Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
1SOLUTION	0,0978	17:00	744	0.09	0.22 %	3552	0.0916	0.0930	6799	106	10	[+]
ONE	0.09 0.09	0.0652 0.1205	17:00 16:42 16:30 16:29	498 3000 2 6758	0,0978 0,0976 0,0976 0,0968	1 3 2 2	10000 24000 24130 16000	0.0914 0.0912 0.0910 0.0904	0.0932 0.0940 0.0952 0.0954	24902 251000 4500 36000	2 2 1 2
4MOBILITY	1,2100	16:24	9	1.41	3.36 %	42	1.4100	1.5400	1106	0	0	[+]
4MB	1.41 1.54	1.1300 1.6900	16:23 16:22 14:26 13:25	3 10 50 102	1,2100 1,2400 1,2700 1,1700	1 1 2 2	1447 2670 585 1000	1.4000 1.3600 1.3500 1.3000	1.5600 1.6000 1.6100 1.6300	40 648 3300 1430	1 4 1 1
7FIT	8,3500	14:24	74	8.40	26.62 %	32	9.2000	9.7500	209	10	96	[+]
7FT	8.40 10.30	6.7500 10.3000	16:45 16:33 16:33 16:08	2 1 11 250	8,3500 8,3500 8,2000 7,7500	2 1 1 1	177 200 300 7	8.7500 8.7000 8.6500 8.5500	9.8000 10.2000 10.5000 11.5000	56 85 538 150	2 1 2 1
7LEVELS	7,5000	16:27	1	7.80	0.00 %	139	7.3500	7.7500	15	0	0	[+]
7LV	7.80 7.80	6.2500 9.3500	09:00 09:28 09:00 09:00	2 11 2 52	8,0000 7,5000 8,0000 8,0000	1 1 1 0	10 100 10 0	6.5000 6.2000 0.1000 0.0000	7.8000 7.8500 13.0000 15.7000	1403 130 1855 169	1 1 1 1
ABAK	4,8000	11:07	100	4.80	8.33 %	1653	5.2000	5.3000	469	3	16	[+]
ABK	4.80 5.40	3.8400 5.7500	10:28 10:28 10:28 10:28	85 12 3 495	4,4000 4,5000 4,6000 4,6000	1 2 2 1	100 155 174 850	4.5800 4.4000 4.0000 3.8400	5.4000 5.4500 700.0000 0.0000	400 390 16 0	1 1 1 0
ABSINVEST	0,6150	10:39	20	0.63	0.00 %	500	0.6200	0.6500	450	39	24	[+]
AIN	0.61 0.68	0.5000 0.7500	09:04 14:44 11:03 09:31	20 220 100 750	0,6150 0,5900 0,6200 0,5900	3 3 4 4	11349 17000 20000 20000	0.6150 0.6100 0.6050 0.6000	0.6550 0.6600 0.6650 0.6700	500 700 10325 5000	1 1 1 1
ADATEX	0,2960	13:45	493	0.27	3.30 %	3566	0.2610	0.2820	16222	29	8	[+]
ADX	0.26 0.28	0.2190 0.3270	13:45 13:45 13:45 14:47	200 47 60 100	0,2940 0,2810 0,2750 0,2750	1 2 1 1	3267 5022 850 150	0.2600 0.2570 0.2560 0.2550	0.2830 0.2870 0.2880 0.2890	5374 100 100 23400	1 1 1 2
AERFINANC	0,0450	11:00	200	0.00	0.00 %	2	0.0400	0.0300	21230	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	36665 200 50000 0	0.0350 0.0200 0.0100 0.0000	0.0345 0.0400 0.0495 0.0500	500 20133 200 45216	1 1 1 3
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 283 1687	1 1 3 1
AGROLIGA	25,0000	16:01	5	24.20	1.65 %	5	24.0000	24.6000	248	0	11	[+]
AGL	24.00 24.60	19.4000 29.0000	16:01 14:23 13:22 13:22	20 10 24 1	25,0000 22,4000 21,8000 22,0000	1 3 1 1	10 556 10 20	23.4000 23.2000 23.0000 22.4000	25.0000 25.2000 25.4000 25.6000	170 20 20 19	1 1 1 1
AITON	0,4760	13:17	200	0.47	-2.51 %	25	0.4370	0.4590	1498	38	16	[+]
AIT	0.41 0.47	0.3760 0.5640	12:36 09:53 09:53 09:49	50 500 300 20	0,4560 0,4760 0,4750 0,4560	1 1 1 2	25 2073 2340 2626	0.4310 0.4160 0.4140 0.4100	0.4600 0.4650 0.4660 0.4680	800 3700 11964 8888	1 1 2 1
AKCEPTFIN	0,2000	11:00	20	0.00	0.00 %	200	0.1800	0.2000	200	0	0	[+]
AFC	0.00 0.00	0.1520 0.2280	11:00 11:00 11:00 11:00	20 20 20 20	0,2000 0,2000 0,2000 0,2000	1 1 1 1	200 200 10000 1000	0.1700 0.1600 0.1520 0.1500	0.2100 0.2200 0.2300 0.2500	6670 200 200 1351	1 1 1 2
ANALIZY	22,6000	11:33	3	22.60	-8.33 %	72	21.8000	23.0000	21	0	2	[+]
AOL	22.00 22.60	18.1000 27.0000	16:31 13:31 15:00 15:00	11 68 5 17	22,4000 23,8000 22,4000 23,0000	1 1 1 1	80 91 50 30	21.6000 21.2000 21.0000 20.4000	23.6000 23.8000 24.0000 24.2000	67 25 87 85	1 1 3 1
APANET	0,9650	15:00	50	1.10	-7.56 %	485	1.1000	1.1900	3349	0	0	[+]
APA	1.10 1.10	0.8800 1.3200	15:00 15:00 15:00 15:00	78 10 70 70	0,9650 0,9650 0,9650 0,9650	1 1 1 1	900 1000 648 575	1.0300 1.0000 0.9700 0.9650	1.2000 1.2100 1.2300 1.2400	1990 200 1980 200	1 1 1 1
APIS	0,0220	15:03	24847	0.02	0.00 %	30936	0.0220	0.0230	218733	228	5	[+]
ASA	0.02 0.02	0.0155 0.0285	15:00 11:00 15:07 15:00	5153 4 32347 3801	0,0220 0,0230 0,0230 0,0230	1 5 2 3	170158 279268 174311 189000	0.0215 0.0210 0.0205 0.0200	0.0235 0.0240 0.0245 0.0250	75000 74800 199900 91010	1 3 2 1
APOLLO	0,6200	15:03	707	0.00	0.00 %	910	0.5500	0.6500	770	0	0	[+]
APC	0.00 0.00	0.5200 0.7800	15:00 15:00 15:07 15:07	100 399 900 100	0,6200 0,6200 0,6150 0,6150	1 1 1 1	1230 1299 1 10	0.5250 0.4860 0.4000 0.0100	0.6950 0.7350 0.7500 0.7800	984 1500 6926 1000	1 1 1 1
APS	8,5500	17:00	1	8.60	2.91 %	1500	8.8000	8.8500	132	17	158	[+]
APS	8.60 9.90	6.9000 10.3000	14:07 10:42 17:00 16:47	2 2 1 2	8,7500 8,7500 8,7500 8,7500	1 1 1 1	700 1000 236 2	8.7000 8.6000 8.5000 8.1000	9.3000 9.3500 9.4000 9.7000	300 100 1000 2592	1 1 1 2
AQUABB	15,4000	09:18	2	15.00	0.00 %	5	14.6000	15.0000	280	0	0	[+]
AQU	15.00 15.00	12.0000 18.0000	12:31 12:30 12:30 12:30	10 2 1 5	15,2000 15,4000 15,4000 15,4000	2 1 1 2	35 10 5 55	14.3000 14.0000 13.4000 13.2000	15.4000 15.5000 15.7000 15.9000	8 5 10 455	1 1 1 2
AQUAPOZ	10,7000	09:00	2	10.70	0.00 %	200	10.1000	10.6000	190	0	0	[+]
AQA	10.70 10.70	8.6000 12.8000	09:00 09:00 09:00 09:33	2 2 2 2	10,7000 10,7000 10,7000 10,6000	1 1 0 0	180 149 0 0	8.6000 8.3000 0.0000 0.0000	10.7000 12.6000 15.9000 17.2000	60 136 188 297	1 1 1 1
ARTGAMES	0,4640	17:00	1	0.43	4.57 %	700	0.4320	0.4540	250	1	0	[+]
ARG	0.43 0.46	0.3480 0.5200	16:26 12:14 11:26 11:22	53 410 290 600	0,4500 0,4680 0,4680 0,4680	2 1 1 1	1698 600 1000 25	0.4300 0.4280 0.4260 0.4220	0.4560 0.4600 0.4620 0.4640	1000 25 1669 202	1 1 1 2
ASTRO	0,0935	11:00	600	0.00	0.00 %	2400	0.0935	0.0930	7000	0	0	[+]
ASR	0.00 0.00	0.0610 0.1120	11:00 12:02 11:00 11:00	116 725 109 250	0,0935 0,0945 0,0945 0,0945	2 1 1 1	3522 10000 11620 1	0.0865 0.0860 0.0680 0.0400	0.0935 0.0945 0.0950 0.0990	934 17900 10000 3540	1 1 1 1
ATCCARGO	16,9500	17:00	4	16.25	0.63 %	3	16.0000	16.1000	698	1	12	[+]
ATA	16.00 16.30	13.0000 19.5000	17:00 17:00 16:34 14:36	107 189 195 135	16,9500 16,9500 16,9500 17,1000	1 2 1 4	100 52 50 878	15.8000 15.6000 15.5500 15.5000	16.2500 16.3000 16.3500 16.4500	47 33 50 50	1 1 1 1
ATOMJELLY	0,8500	16:12	5	0.90	-1.67 %	330	0.8300	0.8850	2259	1	0	[+]
ATJ	0.84 0.90	0.7200 1.0700	15:20 15:20 15:20 15:20	1457 630 300 13	0,8150 0,8200 0,8200 0,8300	2 1 1 2	1100 100 100 1350	0.8200 0.8150 0.8100 0.8050	0.8900 0.9000 0.9100 0.9200	1987 2378 300 300	1 3 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	21302	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
AUXILIUM	1,2450	17:00	9	1.21	-1.64 %	951	1.1900	1.2000	91	13	15	[+]
AUX_	1.18 1.21	0.9680 1.4500	16:36 17:00 17:00 17:00	200 9 1500 500	1,2100 1,2400 1,2900 1,2900	3 2 2 1	2356 7000 8030 1600	1.1800 1.1400 1.1300 1.1200	1.2050 1.2100 1.2300 1.2350	1676 380 200 8900	2 2 1 3
AZTEC	2,0400	15:15	24	1.88	-1.05 %	56	1.7800	1.8800	740	1	2	[+]
AZC	1.88 1.90	1.5100 2.2400	15:08 15:08 15:08 15:04	380 20 100 800	2,0400 2,0200 2,0000 1,9800	1 1 2 1	50 100 642 100	1.7700 1.7500 1.7400 1.7300	1.9000 1.9500 1.9800 1.9900	1486 50 50 100	1 1 1 1
BALTICON	18,7000	17:00	2	17.90	0.00 %	96	17.9000	18.5000	240	0	1	[+]
BLT	17.80 18.50	14.4000 21.4000	16:03 09:52 10:06 10:06	2 27 10 109	18,8000 18,8000 18,8000 18,9000	1 1 1 1	32 51 39 350	17.1000 17.0000 16.6000 16.5000	19.0000 19.8000 20.0000 20.8000	107 179 12 167	1 2 1 1
BELEAF	4,1600	15:00	5	4.10	-1.44 %	20	4.0000	4.1000	542	0	0	[+]
BLF	4.10 4.10	3.2800 4.9200	15:00 11:00 11:00 11:00	27 10 20 20	4,1600 4,1200 4,1200 4,1200	1 1 1 1	20 20 20 20	3.9000 3.8000 3.7800 3.7600	4.2000 4.2600 4.3000 4.4200	20 298 263 440	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10	0.2100	PKC	22030	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 0 0 0	134795 0 0 0	0.0170 0.0000 0.0000 0.0000	0.1500 0.1600 0.2000 0.2100	4000 1000 2520 22206	1 1 2 3
BINARY	2,7600	13:32	24	0.00	0.00 %	210	PKC	PKC	1125	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 1	100 30 15 425	2.5600 2.5200 2.5000 2.4000	2.3000 2.5800 2.7000 2.7200	500 400 40 15	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	35754	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	100 500 400 1000	0.0600 0.0500 0.0400 0.0300	0.1100 0.1200 0.1340 0.1360	6490 100 100250 50000	3 1 2 1
BIOGENED	25,2000	14:15	37	25.20	13.82 %	81	25.0000	28.0000	65	0	7	[+]
BGD	25.20 28.00	20.2000 30.2000	11:20 09:42 15:00 11:58	1 10 19 10	25,2000 24,6000 25,4000 25,4000	1 2 1 1	7 114 88 57	24.6000 24.0000 23.6000 23.4000	28.2000 29.2000 29.4000 30.2000	54 28 140 35	1 1 1 1
BIOMASS	0,1825	17:00	42	0.17	0.00 %	1734	0.1660	0.1690	7175	166	28	[+]
BEP	0.17 0.17	0.1350 0.2020	17:00 16:49 16:49 16:49	1558 72 99 66	0,1825 0,1820 0,1815 0,1800	1 1 1 2	2197 1 13000 13770	0.1650 0.1645 0.1635 0.1625	0.1695 0.1745 0.1750 0.1755	4036 227 7500 1738	1 2 2 1
BIZTECH	0,1960	17:00	160	0.19	7.03 %	4900	0.1890	0.1980	445669	54	10	[+]
BTK	0.19 0.20	0.1480 0.2220	16:22 16:22 13:40 13:40	204 1251 7874 3000	0,1960 0,1950 0,2000 0,1980	1 1 2 1	100 6000 8000 200	0.1860 0.1850 0.1840 0.1830	0.1990 0.2000 0.2060 0.2080	14551 7435 5000 17865	2 1 1 2
BKDGAMES	2,9400	17:00	9	2.70	-0.74 %	14	2.6800	2.7700	30	0	0	[+]
BKD	2.68 2.70	2.1600 3.2400	16:08 16:08 15:24 11:45	4 20 7 10	2,9200 2,9000 2,7700 2,8800	1 2 1 2	10 174 30 45	2.6500 2.6200 2.6100 2.6000	2.7900 2.8000 2.8200 2.8600	30 40 30 30	1 1 1 1
BLACKPOIN	0,3520	13:38	1111	0.35	-0.57 %	6485	0.3360	0.3480	8403	0	0	[+]
