 1 1
ALDA	12.90	0.00 %	16:41:00	23	15.40	2	140	14.60	15.70	1	1	0	0	[+]
ALD	12.90 15.40	10.40 15.40	16:33:25 16:31:25 16:23:18 16:22:49	20 131 1 129	15.40 15.30 15.30 15.40	1 1 2 1	139 100 44 10	14.30 13.60 13.10 12.80	16.00 16.80 20.40 0.00	200 131 25 0	1 2 1 0
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	0	0	0.00	PKC	14374	3	0	0	[+]
ALS	0.00 0.00	0.14 0.20	15:00:00 11:00:00 11:00:00 15:03:39	15 1 10 5	0.17 0.18 0.18 0.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.16 0.17 0.18 0.27	5000 71 2000 4000	1 1 1 1
ALUMAST	0.00	0.00 %	13:33:44	200	1.02	1	1000	0.96	1.00	200	1	0	0	[+]
ALU	0.00 0.00	0.82 1.22	11:10:12 11:10:12 11:10:12 11:10:12	400 1000 400 100	1.05 1.03 1.02 1.02	1 1 2 1	1000 1500 2500 3000	0.95 0.88 0.87 0.86	1.05 1.06 1.07 1.08	600 2000 4500 2000	1 1 1 1
ANALIZY	0.00	0.00 %	11:00:58	56	38.80	1	20	30.20	38.80	100	1	0	0	[+]
AOL	0.00 0.00	31.20 46.40	11:46:49 11:21:30 10:49:07 16:49:53	15 10 18 36	38.80 38.80 39.00 36.00	1 1 1 1	19 20 20 25	30.00 29.00 28.00 27.20	42.00 45.80 46.40 0.00	25 237 452 0	1 1 1 0
APIS	0.11	0.00 %	16:44:52	1	0.11	4	205000	0.11	0.11	30405	2	0	0	[+]
ASA	0.11 0.11	0.09 0.14	16:44:32 16:41:26 16:38:53 16:37:05	9070 2000 4500 3000	0.11 0.11 0.11 0.11	2 7 4 3	109146 270927 136810 30858	0.11 0.11 0.11 0.11	0.11 0.12 0.12 0.12	163396 160000 10000 34194	6 3 1 3
APS	3.40	0.00 %	11:57:37	7	3.26	4	2490	3.26	3.46	11053	1	0	0	[+]
APS	3.26 3.40	2.72 4.08	11:57:37 11:55:38 11:55:38 09:04:55	65 1405 200 280	3.40 3.40 3.40 3.46	1 1 1 1	160 77 109 100	3.12 3.00 2.96 2.94	3.50 3.56 3.60 3.80	903 943 973 1800	3 1 1 1
AQUABB	15.80	0.00 %	14:51:07	490	16.10	1	10	15.90	16.10	593	3	0	0	[+]
AQU	15.80 16.10	12.70 18.90	14:24:42 14:24:42 13:55:28 09:17:24	57 31 10 102	16.10 16.10 16.00 15.80	1 2 3 2	66 110 873 61	15.80 15.40 15.30 15.20	16.20 16.30 16.40 16.80	122 123 98 10	1 1 1 1
AQUAPOZ	9.40	0.00 %	17:00:00	73	12.10	1	100	11.00	12.30	435	2	0	0	[+]
AQA	9.40 12.50	9.00 13.40	16:47:49 16:18:14 16:18:14 14:52:45	5 15 100 100	12.10 12.30 12.20 12.00	2 1 1 1	580 245 150 150	10.90 10.70 10.60 10.50	12.40 12.50 13.00 13.50	210 711 149 500	2 3 1 1
ARTGAMES	2.45	0.00 %	16:37:37	500	2.40	1	39	2.40	2.44	380	1	0	0	[+]
ARG	2.40 2.53	1.96 2.94	16:33:46 16:04:08 16:04:08 15:51:39	500 461 39 450	2.40 2.40 2.40 2.40	1 1 1 1	500 1262 1200 300	2.38 2.37 2.36 2.35	2.46 2.48 2.50 2.51	592 984 4500 10180	1 2 3 2
ASTRO	0.42	0.00 %	17:00:00	10	0.43	2	6000	0.40	0.43	2835	1	0	0	[+]
ASR	0.40 0.43	0.33 0.50	13:34:57 13:34:57 13:34:57 13:32:35	2036 100 2154 2290	0.40 0.40 0.40 0.40	2 1 1 1	2908 4444 4444 2000	0.40 0.38 0.38 0.38	0.43 0.44 0.44 0.44	9099 4927 4809 3988	2 1 1 1
ATCCARGO	4.50	0.00 %	16:44:12	100	4.70	1	100	4.60	4.70	512	1	0	0	[+]
ATA	4.50 4.90	3.60 5.40	15:49:01 15:46:49 15:46:49 15:30:12	95 366 50 100	4.80 4.90 4.90 4.80	1 3 3 2	350 2545 1563 1100	4.52 4.50 4.40 4.30	4.88 4.90 5.05 5.10	1055 634 1000 744	1 1 1 1
ATONHT	0.32	0.00 %	15:01:48	150	0.32	1	200	0.30	0.32	4850	4	0	0	[+]
ATO	0.32 0.32	0.26 0.38	11:00:00 11:00:00 11:00:00 11:00:00	200 2000 300 200	0.32 0.32 0.32 0.32	1 1 1 1	1357 3980 10000 13000	0.28 0.25 0.24 0.21	0.32 0.33 0.34 0.36	200 17500 1112 36260	1 1 1 3
AUXILIUM	3.47	0.00 %	16:43:18	55	3.63	1	450	3.71	3.85	1025	1	0	0	[+]
AUX_	3.47 4.16	2.78 4.16	16:43:18 16:43:18 16:43:18 16:42:39	94 440 1300 75	3.66 3.68 3.70 3.85	1 2 2 1	1000 12756 1855 100	3.70 3.63 3.62 3.55	3.87 3.94 3.96 3.97	200 300 280 800	1 1 1 1
AZTEC	3.44	0.00 %	17:00:00	10	3.58	1	100	3.30	3.58	139	1	0	0	[+]
AZC	3.44 3.58	2.76 4.12	11:34:00 09:59:23 17:01:32 17:00:00	150 12 5 100	3.46 3.44 3.58 3.58	1 2 1 1	100 225 469 100	3.26 3.24 3.20 3.10	3.60 3.64 3.66 3.74	170 200 730 500	2 1 2 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	1	2500	0.01	PKC	382842	17	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.02 0.02	223621 50000 32000 20000	6 1 1 1
BALTICON	13.90	0.00 %	15:10:45	2	13.60	1	300	12.50	13.60	1312	1	0	0	[+]
BLT	13.20 13.90	11.20 16.60	14:22:54 09:03:18 09:00:00 09:00:00	75 5 5 227	13.20 13.90 13.90 13.90	1 1 1 2	400 179 273 650	11.30 11.20 8.05 8.00	13.70 13.90 14.00 14.70	100 1198 150 161	1 1 2 1
BBINWEST	12.40	0.00 %	16:23:59	80	12.90	1	15	12.50	12.90	310	3	0	0	[+]
BBA	12.10 14.20	9.95 14.80	16:00:17 15:59:57 15:59:57 15:57:36	10 185 140 164	12.90 12.50 12.50 12.60	1 2 3 1	200 790 710 50	12.30 12.20 12.10 12.00	13.00 13.20 13.30 13.40	158 200 400 240	1 1 2 2
BERGHOLDI	2.76	0.00 %	17:01:31	700	2.77	2	1731	2.73	2.77	500	1	0	0	[+]
BRH	2.70 2.82	2.21 3.31	17:01:31 17:00:00 15:46:56 15:46:56	253 2 396 200	2.77 2.77 2.76 2.75	1 2 6 1	1851 2600 4743 1000	2.72 2.71 2.70 2.69	2.78 2.79 2.80 2.81	500 1182 1220 2362	1 2 3 3
BIOERG	0.36	0.00 %	17:01:36	2336	0.33	1	300	0.33	0.35	2655	1	0	0	[+]
BER	0.32 0.36	0.29 0.43	17:01:09 17:00:00 16:36:23 16:27:27	163 1 500 100	0.33 0.33 0.35 0.35	1 1 1 4	3200 500 1500 12133	0.33 0.33 0.32 0.32	0.35 0.36 0.36 0.36	7135 8000 10587 2930	2 1 2 1
BIOGENED	0.00	0.00 %	12:19:30	40	10.20	1	207	9.70	10.20	159	1	0	0	[+]
BGD	0.00 0.00	8.20 12.20	11:05:01 16:46:25 16:27:45 16:27:45	49 10 10 50	10.50 10.50 9.50 9.50	1 1 1 1	10 240 248 30	9.65 9.60 9.25 9.20	10.40 10.50 10.60 10.70	183 141 100 1221	1 1 1 2
BIOMASS	1.15	0.00 %	16:48:59	115	1.15	5	11320	1.13	1.15	2730	1	0	0	[+]
BEP	1.14 1.16	0.92 1.38	16:47:41 16:47:41 16:47:41 16:47:41	1500 1600 1140 1140	1.14 1.14 1.14 1.14	2 5 5 1	2597 14975 7438 480	1.12 1.12 1.11 1.10	1.16 1.16 1.17 1.17	2042 7334 1711 32034	2 4 1 5
BIOMAXIMA	28.20	0.00 %	17:00:00	20	28.60	1	350	28.20	28.60	523	5	0	0	[+]
BMX	27.60 28.60	22.60 33.80	17:00:00 17:00:00 17:00:00 17:00:00	8 22 31 5	28.60 28.60 28.60 28.60	6 11 8 9	1523 919 810 1140	28.00 27.80 27.60 27.40	28.80 29.00 29.20 29.40	740 914 120 103	3 5 2 1
BLACKPOIN	1.12	0.00 %	16:42:09	1733	1.02	2	2500	1.03	1.08	3850	2	0	0	[+]
BPN	1.02 1.12	0.90 1.34	16:41:59 16:41:59 16:31:31 12:59:31	950 2500 450 200	1.03 1.04 1.08 1.08	1 2 4 2	2125 3400 2043 2700	1.02 1.01 1.00 0.98	1.09 1.12 1.14 1.20	5370 726 25317 8548	1 1 2 3
BLIRT	20.40	0.00 %	16:47:54	10	20.20	2	247	19.70	20.00	100	1	0	0	[+]
BLR	19.40 20.40	16.40 24.40	16:44:13 16:41:28 16:41:28 16:34:15	200 1 100 20	19.70 19.70 19.80 20.20	4 1 4 1	928 30 452 60	19.60 19.50 19.40 19.30	20.20 20.40 20.60 20.80	998 354 410 893	2 4 4 5
BLOOBER	186.60	0.00 %	17:04:47	40	202.00	1	5	201.50	202.50	5	1	0	0	[+]
BLO	186.20 205.00	149.40 223.50	17:04:47 17:00:46 17:00:46 17:00:46	60 73 10 35	202.00 202.00 202.00 202.00	1 1 1 1	20 1 10 24	198.00 197.60 197.20 197.00	203.00 203.50 204.00 204.50	15 89 61 5	2 1 2 1
BLUETAX	2.10	0.00 %	15:00:00	2295	2.24	1	10	1.85	2.24	5482	1	0	0	[+]
BTG	2.10 2.24	1.68 2.52	15:00:00 15:00:00 15:00:00 15:00:00	100 395 210 2990	2.24 2.24 2.24 2.24	1 1 1 2	714 888 20 823	1.80 1.72 1.70 1.60	2.26 2.28 2.30 2.40	888 738 1953 1330	1 1 2 1
