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	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	3.68	-0.82 %	15:15:23	440	3,6100	2	1150	3.45000	3.62000	285	1	3	12	[+]
01C	3.45 3.68	2.95000 4.41000	14:38:44 14:38:44 14:38:44 14:35:11	140 560 200 600	3,4500 3,5000 3,5000 3,5100	1 1 1 1	901 290 400 250	3.42000 3.38000 3.34000 3.30000	3.67000 3.68000 3.69000 3.70000	600 250 599 6250	1 2 1 1
4MASS	0.21	1.67 %	16:40:33	250	0,2130	2	38507	0.20700	0.21200	3200	1	86	18	[+]
4MS	0.21 0.21	0.17120 0.25650	16:17:36 16:16:08 16:16:08 16:11:37	250 998 2 569	0,2125 0,2070 0,2120 0,2125	1 2 1 1	5600 25000 15000 3500	0.20650 0.20500 0.20400 0.20300	0.21300 0.21400 0.21450 0.21600	5515 9000 18070 14750	2 1 2 2
4MOBILITY	4.20	-4.55 %	09:00:00	5	4,2000	1	10	4.10000	4.20000	33	1	0	0	[+]
4MB	4.20 4.20	3.36000 5.00000	09:00:00 17:00:00 17:00:00 17:00:00	10 4 2 10	4,2000 4,4000 4,4000 4,4000	1 1 2 1	10 10 230 135	4.00000 3.92000 3.86000 3.82000	4.40000 4.50000 4.60000 4.70000	10 15 10 55	1 2 1 1
ABAK	2.88	-3.36 %	16:21:36	1609	2,8800	1	1094	2.76000	3.08000	1690	2	7	21	[+]
ABK	2.76 2.90	2.32000 3.44000	16:20:56 16:05:27 15:35:35 10:17:59	800 810 800 276	2,8000 2,7600 2,7800 2,9000	1 1 1 1	800 50 1200 600	2.68000 2.62000 2.50000 0.95500	3.10000 3.20000 3.24000 3.34000	567 250 324 552	1 1 1 1
ABSINVEST	1.06	-0.47 %	09:17:12	20	1,0550	1	200	0.99000	1.05500	4150	2	0	0	[+]
AIN	1.06 1.06	0.84400 1.26500	12:40:10 12:40:10 11:47:48 11:46:31	1 646 1753 3000	1,0600 1,0000 1,0000 1,0000	1 1 1 1	200 200 500 200	0.98400 0.98200 0.98000 0.97200	1.07000 1.07500 1.08000 1.08500	415 500 500 3947	1 1 1 2
ACARTUS	0.68	0.00 %	16:33:51	400	0,7000	2	1200	0.65000	0.70000	13561	3	75	48	[+]
ACA	0.61 0.70	0.54400 0.81600	16:33:51 16:33:51 16:33:51 16:33:51	300 200 200 200	0,6980 0,6960 0,6940 0,6880	2 1 1 1	202 200 200 200	0.64800 0.64600 0.64400 0.64200	0.70600 0.70800 0.71000 0.71200	200 200 400 200	1 1 2 1
ADATEX	0.00	0.00 %	09:00:00	5	0,6900	1	50	0.63000	0.69000	75	1	0	0	[+]
ADX	0.00 0.00	0.55500 0.82500	09:00:00 11:03:26 11:03:26 09:40:44	100 100 213300 20	0,6950 0,6950 0,6900 0,6950	1 1 1 1	1370 50 99 50	0.62500 0.62000 0.61000 0.60000	0.69500 0.73000 0.75000 0.77000	901 350 396 200	1 1 1 1
AERFINANC	0.00	0.00 %	11:22:31	100	0,1390	1	100	0.11000	0.13900	58044	3	0	0	[+]
AER	0.00 0.00	0.11200 0.16600	15:00:00 11:00:00 11:00:00 15:00:00	90 471 200 651	0,1390 0,1400 0,1400 0,1400	1 1 2 1	200 5348 5500 20000	0.10000 0.09350 0.09300 0.08300	0.14000 0.16900 0.17000 0.18000	3878 100 8000 3520	1 1 1 2