BPN	0.35 0.35	0.2800 0.4200	12:57 09:00 09:00 09:00	31 12 12 12	0,3520 0,3520 0,3580 0,3520	1 5 1 2	2095 12569 8500 9248	0.3340 0.3300 0.3260 0.3060	0.3520 0.3660 0.3700 0.3720	1126 5973 2588 6336	1 1 1 1
BLACKROSE	0,9940	16:49	15	1.10	0.00 %	100	1.0000	1.0400	174	3	3	[+]
BRP	1.02 1.10	0.8760 1.3100	16:49 16:47 16:45 16:43	18 33 33 33	0,9900 0,9900 0,9900 0,9900	2 1 1 2	716 1500 1500 1600	0.9700 0.9680 0.9660 0.9400	1.0600 1.0900 1.0950 1.1000	1600 2500 400 5310	2 2 1 5
BPC	0,1400	13:15	50	0.14	0.72 %	100	0.1270	0.1390	5621	0	0	[+]
BPC	0.14 0.14	0.1120 0.1660	13:15 11:40 11:40 09:08	500 300 100 1500	0,1390 0,1300 0,1300 0,1300	1 1 1 2	100 200 500 1100	0.1260 0.1250 0.1240 0.1230	0.1400 0.1420 0.1430 0.1440	100 500 2278 8483	1 1 2 1
BRAS	0,1990	14:18	226	0.22	0.00 %	250	0.2140	0.2210	500	12	3	[+]
BSA	0.22 0.22	0.1795 0.2680	14:18 14:18 14:18 14:18	24 1 25 9865	0,1985 0,1985 0,1930 0,1930	1 1 1 1	500 250 1000 500	0.2130 0.2100 0.2080 0.2070	0.2220 0.2230 0.2240 0.2250	1400 26833 31282 10000	1 2 1 1
BSH	13,0000	16:48	2	16.00	25.47 %	100	16.4000	16.7500	170	65	1 062	[+]
BSH	15.30 17.45	12.8000 19.2000	16:48 16:48 16:48 16:41	10 9 29 100	12,9500 12,9000 12,8000 12,8000	1 1 1 2	80 200 200 228	16.3500 16.2500 16.2000 16.1000	16.8000 16.9000 16.9500 17.0000	820 1231 291 1157	1 1 2 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	15394	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.1500 0.2000 0.3000 0.3700	28421 8000 1490 2800	1 1 2 1
CANNABIS	0,3120	16:49	4182	0.32	3.83 %	1000	0.3220	0.3250	11036	304	99	[+]
CBD	0.32 0.33	0.2530 0.3790	16:35 16:35 16:33 16:02	9 101 250 279	0,3120 0,3115 0,3115 0,3115	1 1 1 2	1868 10000 1000 125	0.3215 0.3210 0.3200 0.3180	0.3255 0.3265 0.3275 0.3280	19000 10000 550 4400	2 1 1 1
CARBON	7,2200	17:00	45	7.40	-3.51 %	97	7.1400	7.4000	295	1	6	[+]
CRB	7.14 8.00	5.9200 8.8800	16:49 16:45 16:45 16:45	555 430 300 110	7,0400 7,0000 7,0000 7,0000	1 2 1 1	99 750 81 110	7.1200 7.1000 6.8800 6.8600	8.0000 8.2000 8.4000 8.8800	1873 180 299 250	2 1 2 1
CARLSON	4,0000	17:00	2	4.00	0.00 %	64	3.9000	4.0000	516	1	2	[+]
CAI	3.99 4.00	3.2000 4.8000	16:44 16:38 16:38 16:37	2 55 10 145	4,0000 4,0000 4,0200 4,0200	1 1 2 2	259 570 300 135	3.8700 3.8400 3.7900 3.7200	4.0500 4.0600 4.0700 4.0800	297 342 682 36	1 2 2 2
CARPATHIA	1,3500	11:08	1	1.34	6.35 %	509	1.2400	1.3300	100	0	0	[+]
CRC	1.34 1.34	1.0800 1.6000	10:17 10:36 10:36 10:36	8 560 20 20	1,2900 1,2900 1,2900 1,3000	1 1 2 1	100 20 690 500	1.1600 1.1500 1.1000 1.0500	1.3400 1.3600 1.4000 1.4200	950 104 100 100	2 2 1 1
CCS	0,7400	10:09	30	0.61	0.00 %	153	0.6200	0.6700	817	4	2	[+]
CCS	0.60 0.62	0.4840 0.7250	16:38 16:38 11:26 11:26	184 15 70 30	0,6850 0,6900 0,7400 0,7200	1 1 1 1	35 70 60 1199	0.6000 0.5950 0.5900 0.5200	0.6800 0.7000 0.7100 0.7300	809 999 2286 1783	1 1 1 1
CDA	20,5000	17:00	2	20.60	3.88 %	30	20.7000	21.4000	29	0	4	[+]
CDA	20.50 21.40	16.5000 24.7000	17:00 17:00 17:00 17:00	2 20 10 1	20,5000 20,5000 20,5000 20,5000	3 6 9 8	100 74 28 177	20.6000 20.5000 20.4000 20.3000	21.5000 21.6000 21.8000 22.0000	48 77 28 41	1 2 2 3
CFG	2,5600	16:49	3	2.53	-0.40 %	20	2.4300	2.5200	1450	0	0	[+]
CFG	2.41 2.53	2.0300 3.0300	16:49 17:00 14:36 10:43	17 20 4 9	2,5200 2,4700 2,6100 2,4400	1 1 1 1	65 110 105 95	2.4200 2.4100 2.4000 2.3900	2.5300 2.5400 2.5800 2.6000	169 34 406 500	1 1 1 1
CHERRY	8,0200	17:00	1	8.18	1.71 %	99	8.1800	8.3200	108	0	1	[+]
CHP	8.18 8.32	6.5600 9.8000	17:00 17:00 09:00 17:00	10 1 4 1	9,3000 9,3000 9,3400 9,0000	1 1 1 1	257 31 200 50	7.8000 7.5200 7.5000 7.3200	8.3400 8.4200 8.9000 8.9400	240 137 50 64	1 1 1 1
CMI	13,1000	12:56	25	0.00	0.00 %	5	13.0000	13.1000	55	0	0	[+]
CMI	0.00 0.00	10.5000 15.7000	12:56 10:38 11:15 16:39	5 3 5 10	13,2000 13,3000 13,3000 13,3000	1 1 1 2	5 5 5 46	12.8000 12.5000 12.3000 12.0000	13.3000 13.4000 13.5000 13.8000	5 5 5 10	1 1 1 1
COMPRZESZ	1,0400	16:12	1	1.00	-4.33 %	2609	0.9950	1.0200	1000	52	52	[+]
COR	0.99 1.04	0.8000 1.2000	16:06 15:58 15:56 17:00	1 1 1 400	1,0100 1,0400 1,0400 1,1100	4 1 3 1	7551 990 27750 50	0.9900 0.9850 0.9800 0.9700	1.0300 1.0400 1.0500 1.0600	1492 3872 3987 12474	2 2 4 1
CONSOLE	7,7500	11:55	15	0.00	0.00 %	15	7.2500	7.4000	25	0	0	[+]
CLA	0.00 0.00	6.0000 8.9000	10:39 09:18 09:03 09:03	4 10 20 13	7,4000 7,8500 8,0000 8,0000	1 1 1 1	257 25 1000 15	7.1000 7.0500 7.0000 6.9500	7.4500 7.5000 7.9000 8.0000	56 10 25 40	1 1 2 1
COSMA	0,4120	13:49	570	0.41	0.25 %	100	0.4020	0.4090	30607	1	0	[+]
COS	0.41 0.41	0.3270 0.4890	13:49 13:49 13:48 13:46	200 100 300 200	0,4120 0,4120 0,4430 0,4430	2 1 2 1	1367 4166 250 3380	0.3930 0.3920 0.3810 0.3800	0.4100 0.4200 0.4300 0.4400	2169 200 200 1200	2 1 1 2
CTEGROUP	0,0320	15:00	499	0.04	0.00 %	43	0.0320	0.0354	28000	2	0	[+]
CTE	0.04 0.04	0.0248 0.0460	11:00 11:00 15:00 15:00	2 12378 1 999	0,0294 0,0294 0,0328 0,0328	1 1 1 1	19998 14998 26118 19200	0.0310 0.0308 0.0304 0.0300	0.0356 0.0358 0.0390 0.0414	42018 20000 43800 100000	1 1 3 1
CWA	7,4800	16:43	38	8.16	-3.69 %	2	7.6000	7.8400	213	2	17	[+]
CWA	7.58 8.20	6.5400 9.7800	16:43 16:03 16:03 16:03	2 13 301 186	7,5000 7,7000 7,6800 7,6600	1 1 1 2	7 2 10 52	7.5800 7.4000 7.3400 7.3200	7.8600 7.9200 7.9400 7.9600	100 20 85 27	1 1 1 2
CZARNKOW	0,0995	15:00	49	0.00	0.00 %	500	0.0850	0.0990	200	0	0	[+]
BRO	0.00 0.00	0.0695 0.1280	15:00 11:00 11:00 11:00	500 1 3420 2000	0,0995 0,0835 0,0835 0,0995	1 1 1 2	200 3419 500 9247	0.0840 0.0835 0.0810 0.0740	0.0995 0.1000 0.1050 0.1100	500 18536 1613 182254	1 1 2 6
DANKS	0,7900	16:25	13	0.78	0.00 %	400	0.7400	0.7800	4434	0	0	[+]
DNS	0.78 0.78	0.6250 0.9350	15:33 15:33 15:33 15:33	9 4 13 13	0,8100 0,8100 0,8100 0,8100	1 1 1 1	1979 500 500 500	0.7350 0.7300 0.7100 0.6900	0.7900 0.7950 0.8000 0.8050	5700 4987 9087 8156	1 1 3 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10000	PKC	PKC	27393	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 5000	0.1700 0.1400 0.1120 0.1100	0.1260 0.1300 0.1400 0.1480	68 450 12729 2000	1 1 2 1
DEKTRA	7,1800	15:22	35	7.14	-0.56 %	10	7.1000	7.2000	50	0	2	[+]
DKR	7.10 7.14	5.7200 8.5600	15:22 15:22 15:22 15:22	10 20 15 11	7,1800 7,2000 7,2200 7,3000	1 1 1 2	20 71 50 1030	7.0800 7.0600 7.0400 7.0200	7.2200 7.2600 7.2800 7.3000	68 40 80 120	1 1 3 1
DETGAMES	1,6700	16:44	7	1.58	-6.55 %	1493	1.5700	1.6300	231	15	23	[+]
DEG	1.52 1.64	1.2700 1.8900	16:38 16:35 16:35 16:32	115 435 450 6	1,6000 1,6000 1,6200 1,6900	3 1 1 4	1106 1600 173 1303	1.5400 1.5300 1.5200 1.5000	1.6400 1.6500 1.6700 1.6800	1117 310 239 1010	1 1 2 2
DGNET	10,8000	16:44	25	10.00	-3.00 %	13	9.7000	10.0000	10	0	3	[+]
DGN	9.66 10.60	8.0000 12.0000	16:42 16:42 10:55 10:11	16 35 2 1	10,6500 10,6500 9,9600 10,0000	1 1 2 1	12 20 38 20	9.6600 9.6400 9.5000 9.3000	10.1000 10.2000 10.3000 10.3500	10 10 10 15	1 1 1 1
DITIX	0,2420	16:19	111	0.26	12.93 %	11500	0.2360	0.2620	13866	81	21	[+]
DTX	0.23 0.27	0.2050 0.3070	14:53 14:46 12:48 11:00	11 2000 1000 100	0,2180 0,2060 0,2180 0,2180	1 1 1 1	1008 20000 3328 7025	0.2350 0.2340 0.2320 0.2310	0.2650 0.2700 0.2790 0.2800	84095 1074 1454 3572	5 1 1 1
DRAGEUS	1,3300	11:57	10	1.56	-2.20 %	100	1.4600	1.5550	854	1	1	[+]
DRG	1.46 1.56	1.2500 1.8700	13:35 10:44 15:27 15:27	21 10 26 1893	1,3300 1,3300 1,2600 1,2600	1 1 2 1	200 200 108 1000	1.4500 1.4400 1.4250 1.4100	1.5600 1.5800 1.5900 1.6050	2021 200 744 100	1 1 1 1
DRFINANCE	0,9300	16:37	240	0.75	0.00 %	1380	0.7650	0.8450	350	0	0	[+]
DRF	0.75 0.85	0.6000 0.9000	15:37 15:37 15:37 15:36	210 748 542 881	0,9300 0,9250 0,9200 0,8300	1 2 1 2	1696 486 500 3494	0.7600 0.7500 0.7000 0.6750	0.8500 0.8650 0.8700 0.9000	472 1111 2588 3927	1 1 2 3
DUALITY	0,7860	14:28	700	0.00	0.00 %	400	0.7420	0.7660	200	0	0	[+]
DUA	0.00 0.00	0.5940 0.8900	09:46 11:00 11:00 11:00	15 879 50 21	0,7980 0,8000 0,7980 0,7980	1 1 1 1	3686 50 31 21	0.7400 0.7300 0.7260 0.7200	0.7680 0.7700 0.7760 0.7860	50 200 100 200	2 1 1 1
EASYCALL	8,2000	14:44	60	7.05	0.00 %	25	6.9500	7.1000	85	2	14	[+]
ECL	6.80 7.05	5.6500 8.4500	14:03 14:03 14:02 14:02	1 16 109 274	8,3500 8,1000 8,1000 8,1000	3 1 1 2	260 800 25 417	6.9000 6.8500 6.7000 6.6500	7.1500 7.2000 7.3500 7.5000	475 2027 5 15	2 2 1 1
ECCGAMES	0,4300	17:00	1	0.44	-2.98 %	100	0.4230	0.4380	400	6	3	[+]
ECC	0.42 0.44	0.3490 0.5220	16:47 16:43 11:57 17:00	50 39 25 1	0,4300 0,4300 0,4400 0,4400	2 1 1 3	210 400 1355 699	0.4200 0.4140 0.4130 0.4120	0.4390 0.4450 0.4470 0.4500	920 143 196 5533	1 1 1 2
ECO5TECH	1,6400	09:35	14	1.71	-6.55 %	1055	1.5700	1.6950	50	3	5	[+]
ECT	1.57 1.72	1.3700 2.0500	09:35 09:00 09:00 17:00	36 4 40 490	1,6200 1,6200 1,6200 1,5150	1 2 1 3	50 150 600 5050	1.5600 1.5300 1.5050 1.5000	1.7400 1.7500 1.7600 1.7700	50 220 400 11753	1 2 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	21080	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 100 200 500	0.1200 0.1000 0.0700 0.0600	0.1000 0.1300 0.1360 0.1380	4000 3393 100 3700	2 1 1 2
EKIOSK	0,9400	10:42	20	1.08	10.00 %	100	0.9900	1.1000	361	1	1	[+]
EKS	1.08 1.10	0.8650 1.2900	17:00 09:00 09:00 14:17	20 20 89 11	0,9400 0,9400 0,9400 0,9400	2 1 1 1	111 200 200 200	0.9800 0.9700 0.9600 0.9500	1.1100 1.1200 1.1400 1.1500	100 200 1477 100	1 1 2 1
EKIPA	2,7900	16:05	7	2.80	-1.07 %	11789	2.7300	2.7700	30	6	15	[+]