BLUPREIPO	6.40	0.00 %	16:43:04	953	6.00	1	47	6.00	6.40	3840	5	0	0	[+]
BLU	6.00 6.40	5.15 7.65	16:43:04 16:43:04 16:43:04 14:47:10	100 200 197 500	6.00 6.05 6.15 6.40	1 1 1 1	330 200 200 500	5.65 5.60 5.20 5.00	6.50 6.70 6.85 6.90	200 279 1551 1155	1 1 2 1
BORUTA	1.10	0.00 %	17:01:34	1283	1.10	5	19917	1.10	1.10	10000	2	0	0	[+]
BRU	1.08 1.15	0.88 1.31	17:01:34 17:01:12 17:01:11 17:00:59	3717 1283 4215 500	1.10 1.10 1.10 1.10	3 14 7 22	17723 85295 11325 119907	1.09 1.09 1.08 1.08	1.11 1.12 1.12 1.12	11500 55471 40435 1500	2 5 4 1
BPC	65.50	0.00 %	17:02:23	60	64.00	3	81	63.50	64.00	53	2	0	0	[+]
BPC	64.00 67.50	52.50 78.50	17:00:31 17:00:00 17:00:00 17:00:00	37 63 200 89	64.00 64.00 64.00 64.00	4 3 2 1	560 109 260 65	63.00 62.50 62.00 61.50	64.50 65.00 65.50 66.00	135 173 507 10	1 2 3 1
BRAND24	29.00	0.00 %	17:02:54	30	27.00	7	612	27.00	28.00	100	1	0	0	[+]
B24	27.00 29.40	23.20 34.80	17:02:54 17:02:54 17:02:54 17:00:00	100 30 40 144	27.00 27.00 27.00 27.00	1 2 1 2	20 166 40 291	26.90 26.50 26.40 26.00	28.30 28.70 28.90 29.10	65 360 150 166	1 1 1 2
BROADGATE	0.00	0.00 %	11:02:15	2100	0.33	1	1000	0.35	0.35	7550	1	0	0	[+]
BDG	0.00 0.00	0.26 0.40	11:00:00 11:00:00 11:00:00 11:00:00	5000 1500 3333 100	0.33 0.33 0.33 0.33	1 1 1 1	1800 3000 2500 3600	0.26 0.26 0.24 0.24	0.36 0.37 0.40 0.44	7098 36819 5000 6000	1 1 1 1
CANNABIS	1.25	0.00 %	16:46:07	1000	1.19	1	750	1.19	1.23	1330	1	0	0	[+]
CBD	1.19 1.25	1.00 1.50	16:31:59 16:27:08 16:03:37 15:48:13	170 1000 1000 1774	1.23 1.20 1.19 1.19	1 3 2 1	1000 5650 5870 1412	1.18 1.16 1.15 1.13	1.24 1.25 1.25 1.29	2155 1000 14800 1000	1 1 1 1
CARBON	71.00	0.00 %	17:00:00	50	73.00	1	50	71.50	73.00	200	1	0	0	[+]
CRB	71.00 73.00	56.80 85.20	16:45:13 15:18:09 15:18:09 15:18:09	10 2 3 5	73.00 73.00 72.90 72.50	1 1 1 2	87 20 7 110	71.30 71.00 70.00 69.00	74.00 75.00 75.80 75.90	49 15 17 12	1 1 1 1
CCENERGY	0.00	0.00 %	12:29:39	500	0.06	1	5000	0.09	PKC	2500	1	0	0	[+]
CCE	0.00 0.00	0.04 0.08	11:00:00 11:00:00 11:00:00 11:00:00	6000 6000 11637 100	0.06 0.06 0.06 0.06	1 1 1 2	4000 31000 166666 30600	0.09 0.08 0.08 0.08	0.07 0.07 0.08 0.09	24000 10101 30000 14287	1 1 1 1
CCS	0.00	0.00 %	15:29:52	1100	1.53	1	6000	1.41	1.54	300	1	0	0	[+]
CCS	0.00 0.00	1.23 1.83	15:25:54 14:56:58 14:56:58 14:52:22	1100 38 700 14762	1.42 1.54 1.43 1.40	1 1 1 1	860 5000 1500 1600	1.40 1.35 1.31 1.20	1.60 1.65 1.68 1.70	750 1450 5709 950	1 1 1 2
CFG	41.50	0.00 %	17:00:00	60	40.90	3	643	40.50	41.30	365	1	0	0	[+]
CFG	40.50 42.80	33.20 49.80	16:48:55 16:46:04 16:45:28 16:45:28	31 40 460 40	40.50 40.90 40.50 40.60	1 1 2 1	27 23 73 496	40.40 40.30 40.20 40.10	41.80 41.90 42.00 42.20	25 35 1014 20	1 1 4 1
CHERRY	45.00	0.00 %	17:00:00	30	45.90	1	5	45.80	45.90	158	1	0	0	[+]
CHP	45.00 45.90	36.00 54.00	16:10:04 16:08:19 11:40:03 10:35:55	21 7 54 46	45.90 45.80 45.00 45.00	1 1 1 1	5 5 5 5	45.70 45.60 45.50 45.40	46.00 46.70 47.00 47.50	350 150 319 100	2 1 2 1
CIASTZKRA	2.52	0.00 %	17:01:24	1300	2.54	6	22048	2.52	2.54	695	1	0	0	[+]
CZK	2.52 2.58	2.02 3.02	16:35:08 16:32:06 16:13:00 16:13:00	5 100 350 956	2.54 2.54 2.54 2.54	6 4 3 4	7850 901 2057 6962	2.50 2.48 2.46 2.44	2.56 2.58 2.60 2.62	2700 3676 30120 3303	2 4 7 3
CLOUD	16.35	0.00 %	16:28:35	33	16.30	1	69	15.20	16.30	69	1	0	0	[+]
CLD	15.50 16.35	13.10 19.60	09:37:03 09:32:56 09:00:00 17:00:00	250 250 2 1	15.50 15.50 16.35 16.30	1 1 1 1	37 360 120 292	14.90 14.70 14.50 14.45	16.35 16.40 16.50 17.30	164 213 983 610	1 1 2 1
COLUMBUS	48.85	0.00 %	17:01:12	4	46.90	1	37	46.90	47.00	10	1	0	0	[+]
CLC	46.50 48.85	39.10 58.60	17:00:00 17:00:00 17:00:00 17:00:00	22 79 90 5	46.90 46.90 46.90 46.90	1 1 2 8	29 22 641 767	46.65 46.60 46.55 46.50	47.05 47.10 47.30 47.50	199 29 350 425	2 1 1 3
COMPRZESZ	3.20	0.00 %	16:49:26	204	3.08	2	1356	3.08	3.16	985	1	0	0	[+]
COR	3.08 3.20	2.56 3.84	16:49:26 16:42:25 16:42:25 16:21:02	296 500 210 490	3.08 3.10 3.10 3.10	1 3 4 5	50 1926 5418 3238	3.06 3.04 3.02 3.00	3.18 3.20 3.26 3.28	71 1950 410 840	1 1 2 1
COPERNIC	0.00	0.00 %	16:34:17	50	4.20	2	510	3.92	4.28	274	1	0	0	[+]
CRS	0.00 0.00	3.36 5.00	14:52:53 13:23:16 10:56:33 09:24:00	55 215 30 10	4.00 4.00 4.28 4.28	1 1 2 1	50 900 550 230	3.90 3.84 3.80 3.72	4.30 4.40 4.60 4.98	120 50 50 120	1 1 1 1
CREEPYJAR	1,215.00	0.00 %	17:00:00	1	1,195.00	1	2	1180.00	1195.00	23	4	0	0	[+]
CRJ	1,175.00 1,215.00	972.00 1455.00	17:00:00 17:00:00 16:47:46 16:42:07	4 1 1 5	1,195.00 1,195.00 1,190.00 1,180.00	5 8 2 5	17 24 55 12	1175.00 1170.00 1165.00 1160.00	1200.00 1205.00 1210.00 1215.00	80 2 21 113	15 1 3 8
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	5	0.17	0.17	879	2	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.45 1.33 1.43 2.22	3000 840 1290 222	1 1 1 1
DANKS	0.61	0.00 %	17:00:00	11	0.68	1	1000	0.62	0.68	9514	4	0	0	[+]
DNS	0.61 0.68	0.49 0.73	17:00:00 16:42:18 13:45:44 13:45:44	1539 1000 10000 1000	0.68 0.62 0.62 0.62	1 1 1 1	1550 1391 1300 1025	0.62 0.61 0.60 0.60	0.68 0.69 0.70 0.70	1700 6663 8049 690	1 3 3 1
DBENERGY	36.80	0.00 %	16:44:26	45	39.00	1	10	37.40	39.00	55	1	0	0	[+]
DBE	36.80 39.00	29.44 44.16	16:44:26 15:17:03 15:17:03 14:24:34	10 31 13 7	39.00 38.00 38.00 38.00	1 1 1 1	40 25 10 20	37.01 37.00 36.90 36.80	39.90 40.40 41.00 42.80	110 5 173 5	1 1 1 1
DDISTANCE	1.90	0.00 %	17:00:00	10	1.92	2	815	1.86	1.92	2036	2	0	0	[+]
DDI	1.86 1.94	1.52 2.28	15:22:13 15:22:13 15:22:13 15:13:05	412 600 238 29	1.86 1.86 1.86 1.86	1 2 1 2	1000 1564 1000 1150	1.82 1.82 1.81 1.80	1.92 1.93 1.95 1.96	1000 964 4527 2712	1 1 2 1
DEKTRA	7.10	0.00 %	14:26:13	50	7.10	1	700	6.95	7.10	1283	2	0	0	[+]
DKR	6.90 7.10	5.70 8.50	14:25:03 14:25:03 14:25:03 14:20:50	450 250 50 380	6.90 6.90 6.95 7.00	2 1 2 1	550 50 885 1500	6.90 6.85 6.80 6.75	7.20 7.45 7.50 7.65	500 1503 1579 91	1 1 3 1
DENTAMDC	0.00	0.00 %	15:00:00	300	0.38	2	1000	0.38	0.39	3000	1	0	0	[+]
DAM	0.00 0.00	0.30 0.45	11:04:08 11:00:00 15:00:00 15:00:00	2167 50 783 300	0.36 0.36 0.36 0.36	1 1 1 1	100 200 1000 100	0.35 0.34 0.32 0.31	0.40 0.40 0.41 0.41	200 7433 4444 12650	1 2 1 1
DOMLEK	8.00	0.00 %	10:40:03	1	7.90	1	380	8.05	8.10	10	1	0	0	[+]
DLK	7.90 8.00	6.40 9.60	10:40:03 09:53:34 10:11:43 10:09:52	10 2 5 190	8.00 8.20 8.20 8.20	1 1 1 1	4 15 40 20	7.90 7.40 7.00 6.20	8.30 8.50 9.00 10.00	5 5 10 20	1 1 1 1
EASYCALL	21.00	0.00 %	15:06:53	49	26.40	14	15437	PKC	PKC	740	4	0	0	[+]
ECL	20.00 26.40	16.80 26.40	15:06:53 15:06:53 15:06:49 15:06:42	70 301 22 89	26.40 26.40 26.40 26.40	1 1 2 2	1000 4000 1050 72	40.40 40.20 30.00 27.00	26.60 26.80 27.00 28.00	225 860 1603 639	2 3 2 3
EC2	0.00	0.00 %	11:49:04	50	2.68	3	1868	2.46	2.58	830	1	0	0	[+]