AFHOL	2.50	-1.54 %	15:36:37	100	2,5600	1	222	2.44000	2.56000	1161	2	2	4	[+]
AFH	2.50 2.58	2.00000 3.00000	14:13:16 14:11:32 13:53:49 10:21:20	280 32 100 100	2,5600 2,5600 2,5600 2,5800	1 2 1 1	160 365 500 97	2.40000 2.37000 2.35000 2.30000	2.59000 2.66000 2.79000 3.07000	900 900 700 591	1 1 1 1
AGROLIGA	21.60	1.40 %	10:19:46	10	21,7000	1	10	20.50000	21.80000	100	2	0	0	[+]
AGL	21.60 21.70	17.30000 25.90000	10:19:00 09:00:00 17:00:00 13:02:15	7 3 10 200	21,6000 21,6000 21,4000 20,3000	1 1 2 1	80 10 71 121	20.40000 20.10000 20.00000 19.65000	22.00000 22.30000 22.50000 22.80000	15 10 10 80	1 1 1 1
AITON	0.00	0.00 %	09:24:29	50	0,5000	1	100	0.47000	0.50000	5750	2	0	0	[+]
AIT	0.00 0.00	0.40000 0.60000	11:56:54 11:56:05 16:11:10 11:45:21	1600 100 1 100	0,5000 0,5020 0,5180 0,5100	1 2 1 1	200 300 100 2500	0.46000 0.45300 0.43000 0.42400	0.51600 0.51800 0.52000 0.53000	100 199 26664 100	1 1 1 1
AKCEPTFIN	2.14	18.89 %	11:00:00	100	2,1400	1	556	0.90000	2.14000	110	1	0	0	[+]
AFC	2.14 2.14	1.72000 2.56000	15:00:00 15:00:00 15:00:00 11:00:00	30 20 250 9	1,8000 1,8000 1,8000 1,7000	1 1 1 1	2350 5 1000 1	0.70500 0.50000 0.36200 0.33000	2.16000 2.22000 2.36000 2.44000	699 1000 1700 1996	1 1 1 1
ALDA	5.65	6.03 %	17:00:00	2	6,1500	1	20	5.50000	6.15000	457	2	4	20	[+]
ALD	5.55 6.15	4.52000 6.75000	16:47:38 16:47:38 16:46:22 16:46:22	200 140 60 200	5,5500 5,5500 5,5500 5,5500	1 1 1 2	180 184 99 175	5.20000 4.64000 4.62000 4.50000	6.30000 6.50000 6.70000 6.75000	200 244 200 250	1 3 1 1
ANALIZY	0.00	0.00 %	13:11:22	10	27,0000	1	19	26.40000	28.00000	10	1	0	0	[+]
AOL	0.00 0.00	21.60000 32.40000	14:51:01 09:30:51 11:44:35 09:07:48	252 10 50 10	27,8000 28,0000 28,6000 29,0000	1 1 1 1	33 20 20 20	26.20000 26.00000 25.00000 24.00000	29.00000 30.00000 30.60000 31.00000	10 10 1099 10	1 1 1 1
APIS	0.07	-5.41 %	15:18:50	14856	0,0664	1	6000	0.06660	0.07400	299097	1	111	7	[+]
ASA	0.07 0.07	0.05180 0.09620	15:18:50 15:18:50 15:07:58 15:07:58	2033 3111 8889 11111	0,0664 0,0664 0,0664 0,0664	1 1 1 1	20000 20000 15300 5000	0.06640 0.06600 0.06550 0.06400	0.07500 0.07580 0.07900 0.08000	3900 101701 12000 42388	1 2 1 3
APS	0.00	0.00 %	17:00:00	266	3,6000	1	500	3.46000	3.60000	233	1	0	0	[+]
APS	0.00 0.00	2.88000 4.32000	17:00:00 09:09:05 15:25:31 09:22:12	100 277 153 196	3,6000 3,6200 3,4200 3,4000	1 1 1 1	754 297 200 200	3.40000 3.38000 2.90000 2.80000	3.62000 3.84000 3.90000 4.16000	2108 25 564 353	2 1 1 1
