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	16:49	3372	0.09	-0.85 %	0	0.0000	0.0000	0	89	8	[+]
ONE	0.09 0.09	0.0644 0.1190	16:49 16:32 15:33 15:32	2210 290 15000 836	0,0928 0,0928 0,0930 0,0920	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
4MOBILITY	2,9800	13:25	580	2.98	0.00 %	0	0.0000	0.0000	0	1	2	[+]
4MB	2.98 2.98	2.4000 3.5600	12:29 13:43 13:43 15:51	20 2 20 12	2,9800 2,9800 2,9600 2,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
7FIT	7,4000	15:27	77	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
7FT	0.00 0.00	5.9500 8.8500	15:27 15:27 16:48 16:48	115 4 295 309	7,3500 7,0000 6,8000 6,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
7LEVELS	8,0500	11:00	2	8.05	0.63 %	0	0.0000	0.0000	0	0	0	[+]
7LV	8.05 8.05	6.4500 9.6500	11:00 11:00 11:00 15:00	2 2 2 2	8,0000 8,0500 8,0500 8,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABAK	3,4200	09:00	136	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABK	0.00 0.00	2.7400 4.1000	15:18 14:25 09:51 09:47	6 100 100 700	3,3600 3,5000 3,3600 3,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABSINVEST	0,7800	09:12	20	0.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AIN	0.78 0.78	0.6250 0.9350	16:10 16:10 16:10 16:10	70 500 100 350	0,7800 0,7750 0,7700 0,7700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ADATEX	0,2980	17:00	16	0.28	-0.67 %	0	0.0000	0.0000	0	28	8	[+]
ADX	0.26 0.30	0.2240 0.3360	17:00 17:00 14:56 14:44	284 200 7200 200	0,2980 0,2980 0,2860 0,2840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AERFINANC	0,0680	11:00	8742	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AER	0.00 0.00	0.0480 0.0880	11:00 15:03 15:00 15:00	300 6750 3000 100	0,0680 0,0700 0,0700 0,0700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AFHOL	2,5000	15:00	50	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROLIGA	28,8000	14:58	3	29.40	-4.00 %	0	0.0000	0.0000	0	0	6	[+]
AGL	28.60 30.00	23.6000 35.2000	11:04 11:04 09:54 09:54	27 30 66 35	28,6000 29,0000 30,0000 29,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AITON	0,4200	13:00	4900	0.39	-1.87 %	0	0.0000	0.0000	0	27	11	[+]
AIT	0.39 0.42	0.3160 0.4720	12:16 12:16 12:16 11:43	100 200 200 9100	0,4200 0,4180 0,4160 0,3980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AKCEPTFIN	0,2000	11:00	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AFC	0.00 0.00	0.1600 0.2400	15:01 15:00 11:29 11:10	30 30 243 4000	0,2000 0,2000 0,1700 0,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ANALIZY	26,8000	16:06	3	23.00	26.42 %	0	0.0000	0.0000	0	1	37	[+]
AOL	23.00 26.80	18.4000 27.6000	15:13 15:13 15:13 15:13	48 25 52 210	26,8000 26,0000 25,8000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APANET	1,4500	15:00	456	1.45	0.00 %	0	0.0000	0.0000	0	1	1	[+]
APA	1.45 1.45	1.1600 1.7400	15:00 15:00 15:00 15:00	11 289 100 100	1,4500 1,4500 1,4500 1,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APIS	0,0230	15:03	44419	0.02	0.88 %	0	0.0000	0.0000	0	479	11	[+]
ASA	0.02 0.02	0.0146 0.0266	15:00 15:00 15:00 15:00	6060 40000 260396 125000	0,0230 0,0230 0,0230 0,0230	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APOLLO	0,6950	11:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APC	0.00 0.00	0.5600 0.8300	11:00 15:00 15:00 15:00	1 1 199 9	0,6950 0,7000 0,7000 0,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APS	7,8000	17:00	30	7.20	0.00 %	0	0.0000	0.0000	0	0	2	[+]
APS	7.00 7.95	5.8000 8.6000	15:57 15:57 15:57 15:57	19 3 29 1	7,0000 7,2000 7,2000 7,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AQUABB	13,6000	10:59	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AQU	0.00 0.00	10.9000 16.3000	10:58 09:23 09:23 09:12	5 5 5 2	13,5000 13,5000 13,3000 13,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AQUAPOZ	12,2000	09:00	2	12.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AQA	12.20 12.20	9.8000 14.6000	09:00 09:00 09:55 09:00	2 1 2 2	12,2000 12,2000 12,2000 12,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTGAMES	0,4700	15:25	30	0.47	-0.84 %	0	0.0000	0.0000	0	0	0	[+]
ARG	0.47 0.47	0.3790 0.5660	13:21 13:21 12:03 12:03	100 1 39 1	0,4730 0,4740 0,4740 0,4740	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTRO	0,0895	16:17	8150	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASR	0.00 0.00	0.0630 0.1160	16:17 16:17 13:19 09:14	450 1400 950 10	0,0895 0,0890 0,0895 0,0905	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATCCARGO	15,5000	16:37	60	15.70	-0.32 %	0	0.0000	0.0000	0	4	58	[+]
ATA	15.30 15.80	12.6000 18.8000	15:26 15:25 14:40 14:40	40 40 7 13	15,6000 15,6000 15,7000 15,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATOMJELLY	1,0000	14:33	71	0.99	0.00 %	0	0.0000	0.0000	0	2	2	[+]
ATJ	0.99 1.05	0.7950 1.1800	14:33 11:50 11:46 11:46	230 1 100 100	1,0100 1,0100 1,0500 1,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUXILIUM	1,3800	17:00	8	1.40	0.73 %	0	0.0000	0.0000	0	2	3	[+]
AUX_	1.32 1.40	1.1200 1.6800	16:13 15:23 14:11 14:11	20 100 143 57	1,3500 1,3500 1,3900 1,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AZTEC	2,2400	15:32	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AZC	0.00 0.00	1.8000 2.6800	15:32 16:04 15:28 09:26	480 1 215 5	2,1200 2,2600 2,1200 2,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BALTICON	17,0000	16:24	9	16.20	0.00 %	0	0.0000	0.0000	0	0	2	[+]
BLT	16.20 17.00	13.0000 19.4000	16:24 15:15 14:49 14:49	30 1 7 1	17,0000 17,0000 17,0000 16,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BELEAF	3,8000	15:00	50	3.70	2.70 %	0	0.0000	0.0000	0	0	1	[+]
BLF	3.70 3.80	2.9600 4.4400	11:00 11:00 11:00 15:00	200 112 10 1000	3,7000 3,7000 3,7000 3,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BINARY	3,4000	10:42	5	3.36	1.19 %	0	0.0000	0.0000	0	0	1	[+]
BHX	3.36 3.40	2.7000 4.0200	10:42 10:42 10:03 13:40	95 200 100 25	3,4000 3,3600 3,3600 3,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	0.0000	0	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOGENED	27,0000	11:22	2	27.00	-3.57 %	0	0.0000	0.0000	0	0	0	[+]
BGD	27.00 27.00	21.6000 32.4000	16:07 11:22 16:02 13:44	30 65 60 75	28,0000 28,0000 26,0000 26,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOMASS	0,1356	14:58	3000	0.13	1.35 %	0	0.0000	0.0000	0	50	7	[+]
BEP	0.13 0.14	0.1044 0.1564	14:58 14:58 14:57 14:43	105 6775 1272 9489	0,1356 0,1356 0,1354 0,1354	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIZTECH	0,1480	17:00	927	0.16	-1.33 %	0	0.0000	0.0000	0	277	41	[+]
BTK	0.15 0.16	0.1250 0.1870	16:45 16:45 16:45 16:42	4900 50 50 5000	0,1500 0,1500 0,1490 0,1490	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BKDGAMES	3,2000	16:44	10	3.34	-4.48 %	0	0.0000	0.0000	0	0	0	[+]
BKD	3.20 3.35	2.6800 4.0000	16:44 09:54 09:12 09:12	30 3 10 30	3,2000 3,3400 3,3400 3,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLACKPOIN	0,3340	15:18	1430	0.33	-2.91 %	0	0.0000	0.0000	0	3	1	[+]
BPN	0.33 0.33	0.2640 0.3960	09:00 15:02 15:02 12:19	1263 220 4780 737	0,3300 0,3440 0,3440 0,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLACKROSE	0,8800	17:00	115	0.90	-1.12 %	0	0.0000	0.0000	0	8	7	[+]