EEE	2.70 2.87	2.2400 3.3600	15:56 17:00 17:00 17:00	50 2 4 1	2,7900 2,8000 2,8000 2,8000	1 1 3 2	4 10 120 14	2.7100 2.6900 2.6800 2.6700	2.8000 2.8400 2.8500 2.8800	100 99 50 250	1 1 1 2
EKOBOX	1,3500	17:00	100	1.35	-3.75 %	260	1.2850	1.3150	500	11	15	[+]
EBX	1.28 1.35	1.0800 1.6200	13:27 13:27 12:56 12:38	45 79 30 391	1,3600 1,3550 1,3550 1,3550	1 3 1 2	500 2042 10 1500	1.2800 1.2750 1.2700 1.2500	1.3200 1.3250 1.3300 1.3350	500 602 500 500	1 3 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	2250	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0400 0.0500 0.0775 0.0890	16677 14500 6868 33210	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	3	6.2000	PKC	43	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	190 20 20 22	5.5000 5.4000 5.3000 5.2000	4.0000 5.0000 5.9000 6.0000	5000 5 170 8	1 1 1 1
EKOPOL	5,1000	12:19	289	0.00	0.00 %	3	5.7000	5.8000	343	0	0	[+]
EGH	0.00 0.00	4.6400 6.9500	12:15 12:03 10:13 13:24	292 5 20 82	5,1000 5,0000 5,1500 5,0000	1 2 1 1	140 1162 187 191	5.6000 5.5500 5.3500 5.3000	5.9500 6.0000 6.0500 6.1000	186 334 60 2738	1 1 1 4
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.5500	1240	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.6800 0.7000 0.7300 0.7500	5000 7981 86049 900	1 3 1 1
EMPERIA	2,3000	15:44	600	1.88	0.00 %	960	1.8800	1.9900	800	0	0	[+]
EMP	1.88 1.99	1.5100 2.2400	09:00 13:32 09:48 09:33	5 489 100 164	2,5000 2,3600 2,3600 2,2400	1 1 1 1	807 665 498 1500	1.8600 1.2800 1.2700 1.2600	2.1800 2.2000 2.4800 2.5000	232 2 297 10000	1 1 1 1
ENEIDA	9,8000	11:26	10	0.00	0.00 %	10	9.2000	9.7000	10	0	0	[+]
END	0.00 0.00	7.6500 11.4000	11:26 10:24 09:58 14:52	3 2 1 2	9,8500 10,0000 10,0000 9,8500	1 1 1 1	10 10 10 10	9.1000 9.0000 8.9000 8.7500	9.8000 9.9000 10.0000 10.3000	353 5 76 5	2 1 1 1
EONET	29,8000	09:45	2	23.60	-8.00 %	2009	23.0000	24.0000	390	2	50	[+]
EON	23.00 24.00	18.9000 28.2000	09:45 09:45 09:45 11:22	5 2 1 219	29,6000 29,0000 28,8000 28,6000	3 1 2 1	428 10 1010 10	22.6000 22.4000 21.6000 20.8000	24.8000 25.0000 25.6000 25.8000	60 1005 10 10	1 3 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2200	100	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2240 0.2260 0.2280 0.2300	125 6795 200 400	1 1 1 2
EUROSNACK	2,7000	15:57	183	2.80	-3.57 %	228	2.5900	2.7000	805	13	34	[+]
ECK	2.59 2.90	2.2400 3.3600	14:49 14:39 12:09 12:09	9 5 10 10	2,7000 2,7000 2,6000 2,7000	1 3 2 1	200 469 400 2222	2.5600 2.5500 2.5300 2.5200	2.7800 2.7900 2.8000 2.8100	949 10 100 498	2 1 1 1
EUROTAX	2,3600	09:59	35	2.34	1.74 %	878	2.2800	2.3400	75	1	2	[+]
ETX	2.34 2.34	1.8800 2.8000	09:07 09:37 09:00 09:02	2 2 2 183	2,2800 2,2800 2,2800 2,2800	1 1 2 1	57 735 700 5	2.2000 2.1800 2.1600 2.1400	2.3800 2.4200 2.4600 2.7600	841 398 980 246	1 1 1 1
EXAMOBILE	2,2000	17:04	3541	3.32	-3.01 %	16	3.2200	3.3000	220	0	0	[+]
EXA	3.22 3.32	2.6600 3.9800	17:04 17:04 17:04 17:04	2723 50 2000 2000	2,2000 2,2000 2,2000 2,2000	1 1 2 1	20 20 1020 64	3.2000 3.1600 3.1200 3.0200	3.3200 3.3400 3.3600 3.4000	68 400 420 40	3 1 2 2
EXCELLENC	0,1850	16:36	1	0.21	14.69 %	14767	0.2085	0.2090	57454	2 945	615	[+]
EXC	0.20 0.22	0.1656 0.2480	16:15 16:15 16:02 16:47	408 200 1100 500	0,1836 0,1836 0,1850 0,1876	1 1 1 3	1726 600 1000 55860	0.2065 0.2060 0.2055 0.2040	0.2100 0.2105 0.2110 0.2115	45000 25000 86972 23800	2 1 3 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	0.0350	10000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.4200 0.5300 0.0000 0.0000	12579 1111 0 0	1 1 0 0
FARM51	5,5400	17:00	5	5.60	-1.77 %	50	5.4800	5.5600	104	16	89	[+]
F51	5.40 5.64	4.4800 6.7200	16:48 16:48 16:47 16:46	5 10 15 15	5,4000 5,4000 5,4000 5,4000	1 1 1 3	200 13 10 2276	5.4600 5.4400 5.4200 5.4000	5.5800 5.6000 5.6200 5.6400	310 5311 700 198	2 3 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	5	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	300 20 100 110	28.0000 21.0000 15.9000 14.9000	13.5000 13.8000 14.4000 16.6000	100 73 70 35	1 1 1 1
FEMTECH	0,6350	10:42	857	0.57	-1.63 %	1325	0.5800	0.6050	467	5	3	[+]
FEM	0.57 0.61	0.4560 0.6800	10:42 16:44 16:44 16:03	26 50 1000 1000	0,6350 0,6200 0,5900 0,5900	2 1 1 1	2236 1000 10000 400	0.5600 0.5550 0.5500 0.5200	0.6100 0.6150 0.6200 0.6250	2500 2200 1800 1640	1 1 1 1
FHDOM	4,2400	10:45	238	4.42	4.25 %	200	4.2600	4.4200	276	0	0	[+]
FHD	4.42 4.42	3.5400 5.3000	10:08 10:08 10:48 15:04	3 238 3 10	4,2200 4,2200 4,5200 4,5200	1 1 1 1	762 238 254 198	4.2400 4.2200 3.9600 3.6400	4.5200 4.8200 5.4000 5.5000	1224 209 997 1000	2 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	69259	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 3 2	10 1000 30100 1000	0.4650 0.3910 0.1000 0.0900	0.1100 0.3800 0.3910 0.4800	4546 340 4842 140	1 1 3 1
FINTECH	0,0748	17:00	2364	0.10	-4.96 %	1000	0.0868	0.0920	8999	551	49	[+]
FTH	0.09 0.10	0.0678 0.1255	16:31 16:29 15:57 15:57	724 276 99000 1000	0,0748 0,0748 0,0750 0,0748	1 1 1 1	5000 5000 300 1000	0.0866 0.0864 0.0862 0.0856	0.0922 0.0932 0.0948 0.0950	12000 10000 25833 15000	1 1 1 1
FOOTHILLS	0,4300	11:00	200	0.52	13.04 %	4000	0.5000	0.5200	5750	5	3	[+]
FTL	0.52 0.52	0.4160 0.6200	11:00 11:00 11:00 11:00	30 50 30 30	0,4040 0,4040 0,4040 0,4040	1 1 1 1	2163 55 200 200	0.4600 0.4400 0.3900 0.3860	0.5400 0.5800 0.6000 0.6800	200 200 200 200	1 1 1 1
FOREVEREN	3,3900	17:00	10	3.18	-4.36 %	500	2.9900	3.0800	100	64	193	[+]
FOR	2.99 3.23	2.5500 3.8100	17:00 17:00 17:00 16:47	100 50 50 300	3,3900 3,3900 3,3900 3,3100	2 1 1 1	440 1250 2300 100	2.9800 2.9700 2.9400 2.9300	3.0900 3.1000 3.1300 3.1400	100 1000 100 100	1 1 1 1
FORTWRO	40,2000	16:22	5	40.10	1.72 %	142	41.5000	41.8000	15	1	26	[+]
FRW	39.10 41.70	32.1000 48.1000	15:53 15:52 15:43 15:27	10 5 12 7	40,5000 40,2000 40,5000 40,5000	1 1 1 1	5 300 5 20	40.7000 40.6000 40.5000 40.1000	42.1000 42.5000 43.0000 43.2000	15 10 10 18	1 1 1 1
FOTOVOLT	0,6960	16:10	48	0.68	0.00 %	162	0.6460	0.6800	936	0	0	[+]
FVE	0.68 0.68	0.5440 0.8160	16:48 16:30 15:25 15:24	150 500 700 500	0,7800 0,7780 0,7700 0,7100	1 1 1 1	200 200 6265 200	0.6420 0.6300 0.6240 0.6200	0.6900 0.6940 0.7000 0.7040	500 400 300 3077	1 1 1 2
GALVO	1,8500	16:00	12	2.42	4.96 %	28	2.4800	2.5400	1059	246	586	[+]
GAL	2.14 2.70	1.9400 2.9000	12:33 12:33 12:33 12:26	1936 597 467 733	1,7000 1,7200 1,7200 1,7200	1 1 1 1	1972 1972 1000 677	2.4200 2.3600 2.3200 2.2800	2.5600 2.5800 2.6000 2.6400	2050 2613 2480 1689	3 4 3 1
GAMEDUST	0,0655	10:00	100	0.06	5.00 %	700	0.0615	0.0630	25399	2	0	[+]
GDC	0.06 0.06	0.0430 0.0790	10:24 09:00 09:00 10:00	200 1364 1000 500	0,0645 0,0645 0,0645 0,0665	1 1 1 1	1000 1900 1000 1000	0.0585 0.0580 0.0560 0.0555	0.0640 0.0650 0.0655 0.0660	100 100 343 13593	1 1 1 1
GAMIVO	15,5000	09:16	3	15.45	0.00 %	150	14.6500	15.5000	243	2	37	[+]
GMV	14.45 15.45	12.4000 18.5000	09:16 09:16 09:16 09:00	43 5 99 4	15,4500 15,4500 15,4000 15,4000	2 1 3 1	196 150 444 611	14.6000 14.5500 14.5000 14.4500	15.5500 15.6500 15.7000 15.7500	122 197 128 127	1 1 1 2
GENOMED	25,4000	16:27	10	0.00	0.00 %	54	25.8000	26.2000	5	0	0	[+]
GEN	0.00 0.00	20.6000 30.6000	16:27 10:42 09:41 09:12	1 2 1 1	25,4000 25,4000 25,4000 25,4000	1 1 1 2	19 3 2 12	25.6000 25.4000 25.2000 25.0000	26.4000 26.6000 26.8000 27.0000	5 2 5 10	1 1 1 1
GENXONE	6,1000	12:08	1	6.20	-3.54 %	30	5.9000	6.0000	496	0	3	[+]
GX1	5.90 6.22	4.9600 7.4400	12:08 12:08 09:43 09:42	5 4 1 2	6,0800 6,0600 6,0000 6,1000	1 2 1 1	50 62 50 2	5.8400 5.8000 5.7600 5.7200	6.0600 6.1000 6.2000 6.2200	20 20 107 1299	1 1 1 1
GEOTRANS	5,9400	16:41	349	5.80	-2.40 %	500	5.7200	5.8000	422	1	6	[+]
GTS	5.70 5.80	4.6400 6.9600	16:26 15:40 14:19 10:49	18 2 10 127	5,9600 5,9600 5,9600 6,0000	2 1 1 1	698 500 2 100	5.7000 5.6800 5.5800 5.5400	5.8200 5.8400 5.8600 5.9000	180 600 660 650	1 1 1 2
GHYDROGEN	2,0400	15:22	5	1.99	1.01 %	543	1.8600	2.0400	15	1	2	[+]
GHY	1.82 2.00	1.6000 2.3800	15:22 15:22 15:22 09:15	20 5 20 575	2,0600 2,0800 2,1200 2,2000	1 1 2 2	250 20 210 180	1.8500 1.8400 1.8300 1.8200	2.0600 2.0800 2.1000 2.1200	581 650 27 15	2 1 2 1
GKSKAT	0,1300	11:00	10000	0.00	0.00 %	10000	0.1200	0.1100	7000	0	0	[+]
GKS	0.00 0.00	0.0960 0.1440	11:00 11:00 12:24 12:18	1000 9000 6000 10000	0,1300 0,1300 0,1300 0,1300	1 1 0 0	5000 13333 0 0	0.1100 0.1000 0.0000 0.0000	0.1300 0.1400 0.1700 0.1800	15000 20000 97757 9551	1 3 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1000	0.1600	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 1 0 0	6000 5000 0 0	0.0905 0.0100 0.0000 0.0000	0.2000 0.5500 10.0000 30.0000	3261 303 1 1	1 1 1 1
GOTFI	10,0000	11:00	50	0.00	0.00 %	1	0.1000	12.0000	23	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:00 11:00 12:58 11:00	1 39 75 1	11,0000 11,0000 12,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	23983	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 0	250 8800 130000 0	0.2200 0.0440 0.0100 0.0000	0.0100 0.1000 0.2000 0.2500	213 220 5000 18000	1 1 1 3
GRAAL	19,0500	17:00	80	19.00	2.15 %	90	19.0000	19.9100	167	0	7	[+]
GRL	19.00 19.92	15.2000 22.8000	12:30 09:04 16:25 12:43	200 250 476 216	19,5000 19,0200 19,8000 19,9900	1 1 1 1	200 30 200 60	18.6100 18.6000 18.5100 18.0000	19.9120 19.9300 19.9780 19.9900	127 135 146 40	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,3100	09:04	13	1.10	1.87 %	1269	1.0450	1.0900	2780	2	2	[+]