EC2	0.00 0.00	2.16 3.20	11:49:04 11:49:04 11:48:06 11:46:15	1000 200 650 150	2.56 2.50 2.50 2.46	1 1 1 4	500 400 1100 4350	2.34 2.30 2.28 2.26	2.68 2.70 2.72 2.74	350 1985 3000 2000	1 2 1 1
EFENERGII	0.43	0.00 %	16:18:20	100	0.43	1	2000	0.41	0.43	1800	1	0	0	[+]
EFE	0.41 0.43	0.34 0.51	15:59:29 15:29:02 15:09:46 15:09:36	1000 100 100 2000	0.41 0.43 0.42 0.42	1 1 1 1	2000 2500 3732 2447	0.41 0.41 0.41 0.41	0.43 0.43 0.43 0.45	7000 56207 4100 5000	1 2 1 1
EKIOSK	1.42	0.00 %	17:00:00	90	1.40	1	200	1.27	1.40	110	1	0	0	[+]
EKS	1.25 1.42	1.14 1.70	17:00:00 17:00:00 17:00:00 16:08:48	100 100 710 1	1.40 1.40 1.40 1.26	3 3 1 1	817 5600 100 200	1.26 1.25 1.24 1.23	1.41 1.42 1.43 1.44	200 110 277 200	1 1 2 1
EKOPARK	3.70	0.00 %	11:09:11	109	3.80	1	20	3.68	3.70	1589	2	0	0	[+]
EPR	3.24 3.80	2.96 4.44	11:08:57 11:08:57 11:08:57 11:08:57	20 20 16 20	3.80 3.78 3.76 3.74	1 1 1 2	20 20 20 89	3.66 3.62 3.60 3.50	3.80 3.84 3.88 3.90	20 20 589 920	1 1 1 2
EKOPOL	8.25	0.00 %	17:03:16	25	7.80	1	150	7.65	7.80	627	1	0	0	[+]
EGH	7.50 8.30	6.60 9.90	17:00:00 16:36:10 16:00:10 15:51:25	150 1 97 1	7.80 7.85 8.00 8.15	2 1 2 1	230 268 395 595	7.60 7.50 7.40 7.25	7.85 7.95 8.10 8.20	256 300 350 1384	1 1 1 2
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	49750	0.02	PKC	435610	3	0	0	[+]
EMM	0.00 0.00	0.03 0.05	11:02:05 11:00:47 11:00:00 15:17:07	20000 10000 10000 5000	0.05 0.05 0.05 0.05	1 3 1 0	30990 75000 1 0	0.01 0.01 0.01 0.00	0.01 0.02 0.02 0.05	3600 68694 87767 85638	1 3 2 3
EMONT	0.00	0.00 %	14:14:10	100	1.31	1	100	1.25	1.32	100	1	0	0	[+]
ELM	0.00 0.00	1.05 1.57	14:14:10 13:42:10 13:42:10 13:42:10	100 1891 184 825	1.30 1.20 1.20 1.23	1 1 1 1	100 100 29 500	1.24 1.21 1.20 1.15	1.39 1.44 1.47 1.50	770 842 55 2070	1 2 2 1
EMUZYKA	4.66	0.00 %	16:07:12	300	4.50	1	467	4.30	4.50	3145	2	0	0	[+]
EMU	4.50 4.66	3.74 5.55	09:00:00 09:46:38 09:46:03 09:41:43	10 100 600 100	4.66 4.72 4.60 4.60	1 1 1 1	1000 400 600 1649	4.24 4.20 4.14 4.10	4.64 4.66 4.68 4.74	720 334 598 900	1 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	425	0.28	1	10000	0.30	0.28	91424	1	0	0	[+]
ESK	0.00 0.00	0.22 0.34	15:00:00 15:06:20 15:05:49 15:04:29	200 350 25 3975	0.28 0.28 0.28 0.28	1 0 0 0	1000 0 0 0	0.01 0.00 0.00 0.00	0.43 0.44 0.47 0.49	40 3333 3333 2500	1 1 1 1
EUROHIT	10.10	0.00 %	11:00:00	100	10.10	2	2204	9.30	10.10	1210	4	0	0	[+]
ERH	10.10 10.10	8.10 12.10	11:00:00 15:15:18 15:15:18 15:15:18	220 51 200 11	10.10 8.80 8.80 8.80	3 1 1 2	720 365 120 6	8.80 8.20 8.00 1.00	10.20 10.30 10.50 10.60	270 150 1000 500	2 1 1 1
EUROSNACK	0.00	0.00 %	15:22:03	600	0.65	1	3200	0.65	0.66	3500	1	0	0	[+]
ECK	0.00 0.00	0.52 0.78	16:35:33 09:27:47 11:35:34 10:59:59	3000 2911 704 2	0.65 0.65 0.65 0.65	1 1 1 1	4500 4000 2074 10000	0.56 0.52 0.51 0.45	0.69 0.70 0.71 0.78	2500 5598 3973 1955	1 2 2 1
EUROTAX	3.00	0.00 %	15:00:00	11	3.00	1	500	2.88	3.00	689	1	0	0	[+]
ETX	3.00 3.00	2.40 3.60	15:00:00 15:00:00 15:00:00 11:00:00	300 449 151 247	2.86 2.84 2.84 2.84	1 1 1 1	700 386 475 300	2.86 2.84 2.68 2.66	3.12 3.14 3.16 3.18	25 450 6502 216	1 1 2 1
EXCELLENC	0.28	0.00 %	17:03:15	2133	0.26	4	22860	0.26	0.26	12000	1	0	0	[+]
EXC	0.26 0.29	0.22 0.33	17:03:15 17:00:00 17:00:00 17:00:00	2917 4400 2683 800	0.26 0.26 0.26 0.26	4 2 4 2	23690 18500 52000 25000	0.25 0.25 0.25 0.25	0.26 0.26 0.27 0.27	27000 19799 10000 30000	3 3 1 2
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	1	500	PKC	PKC	17500	2	0	0	[+]
FKD	0.00 0.00	0.34 0.50	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0.42 0.41 0.42 0.41	1 1 2 1	600 20 5040 500	0.42 0.32 0.20 0.16	0.10 0.19 0.28 0.29	1350 6000 11600 9576	1 1 2 1
FARM51	52.80	0.00 %	17:03:37	50	55.30	1	21	55.20	55.30	276	2	0	0	[+]
F51	52.20 55.90	42.25 63.30	17:03:37 17:00:00 17:00:00 17:00:00	150 50 40 150	55.30 55.30 55.30 55.30	3 1 1 1	288 1 70 18	54.90 54.80 54.70 54.60	55.40 55.50 55.80 55.90	283 108 470 748	3 1 1 3
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	1	200	0.29	0.29	600	1	0	0	[+]
FIN	0.00 0.00	0.23 0.35	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.30 0.59 1.91 0.00	1625 3475 700 0	1 1 1 0
FINVENTUR	1.00	0.00 %	16:03:22	1	1.01	1	990	0.95	1.01	3199	2	0	0	[+]
FIV	0.94 1.05	0.80 1.20	15:55:43 15:55:43 15:55:43 15:55:43	1190 200 854 1055	0.94 0.94 0.95 0.96	1 1 2 2	350 2000 2010 1456	0.95 0.94 0.94 0.93	1.03 1.03 1.04 1.04	765 2000 5930 8424	1 1 2 2
FLUID	0.00	0.00 %	15:16:44	1000	0.10	0	0	0.00	PKC	152164	12	0	0	[+]
FLD	0.00 0.00	0.08 0.12	11:00:00 11:00:00 11:00:00 11:00:00	4970 10000 1705 6173	0.10 0.10 0.10 0.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.05 0.10 0.20	10959 350 125580 4	2 1 5 1
FOREVEREN	9.87	0.00 %	17:00:00	23	9.79	1	308	9.77	9.79	377	1	0	0	[+]
FOR	9.67 9.92	7.90 11.84	17:00:00 17:00:00 17:00:00 16:41:36	77 200 500 223	9.79 9.79 9.79 9.79	1 1 1 1	396 100 100 20	9.70 9.68 9.67 9.63	9.80 9.81 9.82 9.83	1100 500 761 500	4 1 2 1
GALVO	0.00	0.00 %	13:57:54	898	1.11	1	871	1.10	1.16	2000	1	0	0	[+]
GAL	0.00 0.00	0.89 1.33	12:27:10 17:00:00 16:45:39 16:45:39	1500 924 1400 600	1.11 1.16 1.09 1.10	1 1 2 1	1500 926 2541 1819	1.09 1.08 1.04 1.03	1.19 1.20 1.21 1.23	1000 3572 704 4332	1 1 1 2
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	1	4900	0.05	0.02	7000	1	0	0	[+]
GNR	0.00 0.00	0.01 0.02	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0.02 0.02 0.02 0.02	1 1 2 2	77777 100000 156434 100000	0.02 0.02 0.01 0.01	0.03 0.03 0.04 0.04	55555 1001 44444 49436	1 1 1 1
GENOMED	34.40	0.00 %	10:55:05	2	34.40	1	50	33.60	34.20	10	1	0	0	[+]
GEN	34.40 34.40	27.60 41.20	09:02:58 09:13:32 15:55:37 13:52:09	2 1 2 5	33.20 33.60 33.60 33.60	1 1 1 2	10 1000 50 80	33.00 32.40 32.00 31.20	34.40 34.60 34.80 35.00	420 16 400 600	2 1 1 2
GEOTRANS	21.60	0.00 %	17:00:37	25	20.30	1	300	20.30	20.40	634	2	0	0	[+]
GTS	20.00 21.80	17.30 25.90	17:00:37 17:00:00 17:00:00 16:49:55	55 520 55 25	20.30 20.30 20.30 20.30	2 4 9 4	210 465 950 1186	20.20 20.10 20.00 19.90	20.60 20.70 20.80 20.90	889 80 1373 135	3 1 3 2
GKSKAT	0.00	0.00 %	11:00:00	9819	0.18	1	20000	PKC	0.17	17000	2	0	0	[+]
GKS	0.00 0.00	0.14 0.21	11:00:00 11:00:00 12:41:40 11:58:10	181 2000 3160 6840	0.18 0.18 0.16 0.16	1 1 3 1	3000 7000 13951 1	0.18 0.10 0.10 0.09	0.18 0.18 0.18 0.20	5914 11088 10000 7200	1 2 1 1
GOLAB	0.00	0.00 %	11:00:00	3000	0.21	1	10	0.20	0.26	4000	2	0	0	[+]
GOL	0.00 0.00	0.17 0.25	11:49:50 11:00:00 11:00:00 11:08:06	5000 1500 1700 2500	0.21 0.21 0.21 0.20	1 1 1 1	10 1 20000 58918	0.15 0.10 0.02 0.01	0.44 0.47 0.54 0.55	1400 2462 1968 303	1 1 1 1
GOTFI	0.00	0.00 %	15:01:41	5	22.00	1	5	20.40	21.80	10	1	0	0	[+]
GTF	0.00 0.00	17.60 26.40	15:01:17 15:09:02 15:00:00 15:00:00	5 9 1 10	22.00 22.00 22.00 22.00	1 1 1 1	5 20 20 20	19.60 11.00 10.00 9.00	22.00 25.00 0.00 0.00	25 74 0 0	1 1 0 0