BRP	0.84 0.90	0.7200 1.0700	17:00 17:00 16:18 16:15	465 100 183 592	0,8800 0,8800 0,8400 0,8550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BPC	0,1800	14:25	355	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BPC	0.00 0.00	0.1440 0.2160	14:25 14:24 14:24 14:24	100 8840 2110 100	0,1790 0,1610 0,1660 0,1670	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BRAS	0,2380	16:49	1	0.24	-1.65 %	0	0.0000	0.0000	0	351	81	[+]
BSA	0.23 0.25	0.1940 0.2900	16:49 16:47 15:59 15:59	6275 1000 1 7900	0,2360 0,2360 0,2380 0,2360	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BSH	12,0000	16:28	9	11.80	-2.44 %	0	0.0000	0.0000	0	4	44	[+]
BSH	11.50 12.00	9.4400 14.1500	16:28 16:28 16:28 15:55	170 30 41 24	11,9000 11,9000 11,8500 11,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CANNABIS	0,3800	17:00	1300	0.38	0.53 %	0	0.0000	0.0000	0	77	29	[+]
CBD	0.37 0.38	0.3060 0.4590	17:00 17:00 16:48 16:48	714 240 560 1000	0,3800 0,3800 0,3800 0,3795	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CARBON	6,1000	16:23	2	6.10	3.04 %	0	0.0000	0.0000	0	1	3	[+]
CRB	6.10 6.10	4.8800 7.3200	14:29 13:26 12:55 12:55	70 5 46 34	6,1000 6,1000 6,1000 6,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CARLSON	4,1350	17:00	8	4.15	-0.24 %	0	0.0000	0.0000	0	0	0	[+]
CAI	4.05 4.15	3.3200 4.9700	17:00 16:48 15:53 15:41	15 18 20 15	4,1350 4,0550 4,0550 4,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CARPATHIA	1,6600	14:10	450	1.66	-2.92 %	0	0.0000	0.0000	0	1	1	[+]
CRC	1.66 1.66	1.3300 1.9900	14:10 11:08 11:08 11:08	50 100 585 100	1,6600 1,7100 1,7300 1,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CCS	0,8400	12:32	13	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CCS	0.00 0.00	0.6750 1.0000	12:51 11:36 11:30 11:30	51 16 48 452	0,8400 0,8100 0,8450 0,8450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDA	22,6000	16:38	173	22.90	-2.59 %	0	0.0000	0.0000	0	2	39	[+]
CDA	22.60 23.00	18.3500 27.4000	16:38 16:14 16:14 16:14	1 8 1 1	22,7000 23,0000 22,9000 22,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CFG	2,1700	16:49	90	2.14	1.88 %	0	0.0000	0.0000	0	2	4	[+]
CFG	2.07 2.17	1.7150 2.5600	16:49 16:30 15:05 12:42	10 500 1 100	2,1700 2,0700 2,0700 2,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CHERRY	8,3000	16:48	4	8.94	-1.19 %	0	0.0000	0.0000	0	1	4	[+]
CHP	8.30 8.94	7.1600 10.7000	16:48 16:48 12:33 12:33	3 10 239 92	8,3600 8,3600 8,4000 8,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CMI	13,1000	15:27	40	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMI	0.00 0.00	10.5000 15.7000	15:26 15:10 15:10 11:12	36 1 3 2	13,0000 13,1000 13,1000 13,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CONSOLE	8,5500	15:00	220	8.70	-3.39 %	0	0.0000	0.0000	0	0	3	[+]
CLA	8.55 8.70	7.0000 10.4000	15:00 15:00 15:00 14:23	35 25 40 106	8,6000 8,6500 8,7000 8,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COSMA	0,5350	09:26	50	0.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
COS	0.54 0.54	0.4280 0.6400	10:02 09:36 09:47 13:06	50 50 50 100	0,5350 0,5350 0,5350 0,5300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CTEGROUP	0,0458	17:00	117	0.04	-2.14 %	0	0.0000	0.0000	0	84	4	[+]
CTE	0.04 0.05	0.0288 0.0532	17:00 16:39 16:19 15:44	7883 10000 29000 1000	0,0458 0,0444 0,0420 0,0444	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CWA	4,6000	15:44	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CWA	0.00 0.00	3.6800 5.5200	13:53 13:45 13:44 13:39	15 449 43 970	4,5900 4,5000 4,5000 4,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CZARNKOW	0,0770	11:00	79	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRO	0.00 0.00	0.0540 0.1000	15:00 11:00 15:00 11:00	100 55 5838 1414	0,0780 0,0760 0,0700 0,0750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DANKS	0,6200	14:14	100	0.58	6.90 %	0	0.0000	0.0000	0	10	6	[+]
DNS	0.58 0.62	0.4640 0.6950	14:12 13:26 13:26 13:26	2667 11 5603 1586	0,5950 0,5950 0,5850 0,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DDISTANCE	0,1325	11:00	1000	0.13	0.00 %	0	0.0000	0.0000	0	1	0	[+]
DDI	0.13 0.13	0.1060 0.1590	11:00 15:00 11:00 11:00	5 7500 10 90	0,1325 0,1325 0,1325 0,1275	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEKTRA	7,7000	12:56	30	7.70	-1.28 %	0	0.0000	0.0000	0	2	17	[+]
DKR	7.50 7.70	6.1600 9.2400	12:56 12:56 12:56 12:56	6 860 171 500	7,5000 7,5000 7,5000 7,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DETGAMES	1,1000	17:00	10	1.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DEG	1.00 1.10	0.8000 1.2000	10:04 17:00 17:00 17:00	50 10 50 50	1,0000 1,1000 1,1000 1,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGNET	7,8200	15:31	10	7.70	2.62 %	0	0.0000	0.0000	0	0	1	[+]
DGN	7.70 7.82	6.1600 9.2400	15:31 15:31 15:31 15:31	20 10 20 20	7,8000 7,7800 7,7400 7,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DITIX	0,1900	09:10	5	0.19	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DTX	0.19 0.19	0.1520 0.2280	09:06 09:05 15:09 12:35	5 5 15 1000	0,1900 0,1900 0,1900 0,1720	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGEUS	1,8400	16:49	27	1.60	0.00 %	0	0.0000	0.0000	0	17	27	[+]
DRG	1.50 1.84	1.2800 1.9200	16:49 16:49 16:49 16:49	200 150 200 100	1,7900 1,7800 1,7500 1,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRFINANCE	0,5400	12:49	1500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DRF	0.00 0.00	0.4320 0.6450	12:49 09:16 10:02 09:00	2500 597 1 570	0,5350 0,5000 0,4900 0,4900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DUALITY	1,1500	12:08	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DUA	0.00 0.00	0.9200 1.3800	12:03 12:03 12:03 12:03	802 200 10 1267	1,0800 1,0800 1,0900 1,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EASYCALL	6,7000	14:20	380	7.10	-5.63 %	0	0.0000	0.0000	0	1	6	[+]
ECL	6.70 7.10	5.7000 8.5000	14:20 14:20 14:20 14:20	80 100 25 150	6,7000 6,8000 6,8000 6,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECCGAMES	0,4820	16:19	1000	0.48	4.78 %	0	0.0000	0.0000	0	3	2	[+]
ECC	0.48 0.49	0.3830 0.5720	09:04 09:04 09:04 09:04	612 242 1000 178	0,4850 0,4840 0,4800 0,4790	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECO5TECH	1,6400	17:00	1	1.65	0.00 %	0	0.0000	0.0000	0	22	34	[+]
ECT	1.55 1.65	1.3200 1.9700	14:58 14:58 14:58 14:58	5000 10000 727 5000	1,5500 1,5500 1,5500 1,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKIOSK	1,1000	09:07	10	1.10	-0.90 %	0	0.0000	0.0000	0	0	0	[+]
EKS	1.10 1.10	0.8800 1.3200	09:44 09:00 09:00 15:14	10 10 10 10	1,1100 1,1100 1,1100 1,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKIPA	3,6800	16:24	675	3.55	3.66 %	0	0.0000	0.0000	0	5	19	[+]
EEE	3.46 3.70	2.8400 4.2600	16:09 16:09 16:09 16:09	595 200 300 115	3,6900 3,6600 3,6600 3,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOBOX	1,1600	16:33	80	1.16	0.00 %	0	0.0000	0.0000	0	30	34	[+]
EBX	1.10 1.17	0.9300 1.3900	16:13 16:13 16:07 16:06	665 335 165 500	1,1700 1,1700 1,1700 1,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOOZE	0,1550	11:27	600	0.00	74.16 %	0	0.0000	0.0000	0	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOPARK	3,3800	15:24	10	3.30	-3.43 %	0	0.0000	0.0000	0	2	7	[+]