AQUABB	0.00	0.00 %	09:30:26	100	16,4000	1	5	16.10000	16.40000	5	1	0	0	[+]
AQU	0.00 0.00	13.20000 19.60000	16:07:17 10:16:45 17:00:00 17:00:00	137 5 71 29	16,5000 16,5000 16,5000 16,5000	1 1 1 1	5 5 10 10	15.80000 15.50000 15.20000 14.80000	16.50000 16.60000 16.70000 17.00000	5 10 251 5	1 1 1 1
AQUAPOZ	11.40	0.88 %	09:03:41	2	11,4000	2	275	11.40000	11.80000	61	1	0	0	[+]
AQA	11.40 11.40	9.12000 13.65000	11:59:22 11:59:22 11:59:22 11:59:22	61 200 44 180	11,3000 11,3500 11,4000 12,7500	1 1 1 1	200 327 45 77	11.35000 11.30000 10.70000 9.20000	11.90000 12.85000 12.90000 13.10000	170 44 180 200	1 1 1 1
ARTGAMES	1.66	-0.36 %	11:55:39	2	1,6540	1	100	1.64200	1.66000	247	1	1	2	[+]
ARG	1.62 1.66	1.32800 1.98800	11:31:25 10:09:06 10:00:11 15:39:23	300 475 175 100	1,6200 1,6600 1,6580 1,6600	1 2 1 1	1000 475 175 1000	1.64000 1.62000 1.61200 1.60800	1.66200 1.66600 1.66800 1.67000	175 1499 250 1241	1 1 1 2
ASTRO	0.48	-0.42 %	15:00:00	50	0,4760	2	3100	0.45000	0.47600	4949	1	5	2	[+]
ASR	0.48 0.48	0.38100 0.57000	15:00:00 15:00:00 15:00:00 11:00:00	4950 50 100 50	0,4760 0,4780 0,4780 0,4780	1 1 1 1	100 200 100 100	0.44000 0.41000 0.40200 0.40000	0.47700 0.47800 0.47900 0.49800	500 12040 12846 4851	1 2 1 1
ATCCARGO	11.90	-2.50 %	14:16:37	151	11,7000	1	100	11.60000	11.75000	100	1	2	29	[+]
ATA	11.50 12.00	9.52000 14.25000	14:16:37 14:04:18 14:04:18 13:35:20	49 49 51 100	11,7000 11,5500 11,5500 11,5000	2 1 1 1	270 120 18 300	11.55000 11.50000 11.40000 11.35000	11.85000 12.00000 12.10000 12.35000	250 300 100 187	1 1 1 1
ATONHT	0.00	0.00 %	11:05:22	80	0,1300	1	894	0.13000	0.13200	10	1	0	0	[+]
ATO	0.00 0.00	0.10400 0.15600	11:01:56 11:01:48 11:00:00 11:00:00	17874 1000 10000 9	0,1300 0,1300 0,1300 0,1300	2 2 3 1	3008 11000 31000 5000	0.12200 0.12000 0.11000 0.10100	0.13900 0.15500 0.15700 0.16300	300 100 333 200	1 1 1 1
AUXILIUM	2.04	-1.96 %	10:11:06	505	2,0000	1	20	1.90000	2.06000	20	1	1	1	[+]
AUX_	2.00 2.04	1.64000 2.44000	10:11:06 10:11:06 09:14:53 10:31:47	20 20 10 20	2,0000 2,0200 2,0400 2,0400	1 1 1 1	20 100 100 1390	1.88000 1.86000 1.84000 1.81000	2.08000 2.10000 2.12000 2.14000	20 20 20 20	1 1 1 1
AZTEC	0.00	0.00 %	10:16:48	30	4,9000	1	1461	4.78000	4.88000	1634	1	0	0	[+]
