Notowania giełdowe Newconnect online

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	5.15	-1.00 %	13:49:07	500	4.95	1	250	4.93	4.95	6986	1	4	20	[+]
01C	4.95 5.15	4.12 6.18	13:46:56 13:46:56 13:46:56 13:46:56	110 50 1000 1000	4.95 4.95 4.95 4.96	1 1 4 1	1500 1013 1446 110	4.92 4.92 4.90 4.87	5.00 5.10 5.14 5.15	99 310 216 421	1 2 2 2
4MASS	0.25	0.95 %	17:00:00	300	0.26	1	23957	0.25	0.26	7248	2	407	102	[+]
4MS	0.25 0.26	0.20 0.30	17:00:00 16:49:40 16:48:55 16:44:13	1000 40 952 30	0.26 0.26 0.25 0.26	1 1 1 1	5200 6187 1 4535	0.25 0.25 0.25 0.25	0.26 0.26 0.26 0.26	11000 8000 10702 2000	1 1 2 1
4MOBILITY	4.90	1.63 %	09:43:03	2	4.98	1	10	4.80	4.98	28	2	0	0	[+]
4MB	4.90 4.98	3.92 5.85	09:43:03 09:43:03 13:46:00 14:00:31	10 10 10 111	4.96 4.90 4.90 4.98	1 1 1 1	10 10 360 28	4.70 4.66 4.56 4.54	5.00 5.05 5.10 5.45	900 65 10 10	1 1 1 1
ABAK	0.00	0.00 %	09:00:00	260	2.40	1	900	2.40	2.50	238	1	0	0	[+]
ABK	0.00 0.00	1.92 2.88	10:33:54 10:30:10 10:30:10 09:00:00	1 800 199 102	2.40 2.50 2.52 2.62	1 0 0 0	600 0 0 0	0.96 0.00 0.00 0.00	2.52 2.72 2.84 2.94	800 605 1000 9100	1 1 1 2
ABSINVEST	1.40	2.55 %	09:17:41	40	1.41	2	800	1.36	1.41	4420	4	0	0	[+]
AIN	1.40 1.41	1.12 1.68	09:00:00 16:20:42 12:34:14 12:34:14	40 373 200 300	1.40 1.38 1.40 1.40	3 1 1 1	824 500 988 500	1.36 1.36 1.35 1.34	1.42 1.42 1.43 1.43	460 400 500 797	1 1 1 2
ACARTUS	0.80	-1.48 %	15:05:55	150	0.80	1	200	0.75	0.79	300	1	2	2	[+]
ACA	0.75 0.80	0.64 0.96	15:05:25 15:05:25 15:05:25 15:05:25	1228 200 200 200	0.75 0.75 0.76 0.77	1 1 1 1	200 200 500 500	0.75 0.75 0.74 0.74	0.79 0.79 0.80 0.80	500 500 500 500	1 1 1 1
ADATEX	1.03	0.00 %	16:38:04	1355	1.04	1	355	1.03	1.04	645	1	8	8	[+]
ADX	1.03 1.04	0.82 1.23	15:41:37 14:04:30 12:57:54 10:39:25	3000 645 3 997	1.03 1.03 1.03 1.03	3 1 1 1	3050 50 100 100	1.02 1.01 1.00 0.98	1.05 1.06 1.08 1.10	178 100 35 1218	1 1 1 1
AERFINANC	0.00	0.00 %	11:00:00	40	0.29	1	100	0.25	0.20	1000	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	0.22 0.25 0.28 0.28	14000 200 100 300	1 1 1 1
AFHOL	0.00	0.00 %	17:00:00	10	5.98	1	60	5.70	5.98	188	1	0	0	[+]
AFH	0.00 0.00	4.79 7.16	15:56:34 10:55:40 10:53:57 10:45:13	500 45 10 288	5.70 6.00 6.00 5.96	1 1 1 1	50 400 200 240	5.60 5.56 5.54 5.52	6.00 6.08 6.10 6.12	1724 190 747 898	3 1 2 2
AGROLIGA	59.10	-4.06 %	16:47:02	4	56.99	1	30	55.56	57.50	10	1	0	23	[+]
AGL	55.50 59.10	47.28 70.92	16:46:12 16:46:12 16:35:22 16:20:22	11 3 7 15	56.99 56.99 56.99 55.51	1 1 1 1	30 98 10 30	55.55 55.50 55.30 55.25	57.99 58.98 59.00 59.20	10 10 16 190	1 1 1 1
AITON	0.84	0.00 %	13:19:53	269	0.84	1	450	0.83	0.84	1231	1	2	2	[+]
AIT	0.83 0.84	0.68 1.01	10:29:10 09:31:24 09:31:24 09:11:15	50 467 1033 200	0.83 0.84 0.84 0.84	1 1 1 1	2000 1500 500 500	0.82 0.82 0.82 0.81	0.85 0.85 0.85 0.86	500 1500 500 3416	1 1 1 2
AKCEPTFIN	0.00	0.00 %	16:15:01	311	2.10	1	477	2.10	PKC	445	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	300 800 4930 75	1.80 0.58 0.47 0.40	2.06 2.10 2.38 2.46	998 720 200 1111	1 2 1 1
ALDA	7.40	-8.22 %	17:00:00	1	6.70	3	469	6.70	7.35	91	1	0	3	[+]
ALD	6.70 7.45	5.95 8.85	16:35:34 16:35:34 15:31:14 15:31:14	67 120 8 42	7.45 7.40 7.45 7.40	1 1 1 1	150 75 50 158	6.65 6.60 6.50 6.35	7.40 7.45 7.50 7.90	117 125 50 220	1 1 1 2
ALUMAST	1.25	47.54 %	11:53:24	1000	1.80	4	850	PKC	1.80	1200	2	42	71	[+]
ALU	1.25 1.80	1.44 2.16	11:43:50 11:42:45 11:42:45 11:42:23	181 819 181 1319	1.80 1.80 1.80 1.80	1 1 1 1	1000 450 1000 530	2.00 1.95 1.94 1.71	1.81 1.85 1.90 1.92	24 300 262 203	1 1 1 1
ANALIZY	0.00	0.00 %	12:14:53	10	34.60	1	10	35.00	35.80	1200	1	0	0	[+]
AOL	0.00 0.00	27.80 41.40	10:25:12 09:14:56 09:14:56 12:52:17	24 2 10 40	35.00 35.00 35.00 34.00	1 1 1 1	10 20 24 20	34.00 33.00 32.20 32.00	36.00 37.00 37.80 39.00	535 20 20 20	2 1 1 1
APIS	0.13	-0.65 %	16:32:56	1	0.12	1	10000	0.12	0.12	12816	1	623	76	[+]
ASA	0.12 0.13	0.10 0.15	16:30:23 16:18:46 16:17:53 16:17:53	34150 100 9506 494	0.12 0.12 0.12 0.12	1 1 1 1	48850 494 11688 30000	0.12 0.12 0.12 0.12	0.12 0.12 0.12 0.12	13788 18105 37095 166676	1 1 2 2
APS	0.00	0.00 %	13:25:19	323	4.40	1	239	4.20	4.68	87	1	0	0	[+]
APS	0.00 0.00	3.52 5.25	13:25:19 12:40:03 12:40:03 09:57:15	77 156 227 233	4.32 4.32 4.30 4.30	1 2 1 1	100 140 313 1000	4.02 3.32 3.20 3.18	4.82 4.88 4.96 5.00	1385 1200 353 723	2 1 1 2
AQUABB	0.00	0.00 %	09:43:37	2	21.00	1	5	20.40	21.00	2	1	0	0	[+]
AQU	0.00 0.00	16.80 25.20	11:11:49 11:11:49 09:23:21 10:14:50	5 85 2 2	21.00 20.80 20.80 20.80	1 1 2 1	5 5 6 10	20.00 19.50 18.90 18.60	21.60 22.00 22.40 22.60	5 5 100 10	1 1 1 1
AQUAPOZ	15.40	-11.11 %	17:04:50	100	13.60	1	50	13.50	13.60	440	2	5	70	[+]
AQA	13.00 15.40	12.40 18.40	17:04:50 17:00:00 16:49:32 15:58:23	50 90 25 15	13.60 13.60 13.70 14.10	2 2 2 1	220 95 306 300	13.10 13.00 12.60 12.50	14.20 14.40 14.50 14.80	101 325 290 100	1 2 1 1
ARTGAMES	2.97	-2.67 %	17:02:52	650	2.92	4	3518	2.92	2.95	676	2	69	207	[+]
ARG	2.92 3.10	2.38 3.56	17:00:00 17:00:00 17:00:00 17:00:00	229 1000 171 100	2.92 2.92 2.92 2.92	2 8 1 3	1340 27219 177 1944	2.91 2.90 2.87 2.86	2.96 2.97 2.98 2.99	1200 580 361 300	2 1 2 2
ASTRO	0.38	2.79 %	17:00:00	250	0.37	1	1495	0.34	0.37	520	1	1	1	[+]
ASR	0.34 0.38	0.30 0.45	16:49:55 16:49:23 15:45:47 15:39:26	3 190 2 40	0.34 0.37 0.34 0.37	1 2 1 1	2500 3662 5000 1000	0.33 0.33 0.33 0.33	0.37 0.37 0.38 0.38	9300 1000 2994 750	1 1 1 1
ATCCARGO	11.70	-0.87 %	17:00:00	1	11.40	1	99	11.40	11.70	1678	4	2	19	[+]
ATA	11.30 11.70	9.40 14.00	14:08:31 14:08:31 14:08:31 14:08:31	96 19 100 35	11.70 11.70 11.60 11.60	2 2 1 1	433 2270 900 200	11.20 11.10 11.00 10.90	11.80 11.90 12.00 12.20	20 250 100 600	1 2 1 2
ATONHT	0.25	-4.67 %	15:00:00	500	0.29	1	2107	0.25	0.29	1000	1	5	1	[+]
ATO	0.25 0.29	0.20 0.30	11:00:00 11:00:00 11:00:00 11:00:00	1226 500 500 1500	0.25 0.25 0.25 0.25	2 1 1 1	47722 861 7180 200	0.25 0.23 0.22 0.22	0.29 0.30 0.30 0.31	500 9282 57451 13293	1 1 4 2
AUXILIUM	0.00	0.00 %	14:03:03	13	3.35	1	17	3.35	3.44	20	1	0	0	[+]
AUX_	0.00 0.00	2.68 4.02	14:03:03 14:03:03 14:03:03 14:03:03	300 20 20 128	3.38 3.38 3.40 3.49	1 1 1 2	20 20 20 40	3.29 3.26 3.24 3.22	3.46 3.48 3.49 3.52	20 20 100 20	1 1 1 1
AZTEC	3.06	3.00 %	16:28:09	120	3.09	1	30	3.00	3.09	80	1	0	1	[+]
