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	0,0938	16:27	5	0.09	1.30 %	0	0.0000	0.0000	0	113	10	[+]
ONE	0.09 0.09	0.0656 0.1215	16:27 16:20 16:10 16:07	550 2000 2312 1188	0,0936 0,0934 0,0934 0,0934	0 0 0 0	0 0 0 0	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	1,1000	12:08	30	1.10	-8.33 %	0	0.0000	0.0000	0	0	0	[+]
4MB	1.10 1.20	0.8800 1.3200	09:17 09:17 09:03 16:27	38 12 5 28	1,2000 1,2000 1,1000 1,2000	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
7FIT	14,8000	16:28	52	14.00	6.47 %	0	0.0000	0.0000	0	0	5	[+]
7FT	13.20 14.80	11.2000 16.8000	16:28 16:28 16:28 16:12	50 77 21 1	14,0000 14,0000 13,7000 13,7000	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
7LEVELS	5,7000	16:28	176	5.70	0.00 %	0	0.0000	0.0000	0	0	1	[+]
7LV	5.70 5.70	4.5600 6.8000	16:28 09:00 11:19 09:24	28 2 10 27	5,7000 5,7000 5,7000 6,0000	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
ABAK	5,0000	16:06	177	5.10	-3.85 %	0	0.0000	0.0000	0	0	1	[+]
ABK	5.00 5.10	4.0800 6.1000	16:06 09:57 09:28 09:27	23 1 1 1	5,1000 5,2000 5,1000 5,2000	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
ABSINVEST	1,2000	16:46	20	1.10	0.00 %	0	0.0000	0.0000	0	37	45	[+]
AIN	1.10 1.20	0.8800 1.3200	16:45 16:45 16:40 15:17	1000 22806 42 1452	1,2000 1,2000 1,2000 1,2000	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
ADATEX	1,1100	14:19	30	1.11	-3.48 %	0	0.0000	0.0000	0	0	0	[+]
ADX	1.11 1.11	0.8880 1.3300	14:19 13:53 09:00 09:39	170 2 300 2	1,1100 1,1500 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
AERFINANC	0,0450	11:00	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	0 0 0 0	0 0 0 0	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	23,2000	13:16	1	23.20	-0.85 %	0	0.0000	0.0000	0	0	2	[+]
AGL	22.20 23.20	18.6000 27.8000	12:01 12:01 09:36 09:03	22 10 2 30	22,2000 22,4000 23,2000 23,2000	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
AITON	0,2890	16:12	739	0.29	0.35 %	0	0.0000	0.0000	0	1	0	[+]
AIT	0.26 0.29	0.2310 0.3450	16:12 14:36 10:09 10:09	261 4 182 4	0,2880 0,2850 0,2600 0,2870	0 0 0 0	0 0 0 0	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	0,2500	15:01	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AFC	0.00 0.00	0.2000 0.3000	15:01 11:00 11:00 15:00	10 1360 2500 100	0,2500 0,2500 0,2500 0,2800	0 0 0 0	0 0 0 0	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	26,0000	15:50	20	25.00	4.00 %	0	0.0000	0.0000	0	0	3	[+]
AOL	23.20 26.00	20.0000 30.0000	15:50 15:41 15:41 15:41	20 26 20 15	25,0000 23,2000 24,0000 25,0000	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
APANET	1,0000	09:17	11	1.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APA	1.00 1.00	0.8000 1.2000	09:12 09:32 15:09 09:07	65 10 2000 10	1,0000 1,0000 1,0000 1,0000	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
APIS	0,0190	15:00	20000	0.02	-2.56 %	0	0.0000	0.0000	0	20	0	[+]
ASA	0.02 0.02	0.0135 0.0245	11:00 15:00 11:29 11:25	500 1 13996 60000	0,0195 0,0185 0,0180 0,0180	0 0 0 0	0 0 0 0	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	0,9900	15:03	1	0.99	2.06 %	0	0.0000	0.0000	0	1	1	[+]
APC	0.99 0.99	0.7950 1.1800	15:00 15:29 15:00 15:00	799 1 526 274	0,9900 0,9700 0,9700 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
APS	6,7500	16:42	53	6.85	-1.46 %	0	0.0000	0.0000	0	2	14	[+]
APS	6.75 6.85	5.5000 8.2000	16:05 13:01 13:01 11:48	100 15 5 201	6,7500 6,7500 6,7500 6,8000	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
AQUABB	11,1000	16:33	20	10.70	3.74 %	0	0.0000	0.0000	0	0	1	[+]
AQU	10.70 11.10	8.6000 12.8000	16:33 16:33 14:17 14:16	20 5 68 7	11,0000 10,7000 10,7000 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
AQUAPOZ	8,5000	09:00	2	8.50	4.29 %	0	0.0000	0.0000	0	0	0	[+]
AQA	8.50 8.50	6.8000 10.2000	16:46 12:09 09:00 17:00	50 1 2 63	8,1500 8,1500 8,5000 7,8500	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
ARTGAMES	0,8800	16:32	3	0.90	-4.35 %	0	0.0000	0.0000	0	17	15	[+]
ARG	0.83 0.90	0.7200 1.0700	16:31 16:21 16:14 15:25	3 100 1149 27	0,8800 0,8550 0,8550 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
ASTRO	0,0715	11:15	5535	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASR	0.00 0.00	0.0505 0.0925	11:15 11:00 11:00 11:00	4465 535 485 3515	0,0715 0,0715 0,0715 0,0715	0 0 0 0	0 0 0 0	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	11,0000	15:42	5	11.45	-0.90 %	0	0.0000	0.0000	0	3	31	[+]
ATA	10.70 11.50	9.1600 13.7000	15:37 15:20 15:12 15:12	10 45 14 34	11,0000 11,0000 10,7000 10,8000	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
ATOMJELLY	1,6600	16:48	50	1.66	0.00 %	0	0.0000	0.0000	0	3	6	[+]
ATJ	1.60 1.66	1.3300 1.9900	16:47 16:23 16:23 16:16	100 2179 268 2	1,6600 1,6000 1,6000 1,6600	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
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	1,2250	16:16	5	1.24	-1.21 %	0	0.0000	0.0000	0	1	1	[+]
AUX_	1.21 1.24	0.9880 1.4800	15:05 14:09 11:36 11:22	150 16 493 26	1,2200 1,2050 1,2100 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
AZTEC	1,6400	09:37	10	1.64	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AZC	1.64 1.64	1.3200 1.9600	09:37 11:22 09:23 14:02	10 2 10 2	1,6400 1,6000 1,6400 1,6400	0 0 0 0	0 0 0 0	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	19,8000	13:15	60	19.80	-3.88 %	0	0.0000	0.0000	0	0	1	[+]
BLT	19.80 20.80	15.9000 23.6000	10:17 09:27 16:18 16:18	2 1 2 48	20,8000 19,8000 20,6000 20,6000	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
BELEAF	2,9000	11:00	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLF	0.00 0.00	2.3200 3.4800	11:00 11:00 11:00 11:00	10 10 5 10	2,9000 2,9000 2,9000 2,9000	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	3,8000	10:59	10	3.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHX	3.80 3.80	3.0400 4.5600	10:59 10:40 09:40 17:00	5 128 5 1	3,8000 3,8000 3,8000 3,8000	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
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	18,0000	14:25	10	17.90	0.00 %	0	0.0000	0.0000	0	0	2	[+]
BGD	17.80 18.00	14.4000 21.4000	12:41 12:41 12:41 09:51	2 57 15 11	17,8000 17,8000 17,9000 18,0000	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
BIOMASS	0,1270	17:00	500	0.13	-1.55 %	0	0.0000	0.0000	0	332	41	[+]
BEP	0.12 0.13	0.1015 0.1515	17:00 16:32 16:32 16:32	100 277 168 80	0,1270 0,1270 0,1265 0,1265	0 0 0 0	0 0 0 0	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	0,1580	16:41	600	0.16	12.06 %	0	0.0000	0.0000	0	4	1	[+]
BTK	0.16 0.16	0.1270 0.1890	16:41 10:08 17:00 17:00	3000 700 322 4498	0,1570 0,1580 0,1410 0,1410	0 0 0 0	0 0 0 0	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	2,3400	17:00	100	2.38	-1.68 %	0	0.0000	0.0000	0	1	2	[+]
BKD	2.26 2.42	1.9050 2.8500	11:30 11:30 11:17 11:17	404 96 4 10	2,2600 2,2600 2,2600 2,3200	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
BLACKPOIN	0,3600	09:00	12	0.36	-0.55 %	0	0.0000	0.0000	0	0	0	[+]
BPN	0.36 0.36	0.2880 0.4320	09:00 10:00 09:00 09:00	12 2200 104 12	0,3620 0,3600 0,3200 0,3600	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