AZC	0.00 0.00	3.92000 5.85000	10:16:48 09:02:36 09:02:36 09:02:36	20 10 17 33	4,8800 4,9000 4,8800 4,8000	2 1 1 1	887 600 100 100	4.76000 4.74000 4.72000 4.70000	4.90000 4.96000 4.98000 5.00000	1300 3000 20 2366	1 1 1 2
BALTICINV	0.00	0.00 %	11:00:00	26701	0,0100	0	0	0.00000	PKC	449330	14	0	0	[+]
BCI	0.00 0.00	0.01000 0.01300	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0,0100 0,0100 0,0102 0,0102	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.01000 0.01950 0.02000 0.03000	158549 20000 30000 10000	4 1 1 1
BALTICON	11.30	0.00 %	09:14:15	20	11,3000	1	200	10.25000	11.30000	196	2	0	0	[+]
BLT	11.30 11.30	9.04000 13.55000	09:19:03 16:45:08 16:45:08 14:19:39	2 71 199 1	11,3000 11,0000 10,9500 10,9500	1 2 1 1	300 350 200 170	10.20000 10.00000 9.50000 9.12000	11.90000 11.95000 12.40000 12.50000	140 200 162 148	1 1 1 1
BBINWEST	6.82	0.00 %	17:00:00	100	7,2000	1	239	7.17000	7.20000	557	1	0	0	[+]
BBA	6.82 7.28	5.46000 8.18000	17:00:00 17:00:00 17:00:00 17:00:00	85 40 213 25	7,2000 7,2000 7,2000 7,2000	1 1 1 1	7 18 25 210	7.15000 7.10000 7.08000 7.05000	7.25000 7.26000 7.27000 7.29000	229 350 103 45	2 2 2 2
BERGHOLDI	0.98	-1.02 %	17:00:33	200	0,9700	1	1095	0.95000	0.97000	400	1	8	7	[+]
BRH	0.95 0.98	0.78400 1.17500	17:00:00 15:25:06 15:25:06 15:25:06	500 2105 145 2650	0,9700 0,9500 0,9500 0,9520	1 1 1 1	1000 2800 1111 1000	0.94400 0.94200 0.93600 0.93400	0.99800 1.00000 1.01000 1.01500	2800 3083 400 992	1 2 1 1
BIOERG	0.17	0.87 %	13:28:27	11	0,1730	1	1000	0.16400	0.17200	1500	1	5	1	[+]
BER	0.16 0.17	0.13850 0.20700	13:27:11 13:27:11 13:27:11 09:00:00	1500 750 2500 350	0,1640 0,1640 0,1640 0,1730	1 1 1 1	2000 8000 1000 2000	0.16350 0.16150 0.15700 0.15650	0.17300 0.17350 0.17400 0.17450	1639 7900 8389 9439	1 1 1 1
BIOGENED	12.60	1.61 %	09:28:58	162	12,6000	1	166	12.10000	12.90000	209	1	0	2	[+]
BGD	12.60 12.60	10.10000 15.10000	13:47:59 09:00:00 16:13:24 14:06:55	162 9 105 59	12,4000 13,8000 13,8000 13,8000	1 1 1 1	1000 176 71 488	12.00000 10.00000 9.55000 8.70000	13.00000 13.10000 13.20000 13.80000	200 200 200 241	1 1 1 1
BIOMASS	0.48	2.82 %	17:00:00	110	0,4920	1	77	0.47650	0.49200	1932	1	4	2	[+]
BEP	0.48 0.49	0.38150 0.57100	16:07:29 16:07:29 15:06:36 14:17:26	63 42 695 228	0,4920 0,4915 0,4765 0,4765	1 1 1 2	2149 1100 900 6500	0.46200 0.46150 0.46100 0.46000	0.49950 0.50000 0.50900 0.51000	4375 3870 1236 1975	1 1 1 2
BLACKPOIN	1.09	4.00 %	16:03:14	1000	1,0400	1	2600	1.04000	1.08000	1012	1	7	7	[+]