AZC	3.06 3.09	2.45 3.67	16:28:09 16:28:09 11:58:40 10:38:27	140 90 300 30	3.08 3.06 3.00 3.00	1 1 1 2	345 1150 400 900	2.99 2.93 2.91 2.90	3.12 3.14 3.15 3.16	200 200 900 200	1 1 2 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	1	1	0.01	PKC	759372	22	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	659340 50000 32000 20000	9 1 1 1
BALTICON	16.90	0.00 %	12:38:28	5	16.90	1	40	16.20	16.90	121	1	0	0	[+]
BLT	16.90 16.90	13.60 20.20	09:01:01 14:35:26 13:02:03 12:40:06	5 58 2 21	16.90 16.90 16.90 16.80	1 1 1 1	125 86 100 99	16.10 15.90 15.30 15.20	17.40 17.70 18.30 18.70	100 75 160 32	1 1 1 1
BBINWEST	9.38	1.30 %	17:02:10	386	9.34	1	49	9.28	9.38	407	2	8	80	[+]
BBA	9.22 9.58	7.52 11.25	17:00:00 17:00:00 17:00:00 16:48:55	270 130 20 100	9.34 9.34 9.34 9.28	1 1 2 1	489 374 350 200	9.26 9.22 9.20 9.18	9.46 9.48 9.50 9.52	100 200 200 1642	1 1 1 1
BERGHOLDI	1.82	0.00 %	16:38:09	1	1.82	1	576	1.82	1.83	277	1	12	21	[+]
BRH	1.80 1.84	1.46 2.18	15:30:11 15:30:11 15:29:10 15:29:10	433 317 459 305	1.83 1.83 1.80 1.80	1 1 2 1	568 1100 1203 820	1.80 1.78 1.77 1.76	1.83 1.84 1.84 1.87	600 759 580 588	1 1 1 1
BIOERG	0.21	0.00 %	11:12:50	487	0.21	1	1000	0.21	0.22	1000	1	1	0	[+]
BER	0.21 0.21	0.17 0.25	11:12:50 11:00:00 15:00:00 15:00:00	63 500 944 2000	0.21 0.21 0.21 0.21	5 1 1 1	13780 1000 1000 10000	0.21 0.21 0.20 0.20	0.22 0.22 0.23 0.23	18888 6391 1000 4851	1 1 1 2
BIOGENED	0.00	0.00 %	15:38:35	20	8.15	1	247	8.10	8.45	155	1	0	0	[+]
BGD	0.00 0.00	6.55 9.75	14:48:12 11:56:35 11:42:13 11:42:13	50 246 247 7	8.10 8.15 8.15 8.15	1 1 1 1	600 1000 280 269	8.00 7.90 7.75 7.50	8.50 8.85 8.95 9.00	236 115 163 884	1 1 2 1
BIOMASS	1.14	0.00 %	17:00:00	250	1.14	1	16795	1.12	1.14	860	1	40	44	[+]
BEP	1.11 1.14	0.91 1.36	17:00:00 17:00:00 16:44:31 16:41:04	80 142 3205 11795	1.14 1.14 1.12 1.12	1 2 1 3	3333 6200 5000 7230	1.11 1.11 1.11 1.10	1.14 1.15 1.15 1.15	1200 2856 30165 1808	1 1 6 1
BIOMAXIMA	25.72	-1.97 %	17:01:18	5	25.86	1	285	25.86	25.90	140	2	25	622	[+]
BMX	24.82 25.96	20.58 30.86	17:00:00 17:00:00 17:00:00 16:42:51	10 40 25 100	25.86 25.86 25.86 25.90	1 1 1 2	100 100 57 275	25.70 25.66 25.62 25.56	25.96 25.98 26.00 26.40	34 90 200 100	1 1 2 1
BLACKPOIN	1.40	0.00 %	09:00:00	10	1.40	1	1000	1.32	1.38	918	1	0	0	[+]
BPN	1.40 1.40	1.12 1.68	09:17:37 09:17:31 09:17:23 09:09:29	11 514 186 50	1.40 1.34 1.34 1.40	1 3 3 2	1650 70000 11094 10000	1.31 1.30 1.29 1.28	1.39 1.40 1.41 1.42	1330 1707 864 2887	1 2 1 1
BLIRT	13.44	0.15 %	12:36:46	10	13.46	1	50	13.20	13.44	1116	3	1	8	[+]
BLR	13.44 13.46	10.76 16.12	11:17:02 11:17:02 09:49:33 09:25:36	500 50 1 36	13.44 13.44 13.44 13.44	1 1 2 1	50 1000 52 70	13.10 13.08 13.06 13.04	13.46 13.50 13.64 13.66	760 567 24 500	2 1 1 1
BLOOBER	20.30	0.00 %	17:00:00	1304	20.40	1	20	19.80	20.40	1136	1	22	447	[+]
BLO	19.58 20.40	16.24 24.35	17:00:00 17:00:00 17:00:00 17:00:00	90 100 18 377	20.40 20.40 20.40 20.40	2 1 2 1	2020 100 875 2552	19.70 19.66 19.62 19.60	20.50 20.65 20.80 20.95	1970 100 95 592	4 1 1 5
BLUETAX	2.98	4.20 %	15:00:00	849	2.98	1	20	2.70	2.98	850	3	3	9	[+]
BTG	2.98 2.98	2.40 3.56	15:00:00 15:00:00 15:00:00 15:00:00	20 300 20 20	2.98 2.98 2.98 2.98	1 1 4 2	1 20 1941 534	2.60 2.54 2.52 2.50	3.00 3.18 3.22 3.30	431 669 20 274	2 2 1 1
BLUPREIPO	11.90	5.88 %	17:03:25	1	12.60	1	15	12.15	12.60	1886	2	23	269	[+]
BLU	11.05 13.50	9.52 14.25	17:03:01 17:00:24 17:00:00 17:00:00	10 23 100 10	12.60 12.60 12.60 12.60	1 2 1 3	300 350 3000 574	12.10 12.00 11.95 11.90	12.70 12.80 12.85 12.90	134 15 15 163	1 1 1 1
BPC	63.80	-2.51 %	17:00:00	5	62.20	2	28	58.60	62.20	5	1	0	8	[+]
BPC	58.20 63.80	51.20 76.40	16:46:24 14:13:15 13:12:40 10:56:57	5 5 20 1	62.00 62.00 59.20 62.80	1 1 1 1	10 5 7 30	58.40 58.20 58.00 57.40	62.60 62.80 64.20 64.40	10 283 20 40	1 1 1 2
BRAS	0.55	0.19 %	17:00:00	400	0.54	2	14822	0.53	0.54	1537	1	198	107	[+]
BSA	0.53 0.55	0.44 0.66	17:00:00 17:00:00 17:00:00 17:00:00	443 443 443 443	0.54 0.54 0.54 0.54	1 1 1 1	1000 6853 9575 2000	0.53 0.53 0.52 0.52	0.54 0.54 0.54 0.54	2000 4000 2500 33966	2 1 1 2
BROADGATE	0.00	0.00 %	11:29:31	1100	0.30	1	2200	0.24	0.30	1307	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 2	3600 1000 1000 6	0.24 0.23 0.17 0.10	0.31 0.37 0.40 0.49	619 1760 2425 1000	1 1 1 1
CANNABIS	2.16	0.00 %	16:48:55	163	2.22	1	2070	2.17	2.22	8949	1	2	5	[+]
CBD	2.16 2.23	1.73 2.59	16:48:55 16:37:37 12:23:35 11:55:28	95 5 100 100	2.22 2.22 2.23 2.23	2 2 1 1	10730 1100 94 500	2.16 2.13 2.12 2.11	2.23 2.24 2.26 2.28	6864 340 792 273	3 1 1 1
CARBON	51.50	-1.76 %	17:00:00	5	50.10	1	29	50.10	51.90	7	1	0	15	[+]
CRB	50.10 51.90	41.20 61.80	15:57:57 14:05:44 13:16:57 13:14:22	31 11 32 19	51.90 50.10 50.60 50.60	8 1 1 1	341 15 25 50	50.00 49.80 49.10 49.00	52.00 52.40 52.50 52.70	50 67 1054 10	1 1 1 1
CCS	1.86	-1.05 %	16:21:58	100	1.88	1	521	1.81	1.88	970	2	1	1	[+]
CCS	1.81 1.88	1.49 2.22	16:16:23 14:02:50 16:33:28 16:15:34	9 400 10 567	1.81 1.86 1.90 1.88	1 1 1 1	1000 608 200 621	1.80 1.76 1.75 1.72	1.90 1.91 1.92 1.94	310 611 172 500	2 1 1 1
CFG	37.80	3.66 %	17:04:56	42	38.25	2	216	38.25	38.40	843	1	4	153	[+]
CFG	35.80 38.55	30.25 45.35	17:01:10 17:00:00 17:00:00 16:48:55	92 8 25 62	38.25 38.25 38.25 38.55	1 1 1 1	200 200 100 56	37.30 36.70 36.60 36.15	38.55 38.65 38.70 38.75	58 100 44 42	2 1 1 1
CHERRY	19.95	3.08 %	16:49:15	25	20.10	1	10	19.90	20.10	108	1	1	15	[+]
CHP	19.90 20.10	16.00 23.90	15:56:59 14:53:51 14:53:51 13:10:54	42 10 50 1	20.00 20.00 20.00 20.00	1 1 1 1	15 10 50 50	19.70 19.65 19.60 19.55	20.20 20.30 20.80 21.00	200 190 60 30	1 1 1 1
CLOUD	26.50	0.38 %	11:46:04	67	26.50	1	100	25.30	26.90	105	1	3	77	[+]
CLD	25.40 27.40	21.20 31.80	11:46:04 11:12:29 11:07:14 11:06:40	103 76 7 38	26.50 26.50 25.40 26.50	1 1 1 1	200 100 125 100	25.20 25.00 24.20 24.00	27.00 27.20 27.40 27.60	369 140 277 1656	2 1 1 1
COLUMBUS	33.32	0.00 %	17:00:00	2	33.30	2	104	33.30	33.46	56	1	4	131	[+]
CLC	33.30 33.94	26.66 39.98	17:00:00 17:00:00 17:00:00 16:32:14	34 60 50 32	33.30 33.30 33.30 33.34	1 1 2 1	40 50 140 200	33.14 33.12 33.10 33.08	33.50 33.62 33.64 33.68	714 488 50 150	1 1 1 1
COPERNIC	3.02	-2.50 %	16:46:16	20	3.12	1	7558	3.00	3.12	280	1	2	6	[+]
CRS	3.00 3.12	2.42 3.62	15:48:48 15:12:23 12:20:26 10:48:50	50 530 210 836	3.00 3.02 3.00 3.00	3 2 3 1	1794 1465 725 9307	2.90 2.86 2.82 2.80	3.14 3.18 3.20 3.24	383 450 1995 250	1 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	1	0.01	PKC	2000	1	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 0.40 0.45 1.33	26 5000 3000 840	1 1 1 1