BLACKROSE	0,4800	12:35	20	0.48	0.00 %	0	0.0000	0.0000	0	2	1	[+]
BRP	0.44 0.50	0.3840 0.5760	12:07 12:06 12:06 12:06	480 30 30 30	0,5000 0,4980 0,4970 0,4960	0 0 0 0	0 0 0 0	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	0,1040	17:00	50	0.11	4.00 %	0	0.0000	0.0000	0	6	1	[+]
BPC	0.09 0.11	0.0850 0.1270	17:00 15:34 15:34 09:00	500 23 200 12	0,1040 0,0870 0,0905 0,1060	0 0 0 0	0 0 0 0	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	0,2460	15:01	1317	0.25	-3.53 %	0	0.0000	0.0000	0	10	2	[+]
BSA	0.25 0.25	0.1980 0.2960	15:00 15:00 15:00 15:00	683 317 183 817	0,2460 0,2460 0,2460 0,2460	0 0 0 0	0 0 0 0	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	15,7500	15:28	386	15.75	-0.63 %	0	0.0000	0.0000	0	0	6	[+]
BSH	15.75 15.75	12.6000 18.9000	16:30 16:29 16:29 16:29	1 15 100 30	15,8500 15,3000 15,3500 15,4000	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
BTCSTUDIO	0,1890	11:00	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BTC	0.00 0.00	0.1520 0.2260	11:04 11:03 11:02 11:01	2000 1000 269 731	0,1890 0,1890 0,1890 0,1890	0 0 0 0	0 0 0 0	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	0,1948	17:00	100	0.20	-0.92 %	0	0.0000	0.0000	0	179	34	[+]
CBD	0.19 0.20	0.1576 0.2360	16:19 16:19 16:19 16:19	51832 250 1000 120	0,1860 0,1862 0,1862 0,1868	0 0 0 0	0 0 0 0	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	2,7900	16:07	10	2.82	-0.36 %	0	0.0000	0.0000	0	0	0	[+]
CRB	2.69 2.82	2.2600 3.3800	14:19 10:05 09:00 12:17	7 10 1 30	2,6900 2,8200 2,8200 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
CARLSON	2,5000	17:00	2	2.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAI	2.50 2.50	2.0000 3.0000	09:03 17:00 09:01 09:01	2 2 2 2	2,5000 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
CARPATHIA	1,6600	09:00	3	1.66	5.73 %	0	0.0000	0.0000	0	0	0	[+]
CRC	1.66 1.66	1.3300 1.9900	09:35 13:03 11:39 11:39	1 99 1 1	1,5700 1,5700 1,5700 1,5700	0 0 0 0	0 0 0 0	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	0,5600	12:18	16	0.61	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CCS	0.56 0.61	0.4880 0.7300	10:02 09:24 14:46 14:05	70 53 49 4	0,6100 0,5600 0,6100 0,6100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CENTURION	0,2020	17:04	5379	0.20	0.00 %	0	0.0000	0.0000	0	813	160	[+]
CTF	0.19 0.20	0.1620 0.2420	17:00 17:00 17:00 17:00	1 4111 7000 3000	0,2020 0,2020 0,2020 0,2020	0 0 0 0	0 0 0 0	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	1,6900	13:25	100	1.69	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
CFG	1.69 1.69	1.3550 2.0200	09:00 15:31 15:04 12:03	2 100 1000 29	1,6900 1,6950 1,6900 1,6900	0 0 0 0	0 0 0 0	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	0,6000	17:03	564	0.70	-17.81 %	0	0.0000	0.0000	0	556	352	[+]
CHP	0.57 0.78	0.5600 0.8360	17:02 17:02 17:02 17:00	4000 840 400 1600	0,6000 0,6000 0,6000 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
CMI	10,4000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMI	0.00 0.00	8.3500 12.4000	11:42 14:05 16:31 16:31	1 1 2 3	10,1000 10,4000 10,1000 10,1000	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	5,9000	11:31	500	5.90	-0.84 %	0	0.0000	0.0000	0	1	3	[+]
CLA	5.90 5.90	4.7200 7.0500	11:31 15:51 15:08 14:43	25 15 510 15	5,9000 5,9500 5,8500 5,8500	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
COREY	0,3860	14:43	100	0.39	-0.52 %	0	0.0000	0.0000	0	3	1	[+]
COR	0.35 0.39	0.3100 0.4620	12:54 12:54 11:57 09:53	1052 2000 1 25	0,3800 0,3800 0,3520 0,3880	0 0 0 0	0 0 0 0	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	0,4490	16:34	307	0.42	4.91 %	0	0.0000	0.0000	0	4	2	[+]
COS	0.42 0.45	0.3400 0.5080	16:34 16:32 16:32 16:32	193 7 193 7	0,4480 0,4480 0,4460 0,4460	0 0 0 0	0 0 0 0	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	0,0270	11:00	112696	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTE	0.00 0.00	0.0190 0.0350	11:00 11:11 11:10 11:00	2000 7000 100000 2010	0,0270 0,0322 0,0322 0,0322	0 0 0 0	0 0 0 0	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	6,1000	16:45	150	5.96	-0.97 %	0	0.0000	0.0000	0	4	26	[+]
CWA	5.90 6.26	4.7700 7.1400	16:41 16:22 16:03 16:03	139 10 17 3	6,1000 6,1000 6,1000 5,9000	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
CZARNKOW	0,1000	11:00	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRO	0.00 0.00	0.0800 0.1200	11:00 11:00 11:00 11:00	100 2138 7362 500	0,1000 0,1000 0,1000 0,1000	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
DANKS	0,7650	11:39	15	0.77	0.66 %	0	0.0000	0.0000	0	0	0	[+]
DNS	0.74 0.77	0.6200 0.9200	11:37 11:37 11:37 11:37	97 15 15 15	0,7400 0,7450 0,7500 0,7550	0 0 0 0	0 0 0 0	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	0,1260	11:04	2892	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEFENCEH	0,7300	17:00	327	0.74	-0.68 %	0	0.0000	0.0000	0	118	83	[+]
DFH	0.69 0.74	0.5900 0.8800	17:00 17:00 17:00 16:49	174 499 500 826	0,7300 0,7300 0,7300 0,7300	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
DEKTRA	5,0600	10:42	20	5.12	-1.17 %	0	0.0000	0.0000	0	0	0	[+]
DKR	5.06 5.12	4.1000 6.1400	10:42 10:42 09:42 09:39	3 2 3 3	5,0600 5,0600 5,1200 5,1200	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
DGNET	8,6200	15:53	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGN	0.00 0.00	6.9000 10.3000	14:05 12:54 12:54 14:07	1 8 1 1	8,6200 8,6200 8,7800 8,9400	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
DITIX	0,2280	12:00	1	0.21	10.14 %	0	0.0000	0.0000	0	16	3	[+]
DTX	0.21 0.23	0.1665 0.2490	12:00 11:59 11:59 09:27	1718 3247 6753 2035	0,2080 0,2080 0,2070 0,2080	0 0 0 0	0 0 0 0	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	0,9220	15:17	12	0.97	-3.56 %	0	0.0000	0.0000	0	2	2	[+]
DRG	0.92 0.97	0.7760 1.1600	14:56 14:21 12:43 12:43	1 13 149 50	0,9220 0,9600 0,9200 0,9200	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
DRFINANCE	1,1600	12:30	1	1.10	-3.33 %	0	0.0000	0.0000	0	9	10	[+]
DRF	1.02 1.25	0.8800 1.3200	12:24 12:24 10:23 10:23	200 100 8 100	1,0500 1,1000 1,2400 1,1900	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
DUALITY	0,9200	10:37	200	0.92	-2.13 %	0	0.0000	0.0000	0	0	0	[+]
DUA	0.92 0.92	0.7360 1.1000	09:50 09:50 09:10 09:02	41 24 75 200	0,9400 0,9180 0,9000 0,9000	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
EASYCALL	14,9000	17:01	160	15.40	-3.87 %	0	0.0000	0.0000	0	3	48	[+]
ECL	14.40 15.60	12.4000 18.4000	17:00 17:00 16:41 16:41	140 10 600 119	14,9000 14,9000 14,7000 14,7000	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
ECCGAMES	0,2040	10:22	2000	0.20	0.00 %	0	0.0000	0.0000	0	7	1	[+]
ECC	0.20 0.20	0.1635 0.2440	10:09 10:08 10:08 09:43	67 3498 1435 50	0,2040 0,2040 0,2040 0,2040	0 0 0 0	0 0 0 0	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	1,5000	15:07	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECT	0.00 0.00	1.2000 1.8000	15:06 14:45 14:45 09:00	65 3000 100 711	1,3800 1,4000 1,4000 1,5050	0 0 0 0	0 0 0 0	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	0,6450	15:00	3	0.56	13.16 %	0	0.0000	0.0000	0	1	0	[+]