EPR	3.00 3.44	2.6400 3.9600	15:24 15:09 15:09 11:27	500 100 100 2	3,3600 3,0000 3,1000 3,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOPOL	4,7600	11:39	12	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EGH	0.00 0.00	3.8200 5.7000	13:46 13:46 13:45 12:54	3 3 5 10	4,8000 4,8600 4,9000 4,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMONT	0,8920	11:00	10	0.89	10.12 %	0	0.0000	0.0000	0	0	0	[+]
ELM	0.89 0.89	0.7140 1.0700	15:00 11:00 11:00 11:00	10 1390 1000 190	0,8100 0,8920 0,8920 0,8920	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMPERIA	4,1400	11:00	2	4.14	-0.24 %	0	0.0000	0.0000	0	0	0	[+]
EMP	4.14 4.14	3.3200 4.9600	15:00 15:00 11:00 11:00	46 4 10 5	4,1500 4,1500 4,0000 4,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEIDA	10,2000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
END	0.00 0.00	8.2000 12.2000	09:37 09:37 09:37 09:37	3 10 10 5	10,1000 9,9000 9,7000 9,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EONET	19,0000	14:38	132	18.20	3.83 %	0	0.0000	0.0000	0	1	20	[+]
EON	18.20 19.00	14.6000 21.8000	13:50 13:50 13:50 13:50	10 9 10 2	19,0000 19,0000 18,9000 18,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESKIMOS	0,1950	11:00	125	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ESK	0.00 0.00	0.1560 0.2340	11:00 15:00 11:29 11:00	294 2260 740 260	0,1950 0,1950 0,1960 0,1960	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROSNACK	2,5300	12:45	10	2.53	0.40 %	0	0.0000	0.0000	0	0	0	[+]
ECK	2.53 2.53	2.0300 3.0300	12:45 09:05 09:05 11:28	50 50 50 10	2,5300 2,5300 2,5300 2,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROTAX	3,4600	11:28	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ETX	0.00 0.00	2.7800 4.1400	10:40 11:27 11:27 11:18	500 17 1983 517	3,4200 3,4200 3,5000 3,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EXAMOBILE	3,4200	13:46	20	3.38	3.64 %	0	0.0000	0.0000	0	0	0	[+]
EXA	3.38 3.42	2.7200 4.0400	13:45 15:27 15:27 15:27	20 310 20 20	3,3800 3,3000 3,3200 3,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EXCELLENC	0,2380	16:47	150	0.23	0.85 %	0	0.0000	0.0000	0	51	12	[+]
EXC	0.23 0.24	0.1860 0.2780	16:42 16:42 15:04 14:43	500 1000 146 188	0,2380 0,2370 0,2370 0,2370	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FARM51	8,9000	17:00	103	8.43	5.58 %	0	0.0000	0.0000	0	15	130	[+]
F51	8.23 9.14	6.7500 10.1000	17:00 17:00 16:39 16:38	54 30 72 150	8,9000 8,9000 8,9400 8,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FARMYFO	15,0000	11:00	10	15.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FFP	15.00 15.00	12.0000 18.0000	11:00 11:00 11:00 15:00	10 1 21 15	15,0000 15,0000 15,0000 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEMTECH	0,8600	15:00	2	0.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEM	0.86 0.86	0.6900 1.0300	15:00 15:19 15:19 15:19	1500 117 2100 99	0,8600 0,7850 0,7850 0,7850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FHDOM	4,7600	11:12	211	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FHD	0.00 0.00	3.8200 5.7000	14:59 14:59 14:55 09:00	33 67 145 17	5,4000 4,8000 4,8000 4,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FIGENE	60,0000	10:13	45	0.00	99.99 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FINTECH	0,0815	11:39	2000	0.08	-0.61 %	0	0.0000	0.0000	0	29	2	[+]
FTH	0.08 0.08	0.0550 0.1010	11:17 11:13 09:12 09:02	15000 500 10 10500	0,0815 0,0810 0,0820 0,0780	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FOOTHILLS	0,3900	15:00	200	0.35	11.43 %	0	0.0000	0.0000	0	1	0	[+]
FTL	0.35 0.39	0.2800 0.4200	15:00 11:00 15:00 11:00	200 800 200 800	0,3900 0,3500 0,3500 0,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FOREVEREN	4,2700	17:00	10	4.32	-0.47 %	0	0.0000	0.0000	0	11	48	[+]
FOR	4.20 4.35	3.4600 5.1800	17:00 16:37 16:36 16:36	100 979 440 400	4,2700 4,2000 4,2000 4,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTWRO	42,6000	15:38	33	42.90	-1.84 %	0	0.0000	0.0000	0	0	8	[+]
FRW	42.40 43.60	34.4000 51.4000	15:38 14:16 14:16 10:11	20 15 71 1	42,7000 43,6000 43,6000 42,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FOTOVOLT	0,8100	16:19	316	0.80	0.00 %	0	0.0000	0.0000	0	16	13	[+]
FVE	0.80 0.82	0.6400 0.9500	16:17 16:16 16:14 16:14	2400 2600 3300 4152	0,8100 0,8100 0,8150 0,8100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GALVO	1,1200	17:00	42	1.12	0.00 %	0	0.0000	0.0000	0	1	1	[+]
GAL	1.12 1.12	0.9000 1.3400	13:35 14:32 13:07 09:25	1158 143 200 307	1,1200 1,1200 1,1200 1,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEDUST	0,0470	16:21	12299	0.05	-4.08 %	0	0.0000	0.0000	0	100	5	[+]
GDC	0.04 0.05	0.0344 0.0636	15:40 15:40 15:39 15:36	2701 12179 17648 10000	0,0470 0,0470 0,0470 0,0470	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMIVO	16,4000	09:00	1	16.40	0.31 %	0	0.0000	0.0000	0	0	0	[+]
GMV	16.40 16.40	13.1500 19.6500	15:16 15:16 15:16 15:02	100 122 1 31	16,3500 16,3500 16,3000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMED	26,0000	14:19	31	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEN	0.00 0.00	20.8000 31.2000	14:19 14:19 14:19 14:19	4 10 2 3	26,0000 25,8000 25,6000 25,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENXONE	5,5200	16:41	161	5.08	8.66 %	0	0.0000	0.0000	0	2	10	[+]
GX1	5.06 5.60	4.0700 6.0800	16:41 16:14 16:14 16:14	10 1 2 100	5,5000 5,5400 5,5000 5,4800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GEOTRANS	8,2800	17:00	5	7.88	2.99 %	0	0.0000	0.0000	0	7	61	[+]
GTS	7.84 8.34	6.3200 9.4400	17:00 16:48 16:48 16:26	25 138 52 250	8,2800 8,3000 8,3000 8,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GHYDROGEN	2,1600	16:21	10	2.00	2.86 %	0	0.0000	0.0000	0	0	1	[+]
GHY	1.91 2.20	1.6000 2.4000	16:21 15:42 14:14 13:04	10 10 10 10	2,0000 2,1600 2,1000 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GKSKAT	0,1300	11:00	10000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:00 11:00 11:00 11:00	9551 5000 30649 6500	0,1300 0,1300 0,1300 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOLAB	0,1600	11:00	4500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOTFI	13,5000	11:00	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	12:56 11:03 11:01 11:00	20 1 9 1	16,2000 16,2000 16,2000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.0000	0	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	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREMPCO	1,1400	10:00	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRM	0.00 0.00	0.9150 1.3600	12:16 10:54 10:48 10:25	80 77 5500 50	1,1400 1,0800 1,0800 1,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAMZ	0,3850	16:49	413	0.39	-0.26 %	0	0.0000	0.0000	0	3	1	[+]
GMZ	0.36 0.39	0.3090 0.4630	16:47 16:31 16:31 16:31	15 350 300 350	0,3850 0,3600 0,3620 0,3660	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAREC	71,0000	09:00	1	71.00	1.43 %	0	0.0000	0.0000	0	0	0	[+]
GRC	71.00 71.00	57.0000 85.0000	17:00 17:00 17:00 16:33	1 1 5 44	70,0000 70,0000 70,0000 65,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HEMP	0,3700	17:00	1291	0.37	0.41 %	0	0.0000	0.0000	0	60	22	[+]