DANKS	0.65	-0.86 %	17:00:00	10	0.69	1	189	0.65	0.69	806	1	0	0	[+]
DNS	0.64 0.69	0.52 0.77	15:42:42 15:41:03 14:08:17 14:05:15	341 33 1100 1222	0.64 0.65 0.69 0.69	2 1 1 1	5159 5000 3500 1990	0.64 0.64 0.64 0.61	0.69 0.69 0.70 0.72	1777 1400 1555 1333	1 1 1 1
DBENERGY	0.00	0.00 %	15:48:05	5	33.40	1	59	33.60	33.80	5	1	0	0	[+]
DBE	0.00 0.00	26.72 40.08	14:11:33 10:13:38 10:13:38 10:13:38	5 64 36 5	33.60 34.00 34.00 34.00	1 2 1 3	5 10 10 81	33.40 33.20 33.01 33.00	33.90 33.99 34.00 34.40	5 10 285 10	1 1 2 1
DDISTANCE	1.91	1.76 %	17:00:00	522	2.02	1	4478	2.02	2.08	1700	1	341	699	[+]
DDI	1.89 2.18	1.52 2.28	17:00:00 17:00:00 16:32:40 16:32:40	98 902 1380 561	2.02 2.02 2.07 2.06	1 1 2 3	300 4968 700 1752	2.01 2.00 1.99 1.97	2.09 2.10 2.12 2.15	501 4000 1550 3293	1 1 1 3
DEKTRA	0.00	0.00 %	10:47:29	45	12.50	1	40	12.10	12.50	20	1	0	0	[+]
DKR	0.00 0.00	10.00 15.00	10:47:29 09:00:00 09:00:00 09:00:00	70 220 40 20	12.50 12.50 12.50 12.50	1 1 1 1	190 10 99 30	12.00 11.70 11.50 11.40	12.60 12.70 12.80 12.90	40 950 288 37	1 1 2 1
DENTAMDC	0.19	17.65 %	15:11:53	300	0.20	1	366	0.20	0.20	366	1	24	5	[+]
DAM	0.19 0.20	0.15 0.23	15:10:03 15:00:00 15:00:00 15:00:00	2700 5000 3400 2000	0.20 0.20 0.20 0.20	2 1 2 1	1600 4000 4000 100000	0.20 0.18 0.17 0.16	0.24 0.24 0.24 0.26	200 157 6666 7887	1 1 1 1
EASYCALL	22.90	4.11 %	13:55:03	50	22.80	1	25	21.80	22.80	45	1	0	1	[+]
ECL	22.80 22.90	18.35 27.40	13:18:04 13:22:54 13:22:54 13:22:54	5 30 50 30	22.90 21.90 22.00 22.50	2 1 1 1	125 100 40 67	21.60 21.50 21.30 21.20	22.90 23.00 23.50 23.60	245 49 132 45	1 1 3 1
EC2	4.40	5.94 %	17:00:00	13	4.46	1	50	4.45	4.46	10987	3	14	62	[+]
EC2	4.05 4.54	3.52 5.28	17:00:00 16:49:58 16:49:52 16:48:42	37 200 20 79	4.46 4.48 4.22 4.50	1 1 1 1	100 100 300 500	4.35 4.30 4.23 4.12	4.47 4.48 4.54 4.58	300 2237 2971 460	1 1 1 1
EFENERGII	0.42	-2.74 %	16:03:44	2900	0.43	1	187	0.42	0.43	950	1	44	19	[+]
EFE	0.42 0.43	0.34 0.51	15:19:21 15:19:21 14:57:21 14:02:23	50 1950 1000 100	0.43 0.43 0.42 0.43	1 2 1 1	1350 5489 1000 6390	0.42 0.42 0.42 0.42	0.43 0.43 0.43 0.43	3980 1000 3286 4800	1 1 2 1
EKIOSK	1.85	10.47 %	17:00:00	200	1.90	1	158	1.72	1.90	984	2	0	1	[+]
EKS	1.72 1.90	1.48 2.22	12:00:50 10:20:29 10:20:29 10:20:29	1 90 100 10	1.72 1.90 1.89 1.85	1 1 1 1	100 200 200 200	1.71 1.67 1.65 1.63	1.92 1.94 1.96 1.98	100 100 100 100	1 1 1 1
EKOPARK	16.50	-3.51 %	17:00:00	4	16.50	2	68	16.00	16.50	186	1	0	0	[+]
EPR	16.50 16.50	13.20 19.80	15:06:49 13:38:29 13:38:29 13:11:34	10 1 20 53	16.50 17.10 17.00 16.00	1 1 1 1	1000 20 50 20	15.50 15.40 15.30 15.20	17.10 17.40 17.50 17.60	19 84 650 150	1 1 2 1
EKOPOL	11.05	-1.74 %	16:43:25	2	11.30	1	647	11.00	11.30	177	1	3	37	[+]
EGH	11.00 11.30	8.84 13.25	16:18:19 16:18:19 16:18:19 15:46:22	1123 297 80 150	11.00 11.00 11.05 11.00	2 2 3 2	266 1000 1100 615	10.80 10.75 10.70 10.65	11.50 11.85 11.90 11.95	155 250 105 308	1 1 1 1
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	2400	PKC	PKC	834236	5	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 2 3 0	49750 70000 5002 0	0.02 0.01 0.01 0.00	0.02 0.02 0.04 0.05	47924 25267 162500 16000	2 1 2 1
EMONT	1.23	-0.81 %	14:14:32	1	1.22	2	890	1.13	1.22	219	2	0	0	[+]
ELM	1.12 1.23	0.98 1.47	09:46:25 09:42:27 13:33:52 13:33:52	38 10 5 50	1.12 1.23 1.23 1.22	1 1 1 2	12 60 100 3388	1.12 1.10 1.08 1.02	1.23 1.28 1.31 1.32	552 44 50 50	1 1 1 1
EMUZYKA	5.05	10.42 %	14:05:25	10	5.30	1	211	4.76	5.00	100	1	1	4	[+]
EMU	4.60 5.30	4.04 6.05	14:04:33 14:04:23 14:03:00 14:00:07	40 360 200 2	4.60 5.30 5.00 5.30	1 1 1 1	152 150 636 830	4.60 4.48 4.14 3.80	5.10 5.30 6.60 7.00	200 410 450 999	1 2 1 1
ESKIMOS	0.00	0.00 %	15:00:00	7643	0.13	1	1000	0.11	PKC	5787	3	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	2 1 2 1	21300 1000 13840 13350	0.11 0.11 0.10 0.10	0.11 0.12 0.13 0.13	16512 20834 500 1000	2 2 1 1
EUROHIT	5.84	-7.93 %	15:05:52	160	5.34	1	1000	5.10	5.34	1019	2	2	11	[+]
ERH	5.34 5.84	4.68 7.00	15:00:00 15:00:00 15:00:00 15:00:00	15 156 400 100	5.34 5.34 5.34 5.34	1 1 2 1	5 4000 2 4000	1.00 0.15 0.15 0.14	5.84 5.86 5.90 6.30	1090 86 1152 80	1 1 2 1
EUROSNACK	0.00	0.00 %	16:49:50	1	1.13	2	2800	1.14	1.20	2000	1	0	0	[+]
ECK	0.00 0.00	0.90 1.35	16:49:50 16:49:50 13:44:29 13:44:29	400 2000 1 1398	1.14 1.15 1.13 1.16	2 1 2 1	3998 5000 4238 2000	1.13 1.12 1.11 1.10	1.25 1.26 1.27 1.29	850 1300 1300 4799	2 1 1 1
EUROTAX	2.12	5.66 %	16:37:10	1	2.24	1	308	2.12	2.24	699	1	1	3	[+]
ETX	2.12 2.24	1.70 2.54	15:18:31 15:18:31 15:53:17 10:31:09	692 605 95 3	2.12 2.12 2.12 2.26	3 2 1 2	3757 3392 375 3962	2.08 2.04 2.02 2.00	2.26 2.28 2.30 2.36	473 329 551 1000	2 1 2 1
EXCELLENC	0.26	0.00 %	17:00:00	50	0.26	1	1450	0.26	0.27	3306	2	128	33	[+]
EXC	0.26 0.27	0.21 0.32	17:00:00 16:49:43 16:49:43 16:48:55	1450 50 1500 2499	0.26 0.27 0.27 0.26	2 1 1 1	8501 6277 1945 10000	0.26 0.26 0.26 0.26	0.27 0.27 0.27 0.27	1902 15500 11000 1000	1 2 2 1
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	1	5	0.42	PKC	20500	4	0	0	[+]
FKD	0.00 0.00	0.34 0.50	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0.42 0.41 0.42 0.41	1 1 1 1	1274 40 1 5	0.40 0.20 0.10 0.04	0.05 0.19 0.38 0.40	1350 6000 2 7350	1 1 1 3
FARM51	64.50	2.83 %	17:00:00	30	65.30	1	80	64.80	65.30	68	1	7	458	[+]
F51	62.50 65.80	51.60 77.40	17:00:00 16:47:11 16:47:11 16:47:08	2 8 6 31	65.30 64.50 64.50 64.50	2 1 1 3	116 50 30 205	64.40 64.30 64.20 64.00	65.40 65.50 65.70 65.80	139 556 1 124	3 5 1 2
FINVENTUR	0.00	0.00 %	16:19:00	10	0.72	1	1000	PKC	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	700 1784 1500 500	0.73 0.72 0.70 0.65	0.70 0.74 0.74 0.78	2504 200 200 200	1 1 1 1
FOREVEREN	7.57	-0.66 %	16:46:26	265	7.48	2	200	7.41	7.49	875	1	5	38	[+]
FOR	7.44 7.57	6.06 9.08	16:46:06 16:19:04 16:19:04 15:24:52	35 265 235 80	7.48 7.48 7.48 7.44	3 1 1 2	1297 100 150 150	7.40 7.38 7.37 7.36	7.50 7.56 7.57 7.58	1971 1400 1770 900	1 2 4 1
GALVO	1.15	0.00 %	11:32:49	1037	1.24	1	3027	1.16	1.23	2999	2	17	20	[+]
GAL	1.15 1.24	0.92 1.38	10:45:03 10:44:13 10:44:13 10:43:37	306 3518 510 1945	1.24 1.24 1.24 1.23	1 1 1 1	893 1396 1870 2463	1.12 1.07 1.07 1.06	1.24 1.24 1.25 1.25	963 694 2000 1040	1 1 1 1
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	1	144444	0.01	PKC	240448	7	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	2 2 1 0	156434 100000 1 0	0.01 0.01 0.01 0.00	0.02 0.02 0.03 0.03	7000 26154 55555 1001	1 1 1 1
