Notowania giełdowe Newconnect online

GraGieldowa.pl » Notowania » Newconnect

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Europy Euro 2020, kliknij w piłkę i typuj!
Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	0.00	0.00 %	15:29:57	1	7.26	1	215	7.01	PKC	100	1	0	0	[+]
01C	0.00 0.00	5.81 8.71	15:23:34 15:23:34 15:23:34 15:23:34	5 160 100 100	7.01 7.01 7.01 7.02	1 1 1 1	1000 200 244 300	6.67 6.66 6.59 6.51	6.00 6.90 7.01 7.08	300 2000 50 200	1 1 1 1
4MASS	0.28	6.92 %	17:04:56	1500	0.29	1	3000	0.29	0.29	30062	3	4,429	1,261	[+]
4MS	0.27 0.30	0.22 0.33	17:00:00 17:00:00 17:00:00 17:00:00	1860 1809 4269 10000	0.29 0.29 0.29 0.29	1 3 2 2	3500 10810 7128 9000	0.29 0.29 0.29 0.29	0.29 0.30 0.30 0.30	14000 12926 35000 10000	1 2 2 1
4MOBILITY	5.00	-0.40 %	15:43:51	400	4.98	1	20	4.80	5.00	117	1	0	2	[+]
4MB	4.98 5.00	4.00 6.00	10:19:14 17:00:00 10:44:12 10:44:12	2 10 96 104	5.00 5.00 5.00 5.00	1 1 1 1	40 20 20 50	4.70 4.60 4.56 4.50	5.25 5.30 5.40 5.50	142 2489 60 888	2 1 2 1
ABAK	2.94	0.00 %	12:28:35	101	2.94	1	1000	2.90	2.94	349	1	0	0	[+]
ABK	2.94 2.94	2.36 3.52	12:53:44 11:18:04 10:07:13 09:10:14	170 315 152 750	2.94 2.90 2.90 2.90	1 1 1 1	58 199 1288 539	2.82 2.78 2.76 2.74	3.00 3.30 3.36 3.46	1000 600 200 1000	1 1 1 1
ABSINVEST	1.60	-2.21 %	15:10:12	200	1.55	1	480	1.51	1.55	200	1	36	55	[+]
AIN	1.43 1.60	1.28 1.92	14:48:02 14:48:02 14:46:11 14:46:11	1104 200 800 500	1.55 1.55 1.55 1.55	2 1 1 1	1340 500 1400 2200	1.50 1.50 1.50 1.49	1.56 1.56 1.57 1.57	200 300 300 500	1 1 1 1
ACARTUS	0.81	-0.25 %	12:51:11	700	0.81	1	200	0.80	0.82	200	1	1	1	[+]
ACA	0.81 0.81	0.65 0.97	09:59:15 13:07:56 13:07:56 16:13:48	100 250 800 250	0.81 0.81 0.82 0.83	1 1 1 1	240 200 200 200	0.79 0.79 0.79 0.78	0.82 0.82 0.82 0.82	200 200 200 200	1 1 1 1
ADATEX	1.11	-0.91 %	12:40:25	10	1.09	1	20	1.05	1.09	890	1	0	0	[+]
ADX	1.09 1.11	0.89 1.33	09:14:08 16:47:56 16:47:56 16:47:56	10 170 230 50	1.11 1.10 1.09 1.08	1 3 2 2	200 1070 302 3100	1.02 1.01 1.00 0.98	1.11 1.12 1.16 1.17	2695 200 100 41788	1 1 1 3
AERFINANC	0.00	0.00 %	11:00:00	40	0.29	1	100	0.25	0.22	200	1	0	0	[+]
AER	0.00 0.00	0.23 0.35	15:00:00 15:01:04 15:00:18 15:00:18	20 100 100 100	0.28 0.28 0.28 0.28	1 1 2 1	100 100 2800 300	0.22 0.21 0.20 0.18	0.25 0.28 0.28 0.29	6295 220 300 5478	2 2 1 1
AFHOL	6.54	-0.90 %	15:10:45	2	6.64	1	370	6.42	6.62	215	1	1	5	[+]
AFH	6.44 6.68	5.24 7.84	14:42:45 14:42:45 14:38:16 14:34:58	197 200 11 200	6.44 6.44 6.68 6.48	1 2 1 1	500 250 200 217	6.36 6.30 6.26 6.24	6.64 6.68 6.70 6.86	383 153 349 300	2 1 1 1
AGROLIGA	62.00	0.16 %	14:50:58	30	61.90	1	400	60.60	61.90	134	2	0	26	[+]
AGL	60.55 62.00	49.60 74.40	13:33:54 11:50:09 11:50:09 11:50:09	1 22 25 18	61.90 60.55 61.10 61.20	1 1 1 1	4 17 10 15	60.55 60.11 60.10 60.07	62.00 62.20 62.79 63.00	1547 154 9 70	3 1 1 1
AITON	0.00	0.00 %	13:21:39	120	0.79	1	380	0.79	0.80	500	1	0	0	[+]
AIT	0.00 0.00	0.63 0.94	13:18:58 13:16:23 12:04:27 10:44:32	50 800 1000 1480	0.79 0.79 0.80 0.80	1 1 2 1	1850 2500 12767 500	0.78 0.78 0.78 0.76	0.80 0.81 0.81 0.83	1193 2280 2900 2800	1 1 1 3
AKCEPTFIN	0.00	0.00 %	16:15:01	311	2.10	1	468	2.14	2.38	200	1	0	0	[+]
AFC	0.00 0.00	1.68 2.52	12:31:54 12:23:19 12:20:52 12:04:44	2203 260 310 1017	2.00 1.85 1.90 2.00	1 1 1 1	507 501 300 800	2.00 1.90 1.80 0.58	2.46 2.66 2.92 3.00	1111 998 180 445	1 1 1 1
ALDA	10.80	-2.68 %	15:02:10	10	10.90	1	595	10.00	10.90	305	3	1	15	[+]
ALD	10.00 11.10	8.65 12.90	15:01:43 15:01:43 15:01:20 15:00:16	200 200 10 300	10.00 10.00 10.90 10.00	1 1 1 1	100 100 200 250	9.90 9.85 9.50 8.85	11.00 11.60 11.80 12.10	100 100 71 150	1 1 1 1
ALUMAST	0.96	0.00 %	15:39:47	50	1.05	2	246	0.96	1.05	583	1	0	0	[+]
ALU	0.96 1.05	0.77 1.15	11:38:14 15:12:50 16:20:18 15:03:45	4 10 385 57	0.96 1.05 0.95 1.05	1 1 1 1	615 200 3000 3504	0.95 0.90 0.85 0.80	1.10 1.18 1.19 1.20	2500 1333 3800 2500	2 1 2 2
ANALIZY	0.00	0.00 %	09:20:54	20	43.60	1	14	35.80	44.60	46	1	0	0	[+]
AOL	0.00 0.00	35.00 52.00	09:00:00 11:31:30 09:00:00 10:28:00	4 300 628 2400	43.60 36.40 35.80 36.00	1 1 1 1	21 20 20 20	35.60 35.00 34.00 33.00	44.80 45.00 47.00 49.80	471 1090 20 860	2 4 1 4
APIS	0.00	0.00 %	15:34:53	11	0.11	4	315956	PKC	PKC	24384	4	0	0	[+]
ASA	0.00 0.00	0.09 0.13	15:28:54 15:28:54 14:38:54 14:36:39	13360 1640 11 3500	0.10 0.10 0.11 0.11	1 1 1 1	24299 11720 20000 18000	0.11 0.10 0.10 0.10	0.11 0.11 0.11 0.11	15000 19900 33820 10000	1 1 4 1
APS	0.00	0.00 %	09:02:42	385	2.98	1	110	2.98	2.98	510	2	0	0	[+]
APS	0.00 0.00	2.40 3.56	09:01:14 11:21:21 13:59:18 09:06:23	313 297 97 698	3.20 3.42 3.42 3.58	1 1 1 1	109 342 900 300	2.96 2.94 2.42 1.61	3.12 3.14 3.44 3.64	385 319 297 278	1 1 1 1
AQUABB	23.00	4.55 %	14:59:39	2	23.00	1	10	21.20	23.00	13	1	0	3	[+]
AQU	23.00 24.60	18.40 27.60	11:23:25 09:16:53 09:16:53 09:16:53	10 3 2 2	23.60 24.60 23.80 23.60	2 1 1 1	263 10 10 25	21.00 20.60 20.40 20.20	23.60 24.60 25.40 26.00	91 5 2 2	1 1 1 1
AQUAPOZ	20.20	7.45 %	09:00:00	1	20.20	1	130	18.50	19.30	120	1	0	0	[+]
AQA	20.20 20.20	16.20 24.20	10:36:01 09:00:00 16:12:14 16:12:14	32 1 3 17	18.80 18.80 19.70 19.60	1 1 1 1	105 100 9 10	18.00 17.00 16.70 15.00	20.00 20.20 20.40 20.80	616 189 175 124	1 4 1 1
ARTGAMES	1.86	-0.11 %	15:26:24	125	1.87	1	209	1.85	1.87	1125	2	7	13	[+]
ARG	1.85 1.87	1.49 2.23	15:13:57 15:11:55 15:06:31 15:06:04	121 116 864 456	1.85 1.85 1.85 1.85	3 1 1 2	4096 540 550 1500	1.81 1.80 1.79 1.78	1.87 1.90 1.90 1.91	2000 1055 2637 125	1 2 3 1
ASTRO	0.44	8.29 %	17:00:00	40	0.47	1	347	0.44	0.47	860	2	0	0	[+]
ASR	0.44 0.47	0.35 0.53	09:20:48 14:03:07 13:34:42 10:16:43	153 11 100 10	0.44 0.43 0.47 0.43	1 1 1 1	1000 500 2700 10000	0.44 0.42 0.42 0.42	0.47 0.48 0.48 0.49	1500 3449 3096 1000	1 1 1 1
ATCCARGO	8.50	-4.12 %	17:00:00	500	8.15	1	500	8.15	8.45	62	1	1	11	[+]
ATA	8.15 8.50	6.80 10.20	17:00:00 09:00:00 09:00:00 14:35:57	500 55 295 200	8.15 8.50 8.50 8.50	1 3 1 2	100 695 700 579	8.05 8.00 7.85 7.80	8.50 8.60 8.75 8.80	935 3555 249 2200	1 1 2 3
ATONHT	0.47	-8.70 %	15:00:00	8500	0.42	1	12500	0.40	0.39	2000	1	23	10	[+]
ATO	0.42 0.47	0.37 0.56	15:00:00 15:00:00 15:00:00 15:00:00	295 920 1080 2000	0.42 0.42 0.42 0.42	1 1 1 1	5000 30000 200 1500	0.36 0.33 0.30 0.30	0.40 0.42 0.46 0.46	1000 12705 7000 3000	1 3 5 1
AUXILIUM	4.00	0.00 %	15:44:20	100	4.00	1	204	4.00	4.02	20	1	1	3	[+]
AUX_	4.00 4.00	3.20 4.80	15:43:56 14:56:00 09:00:00 14:24:42	175 521 10 100	4.00 4.00 4.00 4.00	1 1 1 1	20 20 20 20	3.98 3.96 3.94 3.92	4.04 4.06 4.08 4.12	40 40 680 20	2 1 1 1
AZTEC	3.14	0.00 %	13:04:59	25	3.14	1	100	3.06	3.13	600	1	1	4	[+]