HMP	0.36 0.37	0.2960 0.4440	17:00 17:00 17:00 17:00	1000 999 1000 710	0,3700 0,3700 0,3700 0,3700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HILANDER	2,3900	17:00	2	2.24	-1.65 %	0	0.0000	0.0000	0	86	194	[+]
HER	2.17 2.43	1.7950 2.6800	17:00 17:00 16:49 16:48	296 202 1200 891	2,3900 2,3900 2,3400 2,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HIPOWERSA	0,5480	16:02	1	0.51	3.79 %	0	0.0000	0.0000	0	7	4	[+]
HPE	0.50 0.55	0.4070 0.6080	14:57 14:57 13:31 13:31	10 1990 230 20	0,5000 0,5040 0,5000 0,5020	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HIPROMINE	202,0000	12:22	5	200.00	1.00 %	0	0.0000	0.0000	0	0	15	[+]
HPM	200.00 202.00	160.0000 240.0000	11:20 11:20 11:20 10:51	1 2 2 53	202,0000 201,0000 201,0000 202,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HORTICO	8,1500	17:00	17	8.05	-0.61 %	0	0.0000	0.0000	0	0	2	[+]
HOR	8.05 8.15	6.4500 9.6500	13:28 09:07 16:48 16:47	187 13 150 6	8,0500 8,0500 8,2000 8,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
Hub.Tech	0,2700	17:02	2035	0.28	-2.88 %	0	0.0000	0.0000	0	37	10	[+]
HUB	0.27 0.28	0.2210 0.3310	17:02 17:02 17:00 17:00	5000 2965 4026 900	0,2700 0,2700 0,2700 0,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HURTIMEX	0,1480	17:00	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRT	0.00 0.00	0.1190 0.1770	15:22 15:07 13:47 13:43	5660 4666 1660 290	0,1400 0,1400 0,1410 0,1480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYDRAPRES	0,4240	13:13	80	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HPS	0.00 0.00	0.3400 0.5050	11:22 09:27 09:27 09:00	30 20 50 100	0,4240 0,4240 0,4240 0,4300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYENERGY	2,8000	15:15	266	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBCPOLSKA	1,8100	09:24	15	1.81	-0.55 %	0	0.0000	0.0000	0	0	0	[+]
IBC	1.81 1.81	1.4500 2.1600	10:00 16:29 16:25 12:12	15 100 653 2300	1,8200 1,8600 1,6200 1,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ICECODE	0,1500	16:11	6030	0.16	-6.25 %	0	0.0000	0.0000	0	7	1	[+]
ICG	0.15 0.16	0.1280 0.1900	15:43 15:43 15:28 09:27	475 541 494 450	0,1590 0,1590 0,1600 0,1620	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ICPD	1,4800	15:39	685	1.59	-9.76 %	0	0.0000	0.0000	0	1	1	[+]
ICD	1.48 1.59	1.2800 1.9000	15:39 09:25 11:02 11:01	20 10 1 665	1,5100 1,5900 1,6400 1,5300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDH	1,3700	15:00	1	1.37	6.20 %	0	0.0000	0.0000	0	0	0	[+]
IDH	1.37 1.37	1.1000 1.6400	15:00 11:00 15:06 15:06	55 527 25 575	1,2900 1,2900 1,2700 1,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IGORIA	0,1925	17:00	501	0.20	-3.75 %	0	0.0000	0.0000	0	11	2	[+]
IGT	0.19 0.21	0.1595 0.2380	16:43 14:14 14:13 14:13	200 3030 100 2500	0,2060 0,1950 0,1960 0,1960	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMAGEPWR	3,9400	15:01	550	4.46	-2.48 %	0	0.0000	0.0000	0	1	5	[+]
IPW	3.86 4.46	3.5800 5.3500	14:33 13:46 13:46 09:00	200 498 2 2	3,8600 3,8600 4,0200 4,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMGAMES	1,6000	10:09	39	1.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMG	1.60 1.60	1.2800 1.9200	09:00 14:02 14:00 12:26	1 50 300 790	1,6000 1,6000 1,6000 1,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INCUVO	0,8800	13:25	1300	0.85	4.02 %	0	0.0000	0.0000	0	8	7	[+]
IVO	0.85 0.90	0.6800 1.0150	11:45 09:00 09:00 09:00	25 513 1500 1000	0,8840 0,8980 0,8800 0,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INFRA	5,5000	14:52	1067	4.99	10.44 %	0	0.0000	0.0000	0	3	19	[+]
IFA	4.98 5.50	4.0000 5.9800	14:52 14:52 14:52 14:52	1480 364 80 20	5,4600 5,4000 5,3800 5,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERIAPL	7,8000	13:55	2	7.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INT	7.80 7.80	6.2500 9.3500	16:49 10:50 13:49 10:03	50 4 5 127	7,8000 7,8000 7,9500 7,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTM	0,0570	15:05	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMR	0.00 0.00	0.0400 0.0740	15:02 11:00 15:00 15:00	59 2000 2000 2000	0,0570 0,0435 0,0575 0,0585	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTWORKS	1,3200	10:05	149	1.33	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IWS	1.32 1.33	1.0700 1.5900	10:05 15:30 14:27 15:32	100 1 75 61	1,3300 1,3200 1,3200 1,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INVENTION	0,1774	17:00	483	0.18	-0.45 %	0	0.0000	0.0000	0	108	19	[+]
INM	0.18 0.18	0.1440 0.2160	17:00 17:00 17:00 16:48	1 1 1 5279	0,1774 0,1774 0,1774 0,1774	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INVESTEKO	2,4000	15:21	499	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IVE	0.00 0.00	1.9200 2.8800	13:58 15:48 15:48 15:06	1 1 189 300	2,4000 2,5600 2,5000 2,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRCGROUP	0,1385	09:07	100	0.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRC	0.14 0.14	0.1110 0.1660	13:20 12:19 10:50 09:49	2 421000 79000 100	0,1385 0,1350 0,1350 0,1385	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JUJUBEE	1,4700	17:00	50	1.44	-0.34 %	0	0.0000	0.0000	0	3	4	[+]
JJB	1.41 1.47	1.1550 1.7250	16:47 16:47 15:15 14:20	75 25 50 975	1,4100 1,4500 1,4650 1,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KANCELWEC	2,9600	12:20	20	2.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPI	2.96 2.96	2.3800 3.5400	15:04 14:58 14:56 09:00	1 4000 2647 358	2,9600 2,6000 2,8000 2,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KBJ	26,4000	09:00	1	26.40	3.12 %	0	0.0000	0.0000	0	0	0	[+]
KBJ	26.40 26.40	21.2000 31.6000	16:06 16:06 15:04 13:32	80 100 125 65	25,6000 25,6000 25,8000 25,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KLABATER	0,4000	12:32	10	0.40	-3.85 %	0	0.0000	0.0000	0	0	0	[+]
KBT	0.40 0.40	0.3200 0.4800	12:32 16:17 17:00 14:15	30 25 20 1250	0,4000 0,4160 0,4160 0,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KLEPSYDRA	7,0400	15:59	775	6.98	-0.85 %	0	0.0000	0.0000	0	21	146	[+]
KLE	6.90 7.04	5.6000 8.3600	15:59 15:52 15:48 15:48	225 4 42 741	7,0400 7,0400 6,9600 7,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KLON	1,5500	09:22	15	1.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KLN	1.55 1.55	1.2400 1.8600	09:59 09:30 09:45 09:56	15 15 15 15	1,5500 1,5500 1,5500 1,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOOL2PLAY	1,1000	17:00	2	1.02	-2.65 %	0	0.0000	0.0000	0	1	1	[+]
K2P	1.00 1.10	0.8200 1.2200	17:00 15:55 15:55 15:55	50 476 50 50	1,1000 1,0000 1,0000 1,0100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KORBANK	8,2000	09:28	10	8.20	1.86 %	0	0.0000	0.0000	0	0	0	[+]
KOR	8.20 8.20	6.6000 9.8000	14:05 14:05 14:05 14:05	183 60 287 15	8,0500 8,0500 8,1000 8,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KUBOTA	11,8000	17:00	120	10.90	4.42 %	0	0.0000	0.0000	0	3	35	[+]
KUB	10.90 11.80	8.7500 13.0000	17:00 17:00 17:00 17:00	10 70 180 20	11,8000 11,8000 11,8000 11,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KUPIEC	0,9500	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPC	0.00 0.00	0.7600 1.1400	10:01 10:00 10:00 09:12	77 250 319 1128	0,7800 0,7800 0,7800 0,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LABOCANNA	0,3400	17:00	56	0.35	-5.56 %	0	0.0000	0.0000	0	8	3	[+]