GOVENA	0.10	0.00 %	17:00:00	22600	0.10	1	520	0.10	0.10	13290	2	0	0	[+]
GOV	0.10 0.10	0.07 0.13	17:00:00 17:00:00 17:00:00 16:46:55	3000 27750 11000 2000	0.10 0.10 0.10 0.10	4 4 1 1	67000 84172 2000 15000	0.10 0.10 0.09 0.09	0.10 0.10 0.10 0.10	31080 14916 243 30020	3 1 1 2
GREMPCO	0.44	0.00 %	17:00:00	20	0.44	1	500	0.40	0.44	7382	2	0	0	[+]
GRM	0.40 0.44	0.35 0.52	16:10:18 16:10:18 16:10:18 16:10:18	300 500 500 500	0.40 0.40 0.41 0.41	2 1 1 1	7750 500 3995 6000	0.40 0.39 0.39 0.38	0.44 0.44 0.45 0.45	500 2898 500 2166	1 2 1 1
GRUPAREC	36.80	0.00 %	09:00:00	5	36.80	1	59	37.00	38.00	55	1	0	0	[+]
GRC	36.80 36.80	29.60 44.00	09:00:00 09:50:51 09:49:10 09:00:00	5 50 195 5	36.60 36.80 37.00 37.00	1 1 1 1	142 65 130 230	36.80 36.40 34.40 34.00	40.40 40.60 41.80 42.80	199 75 150 460	1 1 1 1
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	PKC	129000	2	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	3 0 0 0	55000 0 0 0	0.01 0.00 0.00 0.00	0.02 0.02 0.03 0.04	1000 6728 50000 31226	1 1 2 2
HORTICO	3.00	0.00 %	12:55:27	25	3.02	1	1369	3.02	3.04	667	1	0	0	[+]
HOR	3.00 3.04	2.40 3.60	12:26:04 09:19:01 09:00:00 16:25:14	2606 333 500 500	3.02 3.04 3.00 3.06	1 1 2 1	500 1000 1035 1064	3.00 2.96 2.92 2.80	3.06 3.10 3.20 3.24	3604 1000 750 830	2 1 1 2
HURTIMEX	0.45	0.00 %	17:03:24	6088	0.40	1	5172	0.40	0.40	12372	2	0	0	[+]
HRT	0.39 0.52	0.36 0.54	17:00:00 17:00:00 17:00:00 17:00:00	74 838 3240 4922	0.40 0.40 0.40 0.40	2 3 3 1	1012 15170 4600 6666	0.40 0.39 0.39 0.38	0.40 0.40 0.42 0.43	3920 4349 31000 4714	1 1 2 1
HYDRAPRES	0.39	0.00 %	16:48:25	200	0.40	1	100	0.37	0.40	15760	1	0	0	[+]
HPS	0.39 0.40	0.31 0.47	16:48:25 09:00:55 09:00:55 10:39:55	200 3000 100 30	0.39 0.37 0.37 0.40	1 1 1 1	200 500 6500 6900	0.36 0.35 0.35 0.35	0.42 0.42 0.43 0.44	3669 9999 300 23000	1 1 1 2
ICPD	0.00	0.00 %	15:00:00	40	2.00	1	100	1.88	2.00	60	2	0	0	[+]
ICD	0.00 0.00	1.60 2.40	11:17:27 11:09:57 11:00:00 15:22:24	20 49 1 568	1.98 1.98 1.98 1.90	1 1 1 1	5000 100 1000 50	1.85 1.80 1.20 1.02	2.28 2.50 2.80 3.00	20 330 1000 50	1 2 1 1
IDH	0.01	0.00 %	15:29:25	150000	0.01	1	29700	0.01	PKC	4041261	18	0	0	[+]
IDH	0.01 0.01	0.01 0.01	15:27:44 15:27:44 15:27:44 15:27:44	539698 40000 101770 91392	0.01 0.01 0.01 0.01	3 0 0 0	40700 0 0 0	0.01 0.00 0.00 0.00	0.01 0.01 0.01 0.01	2437570 984387 951533 200000	31 7 3 1
INBOOK	3.14	0.00 %	17:02:11	1226	3.14	1	274	3.14	3.16	500	1	0	0	[+]
INB	3.08 3.30	2.52 3.76	17:02:11 17:01:06 17:00:00 16:48:45	774 226 500 310	3.14 3.14 3.14 3.12	1 2 3 4	690 16000 16600 4140	3.12 3.10 3.08 3.06	3.18 3.20 3.22 3.24	721 500 500 4000	1 1 2 1
INFOSCAN	1.17	0.00 %	16:10:47	410	1.15	1	111	1.13	1.15	3396	1	0	0	[+]
IST	1.12 1.17	0.94 1.40	14:54:42 14:54:42 14:36:15 13:21:24	380 629 371 3031	1.15 1.15 1.15 1.15	1 1 1 1	1300 1222 1500 2135	1.13 1.12 1.12 1.12	1.15 1.15 1.17 1.18	5982 505 1998 2500	2 1 2 2
INFRA	1.49	0.00 %	16:07:17	2	1.55	1	20	1.48	1.54	520	2	0	0	[+]
IFA	1.47 1.55	1.20 1.78	16:07:17 16:07:17 16:07:17 16:07:17	138 20 680 485	1.54 1.50 1.49 1.49	1 1 1 1	20 20 20 50	1.45 1.40 1.35 1.30	1.55 1.58 1.62 1.66	12969 20 20 20	1 1 1 1
INNOGENE	23.60	0.00 %	17:02:28	100	24.80	3	1655	24.80	24.90	40	1	0	0	[+]
IGN	22.90 25.90	18.90 28.30	17:00:00 17:00:00 17:00:00 17:00:00	912 70 100 274	24.80 24.80 24.80 24.80	1 6 6 5	330 1730 2458 518	24.70 24.60 24.50 24.40	25.00 25.10 25.20 25.30	1280 500 973 700	4 1 2 3
INTELIWIS	2.92	0.00 %	17:00:00	20	3.08	1	250	2.96	3.08	284	1	0	0	[+]
ITL	2.92 3.08	2.34 3.50	17:00:00 16:49:51 16:49:51 13:01:30	80 20 100 395	3.08 3.08 3.06 2.92	2 4 3 1	1851 2601 1577 1000	2.94 2.92 2.90 2.86	3.10 3.12 3.14 3.16	1000 1050 1729 4000	1 2 2 2
INTERIAPL	2.20	0.00 %	09:37:37	2000	2.20	1	2000	2.18	2.20	17138	2	0	0	[+]
INT	2.20 2.20	1.76 2.64	13:09:08 12:52:01 11:09:35 11:09:35	2000 500 53 947	2.20 2.20 2.20 2.20	2 1 1 1	10235 250 5000 10	2.14 1.90 1.80 1.00	2.24 2.26 2.30 8.60	893 4376 1415 31700	1 1 1 1
INWESTPL	0.56	0.00 %	17:00:00	3195	0.50	3	5295	0.50	0.50	25000	1	0	0	[+]
INW	0.50 0.56	0.45 0.67	17:00:00 17:00:00 16:29:36 16:13:09	1000 10000 1000 269	0.50 0.50 0.51 0.52	1 1 1 1	2000 4000 2072 6000	0.49 0.48 0.48 0.48	0.51 0.53 0.54 0.55	5126 6500 14997 2935	1 1 3 1
IPODS	1.21	0.00 %	17:00:00	100	1.44	1	1500	1.37	1.44	2172	3	0	0	[+]
IOD	1.20 1.69	1.16 1.74	17:00:00 16:38:14 16:35:38 16:35:38	400 123 829 221	1.44 1.44 1.37 1.37	1 1 2 1	2500 3000 1713 1949	1.34 1.33 1.31 1.30	1.45 1.47 1.51 1.62	1180 1489 500 1000	2 1 1 1
JRHOLDING	13.40	0.00 %	17:00:13	400	13.70	1	1	13.70	13.75	5	1	0	0	[+]
JRH	13.05 13.95	10.75 16.05	17:00:00 17:00:00 17:00:00 17:00:00	800 250 73 400	13.70 13.70 13.70 13.70	2 4 2 3	437 702 136 1226	13.20 13.15 13.10 13.05	13.80 13.85 13.90 13.95	80 475 3169 572	1 1 5 2
JUJUBEE	5.04	0.00 %	16:24:02	100	5.00	1	2000	4.95	5.10	764	1	0	0	[+]
JJB	5.00 5.10	4.04 6.04	16:24:02 16:24:02 15:49:39 15:36:07	700 193 100 100	5.00 5.00 5.10 5.10	5 1 1 1	2945 155 250 250	4.90 4.86 4.74 4.72	5.18 5.20 5.22 5.26	65 2805 1945 325	1 2 1 1
JWA	0.88	0.00 %	16:19:12	100	0.92	1	853	0.87	0.92	1900	1	0	0	[+]
JWA	0.87 0.92	0.70 1.05	16:15:53 14:46:53 14:16:39 11:26:36	1059 1088 3000 1650	0.87 0.87 0.87 0.88	1 2 2 3	4806 4675 4935 6875	0.87 0.86 0.85 0.83	0.93 0.93 0.94 0.94	3477 1971 2024 6064	2 1 1 2
KANCELWEC	0.00	0.00 %	15:20:25	1	1.85	1	200	1.80	1.89	700	1	0	0	[+]
KPI	0.00 0.00	1.48 2.22	15:20:25 14:26:45 14:26:45 14:26:45	572 1646 800 54	1.80 1.70 1.70 1.73	1 1 1 3	572 800 300 3160	1.75 1.68 1.61 1.60	1.90 1.95 1.99 2.00	527 573 160 300	1 1 1 1
KBJ	17.00	0.00 %	17:00:00	26	16.40	1	170	16.00	16.40	68	1	0	0	[+]
KBJ	16.20 17.00	13.60 20.40	17:00:00 16:41:09 16:41:09 16:08:29	1 106 109 61	16.40 16.20 16.20 16.30	2 2 1 1	1107 1080 860 100	15.80 15.50 14.00 13.90	16.50 16.60 16.70 16.80	400 30 160 868	2 1 1 2
KKHERBAL	2.58	0.00 %	17:00:39	250	2.44	1	254	2.36	2.44	2648	3	0	0	[+]
KKH	2.36 2.58	2.08 3.08	17:00:00 17:00:00 17:00:00 16:49:24	11 409 380 2000	2.44 2.44 2.44 2.36	1 2 8 2	41 4500 10250 32000	2.34 2.32 2.30 2.28	2.46 2.48 2.50 2.52	9842 53 5282 4006	4 1 4 5
KLON	0.00	0.00 %	10:25:48	1250	0.81	1	50	0.78	0.81	439	2	0	0	[+]
KLN	0.00 0.00	0.65 0.97	10:25:48 10:25:48 10:32:46 10:04:30	50 50 100 50	0.80 0.80 0.79 0.80	1 1 2 1	100 50 150 50	0.77 0.76 0.73 0.70	0.82 0.83 0.84 0.85	100 50 50 400	1 1 1 2
KORBANK	5.30	0.00 %	16:38:09	380	5.30	1	40	5.15	5.40	1198	1	0	0	[+]
KOR	5.30 5.30	4.24 6.35	10:48:51 17:00:00 10:38:08 10:28:41	2 20 1000 199	5.40 5.30 5.10 5.10	1 1 1 1	25 200 50 1035	5.10 5.05 5.00 4.98	5.45 5.50 5.60 5.70	30 1000 30 66	1 1 1 1
KUPIEC	1.80	0.00 %	12:08:04	100	1.80	2	2000	1.77	1.80	1385	1	0	0	[+]
KPC	1.80 1.80	1.44 2.16	15:23:17 15:23:05 15:12:40 15:11:47	44 1523 111 121	1.86 1.82 1.82 1.82	1 1 1 1	100 285 1000 150	1.76 1.75 1.74 1.70	1.85 1.86 1.88 1.89	100 7819 1641 794	1 1 2 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	1500	0.02	PKC	184530	2	0	0	[+]