AZC	3.11 3.14	2.52 3.76	13:04:59 13:02:56 11:54:56 09:00:22	316 600 84 5	3.11 3.11 3.11 3.14	1 2 1 1	4000 2530 420 500	3.05 3.03 3.01 2.90	3.14 3.15 3.16 3.18	2544 1134 1000 1600	2 2 1 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	2	10001	0.01	PKC	590722	23	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.02	729340 50045 32000 20000	10 2 1 1
BALTICON	21.60	9.71 %	11:01:36	53	22.60	1	93	21.60	22.60	382	5	0	7	[+]
BLT	21.60 22.80	17.30 25.80	11:01:36 10:07:04 10:00:09 10:00:09	47 11 3 92	22.40 22.60 22.60 21.80	1 1 1 1	49 100 79 38	20.60 20.40 20.00 19.60	22.80 23.20 23.60 24.00	150 100 963 120	1 1 1 2
BBINWEST	13.50	-3.33 %	17:00:00	34	13.05	1	66	13.05	13.15	339	3	12	156	[+]
BBA	12.65 13.50	10.80 16.20	16:33:30 15:48:12 15:46:29 15:44:46	161 51 80 232	13.15 13.10 13.10 13.00	4 2 1 5	855 40 200 1101	13.00 12.90 12.85 12.80	13.20 13.25 13.35 13.40	860 225 300 757	1 2 2 2
BERGHOLDI	2.40	2.71 %	16:04:46	425	2.46	1	695	2.41	2.48	354	1	8	19	[+]
BRH	2.40 2.50	1.92 2.88	15:55:46 14:04:03 13:49:50 13:40:20	75 45 401 860	2.46 2.49 2.49 2.40	2 1 1 1	1100 140 500 1000	2.40 2.40 2.37 2.31	2.50 2.50 2.50 2.51	561 1000 500 800	2 2 1 1
BIOERG	0.30	0.00 %	16:29:39	1200	0.30	1	4000	0.28	0.30	3377	1	12	4	[+]
BER	0.28 0.30	0.24 0.35	16:29:39 16:29:39 16:29:39 14:58:10	450 500 850 550	0.29 0.29 0.29 0.29	2 1 1 2	6000 4920 600 8217	0.28 0.28 0.28 0.28	0.30 0.30 0.30 0.30	1365 4900 9000 850	1 1 1 1
BIOGENED	0.00	0.00 %	11:49:23	163	12.30	1	200	12.00	12.30	20	1	0	0	[+]
BGD	0.00 0.00	9.85 14.70	13:23:30 11:04:08 09:38:00 09:38:00	100 30 85 71	12.70 12.70 12.90 12.80	2 1 1 1	425 210 50 132	11.90 11.40 11.30 11.10	12.40 12.90 13.00 13.50	283 156 64 167	2 1 1 1
BIOMASS	1.18	1.71 %	17:03:28	1790	1.19	1	6159	1.18	1.19	133	1	234	282	[+]
BEP	1.17 1.24	0.94 1.41	17:03:28 17:03:28 16:41:32 16:25:48	220 490 10 3090	1.19 1.19 1.19 1.18	1 4 2 1	1646 6455 1480 4500	1.18 1.18 1.17 1.17	1.19 1.20 1.20 1.21	3347 1572 3000 3220	2 1 1 1
BIOMAXIMA	27.44	-0.07 %	16:33:35	24	27.42	1	90	27.12	27.40	700	3	4	101	[+]
BMX	26.80 27.70	21.96 32.92	16:32:10 16:24:57 16:14:20 15:51:39	32 100 10 40	27.42 27.14 27.12 27.10	1 5 1 1	19 296 50 500	27.02 27.00 26.94 26.92	27.44 27.54 27.56 27.66	100 90 50 48	1 2 1 1
BLACKPOIN	1.38	0.00 %	11:13:49	3000	1.27	1	380	1.25	1.37	1970	1	5	6	[+]
BPN	1.27 1.38	1.11 1.65	11:07:38 09:00:00 13:51:13 13:34:29	1551 140 1500 1	1.29 1.38 1.27 1.27	1 1 1 1	2000 800 2050 2525	1.22 1.21 1.13 1.08	1.38 1.41 1.42 1.44	2822 1066 1805 2922	1 2 1 2
BLIRT	16.94	1.89 %	17:00:00	1	17.26	1	70	17.12	17.26	66	1	1	21	[+]
BLR	16.94 17.28	13.56 20.30	16:37:12 16:37:12 16:14:04 12:38:37	5 20 40 3	17.26 17.20 17.20 17.28	1 1 1 1	300 98 28 50	17.10 17.00 16.94 16.90	17.28 17.30 17.42 17.48	231 250 100 112	2 1 1 1
BLOOBER	20.70	0.96 %	16:49:49	633	20.95	1	5	20.90	20.95	156	1	58	1,206	[+]
BLO	20.50 21.00	16.56 24.80	16:49:40 16:49:40 16:46:55 16:45:23	156 50 1 1252	20.95 20.95 21.00 20.95	1 2 1 1	147 380 100 25	20.85 20.80 20.75 20.70	21.00 21.05 21.10 21.20	40293 5500 220 1685	15 1 2 6
BLUETAX	3.18	-19.50 %	15:00:00	10	2.56	3	570	2.56	3.12	200	1	0	0	[+]
BTG	2.56 3.18	2.56 3.80	15:00:00 15:00:00 15:00:00 11:00:00	90 20 20 10	2.56 2.56 2.56 3.18	1 1 1 1	100 503 20 530	2.52 2.50 2.44 2.42	3.16 3.18 3.22 3.24	500 20399 20 280	1 3 1 1
BLUPREIPO	11.00	4.59 %	16:42:45	56	11.40	6	1128	11.20	11.25	25	1	30	334	[+]
BLU	10.90 11.55	8.80 13.20	16:42:45 16:39:52 16:39:05 16:30:57	44 122 84 120	11.40 11.35 11.20 11.35	1 2 1 6	200 295 200 2208	11.15 11.10 11.05 11.00	11.40 11.45 11.50 11.55	2044 380 1518 290	2 2 3 1
BPC	49.00	-13.86 %	17:02:49	5	49.10	2	290	49.00	50.80	113	2	5	231	[+]
BPC	49.00 57.00	37.60 56.40	17:01:39 17:01:39 16:24:05 16:24:05	5 15 1 40	49.10 49.10 50.80 50.60	1 1 1 1	62 50 40 130	48.60 48.00 46.10 46.00	51.00 51.60 51.80 52.60	280 78 50 65	2 2 1 1
BRAS	0.55	-0.37 %	16:49:42	5	0.54	1	22804	0.53	0.54	1000	1	42	23	[+]
BSA	0.53 0.55	0.44 0.66	16:49:26 16:46:10 16:46:10 16:46:10	5 1931 1000 2272	0.54 0.53 0.53 0.53	1 1 2 1	2248 3500 4122 4500	0.52 0.52 0.52 0.52	0.54 0.54 0.54 0.54	2990 1000 450 1000	1 1 1 1
BROADGATE	0.00	0.00 %	11:29:31	1100	0.30	1	5000	0.25	0.31	619	1	0	0	[+]
BDG	0.00 0.00	0.24 0.36	11:00:00 12:12:52 11:15:41 11:06:22	2000 1725 156 844	0.30 0.31 0.31 0.31	1 1 1 1	2200 3600 1000 2000	0.24 0.24 0.23 0.22	0.36 0.37 0.40 0.49	3000 1760 2425 1000	1 1 1 1
CANNABIS	2.84	-5.73 %	16:45:35	2000	2.63	1	2000	2.62	2.65	546	1	60	156	[+]
CBD	2.41 2.84	2.27 3.40	16:45:35 16:38:16 16:38:16 16:37:48	1865 370 130 300	2.63 2.68 2.67 2.65	3 1 1 1	437 500 10 397	2.61 2.60 2.58 2.51	2.66 2.67 2.69 2.70	1145 430 1135 9858	1 1 2 3
CARBON	56.20	-0.18 %	17:00:00	5	56.10	3	55	56.10	58.00	53	2	0	27	[+]
CRB	56.00 58.00	45.00 67.40	16:49:33 15:34:31 15:33:57 13:16:37	2 50 5 15	58.00 57.00 57.50 58.00	3 1 1 1	113 100 25 10	56.00 55.50 55.40 55.10	58.90 59.00 59.30 60.00	30 50 97 17	1 1 1 1
CCS	2.12	1.94 %	17:00:00	277	2.10	1	2074	2.10	2.18	2670	4	31	65	[+]
CCS	2.08 2.18	1.70 2.54	16:46:24 16:06:47 16:00:36 15:52:29	477 129 50 472	2.14 2.14 2.14 2.12	2 6 2 2	880 3659 1256 1887	2.08 2.06 2.04 2.02	2.20 2.22 2.30 2.32	10307 625 235 5000	4 1 2 1
CFG	36.85	-0.14 %	16:48:55	7	36.80	1	29	35.90	36.80	53	1	0	7	[+]
CFG	35.50 36.85	29.50 44.20	15:50:42 13:41:48 13:41:48 13:41:48	5 11 60 29	36.75 35.50 35.80 35.85	1 1 1 2	100 45 26 30	35.70 35.60 35.50 35.40	36.85 36.90 37.00 37.45	68 35 130 150	1 1 2 1
CHERRY	24.80	2.48 %	15:41:09	3	24.80	1	56	24.00	24.80	565	3	0	3	[+]
CHP	24.20 24.80	19.85 29.70	15:40:20 14:08:24 13:59:52 13:32:48	22 9 21 40	24.80 24.20 24.20 24.20	2 1 1 2	104 185 127 120	23.90 23.80 23.50 23.10	24.90 25.00 25.60 27.80	255 80 21 80	1 1 1 1
CLOUD	23.70	-1.26 %	14:09:46	14	23.50	1	1	23.20	23.50	86	1	0	11	[+]
CLD	23.00 23.70	19.00 28.40	12:25:30 11:54:59 11:54:53 11:54:05	14 100 36 30	23.20 23.00 23.10 23.10	1 1 1 3	100 40 20 250	22.50 22.00 21.50 21.00	23.80 24.00 24.20 24.40	500 297 80 165	1 1 1 1
COLUMBUS	41.44	-0.97 %	17:00:00	1	41.04	3	452	41.04	41.60	25	1	4	168	[+]
CLC	40.90 41.74	33.16 49.72	17:00:00 17:00:00 16:49:11 16:38:11	25 25 6 43	41.04 41.04 41.04 41.04	2 5 3 1	248 275 158 200	41.02 41.00 40.90 40.84	41.68 41.70 41.74 41.76	128 619 63 179	2 3 1 1
COMPRZESZ	3.36	-2.94 %	16:31:22	50	3.30	1	200	3.22	3.30	122	1	2	6	[+]
COR	3.20 3.36	2.69 4.03	14:40:00 10:39:20 10:35:31 10:27:08	28 500 260 116	3.30 3.21 3.21 3.20	4 1 1 1	733 1884 150 200	3.21 3.20 3.19 3.16	3.32 3.34 3.36 3.40	200 200 800 300	1 1 1 1
COPERNIC	4.60	-17.11 %	17:00:00	65	3.78	1	285	3.78	4.50	750	1	33	158	[+]