GENOMED	40.20	-1.96 %	10:07:27	90	40.00	1	10	40.20	41.20	10	1	0	4	[+]
GEN	40.00 40.20	32.20 48.20	10:07:27 10:37:22 10:15:30 09:24:10	10 13 2 10	40.20 40.80 40.80 40.80	1 1 1 1	207 100 5 5	40.00 39.20 38.00 35.40	41.80 42.40 43.00 43.60	10 10 10 10	1 1 1 1
GENOMTEC	11.60	0.44 %	17:00:00	15	11.35	1	120	11.00	11.35	108	1	10	106	[+]
GMT	11.00 11.60	9.28 13.92	16:41:52 16:35:11 16:07:39 16:07:39	20 80 28 102	11.35 11.00 11.35 11.00	1 1 1 1	83 95 500 133	11.00 10.72 10.70 10.60	11.40 11.65 11.70 11.70	410 220 451 50	3 1 1 1
GENXONE	29.77	-0.74 %	16:48:22	1	29.50	3	130	28.88	29.49	31	1	1	40	[+]
GX1	28.88 30.20	23.82 35.72	16:32:13 16:32:03 16:31:37 16:31:37	100 67 13 50	28.90 29.00 29.00 29.10	1 2 1 1	50 570 92 30	28.86 28.80 28.60 28.52	29.50 29.85 29.90 30.30	69 50 289 20	1 1 1 1
GEOTRANS	12.42	-1.13 %	16:48:44	35	12.30	2	1129	12.12	12.30	75	1	3	33	[+]
GTS	12.12 12.42	9.94 14.90	16:31:28 16:17:48 16:00:59 16:00:59	40 10 671 200	12.30 12.30 12.12 12.12	1 1 1 3	200 100 165 365	12.06 12.04 12.00 11.90	12.32 12.44 12.48 12.50	155 1250 78 160	1 1 1 1
GKSKAT	0.00	0.00 %	11:00:04	2141	0.13	1	10000	0.12	0.12	101	1	0	0	[+]
GKS	0.00 0.00	0.10 0.15	11:00:00 11:00:00 11:00:00 12:36:29	7850 9 4991 2500	0.13 0.13 0.13 0.13	1 1 1 5	10000 9107 7000 27051	0.12 0.11 0.10 0.10	0.14 0.16 0.18 0.18	10000 25000 4230 10181	1 5 1 1
GOLAB	0.00	0.00 %	12:56:54	1400	0.40	1	2994	0.21	0.38	7000	1	0	0	[+]
GOL	0.00 0.00	0.32 0.47	12:17:59 11:02:05 11:00:00 11:00:00	113 300 100 1300	0.40 0.40 0.40 0.40	1 2 1 1	3000 10000 3000 33000	0.16 0.13 0.13 0.11	0.39 0.40 0.40 0.41	5000 111 26000 5000	1 1 2 1
GOTFI	0.00	0.00 %	11:18:35	4	45.60	1	120	10.00	10.00	100	1	0	0	[+]
GTF	0.00 0.00	36.60 54.50	11:09:17 11:00:00 11:00:00 11:00:00	5 5 3 3	45.60 45.60 45.60 45.60	1 2 0 0	1 2 0 0	0.10 0.01 0.00 0.00	15.00 25.00 45.00 0.00	89 100 194 0	1 1 1 0
GOVENA	0.07	-0.84 %	16:38:29	1000	0.07	1	8700	0.07	0.07	19000	1	225	16	[+]
GOV	0.07 0.07	0.05 0.09	16:38:29 15:18:13 13:52:15 12:48:54	3000 1500 11300 1	0.07 0.07 0.07 0.07	1 1 1 1	1000 30000 20000 2000	0.07 0.07 0.07 0.07	0.07 0.07 0.07 0.07	9800 15646 1500 30000	1 1 1 1
GREMPCO	0.83	0.00 %	09:14:45	200	0.83	1	500	0.80	0.83	770	1	0	0	[+]
GRM	0.83 0.83	0.66 1.00	09:53:06 09:53:06 09:53:06 09:53:06	50 500 2300 500	0.83 0.83 0.82 0.82	1 1 1 1	500 2601 500 500	0.79 0.79 0.77 0.76	0.85 0.85 0.85 0.86	500 5777 7500 500	1 1 2 1
GRUPAREC	57.00	0.00 %	09:00:00	2	57.00	1	10	55.00	57.00	402	1	0	0	[+]
GRC	57.00 57.00	45.60 68.00	16:22:36 14:29:34 13:38:16 13:38:16	1 13 37 10	57.00 56.50 55.00 55.00	1 3 2 3	150 178 160 160	54.50 54.00 53.50 53.00	58.50 59.00 63.00 66.00	559 100 16 284	2 1 1 1
HEMP	0.89	0.32 %	17:00:00	300	0.93	1	1612	0.90	0.93	5738	2	45	41	[+]
HMP	0.89 0.94	0.71 1.07	15:57:45 15:29:40 15:29:11 15:29:11	30 10 982 2578	0.93 0.93 0.89 0.89	1 5 1 2	1077 6768 2700 3642	0.89 0.89 0.89 0.88	0.93 0.93 0.94 0.94	200 1177 2800 9000	1 1 2 1
HORTICO	4.90	-0.80 %	16:05:15	2	4.96	1	365	4.90	4.96	878	1	4	20	[+]
HOR	4.78 4.96	3.92 5.85	15:59:45 15:58:56 15:58:56 15:58:56	500 135 100 65	4.90 4.90 4.90 4.90	1 2 1 1	370 916 1000 1000	4.84 4.82 4.80 4.76	4.98 5.00 5.05 5.15	416 5794 397 383	1 3 1 1
Hub.Tech	0.62	0.48 %	17:00:00	1167	0.62	2	1531	0.62	0.62	668	1	422	262	[+]
HUB	0.62 0.63	0.50 0.74	17:00:00 16:48:55 16:48:55 16:43:39	165 396 1000 1754	0.62 0.62 0.62 0.62	1 1 1 1	4800 1000 1073 2000	0.62 0.62 0.62 0.62	0.62 0.62 0.62 0.63	2604 4246 10000 4211	1 2 2 3
HURTIMEX	0.22	-9.09 %	13:09:20	1778	0.22	2	1620	0.22	0.24	7222	1	9	2	[+]
HRT	0.22 0.22	0.18 0.27	13:08:25 17:00:00 11:53:59 11:09:24	7222 500 500 1500	0.22 0.24 0.24 0.24	1 2 1 1	10000 24949 8000 150	0.22 0.21 0.21 0.14	0.24 0.24 0.25 0.25	1697 739 6566 10000	1 1 1 1
HYDRAPRES	0.45	2.27 %	09:29:30	30	0.45	1	500	0.42	0.45	4037	2	0	0	[+]
HPS	0.45 0.45	0.36 0.54	10:34:38 09:40:58 10:20:34 11:21:06	100 30 30 30	0.44 0.45 0.45 0.45	1 1 1 1	500 400 3600 150	0.41 0.40 0.39 0.39	0.46 0.47 0.48 0.49	12000 10500 7000 17593	1 1 1 1
ICPD	2.02	-0.90 %	17:00:00	1	2.20	2	300	2.02	2.20	4976	1	1	1	[+]
ICD	2.02 2.20	1.62 2.42	17:00:00 09:06:09 17:00:00 17:00:00	50 500 1 50	2.20 2.02 2.22 2.22	1 1 1 1	50 200 50 1500	2.00 1.90 1.84 1.80	2.22 2.30 2.36 2.38	49 50 600 50	1 1 1 1
IDH	6.40	3.42 %	17:00:00	2	6.04	1	47	5.94	6.04	97	1	2	12	[+]
IDH	5.82 6.40	5.12 7.68	13:52:41 13:50:37 13:42:24 13:36:55	1 1 50 36	5.94 6.20 5.96 5.96	1 2 1 1	250 100 400 20	5.92 5.82 5.80 5.78	6.18 6.22 6.26 6.28	95 51 2 8	1 1 1 1
INFOSCAN	0.88	-1.49 %	17:00:26	555	0.86	1	4600	0.83	0.86	15028	3	65	56	[+]
IST	0.83 0.88	0.70 1.05	16:47:24 16:44:35 16:44:35 16:43:58	539 44 4956 531	0.86 0.86 0.85 0.85	1 2 1 1	1500 3309 1000 2000	0.83 0.82 0.82 0.82	0.87 0.87 0.87 0.88	1000 4925 9999 2491	1 3 1 2
INFRA	1.35	11.20 %	12:15:15	107	1.39	1	50	1.30	1.39	393	1	0	0	[+]
IFA	1.35 1.39	1.08 1.62	12:15:15 09:03:50 09:03:50 09:03:50	50 10 20 50	1.38 1.38 1.38 1.37	1 1 2 1	50 256 550 2888	1.26 1.25 1.22 1.22	1.40 1.44 1.45 1.46	50 50 542 50	1 1 1 1
INNOGENE	10.40	1.93 %	15:29:57	50	10.55	3	1007	10.55	PKC	1390	2	7	71	[+]
IGN	10.40 10.55	8.32 12.48	15:24:34 15:18:23 15:12:03 15:12:03	35 104 56 300	10.55 10.55 10.55 10.55	1 2 1 1	150 563 150 150	10.42 10.40 10.35 10.25	10.60 10.70 10.90 10.94	350 1336 1673 50	2 9 6 1
INTELIWIS	2.40	0.00 %	17:00:00	1	2.35	1	199	2.27	2.35	699	1	2	5	[+]
ITL	2.28 2.40	1.92 2.88	14:34:17 14:34:17 11:42:50 09:37:37	52 1499 1 560	2.28 2.28 2.28 2.36	1 2 1 1	840 603 1358 43	2.22 2.21 2.20 2.18	2.37 2.39 2.40 2.43	800 200 838 710	1 1 2 2
INTERIAPL	4.72	0.00 %	10:23:28	120	4.72	2	1110	4.60	4.72	146	1	0	1	[+]
INT	4.72 4.72	3.78 5.65	15:53:24 15:53:24 15:49:40 15:34:18	34 16 435 284	4.72 4.72 4.60 4.60	2 2 1 1	1067 1085 451 400	4.58 4.52 4.42 4.34	4.80 4.90 4.96 4.98	417 100 1500 900	1 1 2 1
INWESTPL	0.30	0.33 %	17:00:00	61	0.30	1	1000	0.30	0.30	6127	1	7	2	[+]
INW	0.30 0.30	0.24 0.36	16:42:03 16:41:30 13:45:00 09:40:25	1000 3600 1000 867	0.30 0.30 0.30 0.30	2 1 1 2	5708 1300 559 10562	0.30 0.30 0.29 0.29	0.30 0.31 0.31 0.31	8600 1000 8400 10000	1 1 1 1
IPODS	1.74	2.06 %	16:31:50	8	1.74	1	14912	1.67	1.74	1966	2	4	6	[+]
IOD	1.67 1.74	1.39 2.08	15:52:22 15:52:22 14:53:09 12:35:33	20 980 25 1500	1.67 1.68 1.74 1.70	1 1 1 1	1000 488 400 1000	1.65 1.55 1.52 1.51	1.74 1.75 1.75 1.77	4374 1000 1160 880	1 1 1 1