LAN	0.00 0.00	0.03 0.05	11:00:00 11:07:50 15:22:39 15:07:38	10000 5000 10000 5000	0.04 0.04 0.04 0.04	1 1 2 0	10000 1 40000 0	0.02 0.02 0.01 0.00	0.01 0.02 0.05 0.06	21000 5000 10000 10000	2 1 1 1
LAURENPES	0.19	0.00 %	16:42:26	1	0.19	1	10000	0.19	0.19	46563	3	0	0	[+]
LPS	0.19 0.19	0.16 0.23	16:42:10 16:32:28 16:32:28 16:32:08	9990 2290 6680 10000	0.19 0.19 0.19 0.19	1 1 2 3	16045 10000 11700 13992	0.18 0.18 0.18 0.18	0.20 0.20 0.20 0.21	7530 6000 15546 10100	1 1 3 2
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	1	3000	0.01	0.01	5329	2	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.24 0.38 0.39 0.50	14588 140 1786 2287	1 1 1 1
LOKATYBUD	0.00	0.00 %	12:53:45	276	0.22	1	10	0.15	PKC	24099	1	0	0	[+]
LBD	0.00 0.00	0.18 0.26	12:50:43 12:50:43 11:33:41 11:24:11	1874 140 1 2163	0.22 0.22 0.22 0.22	1 1 1 0	2000 30000 30000 0	0.11 0.01 0.01 0.00	0.25 0.31 0.98 1.20	12541 16 10000 20000	2 1 1 1
LUG	7.55	0.00 %	12:31:29	577	7.70	1	300	7.50	7.70	403	3	0	0	[+]
LUG	7.50 7.80	6.05 9.05	12:29:33 12:24:34 10:03:03 10:03:03	73 77 300 303	7.60 7.60 7.50 7.50	1 1 1 2	300 300 12 220	7.30 7.25 7.15 7.05	7.80 7.85 7.90 8.00	889 744 1400 500	2 3 2 1
LUKARDI	0.00	0.00 %	10:26:19	10	0.72	2	2563	0.64	0.72	2851	2	0	0	[+]
LUK	0.00 0.00	0.58 0.86	12:35:07 13:39:47 10:58:50 10:02:30	1250 70 540 110	0.71 0.77 0.79 0.79	1 1 1 0	3500 800 5 0	0.57 0.57 0.10 0.00	0.77 0.79 0.82 0.94	750 1260 1000 4290	1 1 1 2
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	766995	6	0	0	[+]
LUX	0.00 0.00	0.01 0.01	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.03	152402 30000 57817 131100	2 1 3 2
M4B	0.00	0.00 %	12:40:15	10	14.10	1	30	11.30	14.10	3756	1	0	0	[+]
M4B	0.00 0.00	11.30 16.90	11:28:09 11:25:58 11:24:55 11:00:00	10 30 20 14	14.10 14.10 14.10 14.10	1 1 1 1	15 100 200 1	11.00 3.10 2.50 1.00	16.90 20.00 24.00 25.60	50 18 43 20	1 1 1 1
MAKOLAB	7.30	0.00 %	17:00:00	1	7.50	1	218	7.20	7.50	942	2	0	0	[+]
MLB	7.30 7.50	5.85 8.75	15:09:47 12:34:34 09:01:38 09:00:00	120 10 319 181	7.45 7.45 7.30 7.30	2 1 1 1	380 400 11 300	7.15 7.05 7.00 6.95	7.60 7.80 7.95 8.00	2000 23 984 500	1 1 1 1
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	10000	0.05	PKC	13229	6	0	0	[+]
MRA	0.00 0.00	0.05 0.09	11:00:00 11:30:09 11:30:09 11:30:09	7200 15009 6284 10000	0.07 0.06 0.06 0.06	1 1 0 0	10000 20000 0 0	0.04 0.02 0.00 0.00	0.10 0.10 0.24 0.30	299 6169 11416 12500	1 1 1 1
MALKOWSKI	0.00	0.00 %	11:05:31	10	1.50	1	100	1.45	1.50	104725	1	0	0	[+]
MMA	0.00 0.00	1.20 1.80	11:04:39 11:04:39 11:47:53 14:55:04	800 100 189 100	1.60 1.60 1.50 1.50	1 1 1 1	100 100 75 100	1.40 1.35 1.30 1.25	1.59 1.70 2.00 0.00	1701 100 22222 0	2 1 1 0
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	100	0.31	0.39	1000	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 0 0 0	30000 0 0 0	0.30 0.00 0.00 0.00	0.60 0.74 0.95 1.79	800 2000 2450 2182	1 1 1 1
MAXIPIZZA	0.00	0.00 %	14:04:26	100	0.75	1	200	0.72	0.75	60	1	0	0	[+]
MXP	0.00 0.00	0.60 0.90	09:00:00 13:37:06 09:01:57 09:01:57	200 360 856 450	0.80 0.85 0.88 0.85	1 1 2 1	2835 3500 1100 2222	0.64 0.64 0.60 0.59	0.78 0.80 0.83 0.85	100 310 200 640	1 1 1 1
MEDAPP	1.04	0.00 %	17:00:19	2590	1.06	1	2410	1.06	1.07	31226	7	0	0	[+]
MDA	1.04 1.07	0.84 1.24	17:00:00 17:00:00 17:00:00 17:00:00	10 21 279 100	1.06 1.06 1.06 1.06	9 4 4 9	1538599 62000 45583 25327	1.05 1.04 1.03 1.02	1.08 1.09 1.10 1.11	67000 80362 114073 53950	6 8 10 4
MEDCAMP	4.04	0.00 %	17:04:32	800	4.22	2	1670	4.22	4.24	310	1	0	0	[+]
MDP	4.04 4.38	3.24 4.84	17:00:00 17:00:00 17:00:00 17:00:00	60 631 353 16	4.22 4.22 4.22 4.22	1 1 2 2	200 200 656 5334	4.20 4.14 4.12 4.10	4.28 4.30 4.32 4.36	275 3078 1286 1920	1 2 3 2
MEDINICE	23.00	0.00 %	16:37:54	2	22.40	4	281	22.00	22.40	210	1	0	0	[+]
ICE	22.00 23.20	20.80 25.20	16:35:08 16:35:08 16:23:52 16:23:52	14 49 151 80	22.00 22.00 22.00 22.00	4 5 3 5	700 580 480 550	21.80 21.60 21.40 21.20	22.60 22.80 23.00 23.20	311 433 1216 1002	2 2 4 5
MERA	1.11	0.00 %	13:46:46	800	1.10	1	4200	1.10	1.15	4100	2	0	0	[+]
MER	1.10 1.17	0.89 1.33	13:46:46 13:46:46 10:49:59 09:54:16	200 200 100 1800	1.10 1.11 1.15 1.17	1 1 2 1	200 200 1200 200	1.09 1.08 1.07 1.05	1.16 1.17 1.18 1.20	4400 2400 981 2500	2 3 1 2
MERLINGRP	0.21	0.00 %	16:49:25	1	0.23	1	44	0.22	0.22	9999	1	0	0	[+]
MRG	0.21 0.23	0.17 0.25	16:49:25 16:03:31 15:29:09 15:25:22	900 1600 4500 5660	0.22 0.22 0.22 0.21	1 1 3 1	9340 6000 17000 10000	0.21 0.21 0.21 0.21	0.23 0.23 0.23 0.23	13373 10851 2098 19500	1 1 1 3
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	5000	0.03	PKC	612137	20	0	0	[+]
MGS	0.00 0.00	0.03 0.05	11:00:00 15:24:56 15:22:21 15:00:00	23193 1000 11859 16660	0.04 0.05 0.05 0.05	1 0 0 0	50000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.02 0.03 0.04	22250 145000 64745 25875	5 1 2 1
MILKPOL	0.00	0.00 %	16:26:10	100	2.18	1	50	1.70	2.18	4064	2	0	0	[+]
MLP	0.00 0.00	1.75 2.60	16:24:36 16:24:36 10:43:10 09:32:26	228 1772 480 200	2.18 2.10 2.10 2.10	1 1 1 1	50 100 100 100	1.60 1.50 1.40 1.30	2.20 2.22 2.24 2.26	23569 3217 9456 5673	3 1 1 1
MINERAL	0.58	0.00 %	11:13:24	750	0.58	1	2300	0.52	0.57	177	1	0	0	[+]
MND	0.58 0.58	0.46 0.69	09:25:29 17:00:00 13:56:50 13:56:50	763 110 380 945	0.58 0.58 0.52 0.53	2 1 1 1	4424 2400 2000 5000	0.52 0.49 0.48 0.48	0.58 0.60 0.60 0.61	2623 5014 1667 3139	2 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	0	0	0.00	PKC	304252	15	0	0	[+]
MNX	0.00 0.00	0.05 0.09	09:41:53 09:00:00 15:56:07 12:34:32	1067 2000 933 100	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.06 0.07 0.08	3000 2285 218406 26940	1 2 4 2
MODE	2.80	0.00 %	17:04:47	90	3.08	1	519	2.88	3.08	5210	2	0	0	[+]
MOE	2.80 3.08	2.24 3.36	17:00:00 17:00:00 16:47:17 16:47:17	38 295 5 85	3.08 3.08 3.04 3.00	1 1 1 3	50 50 424 4090	2.70 2.62 2.58 2.50	3.10 3.28 3.38 4.00	12899 1500 2372 500	2 1 1 1
MOONLIT	4.90	0.00 %	14:56:55	19	4.74	1	201	4.74	5.00	201	2	0	0	[+]
MLT	4.74 5.00	3.92 5.88	12:33:22 11:53:31 11:08:48 09:33:51	100 164 200 336	5.00 4.90 4.92 4.90	1 1 2 2	210 250 600 350	4.72 4.71 4.70 4.60	5.06 5.20 5.38 5.50	600 500 109 201	1 1 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	0.00	0	0	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOVIEGAMES	114.00	0.00 %	17:00:00	17	113.00	2	449	113.00	114.00	328	8	0	0	[+]
MOV	112.00 115.00	91.20 136.50	17:00:00 17:00:00 17:00:00 16:49:47	12 10 12 4	113.00 113.00 113.00 114.00	3 1 7 2	151 50 261 100	112.00 111.50 111.00 110.50	114.50 115.00 115.50 116.00	113 344 509 111	3 10 2 6
MPLVERBUM	0.00	0.00 %	09:09:37	1	3.34	1	168	2.96	3.00	5	1	0	0	[+]