EKS	0.56 0.65	0.4480 0.6700	15:00 15:00 11:00 11:00	250 2 10 270	0,6450 0,6450 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
EKIPA	1,2750	15:37	75	1.22	1.19 %	0	0.0000	0.0000	0	17	21	[+]
EEE	1.21 1.28	0.9760 1.4600	15:37 15:26 15:26 14:56	8 2 9 1	1,2700 1,2700 1,2650 1,2650	0 0 0 0	0 0 0 0	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	1,3800	16:41	300	1.37	1.10 %	0	0.0000	0.0000	0	8	11	[+]
EBX	1.35 1.40	1.0950 1.6350	16:14 13:51 13:33 13:33	83 744 2192 492	1,3900 1,3500 1,3950 1,3950	0 0 0 0	0 0 0 0	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	7,0500	16:35	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	0 0 0 0	0 0 0 0	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	6,0000	16:42	50	5.80	-3.23 %	0	0.0000	0.0000	0	0	0	[+]
EGH	5.80 6.00	4.6400 6.9500	13:39 11:07 16:12 15:01	3 8 40 57	5,8000 6,2000 6,0000 6,0000	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
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	0 0 0 0	0 0 0 0	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	0,4680	13:58	500	0.49	-1.68 %	0	0.0000	0.0000	0	36	16	[+]
EMP	0.44 0.49	0.3960 0.5900	12:00 10:09 09:39 09:38	200 10 5 3717	0,4740 0,4780 0,4780 0,4440	0 0 0 0	0 0 0 0	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	5,9000	14:09	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
END	0.00 0.00	4.7200 7.0500	14:15 14:09 12:16 11:13	1 1 1 1	5,9000 6,2000 5,9000 6,0000	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
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	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	2,4500	15:38	10	2.47	-0.81 %	0	0.0000	0.0000	0	2	5	[+]
ECK	2.41 2.47	1.9800 2.9600	15:36 15:28 15:03 13:26	2 3 5 450	2,4100 2,4100 2,4100 2,4100	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
EUROTAX	2,3000	14:22	5	2.32	0.00 %	0	0.0000	0.0000	0	2	5	[+]
ETX	2.22 2.32	1.8600 2.7800	13:50 13:49 13:49 13:29	700 895 667 5	2,2200 2,2400 2,2400 2,2400	0 0 0 0	0 0 0 0	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	3,7400	14:09	230	3.82	-3.11 %	0	0.0000	0.0000	0	0	1	[+]
EXA	3.74 3.82	3.0600 4.5800	14:08 10:37 16:07 12:38	20 20 3 1	3,7600 3,8200 3,8600 3,8600	0 0 0 0	0 0 0 0	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	0,4410	17:00	454	0.44	-0.90 %	0	0.0000	0.0000	0	259	112	[+]
EXC	0.42 0.44	0.3535 0.5290	17:00 17:00 17:00 16:48	500 3 543 297	0,4410 0,4410 0,4410 0,4395	0 0 0 0	0 0 0 0	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	3,0900	15:07	877	3.20	1.31 %	0	0.0000	0.0000	0	3	9	[+]
F51	3.09 3.20	2.5600 3.8400	15:07 15:00 15:00 15:00	223 117 250 10	3,0900 3,0900 3,0900 3,0900	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
FARMYFO	13,5000	15:13	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	0 0 0 0	0 0 0 0	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	0,3060	13:58	10	0.28	-0.65 %	0	0.0000	0.0000	0	2	1	[+]
FEM	0.28 0.31	0.2240 0.3360	11:03 16:30 15:11 10:09	2000 1386 15 250	0,2800 0,3080 0,3080 0,2800	0 0 0 0	0 0 0 0	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	4,2000	13:29	2	4.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FHD	4.20 4.20	3.3600 5.0000	14:13 14:11 09:02 09:00	1 1 2 4	4,2000 4,3000 4,3000 4,2000	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
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	0,2590	17:03	28862	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	0 0 0 0	0 0 0 0	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	0,6700	11:00	15	0.67	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTL	0.67 0.67	0.5400 0.8000	11:00 15:00 15:00 11:20	200 200 178 1620	0,6700 0,6700 0,5800 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
FOREVEREN	2,6100	14:32	301	2.62	-1.51 %	0	0.0000	0.0000	0	3	7	[+]
FOR	2.60 2.62	2.1000 3.1400	12:49 12:47 12:42 12:42	6 334 20 146	2,6100 2,6200 2,6200 2,6200	0 0 0 0	0 0 0 0	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	37,9000	16:15	1	37.20	0.00 %	0	0.0000	0.0000	0	0	6	[+]
FRW	37.00 37.90	29.8000 44.6000	16:15 12:01 11:57 11:26	10 83 10 54	37,7000 37,0000 37,1000 37,2000	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
FOTOVOLT	0,4300	14:43	8	0.40	7.50 %	0	0.0000	0.0000	0	1	0	[+]
FVE	0.40 0.43	0.3200 0.4800	14:43 14:24 14:24 14:22	140 260 340 10	0,4200 0,4200 0,4100 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
FREEMIND	5,8800	10:46	130	5.94	-1.01 %	0	0.0000	0.0000	0	0	1	[+]
FRM	5.88 5.94	4.7600 7.1200	10:46 09:28 14:12 12:11	20 19 1 10	5,9000 5,9400 5,9400 6,0000	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
GALVO	1,5900	16:34	3	1.53	4.61 %	0	0.0000	0.0000	0	0	1	[+]
GAL	1.52 1.59	1.2300 1.8300	16:34 16:34 14:02 12:12	89 8 240 125	1,5300 1,5200 1,5300 1,5200	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
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	0 0 0 0	0 0 0 0	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	16,3500	17:00	151	16.40	0.31 %	0	0.0000	0.0000	0	3	50	[+]
GMV	16.05 16.40	13.1500 19.6500	15:33 13:48 13:43 12:55	69 100 48 10	16,4000 16,4000 16,3500 16,3500	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
GENOMED	24,2000	14:53	5	24.80	0.00 %	0	0.0000	0.0000	0	0	2	[+]
GEN	24.20 24.80	19.9000 29.6000	11:22 10:29 10:27 09:07	41 25 24 1	24,2000 24,8000 24,8000 24,8000	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
GENXONE	6,7000	16:42	4	6.50	0.30 %	0	0.0000	0.0000	0	4	26	[+]
GX1	6.40 6.86	5.2000 7.8000	16:35 16:35 16:11 16:11	1 2 1 269	6,4000 6,5000 6,7000 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
GEOTRANS	5,2200	17:00	1	5.22	4.40 %	0	0.0000	0.0000	0	9	45	[+]
GTS	5.00 5.30	4.1800 6.2600	17:00 17:00 17:00 16:21	10 2 2 10	5,2200 5,2200 5,2200 5,0200	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
GHYDROGEN	2,1000	09:32	10	2.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GHY	2.10 2.10	1.6800 2.5200	09:41 16:30 14:16 14:14	10 10 5 1	2,1000 2,0800 2,1000 2,0200	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
GKSKAT	0,1500	11:34	9900	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKS	0.00 0.00	0.1200 0.1800	11:00 11:00 11:00 11:00	100 4160 840 5000	0,1500 0,1500 0,1500 0,1560	0 0 0 0	0 0 0 0	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	17,0000	12:20	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	12:04 12:56 11:00 11:04	69 30 1 44	17,0000 17,0000 17,0000 14,4000	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
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
GRAAL	20,0000	10:28	100	19.90	0.50 %	0	0.0000	0.0000	0	1	14	[+]
GRL	19.90 20.98	15.9200 23.8800	10:28 10:26 09:49 09:49	86 47 10 100	20,1000 20,1000 20,9800 20,0000	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
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	1,0550	09:32	25	1.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRM	1.06 1.06	0.8440 1.2650	09:41 17:00 17:00 14:14	25 69 1 1	1,0550 1,0500 1,0500 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
GRUPAMZ	0,3160	17:00	7	0.32	0.00 %	0	0.0000	0.0000	0	50	15	[+]