LCN	0.34 0.35	0.2840 0.4240	16:37 16:37 16:36 16:36	35 400 44 322	0,3500 0,3400 0,3400 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LEGIMI	44,0000	15:22	4	43.20	1.85 %	0	0.0000	0.0000	0	0	0	[+]
LEG	43.20 45.00	34.6000 51.5000	10:05 09:00 16:17 16:17	1 2 9 39	45,0000 43,2000 43,2000 43,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LETUS	1,2000	17:00	1	1.20	-0.83 %	0	0.0000	0.0000	0	0	0	[+]
LET	1.20 1.20	0.9600 1.4400	11:43 10:53 09:33 09:09	11 390 200 195	1,2100 1,1100 1,1100 1,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LEXBONO	0,1780	09:07	100	0.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LXB	0.18 0.18	0.1425 0.2130	09:49 09:00 09:00 16:26	100 100 100 10	0,1780 0,1780 0,1800 0,1815	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LGTRADE	3,7400	13:47	497	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LGT	0.00 0.00	3.0000 4.4800	13:47 17:00 12:31 12:31	890 10 10 10	3,7000 3,7000 3,4000 3,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LMGAMES	0,9600	13:49	120	0.98	-2.44 %	0	0.0000	0.0000	0	3	3	[+]
LMG	0.96 0.98	0.7880 1.1800	12:29 09:29 09:29 09:00	1800 454 448 108	0,9600 0,9840 0,9840 0,9840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKATYBUD	0,7500	15:00	50	0.90	-21.88 %	0	0.0000	0.0000	0	0	0	[+]
LBD	0.75 0.90	0.7200 1.0800	15:00 15:00 11:00 11:00	100 100 100 84	0,7500 0,7500 0,9000 0,9600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LTGAMES	1,4500	12:31	7	1.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTM	1.45 1.53	1.2250 1.8350	09:18 17:00 17:00 15:02	34 58 50 60	1,5300 1,4500 1,4500 1,5350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUDUS	0,2840	15:00	1817	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUG	4,8000	10:43	500	4.80	0.42 %	0	0.0000	0.0000	0	1	5	[+]
LUG	4.80 4.80	3.8400 5.7500	10:40 15:40 09:25 16:30	500 1408 46 208	4,8000 4,7800 4,7800 4,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUKARDI	0,5600	11:05	2550	0.56	-1.75 %	0	0.0000	0.0000	0	7	4	[+]
LUK	0.56 0.57	0.4480 0.6700	09:50 09:25 09:02 09:00	1 1450 800 2050	0,5700 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
M4B	5,5000	12:08	19	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
M4B	0.00 0.00	4.4000 6.6000	12:01 11:00 11:00 11:00	1 605 255 250	5,5000 4,6000 4,6000 4,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MADKOM	2,1000	13:55	1	2.00	-0.94 %	0	0.0000	0.0000	0	6	12	[+]
MAD	1.94 2.10	1.6000 2.4000	13:49 13:49 13:48 12:17	636 2000 145 1855	1,9400 2,0000 2,0400 2,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MADMIND	1,1900	12:43	10	1.20	-0.42 %	0	0.0000	0.0000	0	0	0	[+]
MMS	1.18 1.20	0.9560 1.4300	09:22 09:22 09:13 15:15	50 10 10 10	1,1750 1,1900 1,1950 1,1950	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKOLAB	5,3500	09:39	600	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLB	0.00 0.00	4.2800 6.4000	09:39 09:37 11:35 11:35	374 352 371 885	5,3500 5,4000 5,4000 5,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAXIPIZZA	0,5400	15:44	1	0.51	8.00 %	0	0.0000	0.0000	0	3	2	[+]
MXP	0.51 0.54	0.4080 0.6100	15:44 15:43 11:42 12:24	999 2325 1601 1	0,5200 0,5100 0,5000 0,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBFGROUP	2,1200	16:42	35	2.21	-4.07 %	0	0.0000	0.0000	0	10	23	[+]
MBF	2.12 2.25	1.7700 2.6500	16:42 16:42 15:17 15:16	7 254 4705 1033	2,1600 2,1900 2,2000 2,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDAPP	0,1710	17:00	1	0.17	-0.87 %	0	0.0000	0.0000	0	18	3	[+]
MDA	0.17 0.17	0.1380 0.2070	15:30 15:30 13:46 13:46	5080 200 59 138	0,1710 0,1715 0,1715 0,1715	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDCAMP	0,6940	14:10	7	0.67	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
MDP	0.67 0.69	0.5360 0.8040	11:19 16:27 16:00 16:00	16 1 100 700	0,6700 0,6960 0,6620 0,6860	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICOBIO	0,2620	17:00	36	0.26	1.55 %	0	0.0000	0.0000	0	19	5	[+]
MDB	0.26 0.26	0.2070 0.3090	15:56 15:56 12:09 12:09	3000 960 440 460	0,2580 0,2580 0,2580 0,2580	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDTECH	0,4430	17:00	6	0.38	15.67 %	0	0.0000	0.0000	0	775	321	[+]
MDT	0.36 0.45	0.3050 0.4570	17:00 16:49 16:49 16:49	100 2000 1151 4000	0,4430 0,4250 0,4300 0,4320	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEGAPIXEL	4,8200	11:00	19	4.82	6.64 %	0	0.0000	0.0000	0	0	0	[+]
MPS	4.82 4.82	3.8600 5.7500	15:00 11:00 15:00 11:00	5 20 2 2	4,5200 4,5200 4,4800 4,4800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICASK	57,6000	15:03	35	54.80	6.67 %	0	0.0000	0.0000	0	0	22	[+]
MNS	54.80 57.60	43.9000 65.6000	15:03 14:45 14:35 14:03	18 1 37 4	57,6000 55,6000 55,6000 55,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENTZEN	37,9700	17:00	47	36.80	1.28 %	0	0.0000	0.0000	0	1	39	[+]
XDD	36.80 38.00	29.4400 44.1600	16:14 15:29 14:42 14:36	3 5 10 379	37,9000 38,0000 38,0000 38,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERA	1,4900	09:07	10	1.49	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MER	1.49 1.49	1.2000 1.7800	09:49 09:04 09:00 15:45	10 10 10 80	1,4900 1,4900 1,4900 1,4900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MGAMES	6,0000	15:22	200	5.80	3.45 %	0	0.0000	0.0000	0	0	2	[+]
MGS	5.80 6.00	4.6400 6.9600	10:56 10:39 11:53 11:53	47 30 23 377	5,8000 5,8000 5,8000 5,7900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILISYS	1,5800	16:49	392	1.55	-1.86 %	0	0.0000	0.0000	0	30	45	[+]
MLM	1.46 1.61	1.2400 1.8600	16:49 16:49 16:47 16:40	10 375 25 25	1,5800 1,5750 1,5200 1,5750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKPOL	0,4200	11:00	1925	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLP	0.00 0.00	0.3360 0.5000	11:00 11:00 15:00 15:00	1181 2000 1000 1000	0,4200 0,4200 0,4200 0,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILTON	0,3300	13:52	1518	0.33	-1.20 %	0	0.0000	0.0000	0	2	1	[+]
MTN	0.33 0.33	0.2640 0.3960	15:28 13:56 12:14 10:40	2000 254 500 600	0,3340 0,3350 0,3350 0,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MINERAL	0,9500	09:13	527	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MND	0.00 0.00	0.7600 1.1400	09:13 16:32 12:46 12:30	723 2 1 30	0,9500 0,9500 0,9000 0,6850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MMCPL	9,7500	09:19	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MMC	0.00 0.00	7.8000 11.7000	09:00 16:37 11:46 11:46	20 55 49 26	9,7000 9,6500 9,6500 9,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOONLIT	0,2100	15:00	560	0.21	0.00 %	0	0.0000	0.0000	0	5	1	[+]
MLT	0.21 0.21	0.1680 0.2520	15:00 11:00 11:00 11:00	3000 810 190 230	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MPAY	0,2695	16:38	40	0.27	0.00 %	0	0.0000	0.0000	0	106	29	[+]