CRS	3.72 5.50	3.68 5.50	17:00:00 17:00:00 16:39:41 16:16:20	100 42 50 20	3.78 3.78 4.50 4.66	1 1 1 1	500 100 50 50	3.74 3.50 3.20 3.00	4.66 4.68 4.72 4.76	176 326 190 100	1 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	1	0.01	PKC	3846	3	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.17 0.45 1.33 1.43	26 3000 840 1290	1 1 1 1
DANKS	0.72	-2.96 %	14:22:29	1110	0.72	2	4001	0.72	0.75	2700	1	7	5	[+]
DNS	0.72 0.72	0.58 0.86	14:22:29 10:14:55 10:14:06 10:14:06	1550 689 1389 2222	0.72 0.72 0.72 0.72	1 2 1 1	4001 3311 1676 3000	0.72 0.72 0.71 0.70	0.75 0.75 0.76 0.76	2980 5756 1888 2500	2 2 1 2
DBENERGY	36.20	-1.37 %	16:46:46	85	36.00	2	933	36.00	36.80	20	1	0	4	[+]
DBE	36.00 36.20	28.96 43.44	16:46:46 14:04:16 14:04:16 10:58:52	20 100 5 39	36.20 36.50 36.40 36.00	1 1 1 1	5 10 5 5	35.60 35.40 34.70 34.30	37.30 37.50 37.90 38.40	8 5 5 5	1 1 1 1
DDISTANCE	2.35	0.84 %	16:47:17	5	2.41	1	50	2.38	2.41	1547	1	13	31	[+]
DDI	2.29 2.45	1.88 2.82	15:09:53 14:35:54 14:07:35 13:42:25	250 200 500 5	2.38 2.38 2.38 2.45	2 1 1 1	1451 2000 427 3100	2.36 2.35 2.30 2.29	2.42 2.43 2.44 2.45	1000 2500 4500 1203	1 1 2 2
DEKTRA	13.30	0.00 %	10:35:27	50	13.30	1	160	13.10	13.30	437	1	0	1	[+]
DKR	13.30 13.30	10.70 15.90	09:19:11 16:44:28 16:44:28 15:32:14	1 20 70 524	13.30 13.30 13.30 13.20	1 1 1 3	10 450 30 131	12.90 12.80 12.60 12.50	13.40 13.50 13.60 13.90	100 1160 119 510	1 2 2 2
DENTAMDC	0.18	0.00 %	15:27:44	278	0.18	2	1222	0.18	0.20	1000	1	36	7	[+]
DAM	0.18 0.18	0.14 0.22	15:27:44 11:14:06 11:10:54 11:00:00	22 19978 10022 100	0.18 0.18 0.18 0.18	1 1 1 2	300 1200 500 2263	0.18 0.15 0.15 0.11	0.21 0.21 0.22 0.24	2000 2000 15378 200	1 1 2 1
EASYCALL	28.30	1.02 %	17:00:00	2	29.70	1	13	29.00	29.70	48	1	2	62	[+]
ECL	27.50 30.20	22.70 33.90	17:00:00 16:02:24 16:02:24 16:02:24	3 23 40 37	29.70 28.50 28.60 29.00	1 2 1 2	40 837 88 93	28.70 28.50 27.90 27.80	29.90 30.00 30.30 30.80	29 89 5 35	1 2 1 1
EC2	3.00	-0.32 %	11:31:24	200	3.09	1	440	3.00	3.08	500	1	3	8	[+]
EC2	2.96 3.09	2.40 3.60	11:17:04 11:17:04 10:03:07 09:52:54	810 245 505 50	2.96 2.97 3.04 2.97	1 1 2 2	800 500 1700 1000	2.96 2.81 2.80 2.76	3.09 3.10 3.12 3.14	800 2181 500 1180	1 4 1 1
EFENERGII	0.47	-0.42 %	14:36:57	50	0.48	1	1850	0.46	0.48	3310	1	5	2	[+]
EFE	0.46 0.48	0.37 0.56	14:28:55 14:28:55 11:56:33 11:02:03	150 650 50 1000	0.46 0.46 0.48 0.47	1 1 1 1	2000 4000 690 850	0.46 0.46 0.46 0.45	0.48 0.48 0.48 0.49	1000 16300 300 600	1 2 1 1
EKIOSK	1.96	2.50 %	10:59:50	465	2.05	1	10	1.96	2.05	2346	4	0	1	[+]
EKS	1.96 2.05	1.57 2.35	09:00:00 11:48:01 11:48:01 09:17:00	10 962 1073 20	1.96 2.00 2.00 2.00	1 1 1 1	19 50 590 100	1.95 1.90 1.88 1.84	2.06 2.08 2.10 2.12	526 110 892 605	1 1 2 1
EKOPARK	11.70	0.42 %	11:03:58	10	11.90	1	1986	11.40	11.85	150	1	0	5	[+]
EPR	11.00 11.90	9.36 14.00	11:03:58 11:03:58 11:03:58 11:03:58	20 20 90 20	11.80 11.70 11.50 11.50	1 1 1 1	20 20 90 20	11.30 11.25 11.15 10.80	11.90 12.00 12.10 12.20	560 20 415 20	3 1 1 1
EKOPOL	8.10	-1.20 %	15:49:12	130	8.22	1	120	8.04	8.22	38	1	3	27	[+]
EGH	8.00 8.32	6.48 9.72	14:35:31 13:37:56 13:36:49 13:36:49	121 27 139 111	8.22 8.26 8.00 8.00	1 1 1 2	11 200 150 700	8.00 7.94 7.92 7.90	8.24 8.26 8.28 8.32	311 273 307 321	1 1 1 2
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	2300	PKC	PKC	843247	6	0	0	[+]
EMM	0.00 0.00	0.03 0.05	11:02:05 11:00:47 11:00:00 15:17:07	20000 10000 10000 5000	0.05 0.05 0.05 0.05	1 3 2 0	49750 75000 2 0	0.02 0.01 0.01 0.00	0.01 0.02 0.02 0.04	3600 47924 25267 62500	1 2 1 1
EMONT	1.15	-7.83 %	17:00:00	1000	1.06	1	1621	1.06	1.15	438	1	4	4	[+]
ELM	1.06 1.15	0.92 1.38	17:00:00 17:00:00 09:10:18 09:26:39	2500 100 10 10	1.06 1.06 1.15 1.15	1 1 1 1	2000 5000 800 100	1.05 1.01 0.97 0.95	1.23 1.25 1.28 1.30	100 9756 100 50	1 1 1 1
EMUZYKA	4.90	-2.00 %	09:19:15	5	4.90	1	486	4.12	4.88	574	1	0	0	[+]
EMU	4.90 4.90	3.92 5.85	09:00:00 16:36:44 11:23:53 11:07:10	10 10 124 7	5.00 4.98 5.05 5.05	1 1 1 1	800 536 200 500	4.00 3.94 3.92 3.90	4.90 5.05 5.15 5.50	781 290 370 200	2 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	7643	0.13	1	5000	0.14	PKC	3787	1	0	0	[+]
ESK	0.00 0.00	0.10 0.15	11:00:00 11:00:00 11:00:00 15:00:00	10000 1500 500 4022	0.13 0.13 0.13 0.13	1 1 1 1	2284 1000 19500 1000	0.13 0.11 0.11 0.11	0.12 0.13 0.13 0.14	7553 500 1000 9249	1 1 1 1
EUROHIT	0.00	0.00 %	11:21:05	204	7.68	1	120	7.04	7.70	67	1	0	0	[+]
ERH	0.00 0.00	6.16 9.20	11:00:00 11:22:02 15:00:00 15:00:00	772 65 1 63	7.68 7.68 7.68 7.68	1 2 1 1	154 385 358 140	7.02 7.00 6.90 6.52	8.00 8.48 8.50 10.40	5000 110 100 110	1 1 1 1
EUROSNACK	1.44	16.13 %	09:00:00	1500	1.44	1	2000	1.37	1.44	2000	1	2	2	[+]
ECK	1.44 1.44	1.16 1.72	16:44:56 16:44:56 16:44:56 16:44:56	1 2892 2000 1500	1.24 1.40 1.40 1.41	1 1 1 2	500 2000 560 1120	1.36 1.35 1.32 1.22	1.60 1.69 1.70 1.75	1000 1242 10000 1750	1 1 1 1
EUROTAX	2.38	0.00 %	15:17:31	1	2.48	2	704	2.28	2.48	1777	3	11	26	[+]
ETX	2.26 2.48	1.91 2.84	14:38:14 14:37:48 14:37:19 14:36:52	676 1000 300 200	2.28 2.28 2.28 2.28	1 1 1 1	900 734 500 1000	2.20 2.18 2.16 2.14	2.50 2.54 2.56 2.58	783 600 2137 636	1 1 2 1
EXCELLENC	0.32	-3.42 %	17:00:00	2718	0.31	2	33791	0.31	0.32	1000	1	185	58	[+]
EXC	0.31 0.33	0.26 0.39	17:00:00 17:00:00 17:00:00 16:48:55	332 2450 2300 250	0.31 0.31 0.31 0.32	1 1 1 2	6500 15000 400 16400	0.31 0.31 0.31 0.31	0.32 0.32 0.32 0.32	6200 10000 79902 8130	1 1 1 1
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	1	1274	0.40	PKC	17500	2	0	0	[+]
FKD	0.00 0.00	0.34 0.50	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0.42 0.41 0.42 0.41	2 1 1 1	5040 500 1000 500	0.20 0.16 0.15 0.11	0.10 0.19 0.28 0.35	1350 6000 3600 100000	1 1 1 1
FARM51	70.80	3.62 %	16:23:01	14	71.50	1	20	72.40	72.50	101	5	7	483	[+]
F51	69.00 73.00	56.70 84.90	16:23:01 16:23:01 16:15:41 16:12:27	4 55 50 40	71.50 71.50 71.50 71.50	1 1 2 2	1 11 30 78	72.30 71.50 71.30 71.20	72.60 72.70 72.80 73.00	14 1714 115 280	1 2 2 6
FINVENTUR	0.00	0.00 %	16:19:00	10	0.72	1	462	0.90	0.70	679	1	0	0	[+]
FIV	0.00 0.00	0.58 0.86	15:52:01 15:36:41 15:34:46 15:34:46	700 1 700 1000	0.70 0.72 0.67 0.68	1 1 1 1	9000 1784 1500 1888	0.85 0.72 0.70 0.68	0.71 0.71 0.74 0.74	2504 1000 200 200	1 1 1 1
FOREVEREN	7.00	1.30 %	16:49:02	10	6.99	1	154	6.95	6.99	90	1	28	196	[+]
FOR	6.95 7.15	5.60 8.40	16:31:47 16:31:47 16:29:29 16:29:29	146 604 396 4	6.95 6.95 6.95 6.95	3 1 6 1	450 100 2014 100	6.92 6.91 6.90 6.89	7.00 7.03 7.04 7.05	1910 100 780 700	4 1 1 2
GALVO	1.32	-2.27 %	17:00:00	55	1.29	1	555	1.22	1.29	4843	2	4	5	[+]
GAL	1.21 1.32	1.05 1.57	16:20:03 15:32:13 15:32:13 09:04:38	2500 2 938 11	1.21 1.29 1.28 1.32	1 1 1 1	1000 2553 1553 3000	1.21 1.21 1.20 1.19	1.30 1.30 1.31 1.32	1001 1000 1100 1743	1 1 1 1