BPN	1.00 1.09	0.87500 1.30000	13:14:49 13:10:21 12:07:15 12:07:15	2960 2030 70 496	1,0000 1,0100 1,0100 1,0100	1 1 1 3	20000 30000 45000 18154	1.03000 1.02000 1.01000 1.00000	1.09000 1.10000 1.11000 1.15000	1266 3000 1502 1291	1 2 2 2
BLIRT	14.30	2.46 %	17:00:00	10	14,5500	2	786	14.35000	14.55000	540	2	1	18	[+]
BLR	14.30 14.55	11.45000 17.15000	14:38:48 12:35:16 12:22:11 12:17:28	200 69 121 179	14,5000 14,3000 14,4500 14,4500	1 1 1 1	675 41 362 2000	14.30000 14.25000 14.20000 14.15000	14.60000 14.65000 14.75000 14.85000	200 1000 400 120	1 1 1 1
BLOOBER	15.80	-0.13 %	17:00:00	1	15,7800	1	30	15.58000	15.78000	99	1	7	114	[+]
BLO	15.12 15.94	12.64000 18.96000	17:00:00 17:00:00 16:49:58 16:49:56	40 72 46 146	15,7800 15,7800 15,2600 15,2600	1 3 2 1	345 273 1045 100	15.26000 15.12000 15.10000 15.04000	15.88000 15.92000 15.94000 15.98000	112 91 43 200	1 1 1 2
BLUETAX	0.00	0.00 %	15:00:00	219	4,2000	1	20	3.70000	4.20000	4981	2	0	0	[+]
BTG	0.00 0.00	3.36000 5.00000	15:00:00 15:00:00 15:00:00 15:00:00	434 20 457 20	4,2000 4,2000 4,2000 4,2000	1 1 1 1	20 20 20 19	3.50000 3.30000 2.82000 2.70000	4.60000 4.80000 4.86000 4.88000	280 873 1127 263	1 2 1 1
BLUPREIPO	5.57	-1.61 %	16:46:16	200	5,4900	1	521	5.33000	5.49000	80	1	6	31	[+]
BLU	5.30 5.57	4.46000 6.68000	16:45:27 16:10:16 16:08:26 16:08:06	1 500 250 250	5,4900 5,3200 5,3200 5,3300	3 1 1 1	898 100 300 50	5.32000 5.31000 5.30000 5.25000	5.50000 5.58000 5.60000 5.72000	1000 39 1197 380	1 1 2 1
BPC	0.19	-0.53 %	14:14:20	100	0,1870	1	2500	0.17300	0.18700	1048	1	6	1	[+]
BPC	0.18 0.19	0.14800 0.22200	11:57:01 10:48:33 09:21:57 15:31:56	5000 400 500 100	0,1845 0,1845 0,1850 0,1880	1 2 1 1	2000 1500 4000 70000	0.17250 0.17150 0.17050 0.17000	0.18800 0.18850 0.19400 0.19500	1900 500 2000 200	1 1 1 1
BRAS	0.23	0.00 %	17:02:28	600	0,2305	1	3000	0.22200	0.23050	8849	1	2	1	[+]
BSA	0.23 0.23	0.18440 0.27650	16:48:55 14:25:26 14:25:26 09:45:57	551 551 449 100	0,2305 0,2305 0,2305 0,2305	1 3 1 1	1500 15729 6568 31867	0.22100 0.22050 0.22000 0.21950	0.23100 0.23750 0.23850 0.23950	5386 1500 2500 20214	1 1 1 2
BROADGATE	0.00	0.00 %	11:29:31	1100	0,3000	1	2200	0.23200	PKC	13000	2	0	0	[+]
BDG	0.00 0.00	0.24000 0.36000	11:00:00 12:12:52 11:15:41 11:06:22	2000 1725 156 844	0,3000 0,3080 0,3080 0,3080	1 1 2 0	1000 1000 1006 0	0.23000 0.13000 0.10000 0.00000	0.30000 0.30800 0.36800 0.49000	125325 619 1760 1000	4 1 1 1
CANNABIS	1.46	0.00 %	17:00:00	2	1,5820	1	66	1.56000	1.58200	1138	1	0	1	[+]