MPY	0.27 0.27	0.2145 0.3215	15:55 15:40 15:40 15:06	8000 10000 1000 10750	0,2695 0,2695 0,2695 0,2695	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MPLVERBUM	12,5000	09:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VER	0.00 0.00	10.0000 15.0000	16:48 09:31 09:03 09:58	1 100 2 140	12,4000 11,0000 12,5000 10,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MSM	4,1200	11:38	1	4.14	-1.44 %	0	0.0000	0.0000	0	0	1	[+]
MSM	4.02 4.14	3.3200 4.9600	11:38 10:36 09:56 09:10	1 100 173 2	4,0200 4,0200 4,1200 4,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NESTMEDIC	0,5200	11:57	188	0.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NST	0.52 0.52	0.4160 0.6240	09:00 13:01 13:01 12:33	20 100 500 944	0,5200 0,5200 0,5100 0,4850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXTBIKE	14,8000	09:28	2	14.60	1.37 %	0	0.0000	0.0000	0	0	0	[+]
NXB	14.60 14.80	11.7000 17.5000	09:28 16:05 16:37 11:12	5 5 3 20	14,6000 14,6000 14,8000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOOBZ	9,4500	16:17	35	9.40	3.85 %	0	0.0000	0.0000	0	0	1	[+]
NOB	9.05 9.45	7.5500 11.2000	14:18 14:18 13:35 13:20	7 5 20 10	9,0500 9,0500 9,4000 9,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOTORIA	8,8000	09:45	45	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTS	0.00 0.00	7.0500 10.5000	14:25 16:18 16:38 16:32	50 50 24 20	8,5000 8,5000 8,4000 8,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVAINV	1,0600	17:00	1924	1.08	-2.03 %	0	0.0000	0.0000	0	114	119	[+]
NOV	1.02 1.08	0.8640 1.2960	17:00 17:00 17:00 17:00	1823 2000 1200 1933	1,0600 1,0600 1,0600 1,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTVSA	0,1650	09:32	70	0.17	1.85 %	0	0.0000	0.0000	0	0	0	[+]
NTV	0.17 0.17	0.1320 0.1980	16:46 15:37 15:34 13:52	100 2000 3000 1000	0,1620 0,1440 0,1660 0,1420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NWAI	24,6000	17:04	18	24.40	-0.81 %	0	0.0000	0.0000	0	1	15	[+]
NWA	24.00 24.80	19.6000 29.2000	16:13 16:13 15:09 14:35	5 2 10 5	24,6000 24,6000 24,6000 24,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OLYMP	0,3620	10:55	3593	0.37	0.28 %	0	0.0000	0.0000	0	4	1	[+]
OLY	0.36 0.37	0.2960 0.4430	09:28 16:03 13:11 12:31	25 103 15 30	0,3695 0,3610 0,3770 0,3605	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONE2TRIBE	0,3180	15:25	30	0.31	-0.62 %	0	0.0000	0.0000	0	28	9	[+]
O2T	0.31 0.34	0.2480 0.3720	14:34 14:34 14:34 14:34	1849 101 1000 50	0,3140 0,3140 0,3160 0,3240	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONEMORE	1,4300	16:43	44	1.40	2.58 %	0	0.0000	0.0000	0	50	71	[+]
OML	1.40 1.46	1.1200 1.6800	16:43 16:43 16:43 15:45	50 50 50 170	1,4300 1,4300 1,4300 1,4300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONICO	14,9000	15:25	152	14.90	0.00 %	0	0.0000	0.0000	0	0	2	[+]
ONC	14.90 14.90	12.0000 17.8000	11:00 11:00 11:00 11:00	2 5 2 2	14,9000 14,9000 14,9000 15,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTIGIS	0,4790	13:59	1135	0.43	10.11 %	0	0.0000	0.0000	0	24	11	[+]
OPI	0.43 0.49	0.3440 0.5160	12:28 11:05 10:05 10:05	1560 1000 1794 2039	0,4800 0,4800 0,4900 0,4880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORGANIC	6,6000	09:33	9	6.60	-2.22 %	0	0.0000	0.0000	0	0	1	[+]
ORG	6.60 6.60	5.3000 7.9000	09:33 09:19 12:24 11:33	66 2 2 906	6,6000 6,7500 6,7500 6,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORZLOPONY	3,7000	14:23	990	3.72	-0.54 %	0	0.0000	0.0000	0	1	4	[+]
ORL	3.70 3.72	2.9800 4.4600	13:23 16:40 15:03 13:40	10 427 93 1907	3,7200 3,7200 3,7200 3,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OUTDOORZY	0,5000	15:04	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OUT	0.00 0.00	0.4000 0.6000	14:50 09:40 09:40 16:28	2392 30 1220 3086	0,4800 0,5000 0,4980 0,4680	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OVIDWORKS	0,6500	15:00	93	0.65	-0.76 %	0	0.0000	0.0000	0	8	5	[+]
OVI	0.65 0.65	0.5200 0.7800	15:00 15:00 15:00 11:00	6500 1407 147 272	0,6500 0,6500 0,6550 0,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OZECAPITAL	0,6140	16:05	1500	0.48	27.92 %	0	0.0000	0.0000	0	197	113	[+]
OZE	0.48 0.64	0.4610 0.6900	16:04 15:16 14:46 14:43	3000 3777 112 60	0,6140 0,6200 0,6220 0,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
P2CHILL	3,0100	16:39	150	2.99	1.35 %	0	0.0000	0.0000	0	3	8	[+]
P2C	2.94 3.01	2.4000 3.5800	13:19 13:19 13:19 13:19	436 100 170 159	2,9400 2,9600 2,9700 2,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.0000	0	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	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PARTNER	0,1750	11:50	111	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRN_	0.00 0.00	0.1400 0.2100	11:50 10:23 10:23 09:06	1000 6111 1000 158	0,1730 0,1670 0,1670 0,1750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PBGAMES	0,0900	15:00	43000	0.09	2.97 %	0	0.0000	0.0000	0	174	16	[+]
PBT	0.09 0.09	0.0630 0.1170	15:00 11:26 11:26 11:00	2000 9671 29329 70671	0,0900 0,0900 0,0900 0,0900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGMSA	2,6600	17:00	100	2.75	-3.27 %	0	0.0000	0.0000	0	89	236	[+]
PMG	2.58 2.85	2.2000 3.3000	17:00 16:47 16:45 16:45	1 135 5 15	2,6600 2,6600 2,6600 2,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PIX	0.00 0.00	0.0364 0.0676	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	0.0000	0	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLASMA	0,1600	11:00	8020	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLATIGE	13,4000	17:00	2	13.30	0.37 %	0	0.0000	0.0000	0	0	6	[+]
PLI	12.90 13.40	10.6500 15.9500	17:00 17:00 09:06 09:04	76 82 1 284	13,4000 13,4000 13,3000 12,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLGROUP	0,2500	15:59	500	0.29	-7.41 %	0	0.0000	0.0000	0	10	3	[+]
PLG	0.24 0.29	0.2320 0.3480	12:10 12:08 12:08 12:08	237 3105 1903 204	0,2360 0,2560 0,2600 0,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTPACK	14,3000	17:02	11	14.45	-4.35 %	0	0.0000	0.0000	0	5	70	[+]
PNT	14.10 15.20	11.6000 17.3000	17:00 17:00 17:00 17:00	89 11 20 100	14,3000 14,3000 14,3000 14,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLCOLOR	1,0000	16:38	200	1.09	-9.09 %	0	0.0000	0.0000	0	1	1	[+]
PLT	1.00 1.11	0.8680 1.3000	14:59 14:56 14:56 10:24	200 100 200 160	1,0000 1,0000 1,0100 1,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLHOLROZ	2,2600	15:20	64	2.30	-4.24 %	0	0.0000	0.0000	0	3	6	[+]
PRH	2.26 2.30	1.8400 2.7600	15:20 15:00 15:00 11:00	936 300 1000 400	2,2600 2,2600 2,2600 2,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLMAN	0,4660	15:02	50	0.47	-1.27 %	0	0.0000	0.0000	0	1	1	[+]
PLM	0.47 0.47	0.3760 0.5600	09:16 09:16 17:00 15:31	100 1000 55 2031	0,4720 0,4700 0,4720 0,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTRONIC	0,6100	14:02	640	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTN	0.00 0.00	0.4880 0.7300	13:59 13:11 12:49 11:40	360 180 35 3449	0,6100 0,6100 0,6100 0,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PPG	0,3500	09:01	3510	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRESENT24	0,1050	11:52	123	0.10	0.96 %	0	0.0000	0.0000	0	49	5	[+]
P24	0.10 0.11	0.0675 0.1240	09:57 09:57 09:54 09:53	5052 4948 7000 2000	0,1050 0,1040 0,1040 0,1040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROACTA	0,9100	14:53	672	0.88	1.11 %	0	0.0000	0.0000	0	2	2	[+]