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	1	10000	0.03	PKC	241858	8	0	0	[+]
GNR	0.00 0.00	0.01 0.02	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0.02 0.02 0.02 0.02	1 2 2 2	240448 156434 100000 10001	0.01 0.01 0.01 0.01	0.02 0.02 0.03 0.03	7000 26154 55555 1001	1 1 1 1
GENOMED	43.80	4.29 %	09:50:01	15	43.80	1	90	42.20	44.80	10	1	0	1	[+]
GEN	43.80 43.80	35.20 52.50	09:22:45 15:23:52 13:32:23 13:32:13	5 187 61 10	43.80 42.00 42.00 42.20	1 1 1 1	3070 5 10 50	42.00 41.00 40.60 40.00	47.60 47.80 48.00 49.80	20 5 18 19	1 1 1 1
GENOMTEC	13.05	2.12 %	15:26:34	1	13.38	2	98	13.10	13.37	398	1	1	17	[+]
GMT	13.05 13.49	10.44 15.66	13:11:32 12:39:24 12:26:28 12:13:22	160 7 20 2	13.10 13.46 13.46 13.10	3 4 4 2	284 750 962 1160	13.05 13.00 12.90 12.83	13.40 13.40 13.46 13.49	6370 149 100 297	1 1 1 1
GENXONE	27.50	0.53 %	16:39:08	1	26.54	1	220	25.81	26.00	221	1	1	28	[+]
GX1	25.72 27.50	22.00 33.00	16:33:50 14:37:32 13:28:10 12:40:08	100 40 1 4	25.90 26.54 26.80 26.60	1 1 1 1	10 110 50 100	25.80 25.71 25.55 25.54	26.54 26.68 26.69 26.94	49 101 228 80	2 1 3 1
GEOTRANS	15.22	0.79 %	17:00:00	2	15.34	1	50	15.18	15.34	18	1	2	27	[+]
GTS	15.00 15.34	12.18 18.26	17:00:00 16:45:01 16:45:01 16:45:01	8 12 86 34	15.34 15.32 15.30 15.30	2 2 1 1	161 131 34 20	15.12 15.10 15.06 15.04	15.36 15.38 15.40 15.42	20 20 306 204	1 1 3 2
GKSKAT	0.16	-3.12 %	12:51:00	14200	0.16	1	209	0.16	0.16	22400	5	88	14	[+]
GKS	0.16 0.16	0.12 0.19	12:46:39 12:40:41 12:32:38 11:00:00	4800 500 700 64000	0.16 0.16 0.16 0.16	1 1 1 5	5000 490 7000 27051	0.16 0.15 0.10 0.10	0.16 0.18 0.18 0.20	10000 4230 181 200	1 1 1 1
GOLAB	0.00	0.00 %	11:00:00	900	0.16	1	150	0.11	0.13	1	1	0	0	[+]
GOL	0.00 0.00	0.13 0.19	11:00:00 11:23:55 11:22:53 11:22:15	100 810 2000 5000	0.16 0.14 0.14 0.14	1 1 1 2	200 6000 20000 100000	0.09 0.09 0.02 0.01	0.19 0.21 0.55 2.50	10928 2000 303 1400	2 1 1 1
GOTFI	0.00	0.00 %	11:00:00	3	45.60	1	12	12.50	45.60	14	1	0	0	[+]
GTF	0.00 0.00	36.60 54.50	11:00:00 15:00:15 15:00:00 15:11:12	3 1 26 5	45.60 46.40 46.40 46.00	1 1 2 0	100 1 2 0	10.00 0.10 0.01 0.00	45.80 0.00 0.00 0.00	100 0 0 0	1 0 0 0
GOVENA	0.09	-3.08 %	16:46:23	700	0.09	1	20000	0.09	0.09	7987	1	490	42	[+]
GOV	0.08 0.09	0.06 0.12	16:05:08 16:04:42 16:04:00 16:02:40	150 37100 10000 3900	0.09 0.09 0.09 0.09	3 1 2 1	52086 12000 49000 5823	0.09 0.09 0.08 0.08	0.09 0.09 0.09 0.09	20300 17000 18011 40000	1 2 1 1
GREMPCO	0.71	3.67 %	15:33:55	67	0.73	1	500	0.67	0.72	500	1	41	27	[+]
GRM	0.62 0.73	0.57 0.85	15:33:55 15:33:55 15:33:55 15:31:58	500 500 5433 885	0.72 0.71 0.71 0.71	1 1 1 1	500 500 2995 5000	0.66 0.65 0.63 0.63	0.73 0.73 0.75 0.75	500 4778 4202 6487	1 2 1 2
GRUPAREC	48.60	-3.29 %	12:06:02	40	47.00	1	6	47.00	48.60	38	2	0	3	[+]
GRC	47.00 48.60	39.00 58.00	11:30:45 09:00:00 09:00:00 11:00:05	28 5 5 12	47.00 48.60 48.60 48.60	1 1 1 1	50 35 35 100	46.60 46.20 46.00 45.60	49.00 49.40 49.60 50.00	245 175 199 200	2 3 2 2
HEMP	1.36	-3.68 %	17:00:00	206	1.31	1	4925	1.30	1.31	1789	1	56	74	[+]
HMP	1.30 1.36	1.09 1.63	16:17:52 16:10:10 16:10:10 16:02:51	311 67 3433 200	1.32 1.32 1.32 1.32	4 1 1 1	9803 200 1000 8100	1.30 1.30 1.29 1.29	1.32 1.33 1.33 1.34	1252 787 845 787	2 1 2 1
HORTICO	5.85	0.86 %	17:00:00	345	5.85	1	350	5.80	5.85	2	1	11	62	[+]
HOR	5.80 5.90	4.68 7.00	16:49:54 16:49:54 16:47:26 16:45:32	840 350 350 439	5.80 5.80 5.85 5.85	1 2 1 2	300 1600 1500 3859	5.75 5.70 5.65 5.60	5.90 5.95 6.05 6.10	1300 720 2817 978	3 1 3 1
Hub.Tech	0.71	1.13 %	17:03:43	2109	0.72	3	4423	0.71	0.72	41832	3	488	346	[+]
HUB	0.70 0.72	0.56 0.85	17:02:29 17:01:16 17:00:00 16:49:50	1820 6071 10 1083	0.72 0.72 0.72 0.72	1 1 1 1	1000 408 1000 3500	0.71 0.71 0.71 0.71	0.72 0.72 0.72 0.72	5580 13744 4500 6020	1 2 1 2
HURTIMEX	0.00	0.00 %	11:36:33	1	0.25	2	7000	0.24	0.25	7000	1	0	0	[+]
HRT	0.00 0.00	0.20 0.30	11:36:33 11:22:17 10:18:36 15:07:04	4000 3000 595 4000	0.24 0.24 0.25 0.25	1 1 1 1	150 6000 500 10000	0.15 0.10 0.05 0.04	0.25 0.26 0.27 0.27	7000 14888 3000 9800	1 1 1 1
HYDRAPRES	0.42	0.00 %	09:47:11	50	0.42	1	100	0.40	0.42	1430	1	0	0	[+]
HPS	0.42 0.42	0.34 0.50	12:14:06 12:14:02 09:43:24 09:43:19	30 20 20 30	0.42 0.42 0.42 0.42	1 1 1 1	200 500 300 400	0.40 0.39 0.38 0.37	0.43 0.44 0.44 0.45	200 100 6456 256	1 1 2 1
ICPD	2.58	9.76 %	12:47:36	20	2.70	1	20	2.60	2.76	209	1	1	3	[+]
ICD	2.10 2.70	2.08 3.08	12:47:36 12:47:36 09:35:10 09:35:10	20 20 20 20	2.70 2.70 2.70 2.70	1 2 1 1	50 200 220 50	2.50 2.40 2.34 2.30	2.80 2.82 2.84 2.86	150 240 251 264	1 1 1 1
IDH	6.78	1.79 %	17:00:00	80	6.82	1	20	6.66	6.82	320	1	10	67	[+]
IDH	6.56 7.10	5.44 8.12	17:00:00 16:49:50 16:45:13 16:30:26	20 35 67 20	6.82 6.76 6.76 6.76	1 1 1 1	500 250 150 242	6.64 6.62 6.60 6.58	6.92 6.94 6.98 7.00	320 360 330 917	1 1 1 3
INFOSCAN	1.18	1.00 %	17:00:00	55	1.21	1	55	1.20	1.22	2096	1	25	29	[+]
IST	1.16 1.22	0.94 1.41	17:00:00 17:00:00 16:35:24 15:20:53	50 40 45 131	1.21 1.21 1.22 1.22	4 1 1 1	1973 900 1094 1000	1.17 1.17 1.16 1.16	1.22 1.23 1.23 1.24	2500 2172 2027 1406	1 1 1 1
INFRA	1.20	-10.82 %	16:04:27	100	1.20	3	7000	1.16	1.24	989	1	4	5	[+]
IFA	1.20 1.24	0.96 1.44	16:04:27 16:04:20 14:47:24 13:42:03	286 460 11 288	1.20 1.20 1.24 1.20	1 1 1 1	870 1500 1995 3808	1.16 1.15 1.12 1.12	1.25 1.26 1.27 1.30	100 1500 50 1704	1 1 1 3
INNOGENE	13.80	0.87 %	17:00:00	7	13.92	1	69	13.80	13.92	23	1	31	436	[+]
IGN	13.52 14.50	11.04 16.56	17:00:00 17:00:00 16:47:25 16:47:19	200 15 36 50	13.92 13.92 13.99 13.99	1 2 1 1	58 116 60 62	13.72 13.70 13.61 13.60	13.97 13.99 14.00 14.10	177 210 4082 2600	1 2 7 2
INTELIWIS	3.05	1.89 %	14:28:20	1900	3.24	1	990	3.11	3.24	944	3	14	46	[+]
ITL	3.05 3.24	2.44 3.66	13:19:16 13:18:51 13:01:11 12:58:20	1000 1000 350 1000	3.24 3.24 3.24 3.24	1 3 1 1	1290 1919 194 300	3.10 3.05 3.04 3.01	3.27 3.28 3.30 3.33	600 1000 1369 250	1 1 3 1
INTERIAPL	4.80	1.29 %	17:00:00	70	4.72	2	645	4.72	4.80	161	1	18	87	[+]
INT	4.72 5.00	3.84 5.75	14:28:49 14:28:49 14:28:49 13:38:41	100 109 400 100	4.78 4.78 4.76 4.78	2 1 1 3	602 2000 1500 2720	4.70 4.60 4.52 4.50	4.82 4.84 4.86 4.92	668 102 1000 1500	1 1 1 1
INWESTPL	0.37	0.00 %	09:12:00	100	0.37	1	999	0.34	0.37	6610	2	0	0	[+]
INW	0.37 0.37	0.30 0.44	16:13:00 15:48:37 09:24:46 09:25:55	190 1 100 40	0.37 0.34 0.37 0.37	1 1 2 1	1000 4000 2279 3000	0.33 0.33 0.33 0.31	0.37 0.37 0.38 0.39	6156 6714 7400 12999	1 2 1 2
IPODS	2.20	-1.77 %	17:00:00	20	2.22	1	800	2.12	2.22	780	1	2	5	[+]
IOD	2.20 2.25	1.76 2.64	17:00:00 13:25:50 10:59:24 10:48:27	313 20 349 451	2.22 2.21 2.20 2.20	1 1 1 1	800 1000 2000 10000	2.07 2.06 2.04 2.03	2.25 2.26 2.29 2.30	920 692 694 765	1 1 1 1
JRHOLDING	12.68	0.16 %	17:00:00	25	12.70	1	684	12.68	12.70	730	2	2	31	[+]