GRM	1.05 1.10	0.8760 1.3100	09:04 09:04 09:04 09:03	87 13 387 1	1,3000 1,3000 1,2600 1,2600	1 1 2 1	1000 100 1704 900	1.0400 1.0200 1.0100 1.0050	1.1000 1.1100 1.1200 1.1500	400 50 4000 50	1 1 2 1
GRUPAMZ	0,3990	16:49	273	0.40	-0.25 %	60	0.3750	0.3980	9539	1	0	[+]
GMZ	0.40 0.40	0.3190 0.4770	17:00 17:00 17:00 16:49	2408 237 7355 345	0,3980 0,3980 0,3980 0,3980	1 1 1 2	250 250 50 2250	0.3740 0.3720 0.3700 0.3660	0.3990 0.4090 0.4100 0.4120	87198 700 2950 2500	3 1 1 1
GRUPAREC	65,0000	15:27	2	67.50	2.96 %	2	65.5000	69.5000	26	0	22	[+]
GRC	66.00 69.50	54.0000 81.0000	14:40 11:14 09:00 14:46	6 30 2 27	67,5000 65,0000 67,5000 65,5000	1 1 2 1	1 92 62 5	65.0000 64.0000 63.5000 63.0000	70.0000 71.5000 72.0000 72.5000	218 3 150 4	3 2 1 2
HEMP	0,2730	17:04	8700	0.27	2.94 %	5000	0.2785	0.2800	3980	617	172	[+]
HMP	0.27 0.29	0.2160 0.3240	16:48 17:04 17:00 16:11	1000 7688 50 403	0,2730 0,2675 0,2675 0,2715	1 1 1 1	10739 1500 367 1500	0.2780 0.2775 0.2770 0.2765	0.2845 0.2850 0.2855 0.2860	8575 1500 5892 10000	2 1 4 1
HILANDER	2,5100	16:49	33	2.32	-1.28 %	447	2.2400	2.3200	1999	11	25	[+]
HER	2.24 2.37	1.8600 2.7800	16:49 17:00 16:43 16:14	67 4 5 2245	2,5000 2,5700 2,5600 2,5600	1 3 1 1	900 1081 515 940	2.2100 2.2000 2.1200 2.1100	2.3300 2.3400 2.3500 2.3600	724 150 24759 1000	1 1 2 1
HIPOWERSA	0,5420	15:57	4	0.60	0.00 %	424	0.5640	0.6000	6852	0	0	[+]
HPE	0.60 0.60	0.4800 0.7200	15:57 15:57 17:00 15:17	1996 100 18 1900	0,5400 0,5400 0,5820 0,5500	1 2 1 3	100 2100 2232 3319	0.5600 0.5500 0.5400 0.5300	0.6200 0.6420 0.6440 0.6460	1800 3000 4040 200	1 1 2 1
HIPROMINE	128,0000	16:49	5	130.00	-9.89 %	66	123.0000	130.0000	5	0	49	[+]
HPM	123.00 133.00	104.0000 156.0000	16:10 16:10 16:10 16:10	3 9 3 3	121,5000 122,0000 123,0000 123,5000	1 1 2 2	20 100 17 32	122.5000 122.0000 121.5000 121.0000	131.0000 132.0000 133.0000 134.5000	5 11 5 119	1 1 1 3
HORTICO	6,2600	15:42	300	6.02	2.65 %	382	6.1000	6.2000	543	15	88	[+]
HOR	6.02 6.20	4.8200 7.2200	14:59 14:38 13:32 13:04	160 6 32 427	6,3600 6,2600 6,3600 6,3600	4 2 2 2	842 889 1004 2612	6.0800 6.0600 6.0400 6.0200	6.3000 6.3200 6.3400 6.4000	1278 2199 1570 595	3 1 1 1
Hub.Tech	0,2790	16:46	1	0.28	0.00 %	3500	0.2780	0.2830	60436	115	32	[+]
HUB	0.28 0.28	0.2240 0.3360	16:45 16:40 16:34 16:34	926 4 1648 2352	0,2730 0,2790 0,2790 0,2790	2 2 2 2	2216 2932 48000 2000	0.2770 0.2760 0.2750 0.2730	0.2840 0.2850 0.2860 0.2870	5000 9000 27270 5500	1 2 1 2
HURTIMEX	0,1540	15:23	300	0.00	0.00 %	5936	0.1380	0.1500	18252	0	0	[+]
HRT	0.00 0.00	0.1240 0.1840	13:33 16:13 13:41 13:34	7000 1 70 100	0,1540 0,1540 0,1380 0,1540	1 1 1 3	14900 11357 6999 10410	0.1320 0.1310 0.1210 0.1200	0.1540 0.1550 0.1570 0.1600	2528 236 2998 14029	1 1 1 3
HYDRAPRES	0,5800	12:01	20	0.58	0.00 %	100	0.5550	0.5800	17322	0	0	[+]
HPS	0.58 0.58	0.4640 0.6950	10:56 09:32 09:50 10:10	20 20 20 20	0,5800 0,5800 0,5800 0,5800	1 1 1 1	100 500 300 50	0.5200 0.5050 0.4700 0.4680	0.6000 0.6400 0.6450 0.6500	2305 100 932 5000	1 1 2 1
HYENERGY	2,3800	15:00	1000	2.50	0.00 %	5	PKC	2.4800	3104	1	3	[+]
HEN	2.41 2.50	2.0000 3.0000	15:00 15:00 15:00 15:00	296 5 770 5	2,3800 2,3800 2,3800 2,3800	1 2 1 1	5 108 300 1000	2.4700 2.4100 2.4000 2.3500	2.5000 2.5500 2.5600 2.5700	1143 197 1000 1279	3 1 1 2
IBCPOLSKA	1,6600	09:16	9	1.66	43.37 %	2144	PKC	PKC	2710	37	76	[+]
IBC	1.57 2.38	1.9050 2.8500	09:16 11:16 09:39 09:25	6 8 15 15	1,6600 1,6600 1,6600 1,6600	1 1 1 1	1979 1500 156 7886	2.9000 2.6000 2.5600 2.5000	2.3800 2.4400 2.4600 2.4800	1500 70 166 20	1 2 2 1
ICECODE	0,1880	16:42	277	0.23	-0.88 %	13089	0.2140	0.2260	10157	46	10	[+]
ICG	0.21 0.23	0.1830 0.2720	16:20 16:18 16:11 16:11	50 317 9502 10000	0,1880 0,1710 0,1710 0,1720	2 1 1 5	20690 444 2998 42450	0.2100 0.2040 0.2020 0.2000	0.2280 0.2300 0.2340 0.2360	3448 2159 5499 3087	1 1 1 2
ICPD	1,4900	17:00	1	1.50	0.00 %	35	1.3700	1.4900	100	0	0	[+]
ICD	1.50 1.50	1.2000 1.8000	17:00 15:03 15:03 14:30	25 1 592 132	1,4900 1,4700 1,3800 1,3800	1 1 1 1	20 100 100 498	1.3300 1.2200 1.1800 1.1600	1.5000 1.5200 1.6200 1.7000	655 600 1000 728	1 1 1 2
IDH	2,0200	17:00	13	2.20	6.19 %	14	2.1000	2.3600	400	1	3	[+]
IDH	2.10 2.40	1.7600 2.6400	15:43 15:43 15:40 15:39	7 13 7 8	2,0200 2,0000 2,0000 1,8800	1 1 1 1	20 20 600 300	2.0000 1.9000 1.7600 1.7200	2.4000 2.4800 2.5400 2.5800	2921 330 1418 4	2 1 1 1
IGORIA	0,2250	16:22	100	0.23	-3.93 %	1800	0.2210	0.2300	379	29	7	[+]
IGT	0.22 0.24	0.1840 0.2760	15:31 15:31 11:05 11:03	615 335 875 3117	0,2060 0,2070 0,2060 0,2060	1 1 1 1	1000 750 6000 1000	0.2200 0.2170 0.2160 0.2110	0.2350 0.2370 0.2380 0.2400	1800 2500 17453 2800	1 2 3 2
IMAGEPWR	1,6800	15:00	300	1.90	0.00 %	10	1.8100	1.9000	1102	0	0	[+]
IPW	1.90 1.90	1.5200 2.2800	11:00 11:00 11:00 15:00	368 1000 200 19	1,5000 1,5000 1,7900 1,7900	1 1 2 1	398 650 2500 1000	1.6100 1.6000 1.5600 1.5000	2.4400 2.5400 2.5800 2.6000	298 900 450 450	1 1 1 1
IMMGAMES	2,0000	17:00	300	2.18	2.86 %	350	2.1000	2.1600	704	12	25	[+]
IMG	2.06 2.26	1.7500 2.6000	17:00 17:00 17:00 16:47	260 30 888 500	2,0000 2,0000 2,0000 2,1000	4 4 4 3	3608 7625 7343 6900	2.0800 2.0600 2.0400 2.0200	2.2000 2.2200 2.2400 2.2800	507 450 1000 5149	1 1 1 3
INCUVO	0,6780	16:44	171	0.64	-5.65 %	1000	0.6020	0.6340	1995	95	57	[+]
IVO	0.57 0.65	0.5120 0.7680	16:39 16:39 16:39 16:39	1599 600 150 1151	0,6120 0,6160 0,6200 0,6240	1 1 1 1	4000 250 800 3155	0.6000 0.5900 0.5860 0.5820	0.6360 0.6380 0.6400 0.6420	900 1000 998 1700	1 1 1 1
INFRA	2,9100	16:38	385	2.70	-2.17 %	50	2.6700	2.7000	926	0	0	[+]
IFA	2.70 2.70	2.1600 3.2400	16:38 15:13 14:51 14:32	15 5 888 20	2,9000 2,9000 2,8700 2,8600	2 1 1 1	207 555 50 20	2.6600 2.6500 2.6200 2.6000	2.8600 2.9000 2.9100 2.9200	20 20 40 180	1 1 2 1
INTERIAPL	6,8500	16:08	292	7.35	-0.68 %	470	7.0000	7.4000	738	0	0	[+]
INT	7.35 7.35	5.9000 8.8000	17:00 09:57 17:00 09:33	43 45 9 100	6,5500 7,1000 7,4000 7,1000	1 1 1 1	388 108 296 250	6.9000 6.8500 6.8000 6.7000	7.4500 7.6000 7.6500 7.7000	700 300 658 658	1 1 1 3
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 55000 0	0.0250 0.0235 0.0210 0.0000	0.0250 0.0290 0.0350 0.0485	2209 4845 35000 40322	1 1 1 2
INTWORKS	2,8600	16:49	16	3.08	3.70 %	100	3.1000	3.3600	75	2	7	[+]
IWS	3.08 3.36	2.4800 3.6800	16:48 16:48 16:48 16:48	134 279 35 87	2,3600 2,4000 2,5600 2,6000	1 1 2 1	1585 150 3385 3088	3.0800 3.0600 3.0400 3.0200	3.4000 3.4200 3.4400 3.4600	100 50 119 100	1 1 1 1
INVENTION	0,1680	16:31	30000	0.17	-0.89 %	21	0.1670	0.1675	3999	147	24	[+]
INM	0.16 0.17	0.1345 0.2010	16:31 16:31 16:15 15:40	300 9883 1 1336	0,1680 0,1680 0,1700 0,1680	1 1 2 1	10000 36099 20000 10000	0.1645 0.1640 0.1620 0.1615	0.1680 0.1690 0.1700 0.1705	4000 10000 9780 35441	1 1 2 4
INVESTEKO	3,2200	16:30	69	0.00	0.00 %	4	3.0200	3.2000	394	0	0	[+]
IVE	0.00 0.00	2.7200 4.0800	09:00 09:00 11:41 16:43	4 27 37 400	3,2200 3,2200 3,2200 3,4000	1 1 1 0	400 229 430 0	3.0000 2.7600 2.7400 0.0000	3.6000 3.6600 3.6800 3.7800	1156 365 800 1000	1 1 1 1
JRCGROUP	0,1360	15:00	1600	0.00	0.00 %	2400	0.1360	0.1450	200599	0	0	[+]
JRC	0.00 0.00	0.1160 0.1740	11:00 11:00 15:07 11:01	100 900 1477 1000	0,1440 0,1440 0,1440 0,1440	2 1 1 1	743032 2000 1098 2000	0.1350 0.1320 0.1300 0.1140	0.1460 0.1500 0.1540 0.1550	15233 72120 77562 127328	1 3 3 3
JUJUBEE	1,7500	17:00	142	1.78	1.14 %	2000	1.6900	1.7650	500	1	2	[+]
JJB	1.66 1.78	1.4250 2.1300	16:30 14:14 14:14 14:14	171 290 100 160	1,7700 1,7600 1,7550 1,7550	1 1 1 2	500 1000 500 620	1.6650 1.6550 1.6500 1.6450	1.7700 1.7800 1.7900 1.8000	4500 193 233 17721	1 1 1 2
KANCELWEC	2,0200	17:00	1	2.04	1.94 %	96	2.0200	2.1000	958	1	3	[+]
KPI	2.04 2.10	1.6400 2.4400	16:12 16:12 16:12 09:53	1165 1006 256 1006	2,0600 2,0000 1,9900 1,9900	1 1 1 2	1000 1021 4000 519	2.0000 1.9600 1.9000 1.7500	2.1200 2.1400 2.1800 2.3400	1580 1392 1540 1500	1 2 1 1
KBJ	22,2000	16:42	9	24.00	3.45 %	87	23.2000	24.0000	141	0	0	[+]
KBJ	24.00 24.00	19.2000 28.8000	16:42 16:42 16:42 16:42	1 3 100 20	22,4000 22,8000 22,9000 23,0000	2 1 1 1	90 300 200 190	23.1000 22.5000 22.1000 22.0000	24.3000 24.8000 25.2000 26.0000	4015 110 602 3531	2 1 1 4
KLABATER	1,5300	17:02	1500	1.49	3.33 %	289	1.5200	1.5500	2910	103	155	[+]
KBT	1.44 1.55	1.2000 1.7800	17:01 17:01 17:00 17:00	546 454 896 1100	1,5300 1,5300 1,5300 1,5300	3 3 1 4	2723 16056 1093 27225	1.5100 1.5000 1.4800 1.4700	1.5600 1.5700 1.5800 1.5900	2729 11333 2488 5561	2 3 4 3
KLEPSYDRA	6,0200	16:23	35	6.04	2.36 %	1200	5.9800	6.0600	611	33	201	[+]
KLE	5.96 6.20	4.8400 7.2400	16:37 16:36 15:54 15:49	1000 27 2 10	6,0400 6,0600 6,0600 6,0600	2 1 7 3	803 308 3204 74	5.9600 5.9200 5.9000 5.8600	6.0800 6.1400 6.1600 6.1800	5732 300 1113 1309	2 1 4 2
KLON	1,4000	09:16	15	1.40	-7.14 %	38	1.3000	1.4000	583	0	0	[+]
KLN	1.30 1.40	1.1200 1.6800	09:40 09:24 09:30 10:49	15 15 20 8	1,4000 1,4000 1,4000 1,4000	1 1 1 1	50 100 100 590	1.2300 1.2000 1.1600 1.1200	1.4500 1.5000 1.5500 1.6000	40 10040 140 40	1 2 2 1
KOOL2PLAY	1,1400	09:01	22	1.00	6.00 %	100	0.9600	1.0500	100	0	0	[+]