GMZ	0.29 0.32	0.2560 0.3840	17:00 15:53 13:31 12:06	8863 1137 30258 8971	0,3160 0,2900 0,2900 0,2900	0 0 0 0	0 0 0 0	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	55,5000	16:12	9	56.50	-1.77 %	0	0.0000	0.0000	0	0	9	[+]
GRC	55.50 56.50	45.2000 67.5000	16:12 14:18 13:30 12:19	10 5 1 125	55,5000 55,5000 56,0000 56,0000	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
HEMP	0,2395	17:00	10	0.25	-2.24 %	0	0.0000	0.0000	0	316	74	[+]
HMP	0.23 0.25	0.1960 0.2940	17:00 17:00 16:48 16:47	9000 3000 1 1139	0,2395 0,2395 0,2355 0,2400	0 0 0 0	0 0 0 0	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	1,5100	16:17	78	1.61	-5.92 %	0	0.0000	0.0000	0	7	10	[+]
HER	1.38 1.61	1.2850 1.9250	16:17 15:22 14:17 13:42	22 500 1 500	1,4900 1,4900 1,5850 1,4700	0 0 0 0	0 0 0 0	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	0,3500	16:30	5	0.33	4.48 %	0	0.0000	0.0000	0	13	4	[+]
HPE	0.33 0.37	0.2680 0.4000	15:50 13:39 13:38 12:26	20 31 474 1	0,3500 0,3320 0,3320 0,3320	0 0 0 0	0 0 0 0	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	91,4000	17:00	35	100.00	-2.56 %	0	0.0000	0.0000	0	1	145	[+]
HPM	85.00 105.00	80.0000 120.0000	16:09 15:55 15:40 15:40	5 5 35 1	95,0000 94,0000 85,0000 85,0000	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	7,4200	17:00	18	7.46	-2.88 %	0	0.0000	0.0000	0	1	9	[+]
HOR	7.42 7.62	5.9800 8.9400	16:07 16:07 14:17 14:16	220 80 200 57	7,5400 7,5200 7,4200 7,4200	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
Hub.Tech	0,2280	17:00	50	0.23	-1.30 %	0	0.0000	0.0000	0	87	20	[+]
HUB	0.22 0.23	0.1850 0.2770	17:00 16:33 15:46 15:26	12 8600 250 3800	0,2280 0,2270 0,2280 0,2260	0 0 0 0	0 0 0 0	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	0,1900	09:15	63	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRT	0.00 0.00	0.1520 0.2280	09:15 09:15 09:25 09:25	159 841 111 159	0,1710 0,1710 0,1900 0,1710	0 0 0 0	0 0 0 0	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	0,4400	09:45	30	0.44	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HPS	0.44 0.44	0.3520 0.5250	15:46 15:46 09:42 09:38	3905 95 30 50	0,4400 0,4500 0,4600 0,4600	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
HYENERGY	2,3200	15:00	216	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	0 0 0 0	0 0 0 0	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	2,9000	09:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBC	0.00 0.00	2.3200 3.4800	15:37 15:37 15:37 14:13	5 40 39 1	2,9900 2,9500 2,9000 2,9000	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
ICECODE	0,2000	16:44	200	0.20	0.00 %	0	0.0000	0.0000	0	60	12	[+]
ICG	0.20 0.21	0.1600 0.2400	16:31 16:19 16:19 16:09	49088 10 350 4750	0,2000 0,2100 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
ICPD	0,8800	09:55	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ICD	0.00 0.00	0.7050 1.0500	09:28 14:13 09:49 14:44	3 3 12 5	0,8200 0,8800 0,8950 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
IDH	1,6000	10:44	1	1.63	-1.84 %	0	0.0000	0.0000	0	1	1	[+]
IDH	1.45 1.63	1.3100 1.9500	10:08 10:07 10:05 10:05	351 100 419 100	1,4500 1,4800 1,5000 1,5100	0 0 0 0	0 0 0 0	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	0,2000	11:00	100	0.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IGT	0.20 0.20	0.1600 0.2400	15:17 15:17 12:57 09:39	1000 1000 50 50	0,2000 0,1995 0,1975 0,1975	0 0 0 0	0 0 0 0	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	1,2100	11:30	260	1.28	-6.20 %	0	0.0000	0.0000	0	1	2	[+]
IPW	1.19 1.28	1.0300 1.5300	11:11 09:00 16:46 16:28	1000 46 1 1200	1,1900 1,2800 1,2900 1,2000	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
IMMGAMES	1,2200	17:00	1111	1.22	0.00 %	0	0.0000	0.0000	0	157	181	[+]
IMG	1.06 1.23	0.9800 1.4600	16:42 16:42 16:42 16:42	49 158 842 2885	1,2300 1,2200 1,2200 1,2200	0 0 0 0	0 0 0 0	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	0,5800	14:50	100	0.56	-5.54 %	0	0.0000	0.0000	0	3	2	[+]
IVO	0.55 0.59	0.4520 0.6760	14:28 14:24 11:35 11:35	62 1000 230 100	0,5800 0,5600 0,5520 0,5520	0 0 0 0	0 0 0 0	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	1,8800	09:32	25	1.88	-0.27 %	0	0.0000	0.0000	0	0	0	[+]
IFA	1.88 1.88	1.5050 2.2500	09:41 09:36 09:00 14:14	15 2 25 2	1,8850 1,8000 1,8850 1,8950	0 0 0 0	0 0 0 0	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	8,1000	17:00	5	7.80	4.52 %	0	0.0000	0.0000	0	1	5	[+]
INT	7.80 8.10	6.2500 9.3500	14:52 10:18 09:00 16:32	10 350 257 134	7,8000 7,8000 7,8000 7,7500	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
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	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	1,3400	16:23	7	1.37	-2.90 %	0	0.0000	0.0000	0	10	13	[+]
IWS	1.29 1.37	1.1000 1.6400	15:31 15:27 15:27 14:51	1 1000 2 1	1,3400 1,2900 1,3400 1,3200	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
INVENTION	0,0990	17:00	1935	0.10	-2.46 %	0	0.0000	0.0000	0	124	12	[+]
INM	0.10 0.10	0.0800 0.1200	17:00 16:40 16:39 16:27	1004 2939 100 13000	0,0990 0,1015 0,1010 0,1010	0 0 0 0	0 0 0 0	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	2,2000	17:00	1	2.20	4.76 %	0	0.0000	0.0000	0	0	0	[+]
IVE	2.20 2.20	1.7600 2.6400	13:47 11:34 16:32 16:32	2 19 247 506	2,1000 2,1000 2,2000 2,1400	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
JRCGROUP	1,3900	15:09	61	1.39	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRC	1.39 1.39	1.1200 1.6600	11:00 15:00 11:10 11:00	10 929 200 22751	1,3900 1,3900 1,3900 1,3900	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
JUJUBEE	0,6800	14:27	45	0.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JJB	0.65 0.68	0.5440 0.8160	09:59 09:59 09:56 17:00	2 6 20 14	0,6800 0,6540 0,6800 0,6800	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
KANCELWEC	1,8900	15:04	32	1.84	-2.07 %	0	0.0000	0.0000	0	0	0	[+]
KPI	1.83 1.89	1.4800 2.2000	13:54 13:54 12:26 12:26	1 1 3 1	1,8900 1,8900 1,8300 1,8400	0 0 0 0	0 0 0 0	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	21,2000	17:00	14	20.50	-0.47 %	0	0.0000	0.0000	0	0	4	[+]
KBJ	20.50 21.20	16.4000 24.6000	12:54 09:00 16:45 16:04	8 154 1 4	20,5000 20,5000 21,3000 21,3000	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
KLEPSYDRA	7,8000	17:01	354	7.90	-2.26 %	0	0.0000	0.0000	0	8	65	[+]
KLE	7.80 7.98	6.3200 9.4800	16:49 16:42 16:42 16:41	150 77 50 596	7,8000 7,8800 7,8600 7,8000	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
KLON	1,2200	13:23	10	1.22	-2.40 %	0	0.0000	0.0000	0	0	0	[+]
KLN	1.22 1.22	0.9800 1.4600	14:21 14:17 11:43 11:06	2 2 20 575	1,2500 1,3000 1,3000 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
KOOL2PLAY	0,5960	16:39	10	0.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
K2P	0.59 0.60	0.4770 0.7140	16:39 16:07 14:00 09:33	10 100 100 25	0,5960 0,5940 0,5940 0,5960	0 0 0 0	0 0 0 0	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	9,4500	13:30	1	9.45	-2.58 %	0	0.0000	0.0000	0	0	0	[+]
KOR	9.45 9.45	7.6000 11.3000	12:26 12:26 11:57 14:30	72 28 7 1	9,7000 9,6500 9,6500 9,4500	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
KUBOTA	13,9500	16:38	5	13.95	-0.36 %	0	0.0000	0.0000	0	0	3	[+]