JRHOLDING	10.78	1.30 %	17:00:00	3	10.92	1	200	10.86	10.92	147	2	2	27	[+]
JRH	10.66 10.96	8.63 12.92	17:00:00 16:45:12 15:20:08 15:20:08	50 50 35 165	10.92 10.88 10.96 10.96	1 2 2 1	100 156 330 46	10.74 10.72 10.70 10.68	10.94 10.96 10.98 11.18	233 395 370 80	1 1 1 1
JUJUBEE	3.80	2.77 %	15:31:06	749	3.90	1	1177	3.73	3.88	51	1	5	19	[+]
JJB	3.67 3.90	3.04 4.55	15:30:40 15:28:21 15:28:21 15:28:21	599 500 400 100	3.90 3.90 3.90 3.90	1 1 1 1	150 300 500 349	3.73 3.70 3.69 3.69	3.90 3.92 3.99 4.00	800 120 1150 500	2 1 2 1
JWA	0.46	5.26 %	15:50:35	200	0.48	2	5586	0.46	0.48	2786	2	15	7	[+]
JWA	0.46 0.48	0.37 0.55	13:48:38 13:48:38 12:09:03 12:09:03	144 2586 836 3586	0.46 0.46 0.46 0.46	1 1 1 2	17020 10602 10000 15000	0.46 0.44 0.44 0.44	0.49 0.49 0.50 0.52	3172 2000 2084 1036	1 1 1 1
KANCELWEC	1.40	-0.71 %	09:40:56	609	1.40	1	900	1.22	1.40	820	1	3	5	[+]
KPI	1.40 1.40	1.12 1.68	09:38:32 09:38:32 13:49:24 16:43:07	1391 1429 935 630	1.40 1.40 1.41 1.42	1 1 1 1	700 696 1200 500	1.21 1.20 1.10 1.00	1.50 1.59 1.69 1.76	2201 1516 1000 900	2 1 1 1
KBJ	17.50	0.57 %	14:21:47	36	17.60	1	5526	16.70	17.70	281	1	0	2	[+]
KBJ	17.50 17.60	14.00 21.00	11:00:46 11:00:46 09:00:00 09:00:00	14 16 5 5	17.60 17.50 17.50 17.50	1 1 1 1	100 100 150 19	16.60 16.00 15.30 15.20	17.80 17.90 18.10 18.20	3289 15 15 300	1 1 1 1
KLON	0.00	0.00 %	13:44:17	750	1.35	1	300	1.27	1.35	2000	1	0	0	[+]
KLN	0.00 0.00	1.08 1.62	13:37:12 13:35:25 13:35:25 11:36:19	1700 3453 800 300	1.30 1.27 1.27 1.27	1 1 1 1	300 1000 50 100	1.22 1.16 1.15 1.00	1.40 1.60 1.72 1.76	766 20 1000 600	1 1 1 1
KORBANK	9.65	0.00 %	15:24:52	15	9.65	1	30	9.70	9.90	50	1	0	0	[+]
KOR	9.65 9.65	7.75 11.50	15:30:23 09:41:38 15:32:24 15:08:40	15 195 50 5	9.65 9.75 9.80 10.00	1 1 1 1	70 25 25 508	9.65 9.30 8.85 8.80	10.10 10.40 10.90 11.00	25 30 30 200	1 1 1 1
KUPIEC	2.55	-1.96 %	10:14:05	20	2.50	1	100	2.41	2.48	180	1	1	1	[+]
KPC	2.42 2.55	2.04 3.06	10:12:35 10:09:05 10:09:05 09:00:00	64 420 100 7	2.42 2.42 2.42 2.55	1 1 2 2	100 100 999 450	2.30 2.28 2.26 2.24	2.49 2.50 2.52 2.55	822 1488 100 100	1 2 1 1
LAURENPES	0.17	-2.08 %	17:00:00	1	0.17	1	17400	0.16	0.17	20456	2	331	54	[+]
LPS	0.16 0.18	0.14 0.21	16:45:56 16:40:17 16:40:11 16:40:11	100 261 9 81	0.17 0.17 0.17 0.17	1 2 1 1	5487 22339 12010 9000	0.16 0.16 0.16 0.16	0.17 0.17 0.17 0.17	40894 5999 33000 6001	3 1 2 1
LOKATYBUD	0.00	0.00 %	12:52:08	1300	0.24	1	7777	0.17	0.24	4200	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 2 0 0	2200 112 0 0	0.10 0.01 0.00 0.00	0.25 0.26 0.29 0.30	8923 3000 2000 2494	1 1 1 1
LUG	7.40	-0.53 %	16:10:17	200	7.50	1	100	7.50	7.56	398	1	2	15	[+]
LUG	7.40 7.56	5.92 8.88	14:01:54 13:40:05 11:19:58 10:18:47	291 9 117 131	7.50 7.50 7.50 7.56	1 1 1 1	300 500 640 300	7.40 7.30 7.02 7.00	7.58 7.60 7.66 7.70	210 500 1000 1817	1 1 1 2
LUKARDI	1.55	-1.78 %	15:31:28	752	1.66	2	752	1.55	1.68	638	1	2	3	[+]
LUK	1.55 1.69	1.24 1.86	12:13:13 12:13:13 11:35:06 10:46:35	1 637 600 40	1.69 1.57 1.55 1.55	1 1 1 1	700 705 330 334	1.43 1.42 1.41 1.15	1.69 1.70 1.80 1.99	636 590 1375 5100	1 1 1 1
M4B	27.00	3.85 %	09:16:03	100	27.00	1	50	26.00	27.20	50	1	0	4	[+]
M4B	27.00 29.00	21.60 32.40	09:00:11 09:00:00 15:39:26 09:00:22	5 50 50 5	29.00 27.00 26.00 29.00	1 1 1 1	25 30 20 100	25.00 20.00 19.40 3.10	29.00 31.00 31.60 33.00	93 131 296 96	2 3 1 1
MAKOLAB	6.05	0.00 %	17:02:53	147	6.00	1	153	6.00	6.05	336	1	4	27	[+]
MLB	6.00 6.10	4.84 7.25	15:14:56 15:14:56 15:14:56 11:58:25	336 958 9 2000	6.00 6.05 6.10 6.05	1 1 1 1	700 347 1000 293	5.85 5.80 5.70 5.65	6.20 6.25 6.30 6.45	2260 2004 1000 946	3 2 1 1
MALKOWSKI	0.00	0.00 %	17:00:00	1	4.20	2	130	3.80	4.10	100	1	0	0	[+]
MMA	0.00 0.00	3.36 5.00	15:16:40 15:10:47 15:10:09 15:09:55	320 100 100 239	3.74 3.74 3.82 3.86	1 1 1 1	399 100 500 10	3.70 3.60 3.50 3.40	4.18 4.20 4.30 4.32	239 1538 1081 4245	1 2 1 1
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	2	600	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	0.00	0.00 %	17:00:00	200	0.70	1	11	0.73	0.76	2044	1	0	0	[+]
MXP	0.00 0.00	0.56 0.84	14:46:26 14:46:26 14:46:26 17:00:00	856 1682 1000 1400	0.70 0.70 0.71 0.74	3 1 1 2	3869 3000 3000 2816	0.70 0.68 0.67 0.66	0.77 0.78 0.80 0.80	1150 2489 1200 10102	1 2 2 2
MEDAPP	0.96	-0.61 %	16:01:28	547	0.97	1	1000	0.96	0.97	18035	3	10	10	[+]
MDA	0.96 0.97	0.77 1.15	16:01:28 13:38:16 13:16:13 13:16:13	453 840 1000 2707	0.96 0.96 0.96 0.96	2 1 1 1	3000 5000 1551 500	0.95 0.95 0.95 0.94	0.98 0.99 0.99 0.99	9000 1695 100 11430	1 2 1 5
MEDCAMP	3.21	0.91 %	16:24:07	97	3.33	1	4809	3.24	3.32	350	1	16	51	[+]
MDP	3.20 3.36	2.57 3.85	16:24:07 16:10:54 16:10:54 16:08:47	2003 2 295 135	3.27 3.28 3.28 3.28	1 4 1 1	5000 3092 800 758	3.22 3.20 3.08 3.04	3.33 3.34 3.36 3.39	403 430 2229 1059	1 1 3 1
MEDICOBIO	2.75	1.85 %	15:13:27	200	2.75	1	10	2.70	2.75	2226	2	9	25	[+]
MDB	2.75 2.75	2.20 3.30	15:06:35 15:00:00 11:29:09 11:29:09	543 1000 31 469	2.75 2.75 2.75 2.75	1 1 3 4	400 750 4000 6500	2.56 2.56 2.50 2.21	2.80 2.88 2.89 2.90	4000 2020 20 2000	2 2 1 1
MENNICASK	104.00	-2.10 %	16:24:25	1	102.60	2	68	102.60	103.40	72	1	0	37	[+]
MNS	102.60 104.60	83.20 124.80	16:24:25 16:24:25 16:11:59 15:53:01	10 20 4 6	102.80 102.80 103.00 103.00	3 4 11 1	230 128 407 30	102.40 102.20 102.00 101.80	103.60 104.00 104.80 105.80	12 25 6 78	2 1 1 1
MERA	1.85	-2.63 %	10:13:17	475	1.85	1	20	1.80	1.85	1325	1	1	2	[+]
MER	1.85 1.85	1.48 2.22	09:51:52 09:28:47 09:07:51 09:07:42	500 225 5 100	1.85 1.85 1.90 1.90	1 1 1 1	50 100 100 100	1.78 1.76 1.74 1.72	1.92 1.94 1.95 1.98	100 100 100 100	1 1 1 1
MERLINGRP	0.18	2.19 %	17:00:06	560	0.19	1	4750	0.17	0.19	329	1	20	4	[+]
MRG	0.17 0.19	0.15 0.22	16:45:57 16:45:57 16:45:57 14:45:10	1911 1000 500 500	0.19 0.19 0.19 0.19	1 1 1 1	2518 2270 5500 13186	0.17 0.17 0.17 0.17	0.19 0.19 0.19 0.19	12400 8006 5354 500	1 2 1 1
MILKPOL	0.00	0.00 %	15:54:48	142	1.78	1	47	1.60	1.78	4358	1	0	0	[+]
MLP	0.00 0.00	1.43 2.12	16:42:52 09:07:42 16:46:57 16:46:57	600 500 900 1000	1.77 1.75 1.70 1.70	1 1 1 2	100 600 100 400	1.50 1.41 1.40 1.35	1.88 1.90 1.98 2.00	3000 281 3285 16500	1 1 1 2
MINERAL	0.00	0.00 %	11:26:56	37	0.87	1	35	0.80	0.87	1158	1	0	0	[+]
MND	0.00 0.00	0.70 1.04	11:26:56 16:31:33 15:59:06 15:06:31	18363 45 11 951	0.87 0.87 0.87 0.80	1 1 1 1	1230 1266 4588 3200	0.80 0.79 0.77 0.74	0.90 0.91 0.94 0.96	1150 1600 1064 3000	1 1 1 1
MODE	1.98	-2.27 %	13:05:48	1	1.94	1	95	1.84	1.93	5350	3	2	3	[+]