K2P	1.00 1.06	0.8000 1.2000	09:00 17:00 09:47 09:47	3 13 13 10	1,1400 1,1400 1,0500 1,0600	1 1 1 1	100 100 100 100	0.9500 0.9400 0.9300 0.9200	1.0600 1.0750 1.0800 1.0900	330 645 400 1348	1 1 1 1
KORBANK	9,4000	16:38	44	8.60	2.82 %	150	8.4500	8.8500	167	2	19	[+]
KOR	7.95 9.10	6.9000 10.3000	16:32 09:25 13:37 13:29	400 5 2 4	9,4000 9,1000 9,1000 9,1000	1 1 2 2	35 45 97 143	8.2000 8.1500 8.1000 8.0500	8.9500 9.0000 9.0500 9.1000	25 89 50 2	1 2 1 1
KUBOTA	13,7500	16:29	113	15.05	4.08 %	53	15.1000	15.3000	150	10	160	[+]
KUB	15.05 16.60	12.0500 18.0500	16:29 14:16 14:14 14:00	7 3 247 240	13,8000 13,8000 13,8000 13,8000	1 1 1 1	500 1000 500 500	15.0500 15.0000 14.9500 14.8500	15.4000 15.5000 15.6000 15.9500	21 369 50 400	1 2 1 1
KUPIEC	0,9000	11:00	28	0.00	0.00 %	3400	0.8700	0.8500	100	0	0	[+]
KPC	0.00 0.00	0.7150 1.0600	11:00 11:00 11:00 11:00	203 85 486 461	0,8500 0,8500 1,0300 1,0300	1 1 1 1	4000 3000 80 3000	0.8550 0.8500 0.7500 0.5900	0.8700 0.8900 0.8950 0.9900	1250 6532 4000 999	1 1 1 1
LABOCANNA	0,3080	16:15	100	0.29	2.67 %	800	0.2910	0.3080	324	2	0	[+]
LCN	0.29 0.31	0.2320 0.3480	13:38 13:32 13:32 13:32	200 601 500 500	0,3050 0,2850 0,2850 0,2850	1 1 1 2	1690 200 1158 900	0.2900 0.2890 0.2860 0.2840	0.3090 0.3100 0.3110 0.3120	14278 9463 900 2000	2 1 1 1
LEGIMI	42,1000	16:44	3	0.00	0.00 %	51	42.0000	44.0000	150	0	0	[+]
LEG	0.00 0.00	33.6000 50.4000	09:29 09:51 09:51 09:51	25 3 7 40	44,0000 44,0000 43,4000 42,4000	2 2 1 1	79 14 50 45	40.5000 40.0000 39.3000 39.2000	45.0000 46.0000 46.9000 47.0000	29 60 177 20	1 1 1 1
LETUS	1,1000	10:24	920	0.00	0.00 %	4	1.0200	1.0500	300	0	0	[+]
LET	0.00 0.00	0.8800 1.3200	13:17 11:05 10:19 09:00	100 312 348 55	1,1100 0,9600 1,1000 1,1000	1 1 1 1	1043 850 690 1000	0.9600 0.9500 0.9150 0.9100	1.1000 1.1100 1.1500 1.1600	2336 1249 1300 2000	2 3 1 1
LEXBONO	0,1290	14:47	500	0.12	0.00 %	100	0.1170	0.1230	117	0	0	[+]
LXB	0.12 0.12	0.0985 0.1470	12:26 12:26 12:24 12:21	5 25000 25000 9058	0,1290 0,1280 0,1110 0,1100	3 1 1 1	6951 2000 2000 2000	0.1160 0.1150 0.1140 0.1130	0.1270 0.1280 0.1290 0.1300	8000 23000 3858 35000	1 1 1 1
LGTRADE	3,5400	09:39	360	2.86	-1.27 %	103	3.1000	3.2000	625	3	9	[+]
LGT	2.86 3.28	2.3000 3.4200	14:24 14:28 12:44 12:44	100 4 4 100	3,5400 3,4400 3,5400 3,5000	1 2 1 2	100 500 1140 994	3.0000 2.9000 2.8800 2.8600	3.2600 3.3000 3.4000 3.4200	340 607 25 1000	2 1 1 1
LMGAMES	1,0800	16:25	500	1.03	-0.48 %	840	0.9680	1.0300	1457	0	0	[+]
LMG	1.03 1.03	0.8240 1.2350	17:00 16:49 16:49 16:48	1 320 690 310	1,1000 1,0550 1,0600 1,0600	2 2 3 1	530 600 4233 100	0.9660 0.9640 0.9620 0.9600	1.0350 1.0400 1.0450 1.0650	1649 500 500 500	2 1 1 1
LOKATYBUD	1,2900	11:00	20	1.29	-0.77 %	57	1.2300	1.2900	1081	0	0	[+]
LBD	1.29 1.29	1.0400 1.5400	11:00 15:00 11:24 11:00	15 50 819 25	1,2900 1,2900 1,2800 1,2800	1 1 1 1	50 50 50 100	1.2100 1.1500 1.1200 1.0600	1.3000 1.3100 1.3400 1.4000	2203 1000 1106 50	2 1 1 1
LTGAMES	9,0000	17:00	10	8.66	4.88 %	20	8.7000	9.0200	138	0	4	[+]
LTM	8.66 9.20	6.9400 10.3500	16:43 16:04 17:00 17:00	2 2 5 25	8,8400 8,8200 8,7000 8,7000	1 1 2 2	20 20 314 593	8.6600 8.6000 8.5600 8.5400	9.0400 9.1000 9.1400 9.1800	62 20 100 20	1 1 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	480000 14521 400 200	2 2 1 1
LUG	4,3600	11:39	99	0.00	0.00 %	603	4.0000	4.2000	912	0	0	[+]
LUG	0.00 0.00	3.3600 5.0000	17:00 15:33 15:33 15:33	1 3 250 28	4,4000 4,2000 4,2000 4,2000	1 1 1 1	179 1000 500 470	3.6000 3.5600 3.5000 3.3600	4.4000 4.5000 4.6000 4.8800	423 450 300 2148	1 1 1 2
LUKARDI	0,5100	13:25	1	0.00	0.00 %	259	PKC	PKC	20	0	0	[+]
LUK	0.00 0.00	0.4080 0.6100	11:22 11:32 14:48 14:40	1 129 1 1	0,4460 0,5100 0,5150 0,4420	1 1 1 1	10 2273 1300 1024	0.4480 0.4400 0.4300 0.3900	0.5100 0.5200 0.5450 0.5800	2621 1924 8332 3026	1 1 1 1
M4B	9,9500	11:29	20	0.00	0.00 %	30	6.4000	12.1000	3	0	0	[+]
M4B	0.00 0.00	9.4000 14.0000	11:00 11:00 11:00 11:00	20 50 1 1	9,9500 12,0000 12,0000 11,1000	1 1 1 1	203 88 218 12	6.3500 4.6800 4.5800 4.0000	12.6000 13.2000 15.5000 30.0000	129 255 50 4	2 1 1 1
MADKOM	2,5000	13:24	100	2.64	15.70 %	10099	2.6400	2.8800	400	52	141	[+]
MAD	2.64 2.98	2.1200 3.1600	16:31 16:24 16:23 16:21	1000 1000 249 414	2,4000 2,4000 2,4000 2,4200	1 1 1 2	59 57 47 997	2.6000 2.5800 2.5400 2.5200	2.9000 2.9400 2.9600 2.9800	3322 3000 1000 1240	1 1 1 1
MADMIND	1,0700	13:34	575	1.09	6.42 %	400	1.0900	1.1500	350	5	6	[+]
MMS	1.09 1.16	0.8720 1.3050	09:36 09:22 09:04 10:48	250 200 50 20	1,0700 1,0700 1,0500 1,1550	1 1 1 2	150 400 1900 350	1.0800 1.0700 1.0650 1.0600	1.1550 1.1600 1.1700 1.1900	500 1081 150 100	1 1 1 1
MAKOLAB	5,0000	15:47	400	5.00	0.00 %	80	4.7000	5.0000	12	0	0	[+]
MLB	5.00 5.00	4.0000 6.0000	15:46 09:52 09:52 15:05	26 374 30 30	4,8400 4,9600 4,9600 5,2000	1 1 2 1	320 148 1700 159	4.4200 4.3200 4.3000 4.0000	5.2000 5.3000 5.4000 5.4500	1343 2000 150 250	2 1 1 1
MAXIPIZZA	0,3800	16:48	1	0.00	0.00 %	723	0.3500	0.3800	499	0	0	[+]
MXP	0.00 0.00	0.3040 0.4560	14:13 09:38 09:38 09:38	42 70 500 1815	0,3500 0,3700 0,3700 0,3680	1 2 1 1	2555 2498 4000 1998	0.3320 0.3300 0.3280 0.3020	0.3960 0.3980 0.4000 0.4480	100 968 3400 1690	1 1 2 1
MBFGROUP	3,2800	17:00	1	3.30	2.81 %	4	3.1300	3.2900	100	4	14	[+]
MBF	3.03 3.30	2.6400 3.9600	17:00 16:49 16:49 16:41	2 45 53 196	3,2800 3,1800 3,1900 3,1900	1 1 2 1	280 864 1353 500	3.1200 3.1100 3.1000 3.0900	3.3000 3.3300 3.3700 3.3800	110 957 8463 270	1 1 2 1
MEDAPP	0,2120	17:00	1	0.19	1.52 %	2095	0.1935	0.2000	1762	13	2	[+]
MDA	0.18 0.21	0.1495 0.2230	16:47 16:35 16:33 16:33	20000 50 1499 4501	0,2000 0,2110 0,2130 0,2130	1 1 2 1	10378 26218 8271 4000	0.1920 0.1900 0.1840 0.1745	0.2070 0.2080 0.2090 0.2100	1111 9115 9500 23914	1 3 1 2
MEDCAMP	0,8300	16:41	1000	0.85	-1.76 %	1	0.8300	0.8350	2489	12	10	[+]
MDP	0.69 0.85	0.6800 1.0200	17:00 17:00 17:00 17:00	81 44 5298 1550	0,7800 0,7800 0,7800 0,7800	1 1 1 1	660 671 899 2500	0.7550 0.7500 0.7300 0.7250	0.8400 0.8500 0.8600 0.8700	4973 37249 1640 3500	3 1 2 2
MEDICOBIO	0,3000	16:46	666	0.31	-0.32 %	500	0.2890	0.3080	500	9	3	[+]
MDB	0.29 0.31	0.2480 0.3720	16:32 16:31 16:31 16:07	40 1510 490 10	0,2820 0,3000 0,3000 0,3000	1 1 1 3	3000 433 334 760	0.2880 0.2850 0.2830 0.2820	0.3090 0.3100 0.3180 0.3190	7747 7971 500 6142	3 1 1 1
MEDTECH	0,2860	15:00	1997	0.30	-0.33 %	10000	0.2800	0.3010	28142	6	2	[+]
MDT	0.30 0.30	0.2420 0.3620	15:00 15:00 15:00 15:00	3003 3195 2199 1000	0,2860 0,2860 0,2860 0,2860	1 2 1 1	10000 3353 500 2498	0.2690 0.2650 0.2600 0.2520	0.3020 0.3100 0.3170 0.3180	8000 23000 4799 10000	1 1 2 1
MEGAPIXEL	2,9200	15:00	480	2.72	3.82 %	10	2.7200	2.7400	10	0	0	[+]
MPS	2.72 2.72	2.1800 3.2600	15:00 11:00 15:00 15:00	20 5 5 10	2,9200 2,8600 2,8600 2,8600	1 1 1 1	35 25 30 20	2.5000 2.4800 2.4600 2.4400	2.7800 2.8000 2.8200 2.8800	5 15 15 50	1 1 1 1
MENNICASK	58,8000	17:00	27	57.60	-7.67 %	1	53.0000	54.0000	50	2	103	[+]
MNS	52.40 57.60	46.1000 69.0000	10:54 10:53 10:53 10:44	35 1 36 1	59,8000 59,0000 59,0000 57,0000	2 3 2 2	54 56 38 136	52.8000 52.6000 52.4000 52.2000	54.6000 54.8000 55.0000 55.4000	60 119 138 38	1 2 2 1
MENTZEN	36,3000	16:00	26	36.25	0.00 %	389	36.2500	36.5500	79	0	15	[+]
XDD	36.20 36.55	29.0000 43.5000	16:38 16:38 16:38 16:38	4 80 10 1	36,0000 36,0000 36,0500 36,0500	3 1 2 2	766 5 10 41	36.2000 36.1500 36.1000 36.0500	36.8000 36.8500 37.0000 37.0500	20 5 185 8	2 1 2 1
MERA	1,2800	11:53	60	1.27	0.00 %	392	1.2700	1.3200	44	0	0	[+]
MER	1.27 1.27	1.0200 1.5200	15:38 15:38 15:38 15:38	22 8 50 20	1,2900 1,3000 1,3000 1,3200	2 1 1 1	598 200 200 1500	1.2600 1.2500 1.2300 1.2200	1.3400 1.3600 1.3800 1.4000	20 20 20 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	124758	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 0	30000 50000 30000 0	0.0120 0.0110 0.0100 0.0000	0.1000 0.1200 0.1360 0.1400	2555 4000 5000 4500	2 1 1 1
MGAMES	5,4200	15:54	183	5.16	9.81 %	1700	5.8200	5.9800	129	5	27	[+]
MGS	5.10 5.82	4.1300 6.1800	15:54 12:07 12:07 11:52	17 100 150 200	5,4200 5,4400 5,4600 5,4400	2 1 2 1	1005 174 140 300	5.8000 5.7800 5.0400 4.9000	6.0000 6.1200 6.2000 6.2400	950 270 162 309	1 1 1 1
MILISYS	0,6220	17:00	5065	0.69	1.47 %	28	0.6700	0.6900	1283	54	37	[+]
MLM	0.67 0.71	0.5520 0.8240	16:48 16:48 16:47 16:47	1303 1000 1044 3000	0,6400 0,6400 0,6380 0,6380	1 2 1 2	900 3938 500 227	0.6680 0.6660 0.6560 0.6540	0.6920 0.6960 0.6980 0.7000	4000 5000 6565 28	1 1 2 1
MILKPOL	0,7100	12:14	500	0.00	0.00 %	100	PKC	0.7100	7827	0	0	[+]
MLP	0.00 0.00	0.5700 0.8500	11:00 11:00 11:00 15:07	458 1500 5000 700	0,7100 0,7100 0,7100 0,7000	2 1 1 1	21000 2500 400 3469	0.7100 0.3920 0.3700 0.3600	0.7300 0.8000 0.8650 0.9800	600 3525 1700 400	1 1 1 1
MILTON	0,8300	16:46	300	0.72	0.00 %	777	0.7250	0.7500	4297	14	10	[+]
MTN	0.72 0.80	0.5800 0.8600	16:20 16:07 16:07 16:05	2500 2194 306 2600	0,8000 0,8000 0,8000 0,8000	1 1 1 3	1000 2400 3333 9506	0.7150 0.7100 0.7050 0.7000	0.7850 0.7900 0.7950 0.8000	1000 2755 2000 999	1 1 1 1
MINERAL	1,3000	13:24	4168	1.48	-9.85 %	50	1.2100	1.2800	140	9	11	[+]
MND	1.19 1.48	1.1900 1.7700	13:24 13:24 09:31 17:00	390 8 400 150	1,3100 1,3200 1,3400 1,3500	1 1 1 3	1111 2511 1100 1764	1.2000 1.1900 1.1800 1.1700	1.3000 1.3500 1.4100 1.4200	1394 1830 751 10010	1 1 1 1