VER	0.00 0.00	2.68 4.00	09:09:35 09:00:00 13:32:15 09:22:49	5 1 95 1	3.10 3.40 3.12 3.40	1 1 0 0	485 6600 0 0	2.94 0.79 0.00 0.00	3.34 3.40 3.44 3.48	449 8 366 500	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	5	0.02	PKC	153700	4	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	1 1 1 0	20000 50000 50000 0	0.02 0.01 0.01 0.00	0.03 0.04 0.05 0.06	4500 15400 38826 500	1 1 2 1
NEPTIS	49.40	0.00 %	09:00:00	10	49.40	1	10	47.40	49.40	10	1	0	0	[+]
YAN	49.40 49.40	39.60 59.00	09:04:14 09:05:35 09:15:53 09:11:48	1 1 1 1	49.60 49.60 49.60 49.60	1 2 1 1	10 22 10 14	46.00 45.40 44.00 43.20	49.60 49.80 50.00 50.50	67 59 10 10	1 1 1 1
NEXTBIKE	0.00	0.00 %	15:00:00	30	17.80	2	298	15.00	17.20	25	1	0	0	[+]
NXB	0.00 0.00	14.30 21.20	15:00:00 15:00:00 11:18:28 11:10:05	4 15 11 18	17.80 17.80 17.90 17.90	1 1 1 1	30 50 40 100	13.00 12.00 11.00 10.00	17.30 17.40 17.80 18.50	66 150 480 430	1 1 1 2
NGGAMES	0.27	0.00 %	17:00:00	1000	0.27	3	13000	0.27	0.27	75823	3	0	0	[+]
NGG	0.27 0.28	0.22 0.33	17:00:00 16:47:47 16:16:53 15:53:57	2000 1500 8000 2000	0.27 0.27 0.27 0.27	3 2 3 4	17000 11600 30000 97026	0.27 0.27 0.27 0.26	0.27 0.28 0.28 0.28	4000 12098 16836 12578	1 1 2 1
NOTORIA	5.65	0.00 %	16:49:24	345	5.80	1	365	5.60	5.80	340	1	0	0	[+]
NTS	5.60 5.80	4.52 6.75	16:49:24 13:31:51 13:14:06 13:12:05	228 112 100 100	5.80 5.80 5.80 5.80	1 1 1 1	362 400 100 150	5.55 4.86 4.70 4.10	5.85 6.90 7.50 14.40	350 120 332 512	1 1 1 1
NOVAINV	0.70	0.00 %	16:26:49	20	0.77	1	500	0.70	0.77	5974	3	0	0	[+]
NOV	0.70 0.77	0.56 0.84	15:10:51 11:30:17 11:30:17 11:30:17	500 606 913 1859	0.70 0.74 0.74 0.74	1 1 1 1	1937 1613 2000 5000	0.64 0.62 0.60 0.57	0.80 0.84 0.90 0.96	2947 5000 100 1000	3 1 1 1
NOVAVIS	8.96	0.00 %	16:42:14	1	8.76	1	200	8.64	8.74	80	1	0	0	[+]
NVV	8.60 8.98	7.18 10.75	14:36:04 14:36:04 13:40:43 13:37:02	20 280 200 70	8.62 8.70 8.70 8.76	2 1 1 5	445 45 862 1265	8.62 8.60 8.56 8.50	8.76 8.78 8.90 8.94	529 200 70 250	2 1 1 1
NWAI	19.90	0.00 %	16:31:29	13	18.70	1	80	18.70	19.00	600	1	0	0	[+]
NWA	18.70 19.90	16.00 23.80	16:24:02 16:09:39 16:08:53 16:06:33	20 54 66 100	18.70 18.70 18.70 18.70	7 2 1 1	1129 1100 100 125	18.60 18.50 18.20 18.10	19.80 20.40 20.60 20.80	88 120 67 144	1 1 1 1
ONEMORE	8.16	0.00 %	17:02:13	109	8.10	1	89	8.08	8.10	891	1	0	0	[+]
OML	8.04 8.28	6.54 9.78	16:49:17 16:39:20 16:38:52 16:38:52	27 1 110 100	8.10 8.08 8.08 8.08	4 8 4 13	837 1622 828 9720	8.06 8.04 8.02 8.00	8.12 8.14 8.16 8.18	250 498 300 697	1 1 1 1
ONICO	0.00	0.00 %	12:55:33	120	4.45	1	200	5.20	4.50	145	2	0	0	[+]
ONC	0.00 0.00	3.56 5.34	11:29:36 11:29:36 11:29:36 11:00:00	700 30 20 34	4.45 4.45 4.45 4.45	1 2 1 0	120 1071 190 0	4.50 4.45 1.71 0.00	5.00 5.40 5.90 8.00	1185 2 100 2721	1 1 1 2
ORGANIC	5.30	0.00 %	16:00:51	390	5.15	1	82	5.15	5.55	20	1	0	0	[+]
ORG	5.15 5.30	4.24 6.35	16:00:51 16:00:51 16:00:51 16:00:51	20 20 195 20	5.15 5.20 5.25 5.25	1 1 1 1	20 20 16 20	5.10 5.05 4.90 4.80	5.60 5.70 6.00 6.40	20 1200 20 20	1 1 1 1
ORZLOPONY	1.86	0.00 %	16:44:35	500	1.86	1	541	1.85	1.95	1045	1	0	0	[+]
ORL	1.86 1.86	1.49 2.22	13:51:49 16:15:46 15:10:01 15:10:01	585 374 48 506	1.86 1.99 1.99 1.98	1 1 1 1	1000 980 1327 1735	1.81 1.63 1.62 1.41	1.98 1.99 2.00 2.04	600 1163 1370 3000	1 2 2 1
OUTDOORZY	0.81	0.00 %	14:46:29	35	0.85	2	1400	0.79	0.83	1000	1	0	0	[+]
OUT	0.78 0.85	0.65 0.97	14:46:29 14:46:29 11:32:28 11:32:26	825 2440 1000 111	0.85 0.83 0.83 0.83	1 2 1 3	1000 2888 1000 10000	0.78 0.77 0.76 0.71	0.84 0.85 0.86 0.86	3000 2910 3250 3137	1 1 1 2
PARCELTEC	1.13	0.00 %	15:55:37	100	1.10	2	2063	1.05	1.10	3016	1	0	0	[+]
PTE	1.04 1.15	0.90 1.36	15:55:26 13:55:02 13:02:31 13:02:20	914 10 111 178	1.05 1.10 1.11 1.05	1 1 2 1	4000 4009 6421 10000	1.04 1.04 1.03 1.01	1.12 1.13 1.14 1.15	2704 1891 3500 1578	1 2 2 1
PARTNER	0.33	0.00 %	17:00:00	1287	0.27	2	7166	0.27	0.28	9657	1	0	0	[+]
PRN_	0.27 0.33	0.26 0.40	17:00:00 16:46:58 16:42:38 16:39:59	2770 5000 2400 1775	0.27 0.28 0.28 0.28	5 1 1 3	10187 10000 2500 13000	0.27 0.27 0.26 0.25	0.29 0.29 0.30 0.31	4528 700 5800 1490	2 1 1 1
PASSUS	32.80	0.00 %	13:43:51	65	32.00	2	75	31.80	32.60	10	1	0	0	[+]
PAS	31.00 32.80	26.40 39.20	13:39:32 13:39:32 13:23:36 13:23:36	7 15 5 10	31.00 31.00 31.00 31.20	1 1 1 1	36 10 15 150	31.60 31.20 30.60 30.40	32.80 33.00 34.40 34.80	150 1000 60 64	1 1 1 1
PHOTON	15.20	0.00 %	17:00:00	1000	14.80	11	5156	14.80	14.90	54	1	0	0	[+]
PEN	14.80 15.20	13.70 16.70	16:19:43 16:00:26 15:56:11 15:23:21	1000 46 50 170	14.80 14.90 14.90 15.00	4 4 2 3	1783 2320 350 285	14.70 14.60 14.50 14.20	15.00 15.10 15.20 15.30	320 5458 1000 1214	1 3 1 3
PLASMA	0.00	0.00 %	11:00:00	500	0.49	1	1000	0.45	0.50	1000	1	0	0	[+]
PSM	0.00 0.00	0.39 0.58	15:00:00 15:00:00 15:00:00 11:00:00	205 166 1220 1000	0.45 0.45 0.45 0.42	1 1 1 0	1250 5 1 0	0.40 0.10 0.01 0.00	0.54 0.64 0.76 0.77	100 150 190 4000	1 1 1 1
PLATIGE	31.40	0.00 %	17:00:00	160	29.80	1	40	29.80	30.00	498	2	0	0	[+]
PLI	27.00 31.40	25.20 37.60	17:00:00 17:00:00 16:49:16 16:48:50	20 20 30 184	29.80 29.80 30.00 30.00	1 2 3 1	195 111 138 500	29.70 29.60 29.50 29.20	30.10 30.20 30.30 30.50	90 100 1000 165	1 1 1 1
PLGROUP	0.42	0.00 %	17:00:00	400	0.45	1	2179	0.42	0.45	4490	1	0	0	[+]
PLG	0.39 0.48	0.34 0.50	15:58:30 15:45:04 15:41:43 15:41:06	55 2100 396 5563	0.45 0.42 0.42 0.42	2 1 1 2	5000 2000 10000 7621	0.41 0.40 0.40 0.40	0.45 0.46 0.46 0.47	12034 6945 5000 3749	1 2 1 1
POINTPACK	73.00	0.00 %	17:00:00	1	71.00	1	29	71.00	72.50	89	1	0	0	[+]
PNT	70.50 73.50	58.50 87.50	16:46:40 15:33:55 15:33:55 15:07:01	27 70 30 23	72.00 71.00 71.00 72.00	6 5 3 6	421 281 75 1057	70.50 70.00 69.50 69.00	73.00 73.50 74.00 74.50	123 595 214 627	3 3 5 2
POLLENAE	0.00	0.00 %	11:00:00	100	0.36	1	1	0.11	0.36	5522	2	0	0	[+]
PLE	0.00 0.00	0.29 0.43	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0.36 0.36 0.33 0.33	1 1 1 1	5000 6000 100 1	0.10 0.08 0.07 0.01	0.58 1.00 1.11 1.51	30000 15534 111 14341	1 1 1 1
POLMAN	0.75	0.00 %	13:53:49	315	0.74	2	3740	0.73	0.74	827	1	0	0	[+]
PLM	0.74 0.76	0.60 0.90	11:14:07 10:59:39 10:55:43 10:55:43	1200 2800 200 1300	0.74 0.74 0.74 0.74	2 1 1 2	2933 2600 5000 9281	0.72 0.72 0.71 0.70	0.76 0.76 0.77 0.78	2269 7721 4300 4910	1 3 2 2
POLTRONIC	0.00	0.00 %	15:56:30	135	0.85	2	3000	0.80	0.85	2381	1	0	0	[+]
PTN	0.00 0.00	0.68 1.02	13:48:26 13:48:26 15:29:27 14:53:14	2381 1200 2381 2381	0.84 0.85 0.85 0.84	1 1 1 1	640 2222 400 3000	0.78 0.76 0.75 0.74	0.87 0.89 0.90 0.93	500 10000 1451 600	1 1 1 1
PRESENT24	0.22	0.00 %	17:00:00	1000	0.21	7	28077	0.20	0.21	20900	3	0	0	[+]
P24	0.20 0.22	0.18 0.26	16:45:58 16:40:11 16:40:11 16:28:35	1000 5000 1100 100	0.20 0.20 0.20 0.21	7 2 1 1	57101 25500 2000 20	0.20 0.20 0.20 0.19	0.21 0.22 0.22 0.23	63892 7417 66350 14861	1 2 2 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	0	0	0.00	PKC	300802	9	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.04 0.05 0.06	2660 282100 99863 336302	2 3 3 4