MOE	1.82 1.98	1.58 2.37	12:59:18 12:58:57 12:58:57 12:58:45	305 292 50 500	1.82 1.83 1.84 1.84	1 1 1 4	3000 50 555 17400	1.82 1.81 1.80 1.80	1.94 1.98 1.98 1.99	2387 250 3434 50	1 1 3 1
MOONLIT	3.94	-0.25 %	16:47:41	10	3.94	1	299	3.80	3.94	490	1	0	0	[+]
MLT	3.94 3.94	3.16 4.72	11:23:13 16:24:44 15:22:17 14:24:01	1300 85 1 100	3.95 4.00 3.80 4.00	1 1 1 1	1500 411 100 442	3.62 3.61 3.45 3.40	4.00 4.10 4.19 4.35	1498 1335 600 490	4 1 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	2	50001	0.01	1.00	9700	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	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOVIEGAMES	69.90	2.46 %	17:02:32	20	70.70	1	77	69.20	70.70	98	2	9	647	[+]
MOV	67.20 72.00	56.00 83.80	17:01:45 17:00:00 16:49:11 16:48:59	20 12 192 630	70.70 70.70 70.70 70.70	2 4 1 1	200 105 30 10	69.10 69.00 68.70 68.50	70.90 71.00 71.40 71.50	338 250 4 110	3 1 1 2
MPLVERBUM	0.00	0.00 %	16:41:14	20	6.70	1	100	5.80	7.50	250	1	0	0	[+]
VER	0.00 0.00	5.40 8.00	16:16:29 10:04:25 16:49:57 12:27:27	150 51 1 30	6.70 6.40 7.45 6.70	1 1 1 1	50 30 6600 1	4.80 4.00 0.79 0.50	8.00 8.80 9.20 9.75	483 307 1000 300	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	0.03 0.04 0.05 0.06	4500 15400 38826 500	1 1 2 1
NEPTIS	52.00	0.00 %	12:08:08	3	52.00	1	10	51.00	52.00	10	1	0	0	[+]
YAN	52.00 52.00	41.60 62.00	09:03:24 09:10:15 16:26:52 16:26:52	1 10 30 10	52.00 52.00 51.50 51.00	1 1 1 1	10 33 10 10	49.40 48.00 46.00 44.00	53.00 54.00 56.50 57.00	40 5 105 124	1 1 2 2
NEXTBIKE	12.10	-5.47 %	15:00:00	30	12.10	1	20	11.80	12.50	50	1	0	0	[+]
NXB	12.10 12.10	9.70 14.50	11:00:00 15:00:00 15:00:00 15:00:00	5 20 25 50	12.80 12.80 12.80 12.80	1 2 1 1	20 90 25 100	11.40 11.00 10.50 10.00	12.80 13.00 13.50 13.70	220 312 40 15	3 1 1 1
NGGAMES	0.20	5.11 %	17:04:30	5354	0.20	1	8796	0.19	0.20	61692	2	3,694	783	[+]
NGG	0.19 0.23	0.16 0.24	17:00:00 17:00:00 17:00:00 16:48:22	81 654 5000 1919	0.20 0.20 0.20 0.20	1 1 1 1	4999 50000 4128 12000	0.19 0.19 0.19 0.19	0.20 0.20 0.20 0.20	2000 5055 4482 22540	1 1 1 2
NOTORIA	8.90	0.00 %	17:00:00	1	8.90	1	12	8.70	8.90	169	1	0	1	[+]
NTS	8.80 8.95	7.15 10.60	10:04:07 10:02:31 09:57:19 09:41:48	19 49 11 36	8.95 8.90 8.80 8.90	2 1 1 1	474 15 21 12	8.60 8.50 8.45 8.40	9.00 11.80 13.60 14.00	1288 1690 660 1400	3 1 1 1
NOVAINV	1.53	0.00 %	14:26:53	1000	1.53	1	250	1.48	1.53	2980	3	16	23	[+]
NOV	1.47 1.54	1.23 1.83	12:37:27 12:36:21 12:34:24 12:32:41	10 1274 10 11834	1.53 1.47 1.53 1.47	1 1 1 1	1024 613 1300 1500	1.47 1.45 1.43 1.42	1.54 1.55 1.58 1.60	2069 646 320 3030	2 1 1 2
NOVAVIS	4.22	-3.29 %	17:00:00	1	4.11	1	150	3.90	4.11	739	3	17	70	[+]
NVV	3.90 4.40	3.38 5.06	16:49:04 16:49:04 16:38:08 16:36:38	200 100 10 66	4.11 4.11 4.12 3.90	1 1 1 1	200 200 350 700	3.88 3.86 3.84 3.83	4.12 4.14 4.17 4.18	75 100 75 600	1 1 1 1
NWAI	14.05	0.00 %	17:00:00	1	13.55	1	34	13.55	14.05	23	1	0	0	[+]
NWA	13.55 14.05	11.25 16.85	16:34:18 10:20:20 17:00:00 12:17:20	8 1 1 1	14.05 14.05 13.55 14.15	1 1 1 1	75 149 150 499	13.50 13.45 13.40 13.30	14.10 14.15 14.20 14.85	142 95 359 68	1 1 1 1
ONEMORE	6.19	-3.23 %	17:00:00	5	6.00	2	1300	5.93	6.00	280	3	8	51	[+]
OML	5.85 6.19	4.96 7.42	16:33:12 16:26:30 16:26:30 16:26:30	100 100 100 300	5.99 5.93 5.93 5.95	2 1 2 1	260 300 700 100	5.90 5.89 5.88 5.86	6.01 6.09 6.10 6.15	34 188 250 600	1 2 1 1
ONICO	0.00	0.00 %	11:00:00	82	6.00	1	190	1.71	5.00	2000	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 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	5.95 6.00 6.95 8.00	87 1201 2 221	2 4 1 1
ORGANIC	0.00	0.00 %	13:40:44	100	4.20	1	14	4.08	4.30	20	1	0	0	[+]
ORG	0.00 0.00	3.36 5.00	13:13:26 17:00:00 16:45:42 09:00:34	20 150 250 122	4.20 3.90 4.12 4.26	1 1 1 1	20 30 27 20	4.00 3.92 3.90 3.80	4.40 4.42 4.44 4.46	20 20 20 20	1 1 1 1
ORZLOPONY	2.70	0.00 %	16:08:55	2	2.80	1	382	2.62	2.80	361	1	1	3	[+]
ORL	2.70 2.80	2.16 3.24	16:08:55 10:29:07 17:00:00 09:28:19	773 227 1 379	2.70 2.70 2.80 2.64	1 1 1 1	399 888 371 670	2.50 2.42 2.40 2.38	2.88 2.90 2.92 2.94	1700 1473 143 3000	1 2 1 1
OUTDOORZY	1.10	0.88 %	11:03:09	200	1.15	1	1000	1.08	1.14	1000	1	4	4	[+]
OUT	1.09 1.15	0.88 1.32	11:01:42 10:44:33 10:44:33 10:44:33	500 1411 500 201	1.09 1.15 1.15 1.14	1 3 2 2	600 3550 1378 2100	1.07 1.05 1.03 1.00	1.15 1.16 1.17 1.18	3239 3808 1990 3514	2 2 1 2
PARCELTEC	0.99	0.00 %	13:55:33	1298	0.99	1	200	0.95	0.99	194	1	3	3	[+]
PTE	0.99 0.99	0.79 1.19	13:48:32 13:48:32 13:48:32 13:48:32	80 112 15 495	0.99 0.99 0.99 0.99	2 1 1 2	640 500 500 2500	0.94 0.94 0.94 0.93	0.99 0.99 1.00 1.00	200 200 200 200	1 1 1 1
PARTNER	0.16	-0.94 %	16:30:47	1	0.16	1	1000	0.15	0.16	21349	2	40	6	[+]
PRN_	0.15 0.16	0.13 0.19	16:22:39 15:16:33 14:08:21 14:08:21	2184 1000 816 2990	0.15 0.16 0.15 0.15	1 1 1 3	2000 400 14000 31000	0.15 0.15 0.15 0.15	0.16 0.16 0.16 0.16	3500 3000 12581 50200	1 1 1 1
PASSUS	53.00	-1.82 %	11:52:41	5	54.00	1	35	51.00	53.00	2	1	0	10	[+]
PAS	51.00 54.00	42.40 63.50	11:51:58 11:48:13 11:29:12 11:12:42	20 20 65 40	53.00 53.00 51.00 52.00	1 1 1 1	10 40 26 25	50.50 50.00 49.80 49.00	54.00 54.50 55.00 55.50	5 10 157 119	1 1 3 2
PLASMA	0.40	0.50 %	11:00:00	1	0.40	1	1667	0.30	0.40	1259	1	2	1	[+]
PSM	0.40 0.40	0.32 0.48	11:00:00 11:00:00 11:00:00 11:00:00	2402 1250 1150 1250	0.40 0.40 0.40 0.40	1 1 1 1	3000 1 5 1	0.17 0.12 0.10 0.01	0.50 0.50 0.59 0.69	1846 2607 1100 5000	1 3 1 1
PLATIGE	25.00	0.81 %	12:01:57	17	25.00	1	5	24.80	25.00	147	2	0	12	[+]
PLI	24.60 25.00	20.00 30.00	11:13:14 11:05:07 10:49:39 10:46:49	84 101 40 49	25.00 24.70 25.00 25.00	2 2 1 2	236 325 100 355	24.70 24.60 24.50 24.40	25.40 25.50 25.80 26.00	53 1158 50 25	1 3 1 1
PLGROUP	0.32	0.95 %	11:14:37	1032	0.32	1	47	0.30	0.32	6090	2	12	4	[+]
PLG	0.30 0.32	0.25 0.38	11:14:37 11:14:37 11:14:37 10:57:19	500 255 213 600	0.32 0.32 0.30 0.30	1 1 1 2	7555 2000 5000 11058	0.30 0.29 0.29 0.28	0.34 0.34 0.34 0.35	5995 500 5000 4797	1 1 2 2
POINTPACK	58.00	0.69 %	17:00:00	3	58.40	2	65	57.40	58.40	26	1	1	63	[+]
PNT	57.80 58.60	46.40 69.60	16:29:22 16:29:22 16:24:47 16:22:58	1 45 29 3	58.60 57.80 58.00 58.00	3 2 7 1	160 74 371 300	57.00 56.20 56.00 55.20	58.60 58.80 59.00 59.40	124 160 239 37	1 2 2 2
POLLENAE	0.00	0.00 %	11:00:00	100	0.36	1	5000	0.10	0.28	107464	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 3 0 0	6000 102 0 0	0.08 0.01 0.00 0.00	0.29 0.39 0.58 1.00	4360 300 30000 15534	1 1 1 1