MMCPL	10,2000	16:13	79	10.00	0.98 %	87	9.7500	10.2000	85	0	3	[+]
MMC	10.00 10.30	8.0000 12.0000	16:13 09:00 09:00 15:58	1 98 1 1	10,1000 10,3000 10,3000 10,8000	1 2 1 1	200 107 143 89	9.7000 9.6000 9.0000 8.2500	10.3000 10.8000 11.0000 11.1000	98 319 339 119	1 1 2 1
MOONLIT	0,1300	15:06	5000	0.00	0.00 %	14333	0.1410	0.1680	4300	0	0	[+]
MLT	0.00 0.00	0.1200 0.1800	15:00 15:10 15:00 15:00	5000 5965 2135 10464	0,1300 0,1400 0,1400 0,1400	1 1 1 0	20000 7990 10000 0	0.1400 0.1300 0.1000 0.0000	0.1690 0.1720 0.1780 0.1790	11999 12240 3998 17000	1 1 1 1
MPAY	0,3720	17:04	2168	0.40	3.84 %	200	0.3975	0.4060	1000	311	124	[+]
MPY	0.39 0.42	0.3205 0.4805	17:04 17:01 17:00 17:00	1000 5000 387 3000	0,3720 0,3720 0,3720 0,3720	1 1 1 2	1000 100 25 4352	0.3900 0.3890 0.3855 0.3850	0.4075 0.4100 0.4120 0.4145	8000 8430 6400 2132	1 2 2 1
MPLVERBUM	10,9000	15:08	3	0.00	0.00 %	1	10.5000	12.5000	57	0	0	[+]
VER	0.00 0.00	8.6000 12.8000	09:16 09:09 13:46 15:52	13 2 70 1	10,9000 12,0000 10,9000 10,9000	1 1 1 0	69 180 12 0	9.3500 9.3000 8.7500 0.0000	12.7000 12.8000 12.9000 13.4000	145 74 39 68	1 1 1 1
MSM	3,8000	16:43	1	3.88	1.29 %	200	3.7800	3.9300	370	0	1	[+]
MSM	3.88 3.93	3.1100 4.6500	16:35 16:35 10:58 09:20	397 3 100 2	3,6500 3,6600 3,8000 3,8300	2 1 1 1	138 59 300 427	3.6000 3.5500 3.5400 3.4400	3.9400 3.9600 4.0800 4.3000	443 486 300 516	2 2 2 2
NESTMEDIC	0,6450	17:00	208	0.63	0.75 %	80	0.6500	0.6700	9699	45	29	[+]
NST	0.62 0.68	0.5050 0.7550	16:26 16:24 16:24 16:23	650 1 326 200	0,6650 0,6650 0,6700 0,6750	1 1 1 3	1240 22 3000 1544	0.6450 0.6400 0.6350 0.6300	0.6800 0.6850 0.6900 0.6950	2701 14000 2600 15013	2 2 1 2
NOOBZ	13,9000	16:37	9	13.00	-6.15 %	10	12.3000	12.5000	200	0	2	[+]
NOB	12.20 13.00	10.4000 15.6000	13:01 09:57 09:57 09:57	30 80 15 80	14,6000 14,1000 14,1000 14,1000	2 2 1 1	473 108 75 25	12.2000 12.0000 11.8000 11.7000	12.8000 12.9000 13.0000 13.2000	60 73 555 80	1 3 2 1
NOTORIA	9,5500	11:43	22	0.00	0.00 %	54	9.1500	9.5000	196	0	0	[+]
NTS	0.00 0.00	7.3500 10.9000	09:16 09:13 16:18 14:53	174 141 22 50	9,1000 9,1500 9,5000 9,3500	1 1 1 1	225 33 34 28	9.1000 9.0000 7.5500 7.3000	9.5500 10.1000 11.0000 12.1000	215 1492 1683 997	1 1 1 1
NOVAINV	0,6900	17:00	500	0.74	-1.88 %	1000	0.7170	0.7290	4817	192	138	[+]
NOV	0.70 0.74	0.5890 0.8830	16:49 16:49 16:49 16:49	15 15 1500 3500	0,6990 0,6800 0,6820 0,6880	1 1 1 1	3300 3816 1400 3500	0.7120 0.7100 0.7060 0.7030	0.7300 0.7340 0.7350 0.7360	7000 2027 3000 7050	2 1 2 2
NTVSA	0,1890	11:23	1	0.18	-1.10 %	4000	0.1670	0.1750	1437	2	0	[+]
NTV	0.18 0.18	0.1440 0.2160	11:19 11:19 11:19 11:11	3068 3998 2934 66	0,1600 0,1610 0,1630 0,1630	1 1 1 1	1000 100 900 3258	0.1660 0.1650 0.1640 0.1630	0.1820 0.1830 0.1850 0.1880	1000 1000 400 200	1 1 1 1
NWAI	24,5000	15:01	20	25.20	0.00 %	82	24.6000	24.7000	163	0	5	[+]
NWA	24.70 25.20	20.2000 30.2000	13:32 13:32 13:31 13:25	90 280 75 7	25,5000 25,4000 25,1000 24,9000	1 1 1 2	130 10 286 27	24.5000 24.2000 24.0000 23.6000	25.2000 25.3000 25.4000 25.5000	324 200 1 896	4 1 1 2
OLYMP	0,3110	16:38	25	0.31	4.81 %	350	0.2920	0.3050	1090	0	0	[+]
OLY	0.31 0.31	0.2440 0.3660	13:59 10:51 09:46 14:34	150 20 50 500	0,3000 0,3090 0,3090 0,3100	1 1 2 1	34 100 1481 52	0.2910 0.2900 0.2890 0.2850	0.3060 0.3070 0.3090 0.3100	79 35 70 870	1 1 1 1
ONE2TRIBE	0,2780	14:06	207	0.29	0.00 %	40900	0.2900	0.2980	4000	38	11	[+]
O2T	0.28 0.30	0.2300 0.3420	13:49 13:43 13:39 13:32	4226 1000 211 894	0,2800 0,2800 0,2800 0,2660	1 1 2 2	10000 10000 20000 411	0.2860 0.2840 0.2820 0.2660	0.3000 0.3300 0.3400 0.3680	56896 3031 10000 2148	3 1 1 1
ONEMORE	1,7000	17:00	4994	1.76	-1.82 %	95	1.6920	1.7280	103	55	95	[+]
OML	1.65 1.79	1.4080 2.1050	17:00 17:00 17:00 17:00	5000 1000 3823 112	1,7000 1,7000 1,7000 1,7000	2 1 1 1	1100 3500 2222 12	1.6800 1.6640 1.6600 1.6520	1.7320 1.7380 1.7440 1.7460	300 300 900 300	1 1 1 1
ONICO	17,8000	15:00	7	18.80	0.00 %	2	18.4000	18.8000	27	0	0	[+]
ONC	18.80 18.80	15.1000 22.4000	15:00 11:15 11:00 11:00	3 263 13 97	17,8000 17,1000 17,1000 17,1000	2 1 1 1	2 2 2 2	18.0000 17.7000 17.3000 17.0000	19.0000 19.2000 19.4000 19.5000	8 2 3 75	3 1 1 1
OPTIGIS	0,4500	13:24	23	0.46	0.00 %	703	0.4420	0.4640	4440	0	0	[+]
OPI	0.46 0.46	0.3720 0.5550	13:09 09:20 09:18 09:18	2757 23 477 49	0,4400 0,4400 0,4360 0,4340	1 1 1 1	4546 45 1723 802	0.4400 0.4380 0.4360 0.4320	0.4700 0.4800 0.4900 0.5000	1953 1922 4082 46789	1 1 1 1
ORGANIC	9,1000	16:14	1	8.40	-1.79 %	10	8.2000	8.7000	20	0	1	[+]
ORG	8.25 8.40	6.7500 10.0000	14:44 10:44 10:44 10:43	2 1 20 1	9,5500 9,5500 9,5000 9,4500	1 1 2 1	10 12 20 20	8.0000 7.8000 7.7000 7.5000	8.8000 8.9000 9.0000 9.1000	20 20 20 20	1 1 1 1
ORZLOPONY	3,0200	16:25	1200	3.10	0.00 %	4	3.0000	3.1000	978	0	1	[+]
ORL	3.04 3.10	2.4800 3.7200	15:18 14:08 14:07 14:07	4 5223 1600 1600	3,0800 3,0600 3,0600 3,0600	1 1 1 1	50 347 1000 1000	2.9800 2.9000 2.8200 2.7400	3.4400 3.4600 3.5600 3.6000	7191 900 231 275	1 1 2 1
OUTDOORZY	0,4000	14:50	500	0.41	3.90 %	1000	0.3900	0.4240	1800	3	1	[+]
OUT	0.41 0.43	0.3280 0.4880	14:50 14:50 14:50 14:50	600 100 25 200	0,4000 0,4000 0,4000 0,4000	2 1 3 1	2100 1333 6410 2700	0.3880 0.3860 0.3800 0.3780	0.4260 0.4280 0.4300 0.4380	635 800 1400 6897	1 1 1 1
OVIDWORKS	0,6780	17:00	50	0.75	-1.07 %	119	0.7020	0.7400	3363	32	23	[+]
OVI	0.71 0.77	0.6000 0.8960	16:38 16:35 16:34 16:34	20 2183 697 20	0,6320 0,5840 0,6000 0,6020	2 1 1 1	119 1000 500 88	0.7000 0.6980 0.6960 0.6940	0.7500 0.7700 0.7800 0.7920	1500 2445 1283 4000	1 1 1 1
OZECAPITAL	0,5750	17:00	2458	0.60	-5.88 %	1025	0.5300	0.5600	2813	48	26	[+]
OZE	0.53 0.60	0.4760 0.7100	16:01 15:09 14:58 14:23	100 921 293 2000	0,5100 0,4880 0,4900 0,5100	2 1 2 1	10700 1500 2300 4200	0.5150 0.5050 0.5000 0.4820	0.5750 0.5800 0.6000 0.6050	2000 30440 13000 1889	1 3 1 1
P2CHILL	4,7000	16:34	13	4.60	0.44 %	58	4.6000	4.6200	25	3	14	[+]
P2C	4.50 4.78	3.6800 5.5000	16:34 16:33 16:33 16:26	87 45 118 32	4,6000 4,6000 4,6000 4,6000	2 2 2 2	338 78 330 125	4.5000 4.4800 4.4200 4.4000	4.6400 4.7400 4.7600 4.7800	260 200 193 1000	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	600	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 3222 16854 6543	1 3 1 1
PARTNER	0,1600	17:00	100	0.13	-7.75 %	2855	0.1190	0.1200	500	98	12	[+]
PRN_	0.12 0.13	0.1040 0.1540	17:00 17:00 17:00 17:00	1000 7000 923 4000	0,1600 0,1600 0,1600 0,1600	1 1 1 1	12000 5000 9793 8000	0.1180 0.1170 0.1160 0.1150	0.1210 0.1220 0.1230 0.1240	2750 5000 2500 3500	3 3 1 1
PBGAMES	0,1500	15:00	224	0.12	16.98 %	200	0.0900	0.1100	499	1	0	[+]
PBT	0.12 0.12	0.0995 0.1480	15:00 11:00 11:00 11:00	5500 200 1000 1500	0,1500 0,1500 0,1500 0,1500	1 1 1 1	500 1000 11100 700	0.0750 0.0740 0.0650 0.0610	0.1240 0.1260 0.1300 0.1560	65238 500 29874 1000	2 1 1 1
PGMSA	12,9000	17:02	1300	13.80	-2.92 %	1000	13.2800	13.3800	157	60	795	[+]
PMG	13.00 13.80	11.0400 16.5600	17:02 17:01 17:01 17:01	136 125 800 639	12,9000 12,9000 12,9000 12,9000	1 2 1 1	915 1105 100 5	13.2600 13.2400 13.2000 13.1800	13.4000 13.4600 13.4800 13.5000	1282 1 300 1522	6 1 1 4
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	2830	PKC	PKC	78891	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0500 0.0520 0.0680 0.0690	5977 12000 100 3000	1 1 1 1
PLATIGE	12,8000	17:00	50	13.45	0.00 %	27	12.2500	13.4500	84	0	0	[+]
PLI	13.10 13.45	10.8000 16.1000	16:42 14:33 14:32 13:58	20 2 29 1	12,4500 12,4500 12,0500 12,5000	1 1 1 2	251 43 2 39	12.1500 12.0000 11.9500 11.9000	13.5000 13.8500 13.9000 14.0000	25 160 200 45	1 1 1 2
PLGROUP	0,2920	15:05	10	0.00	0.00 %	444	PKC	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	2 1 1 1	5500 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2940 0.3180 0.3200 0.3480	824 2490 17909 4388	1 1 2 2
POINTPACK	12,1000	15:53	8	14.40	5.59 %	98	15.1000	15.5500	20	9	140	[+]
PNT	14.35 15.70	11.5500 17.2500	12:18 12:04 12:04 12:03	28 11 79 150	12,1000 12,5500 12,5500 12,2000	1 1 1 1	316 300 1300 1	15.0500 15.0000 14.9000 14.8000	15.6000 15.6500 15.7000 15.8000	620 50 883 500	2 1 4 1
POLCOLOR	1,1000	12:12	10	1.10	1.85 %	110	1.0400	1.1000	2300	0	0	[+]
PLT	1.10 1.10	0.8800 1.3200	10:42 11:36 16:02 09:36	10 10 9 10	1,1000 1,1200 1,1200 1,1200	1 1 2 2	200 200 390 250	1.0300 1.0100 1.0000 0.9800	1.1100 1.1200 1.1400 1.1500	40 21065 21 300	1 2 1 2
POLHOLROZ	2,2400	15:00	1600	2.26	5.50 %	177	2.2600	2.2800	641	1	3	[+]
PRH	2.26 2.30	1.8100 2.7000	15:00 15:00 11:00 15:00	486 14 616 370	2,2400 2,2400 2,2400 2,2600	1 3 1 1	20 16419 676 786	2.1400 2.0000 1.9100 1.9000	2.3000 2.3400 2.3600 2.3800	2990 100 100 1600	2 1 1 1
POLMAN	0,4700	14:47	9	0.46	7.41 %	1030	0.4320	0.4640	2200	7	3	[+]
PLM	0.43 0.46	0.3720 0.5560	11:58 11:50 11:50 11:21	1350 50 3400 2016	0,4760 0,4760 0,4700 0,4590	1 1 2 1	2200 5000 3355 2500	0.4080 0.4040 0.4000 0.3830	0.4700 0.4710 0.4720 0.4800	3260 1296 2840 2264	2 1 1 1
POLTRONIC	0,6000	12:45	50	0.57	0.00 %	290	0.5500	0.5900	1695	3	2	[+]