JRH	12.30 12.70	10.16 15.20	16:38:43 16:37:12 15:39:10 15:33:18	100 93 623 20	12.68 12.68 12.68 12.68	1 1 1 1	40 388 100 65	12.58 12.36 12.32 12.30	12.72 12.74 12.76 12.78	620 582 620 1251	2 2 1 2
JUJUBEE	4.54	-1.34 %	16:14:25	18	4.42	1	90	4.46	4.59	275	1	3	13	[+]
JJB	4.42 4.60	3.63 5.44	16:14:25 16:14:25 16:14:25 11:23:28	119 13 50 200	4.46 4.47 4.47 4.47	1 1 1 3	232 200 500 760	4.42 4.42 4.41 4.40	4.60 4.70 4.70 4.71	200 137 3066 400	2 2 3 1
JWA	0.56	2.46 %	16:38:53	200	0.58	3	3614	0.57	0.58	3300	1	27	15	[+]
JWA	0.56 0.59	0.45 0.67	16:38:35 16:38:04 16:35:45 16:29:29	970 2800 1000 78	0.59 0.58 0.58 0.57	3 2 1 1	2099 1300 1852 694	0.56 0.55 0.54 0.53	0.59 0.60 0.60 0.61	3530 4000 3500 2864	1 1 2 1
KANCELWEC	1.60	0.00 %	12:15:24	795	1.60	2	2646	1.55	1.68	2999	1	3	5	[+]
KPI	1.60 1.60	1.28 1.92	12:15:24 12:15:24 16:10:11 16:10:11	2000 205 495 5	1.60 1.60 1.60 1.60	1 1 3 1	2000 1 7 1	1.35 0.14 0.10 0.01	1.70 1.89 2.06 2.10	22655 1698 3000 1000	2 1 1 1
KBJ	18.70	6.95 %	17:00:00	53	20.00	1	305	19.30	20.00	203	2	4	78	[+]
KBJ	18.00 20.40	15.00 22.40	17:00:00 17:00:00 17:00:00 16:24:33	83 65 5 15	20.00 20.00 20.00 19.80	1 2 1 1	100 410 22 170	19.10 19.00 18.60 18.50	20.40 20.60 20.80 21.20	185 5 5 5	1 1 1 1
KLON	1.59	14.86 %	11:17:54	80	1.70	1	10	1.48	1.70	2366	2	2	3	[+]
KLN	1.59 1.70	1.28 1.90	09:56:17 09:55:57 09:55:41 13:15:48	788 620 50 40	1.70 1.63 1.59 1.48	1 1 1 1	572 50 50 50	1.39 1.36 1.32 1.25	1.71 1.72 1.73 1.76	2494 734 500 716	1 1 1 1
KORBANK	8.55	0.00 %	09:48:30	50	9.00	1	50	8.30	8.65	470	1	0	1	[+]
KOR	8.55 9.00	6.85 10.20	09:40:53 17:00:00 14:02:11 12:53:20	62 50 51 230	8.55 9.00 9.00 8.75	1 1 1 1	200 75 150 765	8.25 8.10 8.05 8.00	8.90 8.95 9.00 9.15	40 25 450 250	1 1 1 1
KUPIEC	1.75	6.71 %	09:44:28	9	1.75	1	100	1.64	1.75	742	2	0	0	[+]
KPC	1.75 1.75	1.40 2.10	17:00:00 16:23:11 16:20:39 16:04:09	1384 911 486 14	1.64 1.70 1.70 1.70	1 1 1 1	100 1000 633 639	1.62 1.60 1.60 1.59	1.76 1.77 1.79 1.80	1990 181 962 700	1 1 1 1
LAURENPES	0.10	-0.57 %	17:00:00	121	0.11	1	9930	0.10	0.11	25879	2	278	29	[+]
LPS	0.10 0.11	0.08 0.12	17:00:00 16:03:21 15:56:40 14:28:26	5000 220 3000 2621	0.11 0.10 0.11 0.10	1 4 1 1	20000 37379 10000 36777	0.10 0.10 0.10 0.10	0.11 0.11 0.11 0.11	19500 15000 15000 30000	1 1 1 1
LOKATYBUD	0.00	0.00 %	12:52:08	1300	0.24	1	1	5.00	0.28	8923	1	0	0	[+]
LBD	0.00 0.00	0.19 0.29	12:26:53 11:39:46 11:35:54 11:34:57	10000 200 100 100	0.24 0.24 0.24 0.24	1 3 0 0	2200 30112 0 0	0.13 0.01 0.00 0.00	0.29 0.30 0.36 0.38	2000 2494 996 14	1 1 1 1
LUG	6.10	-1.32 %	16:30:35	267	6.00	2	593	6.00	6.10	450	1	1	4	[+]
LUG	6.00 6.10	4.88 7.32	12:40:55 10:07:06 09:59:03 12:03:34	33 300 300 200	6.08 6.10 6.08 6.10	2 1 1 1	602 500 1000 120	5.90 5.86 5.64 5.50	6.14 6.28 6.32 6.36	87 480 530 500	1 1 1 1
LUKARDI	1.22	0.00 %	12:37:57	130	1.30	1	460	1.20	1.29	1794	1	3	4	[+]
LUK	1.08 1.30	0.98 1.46	12:31:53 12:30:00 12:28:19 11:17:42	5 700 100 5	1.30 1.20 1.20 1.30	1 1 1 2	1938 870 3000 2730	1.16 1.15 1.12 1.08	1.30 1.36 1.43 1.44	3430 970 2094 4787	2 1 3 1
M4B	0.00	0.00 %	13:26:24	15	29.40	1	40	29.40	29.00	5	1	0	0	[+]
M4B	0.00 0.00	23.60 35.20	13:20:16 13:20:16 13:20:16 13:20:16	11 8 10 40	32.00 31.40 31.00 30.20	1 1 2 0	20 100 2 0	27.20 3.10 0.01 0.00	31.00 32.00 32.60 33.00	40 89 50 53	1 1 1 1
MAKOLAB	5.70	-1.75 %	16:45:23	376	5.60	1	205	5.55	5.60	1044	1	7	39	[+]
MLB	5.60 5.70	4.56 6.80	14:49:11 14:36:42 14:36:42 13:36:20	535 1000 356 4000	5.60 5.60 5.65 5.70	3 2 1 2	2185 1133 5000 3245	5.50 5.45 5.40 5.30	5.65 5.90 6.25 6.30	356 355 624 192	1 1 1 1
MALKOWSKI	3.76	0.00 %	09:00:00	6	3.76	1	1400	2.44	3.76	1479	2	0	0	[+]
MMA	3.76 3.76	3.02 4.50	12:52:27 10:22:31 09:24:36 09:24:36	85 100 207 3	3.76 3.04 3.42 3.42	1 2 1 1	610 1055 50 100	2.42 2.40 2.20 2.00	3.80 3.86 3.88 3.90	982 1180 200 1000	1 2 1 1
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	500	PKC	0.27	1900	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 1 0 0	3000 1 0 0	0.17 0.01 0.00 0.00	0.39 0.40 0.60 0.74	1000 640 800 2000	1 1 1 1
MAXIPIZZA	0.74	0.00 %	15:13:50	100	0.74	1	5000	0.72	0.74	4836	4	0	0	[+]
MXP	0.74 0.74	0.60 0.88	16:02:41 13:01:17 09:09:39 12:09:45	90 149 1348 1500	0.74 0.74 0.74 0.70	1 2 1 1	1405 2121 2232 1283	0.71 0.70 0.70 0.70	0.75 0.76 0.76 0.80	2500 476 7500 1000	1 1 1 2
MEDAPP	0.90	-2.15 %	17:00:00	3	0.91	1	2497	0.91	0.93	4455	2	36	33	[+]
MDA	0.90 0.93	0.72 1.08	16:26:00 16:06:56 15:44:46 15:44:21	100 2500 2492 5000	0.93 0.90 0.93 0.93	1 2 2 1	2000 5500 2100 2000	0.90 0.90 0.90 0.90	0.93 0.94 0.94 0.95	43573 527 1372 1060	1 1 1 1
MEDCAMP	2.41	-2.41 %	17:00:00	1690	2.43	1	310	2.43	2.49	900	1	5	11	[+]
MDP	2.41 2.50	1.93 2.90	11:23:55 10:51:52 10:50:31 10:49:11	1000 410 500 700	2.42 2.43 2.43 2.43	3 1 1 1	1350 230 412 500	2.42 2.42 2.41 2.41	2.50 2.60 2.70 2.72	5610 560 250 1000	3 1 1 1
MEDICOBIO	3.35	-1.18 %	15:00:00	232	3.35	3	2357	3.15	3.35	1600	3	1	3	[+]
MDB	3.35 3.35	2.68 4.02	15:00:00 11:16:49 11:00:00 15:00:00	268 30 500 500	3.35 3.35 3.35 3.39	1 2 3 1	888 1500 2370 300	3.12 3.10 3.02 3.01	3.39 3.40 3.44 3.44	1000 1682 870 2000	1 2 1 1
MENNICASK	98.00	2.04 %	16:33:16	1	100.00	2	121	99.00	101.00	22	2	1	82	[+]
MNS	95.50 100.00	78.40 117.60	16:33:16 16:26:08 15:05:43 15:05:43	2 28 11 6	100.00 100.00 100.00 100.00	1 1 1 2	210 101 25 99	98.00 97.50 97.00 96.00	101.20 101.40 102.00 103.00	18 74 16 118	1 1 2 4
MERA	1.67	3.49 %	15:04:12	5	1.78	1	400	1.66	1.78	95	1	3	5	[+]
MER	1.65 1.78	1.34 2.00	15:04:12 10:15:43 09:44:08 09:44:08	20 600 1280 200	1.76 1.66 1.65 1.65	1 1 1 1	3720 1229 200 200	1.65 1.64 1.60 1.58	1.82 1.84 1.85 1.86	200 200 608 200	1 1 2 1
MERLINGRP	0.19	0.53 %	16:32:50	2000	0.19	1	68	0.18	0.19	49	1	19	3	[+]
MRG	0.18 0.19	0.15 0.23	16:15:46 16:05:52 16:05:52 16:05:52	1 2932 5569 499	0.19 0.18 0.18 0.18	3 1 1 1	22367 3860 9000 10000	0.18 0.18 0.18 0.18	0.19 0.19 0.20 0.21	10478 19190 60520 5409	2 2 4 1
MILKPOL	1.43	9.30 %	16:39:06	1	1.41	2	2611	1.29	1.41	1329	1	2	2	[+]
MLP	1.29 1.43	1.15 1.71	16:39:06 14:20:21 13:06:42 10:48:44	299 275 389 80	1.40 1.39 1.29 1.41	1 1 2 4	50 1995 1050 455	1.15 1.11 1.10 1.00	1.42 1.43 1.44 1.45	1000 160 2706 1700	1 1 2 2
MINERAL	0.74	1.28 %	11:08:13	1	0.79	1	2000	0.74	0.78	1296	1	7	5	[+]
MND	0.73 0.79	0.59 0.88	11:08:13 11:04:38 10:42:29 10:25:55	1000 1000 1392 998	0.77 0.76 0.76 0.73	1 2 1 1	1400 1599 11180 10000	0.72 0.72 0.71 0.68	0.79 0.80 0.80 0.81	998 2081 2250 1000	1 2 2 1
MODE	2.32	-0.41 %	09:39:42	1	2.41	1	50	2.30	2.38	150	2	1	2	[+]
MOE	2.32 2.41	1.86 2.78	09:38:54 09:38:54 13:03:39 13:03:39	680 50 5 50	2.32 2.32 2.42 2.40	1 2 2 3	1000 995 1050 1150	2.26 2.20 2.16 2.10	2.39 2.40 2.41 2.42	100 870 999 1095	1 2 1 2