CBD	1.46 1.58	1.16800 1.75200	17:00:00 11:28:35 09:00:09 09:00:00	53 27 67 190	1,5820 1,5700 1,5700 1,4600	2 2 1 1	244 110 800 400	1.50000 1.46000 1.45200 1.45000	1.60000 1.60200 1.63000 1.65000	180 930 2000 2296	1 1 1 3
CARBON	22.80	0.00 %	16:26:49	12	22,0000	1	33	22.00000	22.50000	200	1	0	3	[+]
CRB	22.00 22.80	18.25000 27.30000	16:19:05 15:43:08 10:47:53 16:25:44	60 40 2 100	22,0000 22,0000 22,8000 22,0000	2 3 1 1	200 150 15 15	21.00000 20.50000 20.10000 20.00000	22.80000 23.00000 23.50000 25.80000	72 100 20 60	1 1 1 1
CCS	0.00	0.00 %	09:42:58	265	2,1600	1	250	2.08000	2.20000	362	1	0	0	[+]
CCS	0.00 0.00	1.73000 2.58000	17:00:00 15:27:26 15:27:19 13:19:12	45 962 218 971	2,0800 2,0800 2,0600 2,0600	1 1 1 1	439 2500 333 2000	2.02000 1.96000 1.67000 1.66000	2.24000 2.46000 2.54000 2.66000	1300 1137 100 239	1 1 1 1
CDA	18.00	1.39 %	12:22:26	142	18,2500	1	8	18.30000	18.40000	92	1	0	4	[+]
CDA	18.00 18.25	14.40000 21.60000	11:07:34 10:04:04 09:50:44 11:32:09	50 36 1 13	18,2500 18,0000 18,0000 18,0000	2 1 2 1	99 29 235 10	18.00000 17.95000 17.80000 17.70000	18.45000 18.50000 18.80000 18.90000	10 70 84 10	1 1 2 1
CFG	20.50	-0.49 %	14:31:08	48	20,4000	2	140	19.85000	20.20000	53	1	0	4	[+]
CFG	19.80 20.50	16.40000 24.60000	14:00:25 11:23:56 09:00:00 16:13:14	34 100 2 100	19,8000 20,4000 20,5000 20,5000	2 1 1 1	81 142 110 1	19.80000 19.70000 19.65000 19.50000	20.30000 20.40000 20.50000 20.60000	25 360 42 50	1 3 1 1
CHERRY	4.90	-8.52 %	16:32:26	290	4,4000	2	740	4.31000	4.62000	470	1	2	8	[+]
CHP	4.40 4.90	3.92000 5.88000	14:09:31 12:45:56 12:45:56 12:45:42	20 480 25 500	4,4800 4,7700 4,7600 4,4800	2 1 1 1	1260 1 200 400	4.30000 4.10000 4.07000 4.02000	4.77000 4.90000 5.30000 5.34000	330 495 160 272	1 1 1 1
CLOUD	37.60	0.00 %	16:48:59	1	37,0000	1	25	36.60000	37.00000	59	1	1	31	[+]
CLD	36.50 37.60	30.10000 45.10000	13:58:28 12:22:58 11:16:35 11:09:32	240 25 1 60	37,0000 36,5000 36,5000 36,5000	1 1 1 1	58 46 10 80	36.30000 36.20000 36.00000 35.50000	37.80000 38.00000 38.80000 38.90000	200 55 244 353	1 1 1 1
COLUMBUS	8.15	-1.23 %	17:03:28	1712	8,0500	1	288	8.05000	8.08000	1429	1	51	416	[+]
CLC	7.96 8.22	6.52000 9.78000	17:02:06 17:02:06 17:00:00 17:00:00	103 185 2845 105	8,0500 8,0500 8,0500 8,0500	4 1 1 1	1225 975 330 356	7.96000 7.95000 7.93000 7.92000	8.13000 8.14000 8.15000 8.16000	202 400 500 400	1 1 1 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	1	50	0.50000	0.60000	3392	2	0	0	[+]