PTN	0.57 0.57	0.4560 0.6800	13:03 09:03 09:03 14:04	25 68 9 48	0,6000 0,6000 0,5950 0,6000	1 1 1 1	3000 1961 3600 4000	0.5150 0.5100 0.5000 0.4940	0.6400 0.6500 0.6800 0.7500	310 1539 2000 1383	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	10088	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.7100 0.7150 0.9000	1380 200 710 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	38015	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.1000 0.3000 0.3300 0.3440	1000 500 2000 3100	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	14	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 27.4000 30.0000 31.4000	144 19 51 3	2 1 1 1
PRESENT24	0,0900	17:00	1000	0.09	0.00 %	2400	0.0860	0.0940	19579	2	0	[+]
P24	0.09 0.09	0.0645 0.1190	15:14 09:24 09:36 09:37	11904 10 10 111	0,0900 0,0940 0,0940 0,0940	2 1 1 2	15120 15000 10000 28172	0.0850 0.0845 0.0840 0.0820	0.0960 0.0975 0.0980 0.0995	1200 7924 13281 10000	1 1 1 1
PROACTA	1,1400	16:49	1	1.14	3.64 %	960	1.0500	1.1400	4050	5	6	[+]
PAC	1.03 1.14	0.9080 1.3600	14:48 09:39 09:22 12:10	500 500 1200 19	1,0850 1,1400 1,1400 1,1400	2 1 1 1	1200 10 400 1000	1.0350 1.0300 1.0200 1.0150	1.1500 1.2000 1.2100 1.2350	8568 949 3500 250	2 2 1 1
PROMISE	7,9000	12:47	2	9.20	-9.78 %	10	8.4000	8.7500	40	1	6	[+]
PRO	8.30 9.20	7.4000 11.0000	11:30 11:27 11:27 16:49	2 50 10 1	7,9000 7,7500 7,7500 7,7000	1 3 1 1	15 164 2 10	8.3500 8.3000 8.2000 8.1000	8.9000 8.9500 9.0000 9.1000	75 150 20 40	1 1 1 1
PRYMUS	6,0500	09:40	10000	6.10	0.00 %	15	6.0000	6.1000	103	0	0	[+]
PRS	6.10 6.10	4.8800 7.3000	09:33 09:33 09:45 09:45	9981 19 1 7016	6,0500 6,0500 6,0500 6,0000	1 1 2 1	20 9 215 20	5.9500 5.8500 5.8000 5.7000	6.1500 6.2000 6.2500 6.3000	1550 15 317 15	2 1 2 1
PYRAMID	14,0000	16:11	2	12.20	-3.17 %	4	12.2000	12.5000	5	0	0	[+]
PDG	12.20 12.20	9.8000 14.6000	16:11 14:05 11:01 11:01	5 13 16 84	13,9000 14,0000 14,0000 14,0000	1 2 1 1	5 35 5 10	12.1000 12.0000 11.5000 11.4000	12.6000 12.7000 12.8000 13.0000	135 5 30 10	3 1 1 2
QUART	3,7000	12:12	10	3.80	-4.74 %	233	3.5800	3.6200	1433	1	2	[+]
QRT	3.58 3.80	3.0400 4.5600	09:00 15:03 15:03 15:03	142 5 10 5	3,7000 3,4200 3,5000 3,5800	1 1 1 1	500 10 10 15	3.5600 3.5000 3.4400 3.4200	3.8000 3.8200 3.8400 3.8600	390 19 20 20	1 2 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.0100	2320	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3400 0.3800 0.4100 0.4200	48 1400 100 100	1 1 1 1
QUBICGMS	1,0850	17:00	1	1.00	0.00 %	3000	0.9800	1.0300	1032	1	1	[+]
QUB	1.00 1.00	0.8000 1.2000	14:43 17:00 15:14 15:13	10 1 351 249	1,0850 1,0900 1,0950 1,0950	1 1 2 3	100 100 200 3766	0.9720 0.9700 0.9620 0.9600	1.0500 1.0600 1.0700 1.0800	1000 770 1537 840	1 1 1 1
READGENE	5,2200	16:23	13	5.72	0.36 %	20	5.5200	5.6000	2700	0	2	[+]
RDG	5.62 5.78	4.5800 6.8600	14:00 14:00 09:01 09:01	100 348 26 14	5,2200 5,2200 5,2200 5,2200	1 2 2 1	20 220 2250 20	5.5000 5.4200 5.4000 5.3800	5.7400 5.7800 5.8400 5.8600	100 279 50 340	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	8,9400	17:00	13	8.90	0.24 %	15	8.0200	8.2400	2711	0	0	[+]
RSP	8.02 8.90	7.1200 10.6500	17:00 17:00 16:49 16:49	1 17 1 2	8,9400 8,9400 8,4200 8,9200	1 1 1 1	150 1 20 21	7.8800 7.8200 7.8000 7.6000	8.8800 8.9000 9.0000 9.1800	100 198 649 67	1 1 2 1
ROAD	6,1800	16:39	5	5.86	-4.89 %	80	5.6400	5.8600	325	0	1	[+]
RST	5.84 5.86	4.6900 7.0200	17:00 17:00 17:00 17:00	4 20 10 21	6,1800 6,1800 6,1800 6,1800	1 1 1 1	300 45 60 115	5.6200 5.6000 5.5800 5.5600	5.9200 5.9800 6.0000 6.1400	100 25 550 84	1 1 1 1
ROBINSON	3,4600	10:34	3	3.36	-3.57 %	98	3.2000	3.2400	1147	2	6	[+]
RBS	3.24 3.36	2.7000 4.0200	11:13 11:30 16:15 16:15	51 500 600 5	3,4600 3,4600 3,4600 3,4600	1 1 1 2	50 50 50 1050	3.1600 3.1200 3.0800 3.0400	3.2800 3.3000 3.3200 3.3400	50 50 50 50	1 1 1 1
ROBSGROUP	0,2840	17:03	12	0.29	0.68 %	2000	0.2850	0.2950	8651	33	10	[+]
RGL	0.28 0.30	0.2300 0.3440	17:01 17:00 16:39 16:37	4643 36 100 36	0,2840 0,2840 0,2840 0,2840	2 2 1 1	8136 10245 35702 1500	0.2840 0.2800 0.2790 0.2780	0.3090 0.3100 0.3110 0.3150	17615 3273 2000 23500	1 3 1 2
ROCCA	4,1600	16:19	65	3.97	-0.25 %	40	3.7100	3.9800	50	0	0	[+]
RCA	3.97 3.97	3.1800 4.7600	16:19 16:19 16:19 16:19	400 200 42 94	4,2000 4,2200 4,3200 4,3200	2 1 1 1	1040 200 3 200	3.7000 3.6600 3.6500 3.6400	4.0000 4.1000 4.2000 4.3000	361 20 50 50	1 1 1 1
RSGAMES	11,7000	16:43	20	11.50	0.00 %	9	11.1000	11.4000	27	0	0	[+]
RSG	11.50 11.50	9.2000 13.8000	16:43 15:24 15:24 15:23	30 8 20 35	11,4000 11,7000 11,5000 11,1000	1 2 1 1	91 10 10 10	11.0000 10.6000 10.2000 10.0000	11.5000 11.6000 11.7000 12.0000	21 170 86 28	2 2 1 2
RUCHCHORZ	0,4080	11:00	590	0.00	0.00 %	3000	0.3000	0.4040	9288	0	0	[+]
RCW	0.00 0.00	0.3280 0.4880	11:00 11:00 11:00 11:00	110 10 10 203	0,4080 0,3900 0,3900 0,4100	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4060 0.4080 0.4200 0.4740	9999 273 900 1791	1 1 1 1
S4E	42,8000	17:00	260	42.60	4.88 %	29	40.4000	43.0000	439	1	51	[+]
S4E	42.60 43.00	34.2000 51.0000	16:20 16:20 11:01 10:02	6 1 7 183	40,0000 41,0000 42,8000 41,0000	1 1 1 2	10 1 90 11	40.2000 40.0000 39.4000 39.0000	43.6000 43.8000 44.0000 44.8000	28 3 328 35	1 1 2 1
SAKANA	0,3840	15:03	100	0.00	0.00 %	15960	0.3520	0.3780	30	0	0	[+]
SKN	0.00 0.00	0.3080 0.4600	15:03 09:36 09:36 09:45	3800 226 1874 100	0,3820 0,3840 0,3820 0,3840	1 1 1 1	5100 2942 990 2000	0.3440 0.3400 0.3300 0.3200	0.3800 0.3840 0.3880 0.3900	4000 7803 4000 2888	1 2 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5194	PKC	PKC	40134	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 1 1	100 10 16 100	1.5000 1.3400 1.3250 1.3100	0.6800 0.7000 0.9700 1.0800	9000 680 3125 200	1 1 1 1
SCANWAY	106,0000	16:49	3	118.00	-1.28 %	28	116.0000	117.0000	180	6	711	[+]
SCW	114.50 119.00	94.4000 141.5000	16:47 16:40 16:40 16:24	5 5 9 1	107,0000 106,0000 106,0000 107,5000	2 7 4 5	102 347 202 167	115.5000 115.0000 114.5000 114.0000	117.5000 118.0000 119.0000 119.5000	208 340 2266 386	2 2 7 2
SDSOPTIC	6,7000	17:00	3	6.46	1.19 %	141	6.4200	6.8000	162	6	41	[+]
SDS	6.18 6.80	5.1800 7.7400	16:38 16:38 16:38 16:23	77 293 30 42	6,5000 6,6000 6,6200 6,8000	1 1 1 1	200 100 22 820	6.4000 6.2000 6.1800 6.1600	6.9000 6.9600 7.1600 7.2000	347 314 259 500	1 1 1 1
SEDIVIO	7,8200	17:00	10	7.44	-0.26 %	31	7.4200	7.6000	29	0	2	[+]
SED	7.38 7.70	5.9600 8.9200	15:22 13:44 13:37 13:09	1 132 128 1	7,5200 7,7200 7,7200 7,5200	1 2 1 1	30 201 280 47	7.4000 7.3800 7.3400 7.1000	7.6200 7.6600 7.7000 7.8800	69 534 580 178	1 2 2 1
SEVENET	3,3000	16:16	6	2.40	-1.20 %	5	2.4400	2.4700	756	4	9	[+]
SEV	2.40 2.54	1.9200 2.8800	13:35 10:18 10:18 10:18	600 1 99 100	3,2100 3,3000 3,2900 3,1000	1 1 1 1	900 1553 100 298	2.4000 2.3800 2.3700 2.2700	2.4800 2.5000 2.5400 2.5600	2196 1390 293 1490	1 2 1 1
SFD	3,6100	16:46	249	3.71	3.83 %	1000	3.7000	3.8000	178	13	47	[+]
SFD	3.64 3.87	2.9700 4.4500	16:36 16:36 16:36 16:36	10 4 300 222	3,6700 3,6300 3,6200 3,6200	1 1 2 2	971 739 889 1190	3.6800 3.6500 3.6400 3.6300	3.8600 3.8800 3.9000 3.9100	816 592 766 88	2 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SIMTERACT	8,4000	16:18	1	8.75	-13.04 %	132	7.5000	8.0000	124	4	29	[+]
SMT	7.00 8.90	7.0000 10.5000	16:18 17:00 17:00 16:44	96 1 40 40	8,1000 8,1500 8,1500 7,2000	1 2 2 1	100 128 223 285	7.2500 7.2000 7.1500 7.0500	8.2500 8.5000 8.5500 8.7000	31 89 159 157	1 1 1 1
SOFTBLUE	0,2210	16:15	50	0.22	0.00 %	4404	0.2120	0.2180	2376	13	3	[+]
SBE	0.21 0.22	0.1730 0.2590	15:52 15:51 15:51 15:51	1 300 1250 1306	0,2240 0,2150 0,2240 0,2230	1 2 1 2	39415 14162 15000 4324	0.2100 0.2060 0.2050 0.2040	0.2190 0.2200 0.2210 0.2220	9268 10000 10000 19669	2 1 1 1
SOLARINOV	0,0816	17:00	468	0.08	-7.18 %	10000	0.0740	0.0776	22781	415	31	[+]
SIN	0.07 0.08	0.0568 0.1050	17:00 16:42 16:08 16:08	2032 1 2000 10000	0,0816 0,0816 0,0818 0,0816	1 2 1 2	60000 67800 24057 85000	0.0732 0.0730 0.0722 0.0720	0.0778 0.0798 0.0820 0.0838	12327 10000 700 14000	1 1 1 1
SONKA	9,7200	16:49	1	9.60	5.83 %	20	10.0000	10.3500	53	3	29	[+]
SOK	9.58 10.35	7.6800 11.5000	16:39 16:38 16:38 16:34	100 500 500 11	9,2200 9,2200 9,2400 9,2200	1 1 1 1	20 280 20 969	9.9400 9.9000 9.8400 9.8200	10.5000 10.5500 10.6000 10.6500	1826 504 220 190	4 1 1 1
STANDREW	9,9000	14:36	11	10.30	6.32 %	5	9.6000	10.3000	30	0	0	[+]
STD	10.00 10.30	8.2500 12.3000	14:30 14:26 14:26 11:20	34 5 1 4	9,9000 9,9000 9,9000 9,5000	2 2 2 1	16 10 184 6	9.5000 9.1000 9.0500 9.0000	10.4000 10.7000 11.0000 11.2000	31 10 12 20	3 1 2 1
STARWARD	9,9800	17:00	35	10.70	-0.92 %	18	10.4500	10.8000	100	4	39	[+]
STA	10.45 10.90	8.5600 12.8000	17:00 17:00 17:00 17:00	15 143 98 100	9,9800 9,9800 9,9800 9,9800	1 1 1 1	10 110 35 50	10.4000 10.3000 10.2500 10.1000	10.8500 10.9000 10.9500 11.0000	1503 50 150 970	3 1 1 1
STEMCELLS	0,3560	16:33	5500	0.37	-0.54 %	2230	0.3440	0.3660	200	0	0	[+]
SCS	0.37 0.37	0.2960 0.4400	16:26 16:26 16:21 16:21	1132 100 2000 523	0,3560 0,3580 0,3620 0,3620	1 1 1 1	200 9411 12500 200	0.3420 0.3400 0.3340 0.3300	0.3680 0.3700 0.3720 0.3740	2654 2670 200 1805	4 3 1 1
SUNDRAGON	0,5920	17:00	1209	0.62	0.33 %	10064	0.5920	0.6000	137459	204	122	[+]
SDG	0.59 0.62	0.4930 0.7380	17:00 17:00 17:00 17:00	3271 7729 2400 1600	0,5920 0,5920 0,5920 0,5920	5 2 1 3	18373 1024 3339 31447	0.5900 0.5860 0.5840 0.5820	0.6020 0.6040 0.6060 0.6080	1666 48 4550 2591	1 1 2 1
SUNTECH	1,9950	16:49	20	2.00	-4.26 %	98	1.9100	2.0000	462	3	5	[+]