KUB	13.80 13.95	11.2000 16.7000	16:38 15:27 15:22 15:22	20 11 36 20	13,9000 13,8000 13,8000 13,8000	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	1,1400	11:01	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPC	0.00 0.00	0.9150 1.3600	11:00 11:00 11:00 11:00	172 60 648 80	0,9400 0,9400 0,9400 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
LABOCANNA	0,2190	15:18	100	0.21	0.00 %	0	0.0000	0.0000	0	10	2	[+]
LCN	0.20 0.22	0.1675 0.2500	10:36 09:54 09:54 09:54	5 5991 2999 1000	0,2190 0,2020 0,2040 0,2050	0 0 0 0	0 0 0 0	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	28,0000	17:00	70	27.90	1.82 %	0	0.0000	0.0000	0	1	19	[+]
LEG	27.50 28.00	22.4000 33.4000	15:06 13:58 13:41 13:05	68 1 1 100	28,0000 28,0000 28,0000 27,5000	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
LETUS	0,8700	09:00	39	0.87	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LET	0.87 0.87	0.7000 1.0400	14:59 14:42 14:42 10:09	1 874 1000 5	0,8700 0,8300 0,8500 0,8700	0 0 0 0	0 0 0 0	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	0,0710	11:02	67998	0.07	-8.97 %	0	0.0000	0.0000	0	87	6	[+]
LXB	0.07 0.07	0.0500 0.0920	11:00 11:00 11:00 11:00	9608 8032 967 140	0,0710 0,0710 0,0710 0,0710	0 0 0 0	0 0 0 0	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	2,9600	09:14	21	2.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LGT	2.96 2.96	2.3800 3.5400	14:37 14:37 09:50 14:19	10 110 245 1	2,9600 2,8400 2,8400 2,8400	0 0 0 0	0 0 0 0	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	0,8180	16:40	381	0.77	0.74 %	0	0.0000	0.0000	0	6	5	[+]
LMG	0.77 0.82	0.6180 0.9260	16:36 15:28 15:28 13:09	619 1214 786 1300	0,8160 0,8160 0,8140 0,7900	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
LOKATYBUD	0,9450	11:00	25	0.95	-0.53 %	0	0.0000	0.0000	0	0	0	[+]
LBD	0.95 0.95	0.7600 1.1300	11:00 15:00 11:00 11:00	50 25 25 25	0,9500 0,9700 0,9750 0,9800	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
LTGAMES	7,9000	13:13	10	7.70	6.76 %	0	0.0000	0.0000	0	1	5	[+]
LTM	7.50 7.90	6.1600 9.2400	13:13 13:13 13:13 13:13	40 10 20 20	7,8000 7,8000 7,8000 7,8000	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
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	1,9000	09:25	163	1.96	-3.06 %	0	0.0000	0.0000	0	2	3	[+]
LUG	1.90 1.96	1.5700 2.3400	09:25 09:25 09:25 11:48	1000 10 558 40	1,9000 1,9100 1,9600 1,9600	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
LUKARDI	0,3580	11:00	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LUK	0.00 0.00	0.2880 0.4280	11:00 11:00 15:00 11:00	201 93 35 35	0,3580 0,3580 0,3620 0,4340	0 0 0 0	0 0 0 0	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	12,7000	11:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	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
MADKOM	3,9600	16:17	256	3.90	5.32 %	0	0.0000	0.0000	0	7	28	[+]
MAD	3.72 3.96	3.1200 4.6800	16:17 16:17 16:17 16:02	166 750 428 72	3,9000 3,8800 3,8400 3,8400	0 0 0 0	0 0 0 0	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	0,4200	16:35	5000	0.43	-1.41 %	0	0.0000	0.0000	0	61	25	[+]
MMS	0.36 0.43	0.3400 0.5100	16:27 16:27 16:27 16:27	101 850 250 3500	0,3580 0,3610 0,3630 0,3710	0 0 0 0	0 0 0 0	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	6,6500	12:11	233	6.80	0.00 %	0	0.0000	0.0000	0	0	2	[+]
MLB	6.65 6.80	5.4500 8.1500	09:16 09:00 16:06 14:37	1 5 86 1	6,6500 6,8000 6,6500 6,6500	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
MAXIPIZZA	0,4400	14:47	23	0.50	-11.65 %	0	0.0000	0.0000	0	2	1	[+]
MXP	0.44 0.51	0.4000 0.5950	12:45 12:45 12:45 12:45	203 30 3 3	0,4380 0,4400 0,4420 0,4420	0 0 0 0	0 0 0 0	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	4,9400	16:35	103	4.90	-3.89 %	0	0.0000	0.0000	0	2	8	[+]
MBF	4.87 5.12	3.9200 5.8800	16:35 14:26 13:37 12:04	101 1 10 149	4,9500 5,0800 4,9500 5,1200	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
MEDAPP	0,2090	15:00	1933	0.18	-0.48 %	0	0.0000	0.0000	0	131	24	[+]
MDA	0.18 0.21	0.1440 0.2160	15:00 15:00 15:00 15:00	2000 3499 1000 2800	0,2090 0,2090 0,2090 0,2090	0 0 0 0	0 0 0 0	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	0,7300	16:44	1	0.74	-7.59 %	0	0.0000	0.0000	0	6	4	[+]
MDP	0.70 0.79	0.5900 0.8800	16:28 16:11 15:33 13:19	50 50 753 443	0,7000 0,7000 0,7300 0,7300	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
MEDICOBIO	0,4770	15:07	3100	0.49	-2.45 %	0	0.0000	0.0000	0	18	8	[+]
MDB	0.46 0.49	0.3910 0.5840	15:07 12:17 11:57 11:55	400 236 33 285	0,4770 0,4820 0,4830 0,4580	0 0 0 0	0 0 0 0	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	0,7000	17:03	777	0.68	6.06 %	0	0.0000	0.0000	0	907	650	[+]
MDT	0.61 0.82	0.5440 0.8160	17:00 17:00 17:00 17:00	444 2000 300 1000	0,7000 0,7000 0,7000 0,7000	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
MEGAPIXEL	1,7000	15:00	14	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MPS	0.00 0.00	1.3600 2.0400	15:00 15:00 15:00 15:00	100 10 150 50	1,7000 1,7000 1,7000 1,7000	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
MENNICASK	60,2000	17:00	1	61.60	-0.99 %	0	0.0000	0.0000	0	1	61	[+]
MNS	58.40 61.60	49.3000 73.8000	16:39 16:32 16:32 16:32	40 19 36 79	58,8000 60,2000 60,0000 59,8000	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
MENTZEN	30,4000	16:49	10	30.10	0.66 %	0	0.0000	0.0000	0	0	5	[+]
XDD	29.75 30.40	24.1000 36.1000	16:41 16:41 15:25 15:23	5 5 1 4	30,4000 30,3500 30,3500 30,3500	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
MERA	1,0200	09:30	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MER	0.00 0.00	0.8200 1.2200	14:23 09:00 17:00 16:37	2 76 224 140	1,0900 1,0800 1,0800 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
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	1,8400	17:00	100	1.90	-6.12 %	0	0.0000	0.0000	0	0	1	[+]
MGS	1.84 1.90	1.5200 2.2800	09:39 16:07 15:52 10:05	200 6 200 300	1,9000 1,9600 1,9000 1,9600	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
MILISYS	0,3090	15:23	366	0.31	-1.59 %	0	0.0000	0.0000	0	22	7	[+]
MLM	0.30 0.31	0.2520 0.3760	14:35 14:35 14:14 13:00	524 100 100 1	0,3090 0,3090 0,3090 0,3120	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILITARY	0,4280	16:48	1741	0.40	3.88 %	0	0.0000	0.0000	0	142	58	[+]
MIG	0.40 0.43	0.3210 0.4810	16:48 16:46 16:37 16:36	1410 24 35 10	0,4270 0,4260 0,4270 0,4270	0 0 0 0	0 0 0 0	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	0,6000	11:00	350	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLP	0.00 0.00	0.4800 0.7200	11:01 11:01 11:00 11:00	450 100 380 35	0,7500 0,7500 0,6000 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
MILTON	0,5300	16:38	4	0.50	6.00 %	0	0.0000	0.0000	0	28	14	[+]
MTN	0.46 0.53	0.4000 0.5950	16:38 16:35 16:32 16:29	2096 3000 3684 66	0,5000 0,4980 0,4880 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
MINERAL	0,7800	11:59	128	0.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MND	0.78 0.78	0.6250 0.9350	17:00 14:22 14:11 14:11	2 3 5931 898	0,7800 0,7100 0,7100 0,7150	0 0 0 0	0 0 0 0	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	9,5000	14:40	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MMC	0.00 0.00	7.6000 11.4000	14:24 12:34 13:16 09:59	1 50 25 1	9,8500 9,5000 9,5000 10,1000	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