PROLOG	0.00	0.00 %	16:13:50	34	24.00	2	38	24.00	24.60	205	2	0	0	[+]
PRL	0.00 0.00	19.20 28.80	16:13:16 15:58:42 15:58:42 15:45:03	27 48 52 8	24.60 24.20 24.20 24.20	1 1 1 3	85 22 110 136	23.60 23.40 23.20 23.00	25.00 25.20 25.60 26.00	50 164 143 128	1 1 1 1
PROMISE	4.52	0.00 %	14:16:19	14	4.64	1	100	4.50	4.52	10645	1	0	0	[+]
PRO	4.48 4.78	3.62 5.40	14:16:19 13:26:58 11:04:39 11:04:25	186 249 1 400	4.64 4.64 4.48 4.50	2 2 1 2	503 690 1150 2056	4.48 4.46 4.42 4.40	4.70 4.84 4.86 4.90	100 100 100 250	1 1 1 1
PRYMUS	7.50	0.00 %	16:04:17	79	7.40	1	10	7.30	7.50	10	1	0	0	[+]
PRS	7.40 7.50	6.00 9.00	16:04:17 09:08:35 16:19:37 16:19:37	10 10 10 10	7.50 7.70 8.20 8.00	1 3 1 1	200 250 35 200	7.15 7.00 6.95 6.90	7.80 7.90 8.00 8.10	10 340 200 230	1 1 1 1
PURE	142.00	0.00 %	17:00:00	2	135.00	2	33	134.50	135.00	233	1	0	0	[+]
PUR	134.50 142.00	128.00 156.00	17:00:00 16:27:25 16:27:25 16:12:28	10 30 20 30	135.00 135.00 135.00 135.00	1 1 1 1	130 203 77 5	134.00 133.50 132.00 131.50	138.50 139.00 140.00 141.00	127 12 166 330	1 1 5 2
QUBICGMS	5.14	0.00 %	16:22:31	345	5.18	1	156	5.10	5.18	655	2	0	0	[+]
QUB	5.10 5.22	4.12 6.16	16:22:31 16:22:31 15:55:07 15:24:12	93 12 500 200	5.18 5.12 5.10 5.12	1 1 3 4	400 2000 1517 6250	5.06 5.04 5.02 5.00	5.20 5.26 5.28 5.30	4461 900 298 500	2 2 1 1
READGENE	2.72	0.00 %	17:00:00	1	3.02	2	659	3.02	3.14	500	1	0	0	[+]
RDG	2.64 3.18	2.18 3.26	16:45:20 16:45:15 16:45:15 16:38:06	426 100 425 161	3.14 3.14 3.14 3.14	2 1 1 1	520 20 2549 1500	2.96 2.94 2.78 2.74	3.16 3.20 3.22 3.24	999 20 1998 1011	1 1 1 1
REDDEV	2.35	0.00 %	15:17:45	20	2.33	1	80	2.33	2.37	1200	2	0	0	[+]
RDS	2.32 2.37	1.88 2.82	13:24:24 13:24:24 13:24:24 13:24:06	1117 550 65 63	2.32 2.33 2.33 2.34	1 2 1 1	883 1560 1500 575	2.32 2.30 2.28 2.26	2.38 2.40 2.42 2.43	1741 753 2470 1650	2 2 1 3
REMEDIS	0.17	0.00 %	15:26:41	2580	0.17	1	15000	0.11	0.17	4000	1	0	0	[+]
REM	0.17 0.17	0.14 0.20	15:05:11 15:00:00 11:23:20 11:12:04	520 1600 15000 19500	0.17 0.17 0.17 0.17	1 1 1 1	13000 20000 20000 50000	0.10 0.02 0.02 0.01	0.18 0.19 0.20 0.23	15000 11000 32245 11000	1 2 2 1
ROBINSON	6.30	0.00 %	15:05:11	10	6.40	1	1000	5.95	6.20	30	1	0	0	[+]
RBS	6.00 6.40	5.05 7.55	15:03:23 14:54:57 14:54:57 14:54:57	75 50 5 30	6.00 6.00 6.05 6.05	3 4 2 2	1030 3030 1030 1050	5.90 5.75 5.65 5.45	6.40 6.45 6.50 6.55	358 50 50 350	2 1 1 2
ROCCA	0.00	0.00 %	11:01:57	18	10.80	1	20	9.00	10.80	50	1	0	0	[+]
RCA	0.00 0.00	8.64 12.96	09:44:47 09:19:47 09:00:00 17:00:00	10 39 1 3	10.80 10.80 10.80 10.80	1 1 1 1	20 20 20 20	8.50 8.00 7.70 7.50	11.00 12.00 15.00 0.00	10 10 10 0	1 1 1 0
ROVITA	0.00	0.00 %	11:00:00	50	0.54	1	175	0.51	0.54	1450	2	0	0	[+]
ROV	0.00 0.00	0.43 0.64	11:00:00 11:00:00 11:00:00 11:00:00	500 250 300 10	0.54 0.54 0.54 0.46	1 1 1 1	200 100 600 250	0.50 0.45 0.42 0.40	0.54 0.75 0.83 0.85	115805 500 100 1000	1 1 1 1
RSY	0.00	0.00 %	09:00:00	1	15.80	1	10	15.00	15.80	18	1	0	0	[+]
RSY	0.00 0.00	12.70 18.90	09:00:00 15:57:40 15:57:40 15:57:40	1 130 5 10	15.80 15.80 15.00 15.00	1 1 1 1	10 10 10 10	14.80 14.60 14.40 14.20	16.50 17.00 17.80 18.10	10 10 10 10	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	7000	0.20	1	1401	0.20	0.21	15389	2	0	0	[+]
RCW	0.00 0.00	0.16 0.23	11:00:00 11:00:00 11:00:00 12:56:59	60 1539 1128 300	0.20 0.20 0.19 0.19	1 1 1 0	10000 10790 2000 0	0.17 0.14 0.10 0.00	0.24 0.32 0.50 0.54	9998 2546 2774 6000	1 1 1 1
S4E	3.40	0.00 %	13:20:05	326	3.40	2	734	3.40	3.68	341	1	0	0	[+]
S4E	3.40 3.40	2.72 4.08	15:06:00 14:48:34 13:00:17 09:00:00	1 466 160 17	3.70 3.26 3.26 3.40	1 2 1 1	724 200 100 100	3.30 3.10 3.00 2.70	3.70 3.98 4.00 4.50	14528 100 1000 100	3 1 1 1
SAKANA	0.00	0.00 %	11:00:48	929	0.39	3	3250	0.35	0.38	7282	1	0	0	[+]
SKN	0.00 0.00	0.32 0.47	11:00:48 11:00:48 13:31:24 09:16:16	2200 2000 250 3256	0.39 0.38 0.40 0.40	1 1 2 1	500 5883 70417 12000	0.34 0.34 0.29 0.26	0.39 0.39 0.40 0.41	5071 5129 4300 2150	1 1 1 1
SCPFL	150.00	0.00 %	17:00:00	4	148.00	1	2	147.00	148.00	16	1	0	0	[+]
SCP	144.00 150.00	120.00 180.00	16:27:41 16:27:41 16:22:25 16:22:25	2 5 10 20	149.00 148.50 148.00 148.00	2 1 2 6	90 10 10 102	146.00 145.00 144.50 144.00	149.00 150.00 150.50 151.00	62 262 2 49	3 8 1 2
SFD	4.12	0.00 %	17:00:00	83	4.06	3	835	4.06	4.12	696	1	0	0	[+]
SFD	4.00 4.20	3.30 4.94	17:00:00 16:35:47 16:23:28 16:21:55	250 750 1250 250	4.06 4.06 4.10 4.10	1 2 3 2	300 341 938 3480	4.04 4.02 4.00 3.92	4.14 4.18 4.20 4.22	2200 400 3286 1764	2 1 3 1
SFERANET	0.00	0.00 %	16:19:16	100	0.94	1	400	0.94	0.98	100	1	0	0	[+]
SFN	0.00 0.00	0.75 1.12	16:19:16 16:19:16 16:19:16 09:00:00	200 1500 200 20	0.94 0.94 0.95 1.01	1 1 1 1	1000 1144 200 200	0.94 0.93 0.93 0.92	0.99 1.00 1.01 1.02	100 200 980 3884	1 1 1 3
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1500	0.35	0.40	352	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 2 1 0	1000 2000 10000 0	0.25 0.20 0.10 0.00	0.45 0.82 2.00 4.90	1120 100 10000 920	1 1 1 1
SHOCKWORK	3.42	0.00 %	16:45:01	150	3.32	1	350	3.32	3.46	100	1	0	0	[+]
SWK	3.32 3.42	2.74 4.10	16:44:45 16:05:56 14:48:23 10:34:21	350 500 20 100	3.34 3.32 3.32 3.34	2 1 1 2	330 200 50 300	3.30 3.24 3.22 3.20	3.48 3.60 3.68 3.70	100 95 90 2330	1 1 1 2
SIMFABRIC	22.90	0.00 %	17:00:00	11	22.60	1	40	22.60	22.90	15	1	0	0	[+]
SIM	22.35 23.00	18.32 27.48	17:00:00 17:00:00 16:24:22 15:11:16	169 25 10 1	22.60 22.60 22.90 22.95	1 2 2 1	25 61 68 50	22.46 22.45 22.40 22.36	22.93 22.94 22.99 23.00	26 433 25 305	1 1 1 3
SMSKREDYT	0.89	0.00 %	16:39:06	100	0.86	1	36	0.79	0.86	2400	2	0	0	[+]
SMS	0.77 0.89	0.72 1.06	16:02:49 16:02:49 15:55:55 15:51:17	66 1097 3 1464	0.86 0.85 0.85 0.79	1 3 2 1	1101 4533 2933 4000	0.78 0.78 0.75 0.74	0.86 0.87 0.88 0.88	2177 6970 500 5399	3 2 1 3
SOFTBLUE	0.68	0.00 %	16:43:43	50	0.65	1	260	0.63	0.65	2399	2	0	0	[+]
SBE	0.62 0.70	0.55 0.82	16:38:04 16:38:04 16:37:53 16:27:55	1645 3468 3000 100	0.64 0.64 0.64 0.64	2 2 3 1	6992 26950 13596 5000	0.62 0.62 0.61 0.60	0.66 0.66 0.67 0.68	4555 1189 4898 1468	3 1 3 1
SPAC1	0.00	0.00 %	11:00:00	626	0.04	1	999	0.02	PKC	25637	5	0	0	[+]
SP1	0.00 0.00	0.03 0.05	11:00:00 11:00:00 15:00:00 11:12:23	774 600 1031 2000	0.04 0.04 0.03 0.04	1 1 2 0	66666 19213 100000 0	0.02 0.02 0.01 0.00	0.04 0.04 0.05 0.05	153 100000 33333 31111	1 1 1 1
STEMCELLS	1.56	0.00 %	15:01:44	660	1.52	1	130	1.52	1.56	20	1	0	0	[+]
SCS	1.52 1.56	1.25 1.87	15:01:44 15:01:44 09:55:34 09:55:34	20 20 60 20	1.53 1.56 1.62 1.58	1 1 1 1	20 50 20 50	1.50 1.42 1.36 1.32	1.60 1.64 1.71 1.74	20 20 20 20	1 1 1 1
SUNTECH	1.20	0.00 %	17:00:00	2000	1.24	1	3930	1.20	1.24	965	1	0	0	[+]