SUN	1.91 2.00	1.6000 2.3900	16:13 16:11 17:00 15:14	7 15 5 50	1,9950 1,9950 2,0000 2,0400	1 2 3 2	500 63 616 1050	1.9050 1.9000 1.8700 1.8650	2.0100 2.0200 2.0500 2.1000	306 800 1000 63	1 1 1 2
SWMANSION	55,0000	16:48	20	52.00	0.00 %	33	51.5000	52.0000	72	0	13	[+]
SWM	51.50 52.00	41.6000 62.0000	16:30 16:30 16:30 16:30	2 20 20 8	55,0000 54,5000 54,0000 53,5000	1 3 3 1	10 429 219 5	51.0000 50.5000 50.0000 49.8000	52.5000 53.0000 54.5000 55.0000	72 56 10 423	1 2 1 3
SYNERGA	0,4980	16:16	157	0.52	0.00 %	100	0.5000	0.5240	517	7	3	[+]
SNG	0.47 0.52	0.4200 0.6280	16:16 15:55 15:55 17:00	357 143 283 150	0,4970 0,4970 0,4960 0,4600	3 1 1 1	300 450 500 500	0.4710 0.4660 0.4650 0.4640	0.5260 0.5280 0.5300 0.5320	500 9846 4502 200	1 2 2 1
SZAR	0,0955	17:00	8795	0.10	-2.94 %	5977	0.0950	0.0990	10229	29	3	[+]
SZR	0.10 0.10	0.0820 0.1220	17:00 09:15 09:11 09:10	2850 1 400 100	0,0955 0,1030 0,0960 0,0990	1 1 2 1	1000 2000 14999 2000	0.0905 0.0900 0.0880 0.0870	0.1020 0.1030 0.1040 0.1060	69339 3393 1000 16223	2 1 1 1
TAMEX	2,3600	17:00	22	2.28	0.87 %	2000	2.1800	2.3200	1000	11	24	[+]
TOS	2.10 2.32	1.8300 2.7200	16:49 12:45 10:13 09:01	5 50 800 2	2,4000 2,3600 2,3000 2,4000	1 1 1 1	878 1000 349 995	2.1200 2.1000 1.8700 1.8600	2.3600 2.3800 2.4000 2.5600	723 629 993 799	1 2 1 1
TAXNET	2,5800	12:22	5	2.48	-7.81 %	250	2.3800	2.4400	10	1	2	[+]
TXN	2.36 2.48	1.9900 2.9600	11:38 09:37 15:55 15:55	5 5 85 15	2,5800 2,5800 2,5800 2,5800	1 3 2 2	39 1150 30 1011	2.3600 2.3400 2.3200 2.3000	2.4600 2.4800 2.5000 2.5200	1050 100 200 50	2 1 1 1
TELEMEDPL	0,8400	15:22	16	0.84	-11.36 %	94	0.7800	0.8000	235	4	3	[+]
TMP	0.78 0.84	0.6750 1.0000	13:31 12:23 12:14 11:57	310 250 1195 100	0,7800 0,7800 0,7800 0,7800	1 1 1 1	14 86 100 100	0.7650 0.7600 0.7500 0.7300	0.8600 0.8800 0.8900 0.9100	100 100 5000 4017	1 1 1 2
TELESTRADA	22,0000	13:49	3	21.60	4.81 %	95	21.2000	21.8000	55	0	3	[+]
TLS	21.60 21.80	17.3000 25.8000	13:49 09:32 09:10 09:10	94 4 32 4	21,6000 21,6000 20,4000 20,6000	2 1 2 1	185 100 121 20	20.8000 20.4000 20.2000 19.0000	22.0000 22.2000 22.6000 26.4000	799 520 140 456	3 3 1 1
TELGAM	0,4240	12:15	180	0.41	-5.51 %	20000	0.3500	0.3770	3011	125	46	[+]
TLG	0.33 0.41	0.3280 0.4920	09:39 15:41 10:34 15:41	30 500 50 550	0,4240 0,4240 0,4240 0,4240	1 1 1 1	1898 4100 8434 550	0.3350 0.3340 0.3320 0.3300	0.3780 0.3900 0.3910 0.3920	7011 28030 14920 9500	1 1 1 1
TERMOEXP	18,3000	13:47	1	18.50	0.00 %	54	17.4000	17.6000	41	0	1	[+]
TME	17.40 18.50	14.8000 22.2000	10:23 10:30 10:25 16:14	72 6 1 58	18,3000 18,3000 18,3000 17,4000	1 1 1 1	41 104 1 1	15.0000 14.8000 12.7000 12.6000	18.5000 18.6000 20.0000 20.4000	241 54 39 26	3 1 1 1
THEDUST	1,3000	15:00	10	1.48	-0.34 %	100	1.4000	1.4000	100	0	0	[+]
THD	1.48 1.48	1.1850 1.7750	15:00 15:00 15:00 11:00	10 520 920 20	1,3000 1,3000 1,3000 1,3000	1 1 1 1	100 50 100 200	1.3500 1.2900 1.2600 1.2500	1.4800 1.5000 1.5200 1.5400	1236 50 50 1300	3 1 1 2
TNTPROENR	1,1100	11:50	226	0.00	0.00 %	100	PKC	1.0500	64	0	0	[+]
TNT	0.00 0.00	0.8800 1.3200	11:37 11:37 11:37 11:00	20 90 568 112	1,1100 1,1100 1,1100 1,1100	1 1 1 1	2000 50 10 9330	1.2050 1.0800 1.0600 1.0500	1.1000 1.1100 1.1200 1.1250	1788 10 20 10	1 1 2 1
TREX	1,3000	16:38	11	1.23	9.02 %	200	1.2200	1.3300	3300	5	6	[+]
TRX	1.20 1.33	0.9850 1.4700	16:38 16:03 14:09 14:09	89 75 1 200	1,2900 1,1800 1,3600 1,3600	2 1 1 1	264 200 600 1001	1.2100 1.2000 1.1900 1.1800	1.3400 1.3500 1.3600 1.3700	2750 200 200 200	1 1 1 1
TRUEGAMES	0,3990	16:29	50	0.36	-0.83 %	984	0.3600	0.3630	673	3	1	[+]
TGS	0.36 0.36	0.2910 0.4350	16:29 17:00 17:00 17:00	500 136 139 200	0,3990 0,4300 0,4300 0,4300	1 1 1 1	200 2000 300 436	0.3510 0.3480 0.3430 0.3410	0.3640 0.3650 0.3870 0.3880	1311 39699 100 1950	1 1 1 1
UFGAMES	1,1800	09:39	10	1.13	-0.88 %	610	1.0500	1.1100	745	1	1	[+]
UFG	1.11 1.13	0.9050 1.3500	14:31 14:31 09:02 09:02	255 25 106 100	1,1800 1,1700 1,2400 1,2200	1 1 2 1	300 1320 1380 100	1.0400 1.0300 1.0200 0.9800	1.1200 1.1300 1.1400 1.1500	987 1010 1499 100	2 2 1 1
UNIFIED	0,1900	15:28	476	0.00	0.00 %	3515	0.1710	0.2340	3853	0	0	[+]
UFC	0.00 0.00	0.1880 0.2800	15:00 11:07 11:00 11:00	4 2000 4979 3499	0,1900 0,1710 0,1710 0,1710	1 1 1 2	14000 6513 10530 12034	0.1700 0.1540 0.1520 0.1500	0.2360 0.2380 0.2500 0.2980	2998 5000 2100 2306	1 1 2 1
VAKOMTEK	0,8850	17:01	1334	0.98	-1.53 %	1087	0.9200	0.9650	796	4	4	[+]
VKT	0.88 1.00	0.7850 1.1700	17:00 17:00 17:00 17:00	666 1000 1000 1000	0,8850 0,8850 0,8850 0,8850	2 1 2 2	900 1000 2477 1588	0.8900 0.8600 0.8500 0.8000	0.9700 0.9950 1.0000 1.0100	1988 930 1000 1500	1 1 1 1
VARSAV	0,4650	17:00	34	0.46	0.22 %	5700	0.4390	0.4630	50	15	7	[+]
VAR	0.44 0.47	0.3710 0.5540	16:37 16:37 16:37 15:47	1 999 1000 2015	0,4320 0,4320 0,4330 0,4580	2 2 2 1	1450 14470 5984 1000	0.4380 0.4360 0.4340 0.4330	0.4640 0.4660 0.4670 0.4680	5000 5138 10999 8928	1 2 3 2
VEE	14,1500	16:49	3	16.60	-4.80 %	81	15.6000	15.8500	134	3	45	[+]
VEE	15.40 16.60	13.3000 19.9000	16:48 16:42 16:02 16:02	1 105 82 18	14,0500 14,1500 14,1500 14,1000	2 2 1 1	77 200 30 25	15.5500 15.5000 15.4000 15.3000	15.9000 16.0000 16.1000 16.2000	10 695 70 1098	1 2 1 2
VERBICOM	1,0100	09:39	372	1.03	-1.92 %	500	0.9650	1.0200	190	2	2	[+]
VRB	0.96 1.03	0.8250 1.2300	09:39 09:39 15:15 10:30	400 1228 91 10	1,0100 1,0100 1,0100 1,0700	3 1 1 1	3650 80 100 100	0.9600 0.9550 0.9500 0.9400	1.0300 1.0400 1.0500 1.0600	1435 1280 4900 5500	1 2 3 4
VIDIS	5,2000	09:00	1	5.20	0.00 %	3	4.5400	5.2000	1533	0	0	[+]
VDS	5.20 5.20	4.1600 6.2000	09:00 09:00 09:00 09:11	1 1 1 10	4,8200 4,8200 4,8200 5,2000	2 1 1 1	642 159 555 265	4.2600 4.0000 3.8800 0.0100	5.2500 5.4500 6.2000 12.0000	27 500 180 450	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	1000	0.0225	PKC	30150	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 1 1	10 25000 50000 50000	0.0180 0.0175 0.0120 0.0115	0.0150 0.0170 0.0175 0.0180	9148 9100 953379 12500	1 1 1 1
VOOLT	3,0800	16:48	100	3.10	-0.64 %	150	3.0300	3.0900	170	0	0	[+]
VLT	3.10 3.10	2.4800 3.7200	16:37 15:08 15:08 13:38	25 31 69 32	3,0800 3,1600 3,1600 3,1600	2 1 1 1	135 975 50 100	3.0200 3.0100 3.0000 2.9800	3.1000 3.1100 3.1400 3.1900	210 95 125 75	1 2 1 1
VRFABRIC	2,8800	15:59	10	2.83	3.18 %	38	2.7500	2.9200	2310	3	7	[+]
VFA	2.82 2.92	2.2700 3.3900	15:56 14:16 14:10 14:10	391 10 235 900	2,8700 2,8000 2,7200 2,7200	1 2 1 3	20 920 20 1753	2.7400 2.7300 2.7200 2.6900	2.9300 2.9400 2.9500 2.9600	20 20 120 20	1 1 2 1
VRFACTORY	0,3440	17:01	4297	0.38	-5.26 %	550	0.3380	0.3600	30245	44	16	[+]
VRF	0.34 0.38	0.3020 0.4500	17:00 17:00 17:00 17:00	600 103 397 4200	0,3440 0,3440 0,3440 0,3440	1 1 1 2	950 500 500 2038	0.3360 0.3340 0.3320 0.3220	0.3620 0.3640 0.3660 0.3680	300 400 4400 400	1 1 2 1
WERTHHOLZ	0,2200	17:00	300	0.22	0.00 %	1800	0.1770	0.2200	40138	1	0	[+]
WHH	0.22 0.22	0.1760 0.2640	11:24 09:11 17:00 16:12	60 60 97 978	0,1860 0,2200 0,2200 0,1860	1 1 1 1	3790 11765 4498 10	0.1710 0.1700 0.1510 0.1000	0.2260 0.2360 0.2700 0.3160	5800 21236 2222 9000	1 2 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5450 0.5500 0.6100 0.6200	2500 5000 5600 3092	1 1 1 2
WIERZYCL	0,5240	17:00	20	0.54	0.74 %	93	0.5260	0.5420	107	2	1	[+]
WRL	0.50 0.54	0.4310 0.6440	16:00 11:52 11:51 11:51	100 200 102 98	0,5100 0,4870 0,4900 0,4900	1 3 2 1	20 1541 750 500	0.5220 0.5000 0.4950 0.4940	0.5440 0.5460 0.5480 0.5580	500 545 3068 200	1 2 2 1
XBSPROLOG	87,0000	09:56	3	85.50	0.00 %	24	85.5000	86.0000	6	0	12	[+]
XBS	85.00 86.00	68.5000 102.0000	09:39 09:00 10:47 14:49	2 3 1 20	87,0000 86,5000 86,5000 86,5000	3 1 2 1	52 31 110 16	84.0000 83.5000 83.0000 82.5000	87.0000 89.0000 89.5000 90.0000	16 8 23 3	1 4 1 1
ZENERIS	4,1900	13:25	10	4.35	-3.33 %	300	4.3300	4.4500	210	0	1	[+]
ZEN	4.35 4.35	3.4800 5.2200	13:23 12:07 12:07 12:07	10 145 20 10	4,2000 4,1800 4,1900 4,2000	1 1 1 1	3 21 20 10	4.3200 4.3100 4.3000 4.2500	4.4900 4.5000 4.5200 4.5500	10 555 10 10	1 2 1 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	1030	0.0700	PKC	323932	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 2 2	2000 4319 4000 65665	0.0620 0.0600 0.0560 0.0500	0.0500 0.0600 0.0620 0.0696	89 100000 80000 1500	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	109366.7	-1.28%	08-14
WIG20	2949.7	-1.58%	08-14
WIG20 Fut	2951.0	-2.06%	08-14
WIG20USD	806.6	-2.28%	08-14
mWIG40	7991.4	-0.70%	08-14
sWIG80	29367.4	-0.04%	08-14

Notowania Świat
Dow	44946.1	+0.08%	22:01
Nasdaq	21623.0	-0.40%	22:01
Nikkei	43378.3	+1.71%	8:45
DAX	24374.9	-0.01%	17:31
Ropa WTI	63.1	-1.27%	22:58
Złoto	3339.1	+0.11%	22:00

Notowania Waluty
EUR/PLN	4.25864	-0.06%	22:00
CHF/PLN	4.51228	-0.35%	22:00
USD/PLN	3.63952	-0.49%	22:00
EUR/USD	1.17011	+0.43%	22:00
GBP/USD	1.35553	+0.19%	22:00
USD/JPY	147.241	-0.36%	22:00

Forum
» gragiełdowa [0][HEN]
» historia transakcji [1][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
NTCAPITAL	0.70	13.64%
BOS	11.44	11.07%
LOKUM	24.00	9.59%
COMPERIA	4.98	8.26%
SILVANO	5.78	8.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
SPYROSOFT	570.00	-9.24%
IMCOMPANY	26.90	-6.60%
EUROHOLD	2.82	-5.37%
DATAWALK	96.00	-4.95%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		55 Spółek
Spada:		177 Spółek
Obrót:		1,678,496,619 PLN.

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