CRS	0.00 0.00	0.82400 1.23500	15:00:00 15:00:00 15:00:00 15:00:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	1 1 1 1	50 100 100 100	0.40000 0.30000 0.20000 0.10000	0.70000 0.80000 0.90000 1.00000	100 100 100 2600	1 1 1 2
CWPE	0.00	0.00 %	11:00:49	10	0,1700	0	0	0.00000	0.17000	26	1	0	0	[+]
CWP	0.00 0.00	0.13600 0.20400	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0,1700 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.30000 0.35000 0.40000 0.45000	5000 5000 5000 3000	1 1 1 1
DANKS	0.00	0.00 %	15:07:02	2000	0,6700	1	200	0.67000	0.68000	5000	1	0	0	[+]
DNS	0.00 0.00	0.54000 0.80000	16:24:30 16:24:30 11:25:10 11:25:10	29 1471 29 1471	0,7000 0,6900 0,6900 0,6800	1 2 1 1	5000 9388 10000 3968	0.64000 0.63000 0.62500 0.62000	0.69500 0.70000 0.71000 0.71500	2000 14273 3957 3276	1 2 2 1
DBENERGY	22.50	-3.51 %	14:57:41	50	22,0000	1	5	21.80000	23.00000	5	1	0	3	[+]
DBE	22.00 22.50	18.00000 27.00000	14:57:41 14:57:41 14:57:41 14:57:41	10 5 50 5	22,0000 22,3000 22,5000 22,5000	1 1 1 2	10 5 5 1355	21.60000 21.40000 21.20000 21.00000	23.30000 23.80000 23.90000 24.00000	10 5 57 5	1 1 1 1
DDISTANCE	1.23	8.53 %	13:37:31	45	1,4000	1	484	1.32000	1.40000	955	1	14	20	[+]
DDI	1.23 1.40	0.98400 1.47500	12:05:18 11:58:07 11:54:18 11:54:18	308 5000 298 702	1,4000 1,3700 1,4000 1,3900	1 1 1 1	560 770 405 1563	1.31000 1.30000 1.28500 1.28000	1.41000 1.43000 1.44500 1.45000	2000 1894 1300 1000	1 2 1 1
DEKTRA	19.20	-1.04 %	15:58:56	15	19,0000	2	299	19.00000	19.60000	10	1	0	2	[+]
DKR	19.00 19.70	15.40000 23.00000	15:55:52 15:37:37 15:37:37 09:31:45	60 20 3 1	19,1000 19,1000 19,2000 19,7000	2 1 1 1	114 20 20 20	18.80000 18.60000 18.50000 18.30000	19.70000 19.80000 19.90000 20.00000	508 461 500 207	1 2 1 3
EASYCALL	0.00	0.00 %	16:14:18	6	7,0400	1	30	7.16000	7.32000	25	1	0	0	[+]
ECL	0.00 0.00	5.64000 8.44000	15:43:42 10:35:08 10:35:08 09:30:53	35 200 30 105	7,0200 7,0000 7,0200 7,0400	1 1 1 1	25 15 15 20	7.08000 7.02000 6.88000 6.80000	7.48000 7.50000 7.76000 7.88000	20 193 20 35	1 1 1 1
ECCGAMES	1.19	-3.36 %	16:16:43	56	1,1500	2	2074	1.15000	1.19000	2515	2	27	31	[+]
ECC	1.14 1.19	0.95200 1.42500	13:16:13 13:16:13 12:30:20 12:30:20	650 100 1000 100	1,1900 1,1850 1,1850 1,1850	1 1 1 1	100 100 100 100	1.14500 1.14000 1.13500 1.13000	1.20000 1.21000 1.22000 1.23500	1000 2450 150 150	1 2 1 1
EFENERGII	0.31	0.65 %	15:38:50	50	0,3120	1	1000	0.30300	0.31100	1500	1	5	1	[+]