MOONLIT	0,3500	15:00	824	0.35	0.00 %	0	0.0000	0.0000	0	12	4	[+]
MLT	0.35 0.35	0.2800 0.4200	15:00 15:00 15:20 15:07	8000 3000 1747 1253	0,3500 0,3500 0,3500 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
MPAY	0,2600	17:00	700	0.26	-0.19 %	0	0.0000	0.0000	0	132	34	[+]
MPY	0.25 0.26	0.2040 0.3060	17:00 16:48 16:30 16:22	300 1000 81 260	0,2600 0,2550 0,2595 0,2555	0 0 0 0	0 0 0 0	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	6,6000	13:54	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VER	0.00 0.00	5.3000 7.9000	11:51 09:04 09:04 09:00	91 8 2 98	6,5500 6,8500 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
MSM	4,2900	16:21	10	4.12	3.62 %	0	0.0000	0.0000	0	2	8	[+]
MSM	4.07 4.39	3.3000 4.9400	16:12 16:12 16:11 12:57	119 108 97 3	4,1300 4,1300 4,1800 4,1800	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
NESTMEDIC	0,6350	17:00	304	0.63	0.79 %	0	0.0000	0.0000	0	16	10	[+]
NST	0.58 0.64	0.5050 0.7550	17:00 17:00 17:00 17:00	50 5000 42 2920	0,6350 0,6350 0,6350 0,6350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NIEWIADOW	15,3600	17:01	122	15.94	-3.52 %	0	0.0000	0.0000	0	133	2 070	[+]
GNS	15.22 16.20	12.7600 19.1200	17:01 17:01 17:01 17:00	328 6450 1222 2	15,3600 15,3600 15,3600 15,3600	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
NOOBZ	16,1000	15:00	20	16.30	-1.23 %	0	0.0000	0.0000	0	0	0	[+]
NOB	16.10 16.30	13.1000 19.5000	14:22 09:16 13:29 09:39	5 3 3 10	16,3000 16,3000 16,3000 16,4000	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	8,4000	13:52	19	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTS	0.00 0.00	6.7500 10.0000	15:08 15:05 15:04 14:54	1 1 1 1	8,1000 8,4000 8,1000 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
NOVAINV	0,6570	15:48	1781	0.65	-1.35 %	0	0.0000	0.0000	0	94	61	[+]
NOV	0.64 0.67	0.5200 0.7800	15:48 15:17 15:17 14:50	819 681 808 1192	0,6570 0,6570 0,6570 0,6570	0 0 0 0	0 0 0 0	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	0,1790	11:54	11	0.16	-0.56 %	0	0.0000	0.0000	0	3	0	[+]
NTV	0.16 0.18	0.1280 0.1900	11:37 09:38 09:38 09:38	58 10 2185 815	0,1600 0,1800 0,1590 0,1590	0 0 0 0	0 0 0 0	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	29,0000	15:35	95	29.40	-1.69 %	0	0.0000	0.0000	0	1	36	[+]
NWA	29.00 29.50	23.6000 35.2000	15:35 14:17 13:07 13:07	5 1 368 150	29,0000 29,5000 29,5000 29,5000	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
OLYMP	0,2600	17:00	112	0.26	1.56 %	0	0.0000	0.0000	0	0	0	[+]
OLY	0.26 0.26	0.2080 0.3120	17:00 17:00 17:00 11:40	4 42 42 42	0,2600 0,2600 0,2600 0,2560	0 0 0 0	0 0 0 0	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	0,2340	17:00	1984	0.23	-4.88 %	0	0.0000	0.0000	0	47	11	[+]
O2T	0.23 0.25	0.1880 0.2800	17:00 17:00 16:14 16:14	2000 1 14 2000	0,2340 0,2340 0,2440 0,2420	0 0 0 0	0 0 0 0	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	14,5000	15:00	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ONC	0.00 0.00	11.6000 17.4000	11:05 15:00 11:00 11:00	5 5 18 2	14,0000 14,0000 12,5000 12,5000	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
OPTIGIS	0,4000	13:01	250	0.40	-2.44 %	0	0.0000	0.0000	0	5	2	[+]
OPI	0.40 0.40	0.3200 0.4800	10:46 16:38 16:36 15:17	5000 1 5000 62	0,4000 0,4100 0,4000 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
ORGANIC	8,7000	14:22	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ORG	0.00 0.00	7.0000 10.4000	14:51 14:27 09:00 15:36	1 1 3 1	8,6000 9,0000 9,0000 8,8000	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
ORZLOPONY	2,2000	13:38	4	2.30	-5.17 %	0	0.0000	0.0000	0	1	2	[+]
ORL	2.20 2.30	1.8400 2.7600	12:57 09:38 09:00 14:27	880 292 1 1	2,3000 2,3200 2,3000 2,3200	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
OUTDOORZY	1,5900	17:00	1997	1.73	-15.87 %	0	0.0000	0.0000	0	35	57	[+]
OUT	1.40 1.95	1.3900 2.0600	17:00 17:00 16:37 16:25	2 1 90 9	1,5900 1,5900 1,5900 1,5900	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
OVIDWORKS	0,7000	17:00	500	0.62	8.02 %	0	0.0000	0.0000	0	79	53	[+]
OVI	0.60 0.71	0.5000 0.7480	16:04 16:03 16:03 16:01	2 1600 500 2000	0,7080 0,6040 0,6060 0,7080	0 0 0 0	0 0 0 0	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	0,4800	16:09	10	0.48	2.13 %	0	0.0000	0.0000	0	1	0	[+]
OZE	0.44 0.48	0.3840 0.5750	16:07 09:02 13:17 13:03	700 10 10 4	0,4400 0,4800 0,4700 0,4400	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
P2CHILL	2,4000	16:30	180	2.40	-1.64 %	0	0.0000	0.0000	0	7	17	[+]
P2C	2.32 2.46	1.9200 2.8800	16:03 16:03 16:03 16:03	164 100 60 18	2,4000 2,4000 2,3800 2,3800	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
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	0,3020	17:00	183	0.37	-17.03 %	0	0.0000	0.0000	0	223	70	[+]
PRN_	0.30 0.37	0.2940 0.4380	17:00 16:49 16:49 16:49	2900 3796 75 1129	0,3020 0,3020 0,3040 0,3040	0 0 0 0	0 0 0 0	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	0,1820	11:00	100	0.18	-1.09 %	0	0.0000	0.0000	0	0	0	[+]
PBT	0.18 0.18	0.1460 0.2180	15:00 15:00 11:00 11:00	50 1257 2800 500	0,1840 0,1600 0,1600 0,1600	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
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	0 0 0 0	0 0 0 0	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	5,5400	09:32	2	5.34	-1.42 %	0	0.0000	0.0000	0	0	2	[+]
PLI	5.34 5.62	4.2800 6.4000	09:18 09:03 09:00 09:00	250 2 2 50	5,3400 5,6200 5,6200 5,3400	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
PLGROUP	0,2920	15:05	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	0 0 0 0	0 0 0 0	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	13,8500	17:00	1	14.00	-0.72 %	0	0.0000	0.0000	0	1	9	[+]
PNT	13.40 14.00	11.2000 16.8000	17:00 16:08 13:53 13:22	4 129 300 21	13,8500 13,4500 13,4500 13,4000	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
POLCOLOR	1,4500	14:54	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLT	0.00 0.00	1.1600 1.7400	14:28 12:32 12:02 09:23	2 80 1 50	1,4800 1,4700 1,4300 1,4600	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
POLHOLROZ	2,6600	17:00	1	2.68	-0.75 %	0	0.0000	0.0000	0	1	3	[+]
PRH	2.48 2.68	2.1600 3.2000	16:38 16:07 16:07 15:37	50 385 46 4	2,6400 2,6400 2,6400 2,6400	0 0 0 0	0 0 0 0	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	0,4340	10:04	97	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLM	0.00 0.00	0.3480 0.5200	10:04 09:25 09:25 14:47	3 71 3 69	0,4310 0,4000 0,4010 0,4340	0 0 0 0	0 0 0 0	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	0,7750	16:37	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTN	0.00 0.00	0.6200 0.9300	09:04 15:29 09:35 09:35	128 1000 49 44	0,7750 0,7800 0,7500 0,7000	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
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	0	0.0000	0.0000	0	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 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	0,1100	11:01	111	0.11	0.00 %	0	0.0000	0.0000	0	0	0	[+]