MOONLIT	3.90	-3.86 %	16:24:52	300	3.74	1	300	3.66	3.86	300	1	3	10	[+]
MLT	3.74 3.90	3.12 4.68	16:24:52 16:24:52 09:03:06 14:56:53	650 1300 500 700	3.75 3.76 3.90 3.89	1 1 1 1	600 256 452 1479	3.60 3.55 3.51 3.33	3.90 4.00 4.10 4.36	36498 700 2700 1000	2 1 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	2	50001	0.01	0.01	5400	1	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.00 0.00 0.00 0.00	9700 0 0 0	1 0 0 0
MOVIEGAMES	70.00	-1.29 %	17:00:00	3	69.00	1	23	68.20	69.00	57	1	4	300	[+]
MOV	67.50 70.70	56.00 84.00	17:00:00 16:25:39 16:25:29 16:10:09	3 8 83 25	69.00 69.00 68.80 68.80	2 3 1 2	70 590 5 113	68.10 68.00 67.90 67.60	69.50 69.80 70.00 70.20	177 67 125 573	1 1 2 1
MPLVERBUM	7.50	-4.35 %	15:37:30	77	6.60	1	250	6.40	6.60	18	1	0	3	[+]
VER	6.60 7.50	6.00 9.00	15:20:54 11:16:10 09:03:20 14:18:10	200 165 2 15	6.60 6.60 7.50 6.90	1 1 1 1	800 289 148 360	6.15 6.10 5.90 5.60	7.50 8.25 8.50 8.95	148 100 200 120	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	20000	0.02	PKC	123700	3	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	1 2 0 0	50000 50001 0 0	0.01 0.01 0.00 0.00	0.02 0.03 0.04 0.05	258 4500 15400 38826	1 1 1 2
NEPTIS	0.00	0.00 %	13:39:09	1	49.40	1	70	46.00	50.00	10	1	0	0	[+]
YAN	0.00 0.00	39.60 59.00	13:39:03 17:00:00 09:00:00 09:00:00	1000 400 14 26	47.20 49.80 46.00 46.00	1 1 1 1	10 10 20 20	44.00 42.00 41.00 40.00	51.00 52.00 54.00 56.50	10 14 5 110	1 1 1 2
NEXTBIKE	12.10	0.00 %	15:00:00	17	12.60	1	61	12.10	12.60	3	1	0	2	[+]
NXB	12.10 12.60	9.70 14.50	15:00:00 11:00:00 11:00:00 15:00:00	3 10 129 5	12.60 12.10 12.10 12.60	1 1 1 1	40 100 1000 1	11.00 10.00 2.50 0.01	13.00 13.10 13.20 13.30	40 75 230 21	1 1 1 1
NGGAMES	0.17	-0.81 %	16:32:20	2294	0.17	1	3000	0.17	0.17	8097	1	114	19	[+]
NGG	0.17 0.17	0.14 0.21	16:01:13 15:46:22 15:46:22 15:45:37	10000 1706 3294 1000	0.17 0.17 0.17 0.17	1 1 1 1	3443 2000 10000 14990	0.17 0.17 0.16 0.16	0.17 0.17 0.17 0.17	1000 2000 5020 6920	1 1 1 1
NOTORIA	0.00	0.00 %	15:34:10	100	6.50	1	290	6.35	6.45	231	1	0	0	[+]
NTS	0.00 0.00	5.20 7.80	10:20:50 15:43:31 11:00:48 09:00:00	100 100 100 6	6.45 6.25 6.45 6.40	2 1 1 1	653 150 1111 200	6.20 4.10 3.68 3.02	6.50 6.60 7.50 8.80	628 100 1523 7381	2 1 2 7
NOVAINV	2.66	0.76 %	17:00:00	100	2.64	1	200	2.64	2.70	1584	2	38	102	[+]
NOV	2.60 2.88	2.14 3.18	16:38:16 16:36:22 16:31:21 16:27:23	3 100 10 500	2.70 2.64 2.70 2.64	1 3 1 1	1247 1100 500 800	2.62 2.60 2.58 2.56	2.72 2.74 2.76 2.78	1202 600 1000 1556	1 1 1 4
NOVAVIS	6.58	-0.46 %	14:46:35	1750	6.55	1	500	6.53	6.55	515	2	4	29	[+]
NVV	6.51 6.58	5.27 7.89	14:46:35 14:46:35 14:42:47 10:50:55	175 58 1 37	6.54 6.53 6.53 6.52	2 2 1 1	101 276 1000 140	6.52 6.51 6.50 6.45	6.58 6.63 6.64 6.65	39 100 250 132	1 1 1 1
NWAI	18.10	-1.37 %	15:54:10	5	18.05	1	20	18.05	18.50	90	1	2	39	[+]
NWA	18.05 18.50	14.50 21.70	15:51:54 15:50:44 12:21:03 12:21:03	5 10 102 8	18.05 18.50 18.50 18.35	1 1 1 2	112 12 100 141	18.00 17.50 17.45 17.40	18.60 18.90 18.95 19.00	100 206 259 657	1 2 2 1
ONEMORE	5.60	-0.36 %	17:00:00	11	5.56	1	709	5.40	5.56	68	1	3	19	[+]
OML	5.40 5.60	4.48 6.72	17:00:00 16:48:15 16:47:57 16:47:50	100 213 751 100	5.56 5.40 5.40 5.42	2 3 1 1	280 2540 100 100	5.37 5.35 5.33 5.31	5.57 5.60 5.64 5.68	535 1819 150 601	1 5 1 2
ONICO	0.00	0.00 %	11:00:00	82	6.00	1	500	4.00	5.90	500	1	0	0	[+]
ONC	0.00 0.00	4.80 7.20	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6.00 6.00 6.00 6.00	1 1 0 0	190 1 0 0	1.71 0.01 0.00 0.00	6.00 6.95 8.00 10.70	250 2 221 30	2 1 1 1
ORGANIC	5.85	0.86 %	09:00:00	2	5.85	1	20	5.60	5.85	25	1	0	0	[+]
ORG	5.85 5.85	4.68 7.00	09:00:00 13:03:26 16:00:32 14:52:52	10 10 5 10	5.80 5.85 5.85 5.85	1 1 1 1	20 20 20 20	5.50 5.40 5.30 5.20	5.90 6.00 6.10 6.20	20 20 20 20	1 1 1 1
ORZLOPONY	2.50	5.93 %	17:01:55	1060	2.50	1	461	2.50	2.58	600	1	3	8	[+]
ORL	2.50 2.50	2.00 3.00	17:00:08 17:00:00 17:00:00 14:53:55	940 410 650 439	2.50 2.50 2.50 2.36	1 1 1 1	430 400 246 455	2.34 2.24 2.22 2.20	2.60 2.74 2.92 2.96	1921 3581 3143 2255	1 2 2 1
OUTDOORZY	0.79	13.58 %	15:58:52	315	0.92	1	200	0.86	0.93	3913	1	66	58	[+]
OUT	0.76 0.95	0.64 0.94	15:58:07 15:57:01 15:55:58 15:55:58	3272 2128 852 4148	0.93 0.93 0.93 0.93	2 1 2 1	1300 2000 2483 1000	0.86 0.85 0.83 0.81	0.94 0.94 0.96 0.96	3250 2380 635 2000	1 1 1 1
PARCELTEC	0.00	0.00 %	17:00:00	13	1.23	1	100	1.23	1.16	2200	1	0	0	[+]
PTE	0.00 0.00	0.98 1.47	17:00:00 17:00:00 16:49:56 16:49:11	700 2 4 4	1.23 1.23 1.24 1.24	1 1 1 1	287 1000 1000 1000	1.21 1.05 1.02 1.01	1.20 1.23 1.26 1.27	850 1446 500 800	1 1 1 2
PARTNER	0.17	2.06 %	13:43:01	600	0.17	1	4000	0.17	0.17	9400	1	28	5	[+]
PRN_	0.17 0.17	0.14 0.20	12:54:17 12:54:17 12:54:17 09:21:00	497 10000 1503 497	0.17 0.17 0.17 0.17	3 1 1 1	8500 8500 50000 20000	0.16 0.16 0.16 0.16	0.17 0.18 0.18 0.18	8503 14295 7500 6500	1 1 1 1
PASSUS	49.00	-0.80 %	17:00:00	1	49.40	2	65	48.60	49.40	99	1	0	5	[+]
PAS	48.60 49.40	39.20 58.50	12:15:56 12:10:40 12:02:16 12:02:16	10 30 34 16	48.60 48.80 48.60 48.80	3 1 1 1	100 20 27 10	48.20 48.00 47.60 47.40	49.60 49.80 50.00 51.50	10 73 182 50	1 2 1 1
PLASMA	0.50	0.40 %	15:00:00	1137	0.50	1	1250	0.40	0.50	1857	2	4	2	[+]
PSM	0.50 0.50	0.40 0.60	15:00:00 15:00:00 11:00:00 11:00:00	27 100 2363 500	0.50 0.50 0.50 0.50	1 1 1 1	5000 1 5 1	0.36 0.12 0.10 0.01	0.59 0.69 0.70 2.36	1100 5000 1015 1	1 1 2 1
PLATIGE	28.00	0.00 %	14:52:23	500	28.00	1	190	27.50	28.00	673	1	5	143	[+]
PLI	26.60 28.50	22.40 33.60	14:27:12 14:27:12 13:34:32 13:34:32	1 25 30 10	28.50 28.00 27.70 27.70	2 2 1 3	145 273 100 337	27.30 27.20 27.10 27.00	28.10 28.50 28.90 29.00	150 42 50 25	1 2 1 1
PLGROUP	0.39	-6.09 %	13:50:56	1125	0.37	1	500	0.37	0.39	500	1	4	2	[+]
PLG	0.37 0.39	0.31 0.47	13:49:47 13:49:47 13:49:47 09:00:00	500 2000 500 20	0.37 0.37 0.37 0.39	1 1 1 1	500 1000 2722 6000	0.37 0.37 0.37 0.36	0.39 0.39 0.39 0.40	500 4390 2000 200	1 2 1 1
POINTPACK	71.60	-4.29 %	17:00:54	46	67.00	2	70	66.80	67.00	138	1	2	140	[+]
PNT	67.00 71.60	57.40 85.80	17:00:00 17:00:00 17:00:00 17:00:00	31 85 40 25	67.00 67.00 67.00 67.00	2 1 3 3	600 31 46 24	66.00 65.40 65.20 65.00	68.80 69.00 69.40 69.60	33 40 31 50	1 1 1 1
POLLENAE	0.00	0.00 %	11:00:00	100	0.36	1	2	0.38	0.38	1000	1	0	0	[+]
PLE	0.00 0.00	0.29 0.43	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0.36 0.36 0.33 0.33	1 1 3 0	5000 6000 102 0	0.10 0.08 0.01 0.00	0.45 0.52 0.58 0.90	53480 4360 30000 107464	1 1 1 1
POLMAN	0.55	-2.11 %	15:58:54	1069	0.56	3	6451	0.56	0.56	1999	1	19	10	[+]