SUN	1.11 1.32	0.96 1.44	16:49:24 16:43:07 15:57:48 13:05:55	2000 402 1598 300	1.23 1.24 1.24 1.30	1 1 1 4	2000 150 500 4860	1.16 1.15 1.13 1.12	1.26 1.28 1.29 1.30	2000 1000 1000 4700	1 1 1 2
SURFLAND	2.70	0.00 %	17:00:00	20	2.42	2	600	2.32	2.58	400	1	0	0	[+]
SSK	2.30 2.72	2.16 3.24	16:49:50 16:49:50 16:49:50 16:49:50	400 750 147 18000	2.34 2.36 2.36 2.38	5 4 1 1	2050 4050 400 1200	2.30 2.24 2.22 2.20	2.60 2.64 2.66 2.68	2092 20 200 236	2 1 1 2
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	4	0.12	0.65	1125	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.15 1.16 2.34 30.00	499 2000 1300 1140	1 1 1 1
SZAR	0.14	0.00 %	17:02:59	5000	0.13	2	43070	0.12	0.13	7500	2	0	0	[+]
SZR	0.12 0.14	0.11 0.16	16:34:08 11:38:32 11:35:04 11:14:28	5000 500 1000 3000	0.13 0.13 0.13 0.12	1 1 1 3	20000 11000 18000 32000	0.12 0.11 0.11 0.11	0.13 0.14 0.14 0.14	10000 19290 20000 6000	1 2 2 1
TAMEX	0.56	0.00 %	15:13:32	467	0.56	1	3000	0.52	0.56	150581	2	0	0	[+]
TOS	0.56 0.56	0.44 0.66	15:13:32 13:08:22 11:07:06 10:42:23	140 260 500 9740	0.56 0.56 0.56 0.56	1 1 1 1	5400 4000 3200 5000	0.52 0.50 0.49 0.47	0.57 0.62 0.65 0.67	9981 10000 588 10000	1 1 1 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	77777	0.02	PKC	24766	1	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	1 1 1 0	20000 50000 30000 0	0.02 0.01 0.01 0.00	0.01 0.05 0.06 0.06	112377 10000 86268 25555	2 1 5 1
TECHINVGR	1.43	0.00 %	17:01:17	852	1.59	2	1302	1.53	1.59	1903	1	0	0	[+]
TIG	1.30 1.85	1.37 2.04	17:00:32 17:00:00 16:49:57 16:49:57	38 1347 998 500	1.59 1.59 1.53 1.53	1 2 2 1	1500 5342 4560 2000	1.52 1.51 1.50 1.48	1.60 1.63 1.65 1.66	1485 2000 1510 3772	1 1 1 3
TELEMEDPL	1.41	0.00 %	13:06:49	295	1.40	1	100	1.32	1.35	1000	1	0	0	[+]
TMP	1.39 1.41	1.13 1.69	13:05:55 12:55:18 12:55:18 12:55:18	500 1800 1500 100	1.40 1.40 1.40 1.40	1 1 1 1	1460 100 100 428	1.28 1.27 1.26 1.24	1.37 1.39 1.40 1.41	1246 1560 5000 1500	1 1 1 1
TELESTRADA	14.20	0.00 %	15:54:16	50	14.10	2	296	13.70	14.10	20	1	0	0	[+]
TLS	14.10 14.20	11.40 17.00	15:14:18 14:11:25 15:51:21 12:18:05	100 200 3 139	14.10 14.20 14.00 14.00	2 3 2 1	1630 885 1771 78	13.20 13.10 13.00 12.90	14.20 14.30 14.40 14.60	1100 140 500 30	2 1 1 1
TELIANI	0.89	0.00 %	15:35:28	5000	0.89	1	5000	0.75	0.88	33	1	0	0	[+]
TLV	0.89 0.89	0.71 1.06	12:33:55 15:00:57 15:00:57 14:56:56	200 447 1253 10	0.89 0.89 0.89 0.89	2 1 1 1	2500 4392 200 3000	0.74 0.72 0.71 0.70	0.94 0.96 0.97 1.01	1580 1000 2700 7000	1 1 1 1
TERMO2PWR	0.51	0.00 %	14:43:05	6	0.53	1	1000	0.52	0.53	8388	1	0	0	[+]
T2P	0.51 0.53	0.41 0.61	14:43:05 14:02:12 11:26:44 11:26:14	1494 500 1410 500	0.52 0.52 0.53 0.53	1 1 1 2	2414 265 5000 4600	0.51 0.51 0.50 0.50	0.53 0.54 0.54 0.54	11351 6400 6468 4000	2 2 2 1
UHYECA	0.91	0.00 %	16:01:46	1794	0.92	1	909	0.92	0.92	872	1	0	0	[+]
ECA	0.90 0.93	0.73 1.09	16:01:46 15:40:14 15:17:01 14:27:52	206 2000 500 1000	0.92 0.92 0.92 0.91	1 1 1 1	120 240 500 500	0.91 0.90 0.89 0.88	0.94 0.95 0.96 0.97	200 3790 2000 2700	1 2 1 2
UNIFIED	0.49	0.00 %	15:00:00	42	0.49	1	1120	0.45	0.49	368	1	0	0	[+]
UFC	0.49 0.49	0.40 0.59	11:15:15 15:00:00 11:00:00 11:00:00	10 780 10 150	0.49 0.49 0.50 0.50	1 1 1 2	10000 3377 6000 14000	0.38 0.38 0.35 0.35	0.49 0.50 0.51 0.54	3000 2650 5311 3900	1 1 2 2
UNITED	0.60	0.00 %	17:00:00	262	0.57	1	1738	0.57	0.60	455859	1	0	0	[+]
UTD	0.55 0.67	0.48 0.72	17:00:00 17:00:00 10:37:36 10:37:36	50 950 312 500	0.57 0.57 0.57 0.57	1 3 1 1	7500 3400 87 3000	0.56 0.55 0.55 0.54	0.62 0.63 0.64 0.65	1600 500 500 500	1 1 1 1
VABUN	3.83	0.00 %	17:00:00	250	3.50	1	250	3.50	3.78	497	2	0	0	[+]
VAB	3.08 3.98	3.07 4.59	17:00:00 17:00:00 17:00:00 16:49:40	225 20 5 201	3.50 3.50 3.50 3.68	1 1 1 1	20 995 373 20	3.46 3.45 3.44 3.41	3.80 3.84 3.86 3.88	474 2400 20 1065	2 1 1 2
VAKOMTEK	0.00	0.00 %	10:53:27	50	0.90	1	1316	0.76	0.84	1191	1	0	0	[+]
VKT	0.00 0.00	0.72 1.08	10:34:27 13:21:29 11:36:06 11:31:19	32 2370 1 528	0.76 0.90 0.94 0.80	1 1 2 0	50 1000 6 0	0.40 0.34 0.10 0.00	0.90 1.00 1.32 1.40	3308 5198 2900 509	1 2 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	0	0	0.00	PKC	2070033	8	0	0	[+]
VEL	0.00 0.00	0.01 0.01	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.02 0.02	388055 75000 85000 997387	6 1 1 8
VERBICOM	1.16	0.00 %	09:10:02	10	1.16	1	100	1.07	1.16	1070	1	0	0	[+]
VRB	1.16 1.16	0.93 1.39	16:48:23 15:46:23 09:44:58 16:28:49	200 1500 10 500	1.17 1.10 1.16 1.16	1 1 1 1	100 100 100 100	1.06 1.05 1.04 1.02	1.17 1.18 1.19 1.21	700 1490 1890 20	2 2 1 1
VIDIS	4.38	0.00 %	16:48:19	104	4.14	1	499	3.98	4.32	500	1	0	0	[+]
VDS	4.14 4.38	3.52 5.25	09:05:21 09:12:33 17:00:00 14:59:27	2 2 2 6144	4.38 4.38 4.38 4.30	2 1 1 1	1557 555 4000 130	3.96 3.82 3.80 3.70	4.38 4.48 4.58 4.88	794 350 350 1303	2 1 1 2
VISION	0.03	0.00 %	15:28:19	2288	0.03	2	57712	0.03	0.03	173002	8	0	0	[+]
VIV	0.03 0.03	0.02 0.03	15:28:19 15:00:00 15:00:00 15:00:00	99833 167 13333 7352	0.03 0.03 0.03 0.03	1 1 1 1	90000 110000 20000 50000	0.02 0.02 0.02 0.02	0.04 0.04 0.04 0.04	3000 11111 10000 100000	1 1 1 1
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	200	0.27	PKC	4507	3	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	1 0 0 0	50 0 0 0	0.09 0.00 0.00 0.00	0.27 0.60 0.80 2.58	200 400 6608 380	1 1 1 1
WERTHHOLZ	0.00	0.00 %	14:44:28	1	0.38	1	888	0.31	0.33	6061	1	0	0	[+]
WHH	0.00 0.00	0.30 0.45	14:44:28 14:05:36 13:14:43 12:00:25	2500 1412 200 2555	0.35 0.31 0.38 0.31	1 1 1 1	5000 4000 7143 38759	0.31 0.29 0.28 0.26	0.37 0.37 0.38 0.38	888 2799 3000 3507	1 1 1 1
WESTREAL	0.00	0.00 %	11:21:48	241	0.40	1	2500	PKC	0.38	759	1	0	0	[+]
WRE	0.00 0.00	0.32 0.48	11:00:00 11:00:00 11:00:00 11:00:00	1759 589 1652 1000	0.40 0.40 0.40 0.40	1 1 0 0	1660 5000 0 0	0.30 0.21 0.00 0.00	0.46 0.48 0.52 0.65	800 2084 300 10129	1 1 1 1
WIERZYCL	0.55	0.00 %	09:50:44	3000	0.52	1	1000	0.52	0.55	28780	2	0	0	[+]
WRL	0.52 0.55	0.44 0.66	09:49:38 09:49:38 09:49:38 09:49:38	20000 20000 10000 2000	0.52 0.52 0.53 0.53	1 3 1 1	20000 29000 5000 3500	0.52 0.52 0.51 0.50	0.56 0.56 0.57 0.60	5000 3860 9550 100	1 1 1 1
XPLUS	1.44	0.00 %	15:17:29	990	1.40	2	2656	1.39	1.44	829	2	0	0	[+]
XPL	1.40 1.44	1.16 1.72	13:49:22 10:37:20 15:34:06 15:34:06	171 10 1094 907	1.44 1.44 1.45 1.44	4 1 1 1	2555 10000 1200 100	1.37 1.36 1.33 1.31	1.45 1.47 1.49 1.53	2066 400 1796 3150	2 1 1 1

GPW	Świat	Waluty

Analizy
»	Ankieta- praca magisterska(1)
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)

Forum
» Jak sprzedać [3]
» TOYA brak dywidendy [2]
» Xplus - XPL - co roku wieksza dywidenda [3]
» Brak aktualnych notowań pod nową nazwą [0]
» Blokada administratora KCI [0]
» Błędne wyświetlanie historii portfela [4]
» Pytanie nowicjusza [6]
» PlayWay wczodzi przez PIW na GPW [0]
» Pytanie nowicjusza [1]
» Sprzedaz krotka. [2]

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