P24	0.11 0.11	0.0880 0.1320	15:21 12:45 12:45 10:18	1500 10 10 111	0,1100 0,1100 0,1100 0,1100	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
PROACTA	0,8300	14:53	2	0.85	-1.66 %	0	0.0000	0.0000	0	2	2	[+]
PAC	0.76 0.85	0.6780 1.0150	14:48 10:22 10:15 09:59	20 5 2 773	0,8280 0,8440 0,8460 0,7600	0 0 0 0	0 0 0 0	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	7,5000	16:45	43	7.75	-3.23 %	0	0.0000	0.0000	0	4	31	[+]
PRO	7.10 7.75	6.2000 9.3000	16:29 16:29 16:29 16:29	10 2000 121 864	7,1000 7,2000 7,2000 7,2500	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
PRYMUS	5,7000	09:47	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRS	0.00 0.00	4.5600 6.8000	14:55 13:44 13:44 09:00	1 20 321 10	5,7000 5,9000 5,9000 5,9000	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
PYRAMID	7,6000	13:22	3	7.60	1.33 %	0	0.0000	0.0000	0	0	0	[+]
PDG	7.60 7.60	6.1000 9.1000	09:00 09:00 14:56 11:41	8 2 1 7	7,5000 7,5000 7,5500 8,0000	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
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	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	0,7500	14:47	800	0.76	-4.82 %	0	0.0000	0.0000	0	4	3	[+]
QUB	0.75 0.76	0.6080 0.9120	14:47 14:47 14:47 10:46	100 1000 100 206	0,7520 0,7520 0,7560 0,7500	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
READGENE	5,5000	16:23	40	5.76	-4.51 %	0	0.0000	0.0000	0	0	2	[+]
RDG	5.20 5.76	4.6100 6.9000	15:35 15:35 11:16 11:16	5 20 185 157	5,2000 5,3000 5,5000 5,6000	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
REDCARPET	30,8000	16:44	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	0 0 0 0	0 0 0 0	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	7,1000	11:48	1	6.52	-1.66 %	0	0.0000	0.0000	0	0	0	[+]
RSP	6.52 7.32	5.2200 7.8200	11:30 10:59 09:27 09:21	22 1 1 1	6,8600 6,8600 7,2000 7,2000	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
ROAD	5,4000	16:31	4	5.08	-5.59 %	0	0.0000	0.0000	0	1	7	[+]
RST	5.00 5.48	4.0700 6.0800	15:46 15:41 14:49 14:48	50 50 2 50	5,1000 5,1000 5,4800 5,1000	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
ROBINSON	3,0600	15:57	50	3.20	1.32 %	0	0.0000	0.0000	0	0	0	[+]
RBS	3.06 3.20	2.5600 3.8400	09:00 09:00 14:58 14:30	14 49 1 1	3,2000 3,2000 3,0200 3,1400	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
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	0 0 0 0	0 0 0 0	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	3,3200	14:35	115	3.70	-5.68 %	0	0.0000	0.0000	0	0	1	[+]
RCA	3.32 3.70	2.9600 4.4400	14:35 14:35 14:35 14:29	20 153 9 5	3,4000 3,4900 3,5200 3,7000	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
RSGAMES	7,9000	16:11	5	8.00	-1.25 %	0	0.0000	0.0000	0	0	0	[+]
RSG	7.90 8.00	6.4000 9.6000	15:22 16:25 16:25 15:15	5 10 20 47	8,0000 8,0000 8,0000 8,0000	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
RUCHCHORZ	0,3400	11:01	500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RCW	0.00 0.00	0.2720 0.4080	11:01 12:06 11:00 11:00	322 4544 10 3500	0,3400 0,2800 0,2800 0,2800	0 0 0 0	0 0 0 0	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	38,0000	11:26	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
S4E	0.00 0.00	30.4000 45.6000	11:03 16:12 16:12 16:12	550 281 10 9	37,2000 37,0000 37,0000 37,0000	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
SAKANA	0,3440	16:46	3	0.33	10.97 %	0	0.0000	0.0000	0	1	0	[+]
SKN	0.33 0.34	0.2640 0.3920	10:35 09:16 17:00 15:18	989 10 4 30	0,3320 0,3280 0,3100 0,3420	0 0 0 0	0 0 0 0	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	1,3500	16:49	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	0 0 0 0	0 0 0 0	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	320,0000	17:00	6	340.00	-3.90 %	0	0.0000	0.0000	0	5	1 680	[+]
SCW	320.00 345.00	238.0000 442.0000	17:00 17:00 17:00 17:00	14 6 4 1	320,0000 320,0000 320,0000 320,0000	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
SDSOPTIC	5,8000	14:54	18	6.04	-3.33 %	0	0.0000	0.0000	0	2	10	[+]
SDS	5.80 6.26	4.8400 7.2400	14:54 14:53 14:43 14:42	61 250 112 92	5,8000 5,8200 5,9000 5,9200	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
SEDIVIO	9,9400	17:00	59	10.30	-6.23 %	0	0.0000	0.0000	0	1	15	[+]
SED	9.94 10.55	8.2400 12.3500	16:18 15:04 13:32 13:19	90 10 800 100	10,1000 10,0000 10,1000 10,0500	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
SEVENET	13,0000	17:00	10	11.50	13.04 %	0	0.0000	0.0000	0	60	688	[+]
SEV	10.15 13.50	9.2000 13.8000	17:00 16:49 16:49 16:48	5 200 88 1	13,0000 12,5000 12,5000 13,3000	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
SFD	2,7000	16:45	75	2.69	0.37 %	0	0.0000	0.0000	0	4	11	[+]
SFD	2.65 2.70	2.1600 3.2200	15:39 14:03 14:03 14:00	1009 32 22 60	2,6900 2,7000 2,6900 2,6700	0 0 0 0	0 0 0 0	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	5,7500	09:00	2	5.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SMT	5.75 5.75	4.6000 6.9000	09:00 09:00 09:00 09:36	5 1 5 1	5,7500 5,7500 5,7500 5,4500	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
SKYEUROPE	1,5000	14:46	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKY	0.00 0.00	1.2000 1.8000	14:31 11:05 09:26 15:12	2 6 100 155	1,5900 1,5900 1,5600 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
SOFTBLUE	0,2330	17:00	2000	0.22	2.64 %	0	0.0000	0.0000	0	204	46	[+]
SBE	0.22 0.24	0.1770 0.2650	16:38 16:36 16:21 16:21	10 1 700 60	0,2350 0,2330 0,2320 0,2310	0 0 0 0	0 0 0 0	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	0,0478	16:46	100	0.05	-5.53 %	0	0.0000	0.0000	0	1 392	60	[+]
SIN	0.04 0.05	0.0350 0.0650	16:41 16:39 16:37 16:29	940 36 60 130	0,0470 0,0478 0,0470 0,0478	0 0 0 0	0 0 0 0	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	10,0000	15:53	180	10.10	-0.99 %	0	0.0000	0.0000	0	0	3	[+]
SOK	10.00 10.10	8.0800 12.1000	15:52 09:35 17:00 17:00	100 10 1 10	10,0000 10,1000 10,1000 10,1000	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
STANDREW	13,5000	09:48	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STD	0.00 0.00	10.8000 16.2000	09:00 15:02 12:18 14:32	4 1 1 1	13,5000 13,5000 13,8000 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
STARWARD	8,2000	14:38	40	8.26	0.00 %	0	0.0000	0.0000	0	1	10	[+]
STA	8.02 8.36	6.6200 9.9000	14:38 13:45 13:44 13:44	10 220 80 10	8,1800 8,0200 8,0200 8,0200	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
STEMCELLS	0,3880	09:35	100	0.39	-0.51 %	0	0.0000	0.0000	0	0	0	[+]
SCS	0.39 0.39	0.3120 0.4640	10:58 10:58 10:58 09:47	1672 400 2928 100	0,3900 0,3880 0,3880 0,3880	0 0 0 0	0 0 0 0	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	1,6300	14:24	1	1.54	-0.31 %	0	0.0000	0.0000	0	2	3	[+]
SUN	1.54 1.63	1.2350 1.8450	13:31 13:31 10:19 16:16	1 2 1700 29	1,5400 1,5400 1,5400 1,6350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SWMANSION	29,6000	16:46	3	29.60	0.00 %	0	0.0000	0.0000	0	0	2	[+]
SWM	29.60 30.40	23.8000 35.4000	16:42 16:37 15:44 13:33	5 10 20 10	29,8000 29,8000 29,8000 30,4000	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