PAC	0.88 0.91	0.7080 1.0600	14:53 14:53 14:53 14:53	1101 10 500 58	0,9000 0,8840 0,8800 0,8760	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROMISE	6,9000	16:14	295	6.70	2.99 %	0	0.0000	0.0000	0	1	8	[+]
PRO	6.40 6.90	5.4000 8.0000	16:14 16:12 16:12 12:30	5 300 50 138	6,9000 6,7500 6,7000 6,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRYMUS	6,2000	17:00	139	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRS	0.00 0.00	4.9600 7.4000	13:03 10:47 13:25 13:25	1273 8588 8800 50	6,2000 6,2000 6,3000 6,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PYRAMID	13,4500	10:07	43	13.45	0.00 %	0	0.0000	0.0000	0	0	1	[+]
PDG	13.45 13.45	10.8000 16.1000	15:20 15:19 10:48 16:24	7 5 10 16	13,4500 13,5000 13,5000 13,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QNATECHNO	27,7000	16:49	61	26.45	2.03 %	0	0.0000	0.0000	0	0	14	[+]
QNA	26.45 27.80	21.2000 31.7000	16:44 16:35 16:35 16:35	1 57 30 111	27,7000 27,7500 27,7500 27,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUART	4,4400	12:32	67	4.40	5.71 %	0	0.0000	0.0000	0	3	11	[+]
QRT	4.22 4.44	3.5200 5.2500	12:32 12:31 12:31 12:26	154 339 30 38	4,4400 4,4200 4,4000 4,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUARTICON	0,4400	15:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QON	0.00 0.00	0.3520 0.5250	11:00 11:00 11:00 11:00	21 50 2100 50	0,4020 0,4020 0,4020 0,4020	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUBICGMS	1,1900	15:59	20	1.13	-0.42 %	0	0.0000	0.0000	0	1	2	[+]
QUB	1.12 1.19	0.9040 1.3550	15:56 15:54 14:01 09:29	180 20 164 660	1,1850 1,1850 1,1850 1,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
READGENE	4,3400	16:01	68	4.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RDG	4.34 4.34	3.4800 5.2000	09:22 09:05 15:30 15:30	10 10 9 20	4,3400 4,3400 4,3400 4,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REDCARPET	23,0000	16:07	1	22.40	-2.54 %	0	0.0000	0.0000	0	0	1	[+]
RCM	22.40 23.00	18.0000 26.8000	15:11 09:00 15:09 15:09	22 8 32 2	22,4000 23,6000 23,4000 23,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMORSOL	6,1000	17:00	2	6.22	3.39 %	0	0.0000	0.0000	0	1	5	[+]
RSP	5.84 6.22	4.9800 7.4600	12:26 12:21 12:21 11:41	49 352 148 1	6,1000 6,1000 6,0800 6,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROAD	4,8300	16:49	20	5.00	-3.40 %	0	0.0000	0.0000	0	2	9	[+]
RST	4.33 5.00	4.0000 6.0000	13:32 13:26 13:26 13:04	50 15 185 10	4,8400 4,7300 4,7300 4,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROBINSON	3,5800	09:36	3	3.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBS	3.58 3.58	2.8800 4.2800	09:46 09:46 09:23 09:17	45 50 3 90	3,5800 3,5600 3,5800 3,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROBSGROUP	1,2550	16:33	26	1.22	3.29 %	0	0.0000	0.0000	0	37	46	[+]
RGL	1.18 1.26	0.9720 1.4550	16:33 16:33 16:30 16:30	1055 573 1 554	1,2500 1,2450 1,2550 1,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROCCA	4,3000	16:34	4	4.16	0.47 %	0	0.0000	0.0000	0	0	1	[+]
RCA	4.08 4.30	3.3400 4.9800	15:29 15:29 15:29 15:29	80 10 10 20	4,0800 4,1000 4,1400 4,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RSGAMES	12,4000	17:00	5	14.20	-12.68 %	0	0.0000	0.0000	0	1	9	[+]
RSG	12.00 14.80	11.4000 17.0000	16:32 16:32 16:32 16:32	10 85 10 10	12,0000 12,2000 12,3000 12,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RUCHCHORZ	0,4000	11:00	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:00 11:00 11:00 11:00	242 100 497 500	0,4000 0,4100 0,4100 0,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
S4E	39,0000	12:40	1	34.00	-2.01 %	0	0.0000	0.0000	0	0	0	[+]
S4E	34.00 39.00	27.2000 40.8000	12:03 16:03 15:11 13:24	10 1 1 1	34,0000 39,8000 39,8000 32,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SAKANA	0,4100	16:14	60	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKN	0.00 0.00	0.3280 0.4920	16:14 16:14 16:14 14:59	2340 1000 1000 10	0,4060 0,4000 0,4000 0,4060	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SAULETECH	2,0000	13:52	500	1.93	2.04 %	0	0.0000	0.0000	0	5	10	[+]
SLT	1.90 2.03	1.5400 2.3100	13:52 13:50 13:50 13:48	300 120 100 500	1,9350 1,9350 1,9350 1,9350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCANWAY	69,0000	17:00	10	69.70	-1.00 %	0	0.0000	0.0000	0	1	87	[+]
SCW	67.50 69.70	55.8000 83.6000	16:47 16:43 16:42 16:42	17 10 126 15	67,6000 67,7000 67,5000 67,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SDSOPTIC	2,6800	15:00	105	2.70	-4.29 %	0	0.0000	0.0000	0	1	3	[+]
SDS	2.68 2.70	2.1600 3.2400	11:11 11:10 11:10 11:00	32 20 200 286	2,7000 2,7000 2,7000 2,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEDIVIO	8,7800	17:00	3	8.62	-2.66 %	0	0.0000	0.0000	0	1	5	[+]
SED	8.40 9.02	6.9000 10.3000	17:00 17:00 16:33 15:42	1 61 4 1	8,7800 8,7800 8,6000 8,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,5200	17:00	50	2.40	-1.56 %	0	0.0000	0.0000	0	5	13	[+]
SEV	2.40 2.52	1.9200 2.8800	16:19 16:03 15:20 14:51	780 12 22 1000	2,5000 2,5000 2,5200 2,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFD	2,2200	13:34	145	2.26	-1.33 %	0	0.0000	0.0000	0	3	6	[+]
SFD	2.22 2.27	1.8100 2.7100	13:34 13:22 12:49 12:49	55 45 1265 500	2,2300 2,2300 2,2700 2,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SIMTERACT	5,1000	09:00	2	5.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SMT	5.10 5.10	4.0800 6.1000	09:00 09:48 09:00 13:07	2 391 2 205	5,1000 5,1000 5,1000 4,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOFTBLUE	0,2720	17:00	5	0.27	-0.37 %	0	0.0000	0.0000	0	33	9	[+]
SBE	0.26 0.27	0.2180 0.3260	15:01 14:19 14:19 14:19	50 1 1000 50	0,2720 0,2710 0,2580 0,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOLARINOV	0,0574	15:33	92	0.05	6.69 %	0	0.0000	0.0000	0	655	37	[+]
SIN	0.05 0.06	0.0378 0.0698	15:05 15:04 15:04 15:04	3000 1000 8000 30000	0,0530 0,0530 0,0530 0,0530	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONKA	12,4000	15:12	292	12.40	0.81 %	0	0.0000	0.0000	0	7	91	[+]
SOK	12.40 12.40	9.9200 14.8500	15:12 15:09 15:07 15:07	58 148 400 1350	12,4000 12,4000 12,4000 12,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STANDREW	7,5000	10:59	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STD	0.00 0.00	6.0000 9.0000	10:59 10:59 10:59 10:59	8 66 10 10	7,5000 7,5500 7,6000 7,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STARWARD	8,2000	15:51	6	8.04	1.86 %	0	0.0000	0.0000	0	0	3	[+]
STA	8.00 8.20	6.4400 9.6400	15:51 15:51 15:51 15:51	10 16 5 147	8,2000 8,2000 8,1900 8,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STEMCELLS	0,1780	17:00	5	0.19	1.71 %	0	0.0000	0.0000	0	3	1	[+]
SCS	0.18 0.20	0.1520 0.2280	16:40 11:00 11:00 11:00	10 400 200 400	0,1890 0,1960 0,1960 0,1950	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SUNDRAGON	0,3260	17:00	3429	0.34	-3.41 %	0	0.0000	0.0000	0	95	32	[+]
SDG	0.32 0.34	0.2700 0.4050	17:00 17:00 16:49 16:49	1400 100 4006 1327	0,3260 0,3260 0,3325 0,3255	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SUNTECH	2,4700	16:22	1586	2.44	0.00 %	0	0.0000	0.0000	0	2	5	[+]