POLMAN	0.65	0.14 %	14:06:06	1	0.70	1	1200	0.64	0.70	1867	1	1	0	[+]
PLM	0.64 0.70	0.52 0.78	14:03:04 14:03:04 16:12:29 11:36:15	246 500 10 30	0.64 0.65 0.70 0.68	1 1 1 1	161 1588 1613 4000	0.64 0.63 0.62 0.62	0.70 0.72 0.73 0.74	1439 3630 2135 3017	1 1 1 1
POLTRONIC	1.45	0.69 %	12:08:12	1	1.46	1	1000	1.40	1.42	1000	1	12	16	[+]
PTN	1.33 1.47	1.16 1.74	12:07:39 11:54:24 11:31:29 11:31:20	1460 1000 1 5	1.38 1.37 1.46 1.33	1 1 1 2	1040 1460 2000 3233	1.38 1.37 1.35 1.34	1.43 1.46 1.46 1.47	1000 1000 997 1376	1 1 1 1
PRESENT24	0.19	-2.12 %	16:11:51	1000	0.19	1	63	0.18	0.18	5258	1	2	0	[+]
P24	0.18 0.19	0.15 0.23	10:45:39 10:02:38 09:38:51 09:16:06	11 1 433 555	0.19 0.18 0.19 0.19	2 1 1 1	9776 2877 2000 20000	0.18 0.17 0.17 0.17	0.19 0.19 0.20 0.20	11989 1500 30398 23989	1 1 2 2
PROMISE	3.80	5.26 %	16:49:49	1990	4.00	1	100	3.85	4.00	10	1	3	13	[+]
PRO	3.80 4.00	3.04 4.56	16:49:49 16:49:49 16:49:49 16:44:32	100 510 100 100	3.99 3.96 3.90 3.90	1 1 1 1	294 100 100 100	3.84 3.80 3.75 3.71	4.10 4.14 4.18 4.20	100 100 350 710	1 1 1 3
PRYMUS	0.00	0.00 %	13:57:15	30	7.00	1	10	6.90	7.00	10	1	0	0	[+]
PRS	0.00 0.00	5.60 8.40	13:56:03 13:56:03 13:56:03 13:56:03	140 10 10 10	7.00 7.00 6.95 6.90	1 1 1 1	10 25 561 10	6.80 6.70 6.50 6.30	7.05 7.15 7.45 7.70	10 1914 10 40	1 2 1 2
QUBICGMS	2.72	1.11 %	16:48:49	125	2.73	2	1570	2.65	2.73	6664	1	2	4	[+]
QUB	2.62 2.73	2.18 3.26	15:21:16 13:52:35 11:31:40 10:26:01	200 370 205 200	2.65 2.65 2.69 2.63	1 4 1 1	600 2344 1625 200	2.63 2.63 2.61 2.60	2.74 2.80 2.81 2.82	654 948 960 200	1 1 1 1
READGENE	2.61	2.26 %	17:00:00	5	2.72	1	450	2.60	2.72	545	1	1	3	[+]
RDG	2.60 2.72	2.09 3.13	15:09:25 09:00:11 09:00:11 12:18:08	750 1 232 2	2.60 2.62 2.61 2.66	2 1 1 1	520 1110 100 550	2.46 2.45 2.44 2.43	2.74 2.77 2.78 2.80	1000 465 340 20	1 1 2 1
REDDEV	2.06	-4.31 %	17:00:00	50	1.91	1	98	1.90	1.91	1948	1	89	168	[+]
RDS	1.84 2.06	1.64 2.46	16:44:56 16:41:30 16:40:46 16:37:48	2 250 500 552	1.91 1.90 1.90 1.90	1 2 1 2	25 1501 300 5095	1.87 1.86 1.85 1.84	1.92 1.98 2.00 2.00	170 800 550 2183	1 2 1 2
REMEDIS	0.00	0.00 %	15:00:00	10	0.14	1	3340	0.12	0.14	21086	2	0	0	[+]
REM	0.00 0.00	0.12 0.17	15:00:00 15:00:00 15:00:00 15:00:00	3 4987 1001 2000	0.12 0.12 0.12 0.12	1 1 1 1	4130 100000 5000 24	0.10 0.10 0.08 0.04	0.14 0.16 0.17 0.17	17250 17825 20000 10000	1 1 1 1
ROBINSON	0.00	0.00 %	13:52:40	5	6.65	1	50	6.40	6.65	45	1	0	0	[+]
RBS	0.00 0.00	5.35 7.95	09:30:34 09:30:19 10:18:09 11:54:50	140 10 10 2	6.60 6.60 6.60 6.60	1 3 2 1	50 304 450 688	6.35 6.30 6.20 6.15	6.70 6.75 6.80 6.85	80 248 390 200	2 2 3 2
ROCCA	5.43	-6.11 %	17:00:00	40	5.10	2	450	5.00	5.10	451	1	0	1	[+]
RCA	5.00 5.50	4.35 6.52	17:00:00 16:28:57 09:25:52 09:25:52	108 5 20 5	5.10 5.50 5.00 5.10	1 1 1 1	20 20 20 50	4.90 4.80 4.70 4.62	5.50 5.85 5.95 6.00	25 20 20 20	1 1 1 1
ROVITA	0.28	-6.67 %	15:23:19	1000	0.28	1	500	0.26	0.30	1000	1	4	1	[+]
ROV	0.28 0.28	0.22 0.34	15:10:54 15:00:00 15:00:00 11:00:00	1500 1000 500 50	0.28 0.28 0.28 0.30	1 2 1 1	1000 3500 1000 1000	0.25 0.20 0.15 0.10	0.30 0.31 0.33 0.34	3650 6000 5000 110	1 1 1 1
RUCHCHORZ	0.00	0.00 %	12:44:33	8	0.54	1	61	PKC	0.13	9987	1	0	0	[+]
RCW	0.00 0.00	0.43 0.64	12:44:33 11:00:00 11:00:00 11:00:00	357 143 357 143	0.54 0.54 0.54 0.54	1 1 1 1	36 7000 3504 523	0.60 0.55 0.54 0.45	0.54 0.55 0.59 0.63	6000 15552 30265 5500	1 1 1 1
S4E	5.80	0.80 %	16:09:47	109	6.30	1	20	5.80	6.65	281	1	0	1	[+]
S4E	5.80 6.30	4.64 6.95	16:09:47 16:09:47 16:09:47 12:35:00	40 29 22 1	6.25 6.00 5.95 6.00	1 2 1 1	77 250 50 50	5.55 5.40 5.20 5.00	6.75 6.90 7.00 7.20	30 200 100 765	1 1 1 3
SAKANA	0.44	0.00 %	15:54:20	50	0.44	2	12300	0.40	0.44	8448	1	10	4	[+]
SKN	0.40 0.44	0.35 0.52	15:47:52 15:47:52 15:47:10 15:47:10	1200 1800 2000 1000	0.40 0.40 0.40 0.41	1 1 1 1	7500 5129 8000 4062	0.40 0.39 0.38 0.37	0.44 0.45 0.45 0.45	13162 3200 3000 2000	2 1 1 1
SCPFL	175.00	-1.60 %	17:02:16	10	172.20	1	20	172.00	172.20	11	1	1	133	[+]
SCP	171.40 175.00	140.00 210.00	17:00:00 17:00:00 16:46:45 16:33:42	2 15 10 9	172.20 172.20 172.20 172.00	3 2 1 1	79 8 60 74	171.40 171.00 170.80 170.60	172.40 172.80 173.40 174.00	20 20 29 35	1 1 2 2
SFD	5.20	-2.32 %	12:38:04	269	5.06	1	731	5.06	5.10	1000	1	4	23	[+]
SFD	5.06 5.20	4.16 6.24	12:38:04 12:38:04 12:31:39 10:36:59	101 500 100 20	5.06 5.06 5.16 5.16	1 6 1 1	300 1852 200 666	5.02 5.00 4.98 4.96	5.16 5.20 5.22 5.28	630 3778 250 850	1 3 1 2
SFERANET	1.29	0.00 %	09:03:14	20	1.29	1	200	1.23	1.29	2812	2	0	0	[+]
SFN	1.29 1.29	1.03 1.54	09:00:00 09:03:09 09:02:52 10:17:14	20 20 20 100	1.29 1.29 1.29 1.29	1 1 1 1	200 1800 135 1400	1.22 1.22 1.21 1.21	1.29 1.30 1.32 1.32	200 3893 1330 500	1 1 1 1
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1	PKC	0.40	352	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 1 2 1	1500 1000 2000 10000	0.35 0.25 0.20 0.10	0.45 0.82 0.84 2.00	1120 100 50 2595	1 1 1 1
SHOCKWORK	1.08	-5.00 %	16:37:15	150	1.05	1	50	1.04	1.05	4971	1	11	11	[+]
SWK	1.05 1.10	0.86 1.29	14:38:08 13:27:01 13:21:46 12:07:05	29 971 29 200	1.05 1.05 1.05 1.09	1 3 2 1	1000 1562 1967 2220	1.04 1.03 1.03 1.02	1.09 1.10 1.14 1.15	200 14364 2200 200	1 1 2 1
SIMFABRIC	21.00	1.93 %	16:41:10	5	21.10	1	5	21.00	21.05	150	1	1	26	[+]
SIM	20.15 21.10	16.80 25.20	16:41:10 16:40:44 16:40:44 16:14:11	5 62 299 10	20.70 20.70 20.70 21.10	1 1 1 1	25 25 140 25	20.60 20.55 20.35 20.30	21.10 21.40 21.45 21.50	64 25 25 190	2 1 1 2
SOFTBLUE	0.50	-1.01 %	17:03:20	2742	0.49	1	30000	0.49	0.50	3033	1	132	66	[+]
SBE	0.48 0.51	0.40 0.60	17:00:00 17:00:00 17:00:00 17:00:00	27 1130 600 270	0.49 0.49 0.49 0.49	1 3 1 1	2000 5181 3000 2850	0.49 0.48 0.48 0.48	0.50 0.50 0.50 0.50	30507 199 4180 1500	1 1 2 1
SPYROSOFT	188.00	3.72 %	17:02:56	32	195.00	1	25	193.00	198.00	21	3	0	30	[+]
SPR	186.00 195.00	151.00 224.00	17:02:56 17:00:00 16:19:40 16:13:47	9 1 10 25	195.00 195.00 194.00 193.00	1 1 1 1	1 1 1 1	191.00 190.00 188.00 187.00	199.00 200.00 202.00 204.00	1 26 19 1	1 5 2 1
STEMCELLS	0.00	0.00 %	14:30:21	790	0.77	1	100	0.76	0.80	100	1	0	0	[+]
SCS	0.00 0.00	0.62 0.92	14:17:45 14:40:13 14:39:09 17:00:00	100 70 2000 100	0.77 0.78 0.77 0.74	1 1 1 2	100 100 200 815	0.75 0.74 0.73 0.70	0.82 0.84 0.85 0.88	100 100 100 100	1 1 1 1
SUNTECH	1.55	2.58 %	14:17:34	25	1.59	1	1500	1.55	1.59	1745	1	2	2	[+]