SYNERGA	0,4870	16:48	1552	0.53	-8.80 %	0	0.0000	0.0000	0	10	5	[+]
SNG	0.49 0.53	0.4240 0.6360	16:48 16:48 13:42 13:38	3 3 1460 540	0,4870 0,4870 0,4870 0,4870	0 0 0 0	0 0 0 0	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	0,0705	14:15	1980	0.07	0.71 %	0	0.0000	0.0000	0	2	0	[+]
SZR	0.07 0.07	0.0490 0.0910	10:56 09:18 17:00 17:00	218 100 24849 150	0,0700 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
TAMEX	3,2000	12:25	43	3.28	-5.88 %	0	0.0000	0.0000	0	2	7	[+]
TOS	3.06 3.28	2.6400 3.9200	11:00 10:19 10:16 09:53	10 200 1 103	3,2000 3,0600 3,2000 3,0600	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
TAXNET	1,5300	12:52	45	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TXN	0.00 0.00	1.2300 1.8300	12:41 10:09 09:00 14:34	5 14 2 2	1,5500 1,5500 1,5500 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
TELEMEDPL	0,6250	15:00	50	0.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMP	0.58 0.63	0.4640 0.6950	15:00 11:00 11:00 11:00	10 24 20 2	0,6250 0,5800 0,5800 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
TELESTRADA	23,4000	15:04	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TLS	0.00 0.00	18.8000 28.0000	14:33 11:04 11:04 11:04	1 1 100 85	24,0000 23,4000 23,4000 23,6000	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
TELGAM	0,4990	16:38	282	0.49	0.40 %	0	0.0000	0.0000	0	18	9	[+]
TLG	0.49 0.50	0.3910 0.5840	16:38 16:38 16:37 16:37	1369 3349 2204 7796	0,4990 0,4980 0,4980 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
TERMOEXP	13,6000	14:19	1	12.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TME	12.80 13.60	10.3000 15.3000	09:15 13:06 09:32 14:33	2 1 1 1	12,8000 13,6000 12,8000 13,6000	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
THEDUST	0,7500	11:00	156	0.75	-0.27 %	0	0.0000	0.0000	0	0	0	[+]
THD	0.75 0.75	0.6000 0.9000	11:00 11:00 11:00 15:00	230 100 150 20	0,7500 0,7500 0,7520 0,7520	0 0 0 0	0 0 0 0	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	0,6980	11:48	1150	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TNT	0.00 0.00	0.5600 0.8360	11:09 11:09 11:08 11:08	3 3 118 200	0,6980 0,6980 0,6980 0,6980	0 0 0 0	0 0 0 0	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	3,2000	15:48	500	3.36	3.23 %	0	0.0000	0.0000	0	17	53	[+]
TRX	2.98 3.36	2.7000 4.0200	15:48 15:20 15:20 15:20	91 9 100 50	3,2000 3,2000 3,1800 3,1600	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
TRUEGAMES	0,2600	17:00	200	0.27	-2.62 %	0	0.0000	0.0000	0	4	1	[+]
TGS	0.25 0.27	0.2160 0.3220	14:26 14:26 12:19 09:55	3500 100 200 40	0,2520 0,2520 0,2690 0,2690	0 0 0 0	0 0 0 0	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	0,8900	15:15	1	0.90	-0.56 %	0	0.0000	0.0000	0	1	0	[+]
UFG	0.81 0.90	0.7200 1.0700	15:09 15:09 15:08 15:07	80 100 100 250	0,8100 0,8200 0,8300 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
UNIFIED	0,2200	15:00	560	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UFC	0.00 0.00	0.1760 0.2640	11:00 11:00 11:00 15:00	10586 1500 2500 5	0,2320 0,2320 0,2320 0,2320	0 0 0 0	0 0 0 0	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	0,4450	16:26	1792	0.46	-2.84 %	0	0.0000	0.0000	0	34	14	[+]
VAR	0.42 0.47	0.3670 0.5480	16:26 16:22 16:22 14:24	208 1899 2000 2763	0,4440 0,4200 0,4210 0,4450	0 0 0 0	0 0 0 0	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	11,8000	16:40	31	11.40	1.72 %	0	0.0000	0.0000	0	1	12	[+]
VEE	11.40 11.85	9.1200 13.6500	16:40 16:38 13:11 11:47	94 3 3 23	11,6000 11,4000 11,6000 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
VERBICOM	1,5400	17:00	76	1.68	-8.33 %	0	0.0000	0.0000	0	2	4	[+]
VRB	1.54 1.68	1.3500 2.0000	17:00 13:38 13:38 13:38	200 170 200 100	1,5400 1,6800 1,6700 1,6600	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
VIDIS	4,9800	09:20	36	4.98	-9.45 %	0	0.0000	0.0000	0	0	0	[+]
VDS	4.98 4.98	4.0000 5.9500	09:02 15:06 09:02 14:34	2 1 5 1	5,5000 4,9800 5,5000 5,2000	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
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	2,4000	15:00	50	2.40	-0.83 %	0	0.0000	0.0000	0	0	0	[+]
VLT	2.40 2.40	1.9200 2.8800	16:33 14:57 09:38 15:06	8 30 19 1	2,4200 2,4000 2,4000 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
VRFABRIC	3,9800	16:49	190	3.92	-1.73 %	0	0.0000	0.0000	0	13	48	[+]
VFA	3.14 4.05	3.1400 4.7000	16:48 16:48 16:48 16:47	5 20 200 20	4,0000 3,9900 3,9800 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
VRFACTORY	0,1660	15:26	7611	0.17	-1.78 %	0	0.0000	0.0000	0	59	10	[+]
VRF	0.16 0.17	0.1350 0.2000	15:26 15:01 14:36 14:36	4200 300 5500 500	0,1660 0,1660 0,1660 0,1660	0 0 0 0	0 0 0 0	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	0,1950	17:00	100	0.17	-1.52 %	0	0.0000	0.0000	0	22	4	[+]
WHH	0.16 0.20	0.1320 0.1980	16:03 16:03 16:03 16:03	230 1104 2500 1200	0,1600 0,1600 0,1610 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
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	0,5740	11:24	2	0.57	0.35 %	0	0.0000	0.0000	0	0	0	[+]
WRL	0.57 0.57	0.4600 0.6880	16:39 16:39 16:39 16:39	245 40 1775 500	0,5720 0,5720 0,5700 0,5700	0 0 0 0	0 0 0 0	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	67,0000	16:38	3	68.00	-1.47 %	0	0.0000	0.0000	0	0	5	[+]
XBS	67.00 68.00	54.5000 81.5000	15:27 13:29 13:09 11:17	1 24 16 1	67,5000 67,5000 67,5000 67,5000	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
YOSHI	0,9560	16:46	186	0.83	16.87 %	0	0.0000	0.0000	0	294	273	[+]
YOS	0.83 1.00	0.6640 0.9960	16:46 16:46 16:46 16:46	639 175 620 222	0,9480 0,9480 0,8920 0,9000	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
ZENERIS	3,2000	09:36	5	3.20	-0.62 %	0	0.0000	0.0000	0	0	0	[+]
ZEN	3.20 3.20	2.5600 3.8400	09:49 15:10 13:16 13:16	4 1 299 5	3,2200 3,2200 3,2400 3,2400	0 0 0 0	0 0 0 0	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	0,0610	15:00	9580	0.07	-6.15 %	0	0.0000	0.0000	0	13	1	[+]
ZRX	0.06 0.07	0.0456 0.0844	15:00 11:00 15:00 15:00	2000 1000 1716 11500	0,0610 0,0650 0,0650 0,0650	0 0 0 0	0 0 0 0	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	119727.1	-1.01%	17:09
WIG20	3268.6	-1.15%	17:09
WIG20 Fut	3255.0	-1.03%	17:04
WIG20USD	879.1	-1.53%	17:15
mWIG40	8240.9	-0.39%	17:09
sWIG80	29055.9	-1.07%	17:09

Notowania Świat
S&P500	6368.9	-1.67%	21:04
Nasdaq	20948.4	-2.15%	21:01
Nikkei	53373.1	-0.43%	7:45
DAX	22315.2	-1.32%	17:31
Ropa WTI	101.2	+7.09%	21:59
Złoto	4494.0	+2.44%	22:00

Notowania Waluty
EUR/PLN	4.28369	+0.15%	21:59
CHF/PLN	4.65856	-0.16%	21:59
USD/PLN	3.72168	+0.40%	22:00
EUR/USD	1.15101	-0.25%	22:00
GBP/USD	1.32617	-0.57%	22:00
USD/JPY	160.291	+0.40%	22:00

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
KRAKCHEM	0.67	12.88%
MWTRADE	3.38	9.03%
SECOGROUP	33.40	7.05%
MOJ	1.60	6.67%
BOGDANKA	30.80	6.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.48	-25.00%
PURE	3.05	-19.59%
DINOPL	32.77	-18.58%
POLTREG	16.50	-17.09%
Więcej ...
Rośnie:		89 Spółek
Bez zmian:		39 Spółek
Spada:		225 Spółek
Obrót:		2,695,746,799 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