SUN	2.44 2.47	1.9550 2.9200	16:22 16:22 16:22 15:27	15 444 5 56	2,4700 2,4700 2,4600 2,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNERGA	0,6500	16:17	200	0.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNG	0.63 0.65	0.5200 0.7800	13:09 09:05 16:14 16:10	200 20 250 200	0,6300 0,6500 0,6500 0,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SZAR	0,1060	10:08	1	0.11	-1.85 %	0	0.0000	0.0000	0	2	0	[+]
SZR	0.10 0.11	0.0865 0.1290	09:36 09:05 12:55 12:27	1625 100 1 90	0,1040 0,1080 0,1080 0,1070	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAMEX	2,6000	09:01	10	2.60	-1.52 %	0	0.0000	0.0000	0	0	0	[+]
TOS	2.60 2.60	2.0800 3.1200	09:27 09:27 09:02 14:49	300 46 10 1000	2,6400 2,5000 2,5000 2,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAXNET	2,3400	12:50	302	2.36	-0.85 %	0	0.0000	0.0000	0	1	2	[+]
TXN	2.34 2.36	1.8900 2.8200	12:44 12:44 10:33 11:18	10 38 400 5	2,3600 2,3600 2,3600 2,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELEMEDPL	1,1700	17:00	9	0.98	8.33 %	0	0.0000	0.0000	0	2	2	[+]
TMP	0.97 1.17	0.7850 1.1700	17:00 17:00 14:57 14:57	100 81 1770 300	1,1700 1,1700 0,9650 0,9700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELESTRADA	18,8000	17:00	20	18.20	3.30 %	0	0.0000	0.0000	0	0	1	[+]
TLS	18.20 18.80	14.6000 21.8000	10:45 15:29 15:03 14:18	20 5 227 10	18,2000 18,2000 18,2000 18,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELGAM	0,5400	15:50	994	0.52	3.05 %	0	0.0000	0.0000	0	32	17	[+]
TLG	0.51 0.54	0.4160 0.6240	15:50 15:50 15:49 15:49	25 1350 2975 25	0,5380 0,5380 0,5380 0,5360	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMO2PWR	0,1535	11:15	86	0.15	2.33 %	0	0.0000	0.0000	0	122	18	[+]
T2P	0.15 0.15	0.1215 0.1815	11:15 11:01 10:35 10:35	913 281 100 121	0,1530 0,1530 0,1530 0,1530	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOEXP	20,5000	16:44	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TME	0.00 0.00	16.4000 24.6000	16:44 15:29 15:28 15:28	36 5 6 50	19,4000 19,4000 16,6000 17,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
THEDUST	1,3600	16:46	11	1.50	-9.33 %	0	0.0000	0.0000	0	2	3	[+]
THD	1.34 1.72	1.2000 1.8000	16:46 16:46 16:46 15:56	19 50 20 30	1,3600 1,4000 1,5000 1,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TNTPROENR	1,5500	15:52	1	1.55	-1.90 %	0	0.0000	0.0000	0	1	2	[+]
TNT	1.55 1.58	1.2400 1.8500	15:48 15:48 15:35 14:41	643 11 24 1	1,5450 1,5500 1,5750 1,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TREX	0,9500	14:27	25000	0.98	-8.65 %	0	0.0000	0.0000	0	51	49	[+]
TRX	0.95 0.98	0.7850 1.1700	14:27 13:29 13:29 13:29	4000 20973 200 17	0,9550 0,9600 0,9650 0,9650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRUEGAMES	0,5400	16:30	30	0.54	-0.74 %	0	0.0000	0.0000	0	5	3	[+]
TGS	0.50 0.54	0.4340 0.6500	16:20 16:20 16:20 16:20	558 1337 200 200	0,5000 0,5000 0,5000 0,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UFGAMES	1,0800	12:30	12	1.08	0.93 %	0	0.0000	0.0000	0	0	0	[+]
UFG	1.08 1.08	0.8650 1.2900	10:01 09:56 09:20 14:03	5 100 5 1320	1,0700 1,0600 1,0200 1,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIFIED	0,3400	15:00	2	0.29	40.50 %	0	0.0000	0.0000	0	0	0	[+]
UFC	0.29 0.34	0.2300 0.3420	11:00 15:00 11:17 15:00	2 500 3 4000	0,2860 0,2420 0,2460 0,2060	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VAKOMTEK	0,9000	14:25	2000	0.90	-1.10 %	0	0.0000	0.0000	0	2	2	[+]
VKT	0.90 0.90	0.7200 1.0800	15:01 09:00 13:30 09:00	2000 3000 1088 1000	0,9100 0,9200 0,9200 0,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VARSAV	0,4470	11:58	30	0.43	-0.67 %	0	0.0000	0.0000	0	5	2	[+]
VAR	0.43 0.45	0.3400 0.5100	11:49 10:29 10:29 10:19	3100 1728 272 228	0,4250 0,4250 0,4250 0,4250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VEE	12,7200	15:44	5	12.64	0.47 %	0	0.0000	0.0000	0	1	7	[+]
VEE	12.10 12.74	10.1200 15.1600	15:42 15:00 15:00 14:58	1 3 2 1	12,3600 12,7400 12,7200 12,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERBICOM	1,1400	09:01	90	1.14	0.88 %	0	0.0000	0.0000	0	0	0	[+]
VRB	1.14 1.14	0.9150 1.3600	17:00 11:20 11:20 16:33	10 10 90 10	1,1300 1,1200 1,1100 1,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIDIS	5,0000	09:01	10	5.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VDS	5.00 5.00	4.0000 6.0000	09:02 09:01 09:04 09:01	2 2 2 2	5,0000 5,0000 5,0000 5,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VISION	0,0220	11:07	10950	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOOLT	3,1200	11:25	1	3.02	2.30 %	0	0.0000	0.0000	0	13	41	[+]
VLT	3.02 3.12	2.4200 3.6200	11:25 11:25 11:25 11:25	3983 7046 250 840	3,1000 3,0900 3,0800 3,0700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRFABRIC	3,3500	15:35	19	3.29	0.90 %	0	0.0000	0.0000	0	0	1	[+]
VFA	3.29 3.35	2.6400 3.9400	13:19 13:19 13:19 13:19	256 20 10 14	3,3500 3,3500 3,3500 3,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRFACTORY	0,3720	17:00	15	0.39	-3.63 %	0	0.0000	0.0000	0	78	29	[+]
VRF	0.35 0.39	0.3090 0.4630	16:16 16:01 15:58 15:30	62 20 20 40	0,3560 0,3720 0,3720 0,3550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WERTHHOLZ	0,2000	11:21	1500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WHH	0.00 0.00	0.1600 0.2400	12:45 16:49 16:49 16:47	14 1 601 800	0,2000 0,2000 0,1970 0,1960	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WESTREAL	0,6100	10:35	20	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIERZYCL	0,5150	12:17	311	0.52	-3.74 %	0	0.0000	0.0000	0	1	1	[+]
WRL	0.52 0.52	0.4160 0.6200	12:17 12:17 12:17 12:17	350 100 500 109	0,5200 0,5200 0,5200 0,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XBSPROLOG	88,0000	15:10	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XBS	0.00 0.00	70.5000 105.0000	15:10 15:10 15:08 15:08	24 3 33 10	88,0000 88,0000 88,5000 88,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZENERIS	4,2400	16:03	115	4.45	-1.40 %	0	0.0000	0.0000	0	1	3	[+]
ZEN	4.24 4.47	3.5600 5.3400	16:03 16:03 16:03 16:03	10 10 99 10	4,2800 4,2900 4,3000 4,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZORTRAX	0,0750	15:26	50000	0.07	0.13 %	0	0.0000	0.0000	0	299	22	[+]
ZRX	0.07 0.08	0.0504 0.0936	15:23 15:12 15:00 15:00	50000 50000 863 8500	0,0750 0,0750 0,0750 0,0750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	97819.4	-0.94%	03-28
WIG20	2747.7	-1.16%	03-28
WIG20 Fut	2748.0	-1.08%	03-28
WIG20USD	711.8	-0.73%	03-28
mWIG40	7288.7	-0.35%	03-28
sWIG80	26840.8	-0.24%	03-28

Notowania Świat
Dow	41583.9	-1.69%	03-28
Nasdaq	17323.0	-2.70%	03-28
Nikkei	37120.3	-1.80%	03-28
DAX	22461.5	-0.96%	03-28
Ropa WTI	69.4	-0.80%	03-28
Złoto	3085.2	+0.98%	03-28

Notowania Waluty
EUR/PLN	4.18021	-0.10%	03-28
CHF/PLN	4.38109	-0.35%	03-28
USD/PLN	3.85953	-0.42%	03-28
EUR/USD	1.08309	+0.32%	03-28
GBP/USD	1.29443	-0.01%	03-28
USD/JPY	149.757	-0.86%	03-28

Forum
» [OVO] przymusowy wykup [0][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
RYVU	27.70	15.90%
WOODPCKR	4.30	10.26%
GAMFACTOR	11.95	9.63%
LSISOFT	16.60	7.10%
RAWLPLUG	17.75	6.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PGFGROUP	0.51	-17.15%
MILKILAND	2.28	-9.16%
SERINUS	1.43	-8.92%
ADIUVO	1.29	-7.86%
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