SUN	1.55 1.59	1.24 1.86	14:16:50 14:16:50 09:59:14 09:11:49	650 149 350 348	1.58 1.58 1.58 1.55	1 2 1 1	1500 852 350 150	1.50 1.50 1.49 1.48	1.62 1.64 1.64 1.65	1000 849 2580 100	1 1 3 1
SURFLAND	1.70	2.94 %	15:00:00	125	1.75	1	20	1.60	1.79	50	1	2	3	[+]
SSK	1.70 1.75	1.36 2.04	15:00:00 15:00:00 11:21:02 11:21:02	50 25 1372 28	1.75 1.75 1.70 1.70	1 1 1 1	91 25 334 2500	1.60 1.53 1.50 1.36	1.80 1.84 1.85 1.86	815 50 1003 3200	1 1 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	4	0.12	PKC	100	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	2 0 0 0	2 0 0 0	0.01 0.00 0.00 0.00	1.00 1.10 1.15 1.16	5000 5000 499 2000	1 1 1 1
SZAR	0.22	-0.93 %	16:49:39	6000	0.21	3	8275	0.20	0.21	6000	1	55	11	[+]
SZR	0.20 0.22	0.17 0.26	16:47:50 16:46:43 16:07:29 16:07:01	10 6000 21 1479	0.21 0.21 0.21 0.21	2 4 5 2	7450 71267 36800 31200	0.20 0.20 0.20 0.20	0.21 0.22 0.22 0.22	2913 14857 8833 3000	1 1 2 1
TAMEX	1.70	-3.75 %	16:34:44	93	1.54	1	147	1.54	1.60	800	1	2	3	[+]
TOS	1.54 1.70	1.36 2.04	09:33:41 09:31:47 09:01:54 14:06:05	860 800 2 5	1.56 1.57 1.70 1.60	1 1 1 1	1000 300 1050 300	1.53 1.50 1.45 1.43	1.68 1.69 1.70 1.71	2619 500 994 676	2 1 2 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	20000	0.02	PKC	24766	1	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	1 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
TELEMEDPL	1.44	0.00 %	09:10:01	10	1.44	1	100	1.36	1.42	100	1	0	0	[+]
TMP	1.44 1.44	1.16 1.73	09:12:48 09:24:03 17:00:00 17:00:00	10 10 1 365	1.44 1.43 1.45 1.45	1 1 1 2	100 3588 100 122	1.30 1.26 1.25 1.23	1.43 1.44 1.45 1.47	1090 5512 188 1500	1 2 1 1
TELESTRADA	0.00	0.00 %	15:18:09	64	23.40	3	417	23.00	24.00	924	2	0	0	[+]
TLS	0.00 0.00	18.80 28.00	16:47:52 16:47:52 09:51:28 09:48:10	50 85 85 64	23.60 23.60 23.60 23.80	1 1 1 1	100 100 49 1	22.20 20.00 10.00 0.01	24.40 25.00 25.60 25.80	49 100 610 182	1 1 1 1
TELIANI	1.05	2.86 %	16:32:40	1	1.08	1	250	1.04	1.08	9999	1	1	1	[+]
TLV	1.05 1.08	0.84 1.26	16:32:40 17:00:00 14:51:08 13:13:58	620 1380 20 10000	1.05 1.05 1.05 1.04	1 1 1 1	433 1000 2000 1736	1.01 1.00 0.98 0.85	1.10 1.12 1.14 1.15	1000 800 3000 2222	1 1 1 1
TERMO2PWR	0.46	-1.64 %	12:34:13	1	0.45	1	2380	0.43	0.45	2950	1	0	0	[+]
T2P	0.43 0.46	0.36 0.55	12:05:20 10:27:35 15:21:22 14:22:07	120 50 11 149	0.43 0.46 0.46 0.43	1 1 1 1	2000 3851 10000 3100	0.43 0.43 0.43 0.42	0.45 0.45 0.46 0.46	1112 15000 4061 3509	1 1 1 1
TRUEGAMES	1.60	5.96 %	17:00:00	378	1.69	1	1327	1.63	1.69	117	1	30	50	[+]
TGS	1.60 1.69	1.28 1.91	17:00:00 16:46:45 16:46:45 16:46:45	226 5 2575 320	1.69 1.69 1.68 1.68	1 1 1 2	2500 300 1500 1500	1.62 1.62 1.60 1.58	1.70 1.73 1.74 1.75	5393 500 500 4695	2 1 1 3
UHYECA	1.48	4.21 %	15:44:49	2	1.49	1	1000	1.42	1.48	1495	1	6	9	[+]
ECA	1.42 1.49	1.19 1.77	15:44:49 15:44:07 15:40:05 15:36:08	68 2000 1000 1230	1.43 1.42 1.42 1.43	2 1 5 1	1700 500 16350 200	1.41 1.40 1.40 1.39	1.49 1.52 1.53 1.54	198 200 200 190	1 1 1 1
UNIFIED	0.00	0.00 %	15:00:36	20	0.50	1	286	0.49	PKC	450	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	1140 100000 10000 1	0.44 0.12 0.01 0.01	0.49 0.50 0.51 0.54	500 40 1200 926	1 1 1 1
UNITED	0.25	-1.97 %	17:00:00	120	0.25	3	4000	0.24	0.25	9880	1	22	5	[+]
UTD	0.25 0.25	0.20 0.30	16:11:15 16:11:15 16:11:03 15:36:26	200 237 2127 2500	0.25 0.25 0.25 0.25	1 1 1 2	5000 4000 6000 13000	0.24 0.24 0.23 0.23	0.25 0.26 0.26 0.26	1000 1000 6900 1000	1 1 1 1
VABUN	0.00	0.00 %	15:31:14	50	1.83	1	50	1.74	1.80	50	1	0	0	[+]
VAB	0.00 0.00	1.47 2.19	15:27:15 15:27:15 15:27:15 15:27:15	650 100 50 50	1.71 1.71 1.71 1.72	1 2 2 1	50 450 1800 2000	1.73 1.72 1.71 1.70	1.81 1.82 1.83 1.84	50 100 100 50	1 1 1 1
VAKOMTEK	0.00	0.00 %	13:23:24	180	1.60	1	520	1.61	1.74	615	1	0	0	[+]
VKT	0.00 0.00	1.28 1.92	13:23:13 13:22:26 13:22:26 13:22:26	434 266 120 614	1.60 1.60 1.63 1.63	1 1 1 1	625 500 600 1350	1.60 1.58 1.51 1.50	1.75 1.80 1.82 1.98	572 487 800 778	1 1 1 1
VERBICOM	0.00	0.00 %	14:33:29	285	1.73	1	200	1.63	1.73	2040	2	0	0	[+]
VRB	0.00 0.00	1.39 2.06	14:33:29 13:23:26 13:23:26 13:23:26	200 200 100 100	1.72 1.73 1.72 1.70	1 1 1 1	100 100 100 100	1.62 1.60 1.58 1.54	1.74 1.75 1.76 1.80	100 1556 3280 100	1 2 1 1
VIDIS	6.00	7.14 %	09:00:00	61	6.00	1	300	5.50	6.00	4054	2	0	0	[+]
VDS	6.00 6.00	4.80 7.20	16:02:03 11:33:03 10:47:14 09:04:40	198 1 207 2	5.60 5.85 5.70 6.00	1 1 1 1	400 525 200 177	5.15 5.10 4.90 4.74	6.05 6.20 6.25 6.45	199 250 486 230	1 1 1 1
VISION	0.05	0.00 %	11:02:19	3027	0.05	1	50000	0.05	0.05	6723	1	53	3	[+]
VIV	0.05 0.05	0.03 0.06	11:00:00 11:00:00 15:00:00 15:00:00	49922 1 78 72050	0.05 0.05 0.05 0.05	1 1 1 1	12205 59674 5000 50000	0.05 0.05 0.04 0.04	0.05 0.05 0.05 0.05	25000 359048 18000 118087	1 1 1 1
WERTHHOLZ	0.40	1.01 %	17:00:00	1000	0.40	1	1382	0.36	0.40	7885	2	1	0	[+]
WHH	0.40 0.40	0.32 0.48	17:00:00 12:11:13 16:46:30 12:15:53	815 5000 1000 2554	0.40 0.38 0.38 0.37	1 1 1 1	5000 5715 1000 12888	0.36 0.35 0.33 0.31	0.43 0.43 0.45 0.50	7910 19550 1762 15128	1 1 2 2
WESTREAL	0.53	7.69 %	16:44:46	149	0.56	1	200	0.54	0.56	251	1	16	9	[+]
WRE	0.53 0.57	0.42 0.64	16:44:46 15:49:57 13:47:22 13:01:53	465 35 150 500	0.56 0.56 0.57 0.56	1 1 1 1	500 9001 1022 10000	0.54 0.53 0.52 0.51	0.56 0.57 0.57 0.58	5094 7300 2500 500	1 1 1 1
WIERZYCL	0.00	0.00 %	15:16:23	5	0.53	1	200	0.49	0.54	500	1	0	0	[+]
WRL	0.00 0.00	0.42 0.64	15:16:23 15:16:23 13:08:29 10:23:44	2280 915 20 1	0.50 0.50 0.50 0.52	1 1 1 1	500 500 4508 1000	0.49 0.49 0.48 0.48	0.54 0.55 0.55 0.56	5499 6790 6941 1446	2 1 2 2
XBSPROLOG	0.00	0.00 %	14:35:23	44	35.00	2	88	35.00	35.40	57	1	0	0	[+]
XBS	0.00 0.00	28.00 42.00	11:17:28 11:17:28 11:17:28 10:46:00	100 200 50 8	35.00 35.00 35.00 35.00	1 1 1 1	32 46 60 200	34.20 34.00 33.80 32.00	36.00 36.40 37.80 38.00	140 80 124 200	2 1 1 1
XPLUS	3.10	1.96 %	16:34:36	40	3.12	1	145	3.08	3.12	830	2	3	9	[+]
XPL	3.08 3.12	2.48 3.72	16:11:06 12:37:59 12:37:21 12:36:06	10 1000 855 500	3.12 3.08 3.08 3.10	1 1 1 1	200 100 200 100	2.96 2.90 2.88 2.86	3.13 3.14 3.17 3.18	46 450 100 100	1 1 1 1

GPW	Świat	Waluty

Forum
» Resplit [5]ATLANTIS
» Nadal zablokowana ???? [1]SELVITA
» ARTIFEX [1]EKOPOL
» prosba o dodanie [78]ETFSP500
» Czas na zakupy [0]GALVO
» Resplit - problem ze sprzedażą [7]IFCAPITAL
» Gdzie jest kasa !! ??? [2]JSW
» Optymistycznie... [5]
» Uczcie się na moich błędach XD [3]ALIOR
» Wielton na długi termin? [9]WIELTON

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