PLM	0.55 0.57	0.44 0.66	15:56:53 15:47:37 14:30:03 12:01:59	1 5000 131 1	0.57 0.56 0.57 0.57	3 1 1 1	4156 1852 5000 5000	0.55 0.54 0.53 0.52	0.57 0.58 0.58 0.58	2799 2402 5571 4000	2 1 1 1
POLTRONIC	1.09	-3.51 %	16:39:26	1885	1.10	1	1835	1.09	1.17	896	1	12	13	[+]
PTN	1.09 1.16	0.87 1.30	15:28:59 15:27:19 14:04:20 13:36:10	1729 1000 2000 11	1.16 1.16 1.10 1.16	2 1 1 1	1616 200 939 1620	1.08 1.08 1.06 1.02	1.18 1.18 1.19 1.19	1100 1771 1800 1478	1 2 2 1
PRESENT24	0.19	3.33 %	11:44:07	1500	0.19	3	18800	0.19	0.19	600	1	26	5	[+]
P24	0.19 0.19	0.15 0.23	10:34:13 10:33:49 10:07:51 10:06:44	759 3900 4000 12822	0.19 0.19 0.19 0.19	1 2 1 1	6000 13231 22500 11000	0.19 0.19 0.18 0.18	0.19 0.19 0.19 0.19	11027 16835 24500 2500	2 2 1 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	1	3788	PKC	PKC	539580	21	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.01 0.03 0.04 0.05	6028 14300 292100 99863	4 1 4 3
PROMISE	4.30	-1.64 %	13:58:40	25	4.21	2	190	4.21	4.34	100	1	3	14	[+]
PRO	4.21 4.30	3.44 5.16	13:58:40 13:58:40 13:58:40 13:58:40	480 100 100 235	4.23 4.28 4.29 4.30	2 1 1 2	800 247 100 600	4.18 4.17 4.14 4.12	4.37 4.40 4.43 4.44	100 100 100 541	1 1 1 1
PRYMUS	0.00	0.00 %	16:48:01	5	7.80	1	10	7.65	7.80	15	2	0	0	[+]
PRS	0.00 0.00	6.25 9.35	11:46:20 11:46:20 11:46:20 11:46:20	50 10 260 10	7.55 7.70 7.80 7.90	1 2 1 1	250 60 10 2511	7.55 7.35 7.15 7.00	7.90 8.00 8.30 8.40	10 299 506 15	1 1 2 1
QUBICGMS	2.96	1.38 %	16:01:04	150	2.93	1	32	2.86	2.93	350	1	22	64	[+]
QUB	2.83 3.04	2.37 3.55	15:22:36 14:54:53 14:35:32 14:35:32	270 20 468 100	2.94 2.94 2.86 2.86	1 3 2 1	1500 2086 1500 2289	2.85 2.85 2.84 2.84	2.94 2.94 2.95 2.96	421 1622 180 500	1 2 1 1
READGENE	2.84	0.00 %	10:47:18	7	3.08	1	19	2.84	3.08	13	1	0	0	[+]
RDG	2.84 3.08	2.28 3.40	09:00:00 09:00:00 09:00:00 12:23:21	1 20 20 10	2.84 2.84 2.84 3.08	1 1 1 1	691 20 20 20	2.82 2.80 2.78 2.76	3.10 3.12 3.14 3.18	18 120 20 544	1 2 1 2
REDDEV	1.21	-3.68 %	17:00:00	10	1.20	1	1990	1.20	1.28	699	1	36	43	[+]
RDS	1.20 1.28	0.97 1.46	16:49:35 16:49:35 16:09:23 16:09:23	1 56 564 200	1.28 1.26 1.26 1.26	2 2 1 1	280 12000 1320 1100	1.20 1.20 1.19 1.18	1.30 1.30 1.32 1.33	1609 5485 58 1000	2 3 1 1
REMEDIS	0.00	1.19 %	15:00:00	20	0.17	1	9350	0.15	0.17	5000	1	0	0	[+]
REM	0.00 0.00	0.14 0.20	15:26:44 15:25:55 15:25:10 15:25:01	19910 4090 15910 14090	0.14 0.14 0.14 0.14	3 2 1 2	114500 85800 25000 15200	0.14 0.14 0.13 0.12	0.18 0.19 0.19 0.20	10000 5000 12886 8000	1 1 2 1
ROBINSON	7.90	-2.50 %	14:52:32	945	7.80	1	30	7.60	7.80	963	1	2	17	[+]
RBS	7.60 8.05	6.35 9.45	14:52:32 14:28:41 14:25:25 14:25:25	255 300 5 50	7.75 7.75 7.80 7.75	1 1 1 1	30 30 30 30	7.55 7.30 7.00 6.90	8.00 8.05 8.10 8.15	15 95 30 400	1 2 1 2
ROCCA	7.80	-3.01 %	17:00:00	20	8.05	1	2	8.05	8.10	20	1	0	3	[+]
RCA	7.70 8.05	6.24 9.36	15:05:47 13:38:17 13:38:17 13:06:28	15 20 20 150	7.90 7.90 7.80 7.70	1 1 1 1	10 10 20 10	7.60 7.50 7.20 7.00	8.40 8.55 8.60 8.70	320 1 18 20	2 1 1 1
ROVITA	0.34	0.00 %	15:03:07	30	0.34	1	6160	0.34	0.34	6000	2	6	2	[+]
ROV	0.34 0.34	0.27 0.41	15:00:31 11:00:00 11:00:00 15:00:00	1000 4000 600 500	0.34 0.34 0.34 0.34	1 1 1 1	400 1000 1000 1000	0.32 0.30 0.25 0.20	0.38 0.40 0.42 0.47	700 783 750 2963	1 1 1 1
RUCHCHORZ	0.50	25.00 %	12:46:17	365	0.50	1	5000	0.42	0.50	20202	2	11	6	[+]
RCW	0.50 0.50	0.40 0.60	11:45:09 11:25:32 11:25:32 11:25:32	800 4185 2397 314	0.50 0.50 0.50 0.50	1 3 2 1	6500 12313 9159 9987	0.40 0.38 0.37 0.30	0.54 0.63 0.99 0.00	6000 5500 6500 0	1 1 1 0
S4E	0.00	0.00 %	16:41:22	1	5.65	1	152	5.40	5.70	500	1	0	0	[+]
S4E	0.00 0.00	4.52 6.75	16:41:22 09:37:15 09:00:45 17:00:00	69 5 1 1312	5.65 5.65 5.65 5.00	1 1 1 1	87 50 50 50	4.92 4.90 4.80 4.70	5.75 5.85 6.20 6.40	509 530 50 358	2 2 1 2
SAKANA	0.00	0.00 %	14:41:50	1800	0.38	1	5000	0.34	0.38	13482	1	0	0	[+]
SKN	0.00 0.00	0.31 0.46	13:00:12 10:58:19 10:58:19 10:43:40	2399 301 2699 300	0.38 0.38 0.37 0.36	1 1 1 1	5883 6620 2100 2106	0.34 0.34 0.33 0.33	0.38 0.38 0.39 0.39	4400 3300 17271 2100	1 1 1 1
SCPFL	134.40	2.14 %	17:00:39	10	133.80	1	20	132.40	134.00	62	3	0	31	[+]
SCP	130.20 134.40	107.60 161.20	17:00:39 17:00:39 17:00:00 16:48:55	4 39 2 1	133.80 133.80 133.80 133.80	1 1 2 1	15 20 46 50	132.20 132.00 131.00 130.80	134.40 134.80 135.00 137.40	47 1 125 20	1 1 2 1
SFD	5.02	4.00 %	17:00:00	287	5.20	1	460	5.10	5.20	970	3	4	22	[+]
SFD	5.02 5.20	4.02 6.02	16:05:07 15:57:43 15:56:16 15:53:45	200 20 200 500	5.20 5.20 5.20 5.20	1 3 4 1	305 699 1536 1000	5.04 5.02 5.00 4.98	5.30 5.40 5.42 5.50	400 1000 3859 136810	1 1 2 3
SFERANET	1.11	0.00 %	09:00:00	20	1.11	1	200	1.03	1.10	600	1	0	0	[+]
SFN	1.11 1.11	0.89 1.33	09:00:00 09:20:08 14:52:52 14:06:10	20 10 1 719	1.11 1.11 1.11 1.03	1 3 1 3	200 2200 200 1650	1.02 1.02 1.01 1.00	1.11 1.12 1.12 1.12	609 412 130 1098	1 1 1 2
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1	PKC	PKC	200	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 1 2 2	1500 1000 2000 20000	0.35 0.25 0.20 0.10	0.40 0.45 0.82 0.84	352 1120 100 50	1 1 1 1
SHOCKWORK	1.75	-0.54 %	10:53:45	2	1.84	1	100	1.70	1.84	98	1	2	3	[+]
SWK	1.70 1.84	1.40 2.10	09:41:10 09:41:10 09:41:10 09:41:10	366 900 100 134	1.70 1.70 1.70 1.75	1 1 1 1	200 100 50 200	1.69 1.68 1.67 1.66	1.88 1.88 1.92 1.96	807 1074 100 100	1 1 1 1
SIMFABRIC	21.60	3.05 %	16:49:08	23	21.95	1	30	21.70	21.95	21	1	1	20	[+]
SIM	21.60 22.00	17.28 25.90	15:15:31 14:44:20 13:24:14 11:38:58	14 18 1 17	22.00 22.00 22.00 22.00	1 3 1 1	39 352 500 44	21.65 21.60 21.50 21.40	22.00 22.35 22.40 22.50	73 21 25 135	2 1 1 2
SOFTBLUE	0.57	-0.52 %	14:02:23	100	0.57	1	10000	0.56	0.57	6000	1	6	3	[+]
SBE	0.55 0.57	0.46 0.69	14:01:44 13:57:42 13:57:42 13:57:42	1000 1160 1000 340	0.57 0.55 0.55 0.55	1 1 1 3	6298 500 1000 18450	0.55 0.55 0.55 0.55	0.57 0.57 0.57 0.58	400 6420 12681 3840	1 2 1 1
SPYROSOFT	234.00	-1.64 %	11:34:57	18	240.00	1	1	238.00	242.00	1	1	0	26	[+]
SPR	232.00 240.00	188.00 280.00	11:04:05 11:04:05 11:04:05 11:04:05	10 9 1 1	240.00 240.00 240.00 238.00	3 2 3 2	37 21 22 11	234.00 232.00 230.00 228.00	244.00 246.00 248.00 250.00	27 67 50 100	3 2 2 1
STEMCELLS	1.15	4.35 %	15:08:46	101	1.20	1	50	1.16	1.24	50	1	0	0	[+]
SCS	1.15 1.20	0.92 1.38	15:08:46 15:08:46 16:01:21 11:22:51	50 49 1 185	1.20 1.15 1.15 1.09	1 1 1 1	200 50 50 50	1.05 0.97 0.96 0.92	1.27 1.30 1.35 1.36	100 100 1150 20	1 1 1 1
SUNTECH	1.75	-9.46 %	17:00:00	939	1.58	2	1061	1.58	1.74	1000	1	8	12	[+]
SUN	1.58 1.75	1.40 2.10	17:00:00 17:00:00 16:49:07 16:48:15	100 1000 10 200	1.58 1.58 1.70 1.61	1 1 1 1	500 600 700 550	1.55 1.54 1.54 1.52	1.74 1.75 1.75 1.78	2690 1300 3011 3460	2 1 2 2
SURFLAND	1.60	12.19 %	15:00:00	325	1.80	1	60	1.61	1.70	500	1	1	1	[+]
SSK	1.60 1.80	1.28 1.92	15:00:00 15:00:00 11:00:00 11:11:55	350 75 49 1	1.80 1.80 1.60 1.60	1 1 1 1	801 50 50 356	1.60 1.50 1.40 1.28	1.80 1.80 1.85 1.90	945 50 750 200	1 1 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	5000	0.50	1.00	5000	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	1 2 0 0	4 2 0 0	0.12 0.01 0.00 0.00	1.10 1.15 1.16 2.34	5000 499 2000 1300	1 1 1 1
SZAR	0.21	-0.95 %	14:22:16	50	0.21	1	10000	0.20	0.21	13904	2	1	0	[+]
SZR	0.19 0.21	0.17 0.25	14:22:16 11:06:45 11:06:20 11:05:43	250 1 1 1	0.20 0.21 0.19 0.21	1 2 2 1	10000 71282 14954 5000	0.20 0.20 0.19 0.19	0.21 0.21 0.21 0.22	12310 4989 5000 19863	2 1 1 1
TAMEX	2.34	0.00 %	14:12:30	15	2.30	1	200	2.10	2.28	1800	1	0	0	[+]
TOS	2.30 2.34	1.88 2.80	12:21:34 09:03:30 12:33:15 12:27:25	100 1 2 500	2.30 2.34 2.30 2.30	1 1 1 1	380 300 120 995	2.08 2.04 2.02 1.84	2.30 2.32 2.34 2.36	2000 2380 4613 731	1 2 3 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	20000	0.02	PKC	54391	4	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	1 2 0 0	50000 30001 0 0	0.01 0.01 0.00 0.00	0.01 0.05 0.06 0.06	120176 10000 85769 25555	3 1 4 1
TECHINVGR	1.18	2.59 %	17:02:22	1000	1.19	1	500	1.18	1.20	900	1	491	604	[+]
TIG	1.14 1.30	0.94 1.42	17:02:22 17:02:22 17:00:00 17:00:00	1000 1978 50 200	1.19 1.19 1.19 1.19	1 3 5 2	1128 20860 16299 2100	1.17 1.17 1.16 1.16	1.20 1.22 1.23 1.23	300 400 1999 815	1 1 1 2
TELEMEDPL	1.47	-1.35 %	11:33:49	200	1.46	1	5000	1.45	1.47	2130	1	0	0	[+]
TMP	1.46 1.47	1.18 1.76	09:32:34 17:00:00 16:49:51 16:49:51	10 33 173 826	1.47 1.48 1.48 1.46	1 1 1 2	100 368 100 1190	1.41 1.40 1.39 1.36	1.48 1.49 1.50 1.50	1967 1100 955 2637	1 2 1 3
TELESTRADA	22.00	0.00 %	09:36:48	113	22.00	1	100	21.60	22.00	3316	2	0	2	[+]
TLS	22.00 22.00	17.60 26.40	17:00:00 13:25:32 11:23:08 11:23:08	40 200 50 43	22.00 21.40 21.20 21.40	1 2 1 2	250 195 300 290	21.40 21.20 21.00 20.80	22.20 22.60 22.80 24.40	91 2000 40 39	1 1 1 1
TELIANI	1.02	0.00 %	16:42:29	5	1.14	2	1199	1.03	1.14	1320	1	0	0	[+]
TLV	1.02 1.14	0.82 1.22	14:50:39 13:25:09 09:00:00 14:42:10	1 5 1 170	1.03 1.14 1.02 1.14	1 1 2 1	976 550 3361 500	1.02 1.00 0.99 0.98	1.16 1.17 1.19 1.20	1400 3001 800 29306	1 1 1 1
TERMO2PWR	0.55	8.26 %	17:00:00	512	0.59	1	174	0.57	0.59	488	1	50	29	[+]
T2P	0.55 0.60	0.44 0.65	17:00:00 17:00:00 16:45:05 16:28:49	500 99 1826 3201	0.59 0.59 0.57 0.59	1 1 1 1	8819 3000 5424 4000	0.57 0.56 0.55 0.55	0.60 0.60 0.61 0.62	4862 32405 10000 5559	2 6 1 2
TRUEGAMES	1.57	1.27 %	16:40:44	300	1.59	1	1200	1.59	1.62	769	2	1	2	[+]
TGS	1.57 1.64	1.26 1.88	09:59:55 09:50:22 09:50:22 09:50:07	10 442 214 300	1.63 1.64 1.63 1.61	2 2 3 1	800 910 10633 300	1.56 1.55 1.55 1.53	1.63 1.64 1.64 1.66	300 800 1090 490	1 1 1 1
UHYECA	1.70	2.28 %	17:00:00	723	1.80	1	212	1.80	1.80	3392	2	11	19	[+]
ECA	1.70 1.80	1.36 2.04	17:00:00 15:37:16 15:37:16 15:30:48	212 1 1000 176	1.80 1.80 1.78 1.78	1 1 1 1	24 200 200 500	1.77 1.73 1.72 1.71	1.84 1.85 1.86 1.90	1000 1815 2600 4001	1 1 1 1
UNIFIED	0.00	0.00 %	15:00:36	20	0.50	2	5953	0.49	PKC	1	1	0	0	[+]
UFC	0.00 0.00	0.40 0.60	15:00:00 15:00:00 15:00:00 11:00:00	1700 880 20 100	0.50 0.50 0.50 0.50	1 1 1 1	2383 3147 1140 6423	0.45 0.45 0.44 0.38	0.38 0.49 0.51 0.54	1750 307 2168 926	1 2 1 1
UNITED	0.42	-4.33 %	15:21:07	200	0.42	1	500	0.41	0.42	9700	1	0	0	[+]
UTD	0.42 0.42	0.34 0.50	09:30:22 09:30:03 09:15:14 16:17:24	100 40 30 77	0.42 0.44 0.44 0.44	1 1 1 1	1000 500 888 2800	0.41 0.40 0.39 0.38	0.43 0.44 0.44 0.44	4000 4371 1500 3080	1 1 1 1
VABUN	1.89	3.17 %	14:47:57	50	1.95	1	183	1.89	1.95	1416	1	10	19	[+]
VAB	1.89 1.97	1.51 2.26	14:47:57 14:45:13 13:19:35 13:19:11	100 200 50 5100	1.90 1.90 1.96 1.89	1 2 2 1	400 1700 2700 5000	1.84 1.82 1.81 1.80	1.97 1.98 2.00 2.01	6125 2246 2464 1500	1 2 3 1
VAKOMTEK	0.90	-13.46 %	15:03:25	657	0.90	1	1343	0.90	0.97	1031	1	7	6	[+]
VKT	0.82 0.90	0.72 1.08	14:25:12 14:25:12 14:23:32 12:08:47	657 556 787 213	0.89 0.89 0.90 0.90	1 1 1 1	1124 240 627 1230	0.89 0.83 0.82 0.82	1.20 1.30 1.50 1.54	2015 2000 935 1	1 1 1 1
VERBICOM	0.00	0.00 %	12:22:14	1	1.80	1	200	1.68	1.80	199	1	0	0	[+]
VRB	0.00 0.00	1.44 2.16	10:43:40 10:43:40 10:43:40 10:43:40	380 120 200 200	1.71 1.72 1.72 1.73	1 1 1 1	200 200 200 100	1.66 1.64 1.62 1.60	1.81 1.82 1.83 1.84	200 200 200 3150	1 1 1 2
VIDIS	4.80	-4.00 %	09:15:30	1	4.80	1	500	4.82	5.30	798	1	0	0	[+]
VDS	4.80 4.80	3.84 5.75	17:00:00 12:41:36 12:41:36 12:41:36	380 290 500 210	5.00 4.84 4.86 4.90	3 1 1 1	839 163 555 222	4.80 4.58 4.54 4.52	5.35 5.40 5.50 5.55	406 379 863 185	1 1 3 1
VISION	0.06	9.80 %	15:28:22	33742	0.05	1	138250	0.05	0.05	26258	1	100	6	[+]
VIV	0.05 0.06	0.04 0.07	15:28:22 15:26:12 15:00:00 11:09:02	6258 20000 20000 13228	0.05 0.05 0.05 0.06	3 1 1 1	76200 20114 10000 60000	0.05 0.04 0.04 0.04	0.06 0.06 0.06 0.06	139771 371101 1700 6830	3 1 1 1
WERTHHOLZ	0.00	0.00 %	15:22:26	600	0.34	1	3000	0.34	0.38	600	1	0	0	[+]
WHH	0.00 0.00	0.27 0.41	17:00:00 16:27:20 17:00:00 15:08:24	525 3000 25 2591	0.39 0.36 0.39 0.39	1 1 1 1	5883 1400 12888 12480	0.34 0.33 0.31 0.28	0.39 0.39 0.45 0.48	2480 5129 3000 2300	1 1 1 1
WESTREAL	1.02	14.00 %	16:20:26	100	1.14	1	80	1.07	1.13	799	1	49	54	[+]
WRE	0.99 1.22	0.82 1.22	16:20:26 16:15:22 16:13:51 16:13:51	1800 1137 200 233	1.13 1.07 1.07 1.09	1 3 2 3	500 5700 1850 1995	1.06 1.05 1.04 1.02	1.14 1.16 1.17 1.18	2387 500 1500 588	2 1 2 2
WIERZYCL	0.62	0.00 %	09:00:00	20	0.62	1	500	0.57	0.62	440	1	0	0	[+]
WRL	0.62 0.62	0.50 0.74	09:00:00 09:00:00 12:43:18 12:43:18	20 20 100 400	0.62 0.62 0.64 0.63	1 1 1 1	600 500 600 400	0.56 0.56 0.56 0.55	0.64 0.64 0.65 0.68	1974 8204 22054 14000	1 2 3 2
XBSPROLOG	0.00	0.00 %	09:00:00	3	34.00	1	59	34.20	36.60	80	1	0	0	[+]
XBS	0.00 0.00	27.20 40.80	10:17:29 10:17:29 10:16:05 10:20:31	61 939 375 125	33.00 33.00 32.60 32.60	1 1 1 1	45 26 50 3	31.60 30.20 29.40 28.20	36.80 49.80 50.00 60.00	100 2 208 500	1 1 1 1
XPLUS	3.41	-4.29 %	16:27:56	421	3.35	1	100	3.21	3.35	262	1	11	35	[+]
XPL	3.15 3.41	2.73 4.09	16:26:38 16:25:56 16:25:56 16:25:56	632 37 100 349	3.35 3.35 3.33 3.32	1 1 3 3	200 405 1046 644	3.20 3.17 3.16 3.15	3.39 3.50 3.55 3.58	405 135 200 100	1 1 1 1

GPW	Świat	Waluty

Forum
» Czas odświeżyć JSW [4]JSW
» Dywidenda [1]ATENDE
» prosba o dodanie [73]ETFSP500
» Zmiana nazwy na FEMTECH [0]SMSKREDYT
» Wykonywanie zleceń w weekend [2]
» Poprawcie odmianę słowa "mecz" [1]
» COAL ENENRGY Formacja Spodka wzrostowego na... [7]COALENERG
» Czy inwestorzy z rynku kryptowalut przejdą... [1]KCI
» Wzrostowa Korekta Pędząca na COAL ENENRGY [11]
» Dystrybucja w toku!! Uciekać!! [2]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015