EFE	0.30 0.31	0.25000 0.37400	15:38:50 15:38:17 15:23:04 15:21:23	1500 3000 11 1	0,3110 0,3040 0,3040 0,3040	1 2 1 2	3200 3500 4495 8000	0.30200 0.30100 0.30000 0.29600	0.31200 0.32700 0.32800 0.33000	4060 1800 5950 6000	1 1 2 2
EKIOSK	1.60	7.50 %	15:45:58	20	1,7200	1	20	1.50000	1.72000	720	3	1	1	[+]
EKS	1.54 1.72	1.28000 1.92000	15:45:58 15:45:58 15:45:58 15:45:58	20 20 20 20	1,7000 1,6800 1,6600 1,6400	1 1 1 1	20 20 100 100	1.48000 1.46000 1.44000 1.42000	1.74000 1.76000 1.78000 1.80000	100 100 100 100	1 1 1 1
EKOPARK	9.00	-1.10 %	15:23:08	2	9,0000	1	10	8.70000	8.80000	198	1	0	0	[+]
EPR	9.00 9.00	7.20000 10.80000	14:01:35 13:00:57 13:00:57 12:52:13	82 115 3 4	9,1000 9,1000 9,4000 9,4000	1 1 1 1	20 20 20 20	8.50000 8.40000 8.30000 7.60000	9.30000 9.40000 9.50000 10.00000	20 20 390 10	1 1 1 1
EKOPOL	9.72	0.20 %	16:49:49	1	10,0000	1	6	9.72000	9.80000	200	1	3	25	[+]
EGH	9.42 10.00	7.78000 11.65000	16:49:49 16:49:49 16:49:49 16:49:49	206 95 99 259	9,9800 9,9800 9,9600 9,9400	1 1 1 1	82 259 140 400	9.42000 9.40000 9.18000 9.04000	9.90000 10.00000 10.20000 10.25000	140 634 726 499	1 2 3 1
EMONT	0.97	-0.52 %	09:28:46	9	0,9650	2	5100	0.94000	0.96500	100	1	0	0	[+]
ELM	0.97 0.97	0.77500 1.15000	12:00:12 13:27:59 10:13:45 09:36:46	15 100 15 12	0,9700 0,9500 0,9500 0,9500	2 2 1 1	1100 2900 100 89	0.92000 0.87000 0.85000 0.83000	0.97000 0.99000 1.01000 1.02000	378 100 73 100	1 1 1 1
EMUZYKA	0.00	0.00 %	11:05:27	112	9,0000	1	119	8.50000	9.05000	85	1	0	0	[+]
EMU	0.00 0.00	7.20000 10.80000	10:27:31 10:27:31 16:19:21 15:10:45	2 109 109 10	9,9000 9,3000 9,2500 9,3000	1 1 1 1	300 1 1500 200	8.20000 5.60000 5.30000 2.04000	9.10000 9.65000 9.80000 9.90000	112 104 150 79	1 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	7643	0,1250	2	145200	0.01000	PKC	13281	1	0	0	[+]
ESK	0.00 0.00	0.10000 0.15000	11:00:00 11:00:00 11:00:00 15:00:00	10000 1500 500 4022	0,1250 0,1250 0,1250 0,1250	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.10000 0.12500 0.14700 0.16900	1480 7593 11111 11111	2 2 1 1
EUROHIT	2.88	5.11 %	15:11:15	110	2,8800	1	100	2.50000	2.88000	1758	2	5	15	[+]
ERH	2.88 2.88	2.32000 3.44000	15:11:15 15:00:00 15:00:00 15:00:00	390 2300 1000 1000	2,8800 2,8800 2,8800 2,8800	1 1 1 1	2000 1300 1200 5	2.20000 1.55000 1.53000 0.20000	2.90000 3.00000 3.10000 4.00000	1000 667 3000 500	1 2 1 1
EUROSNACK	0.00	0.00 %	10:41:31	1500	1,0000	1	2000	1.01000	1.03000	2000	1	0	0	[+]
ECK	0.00 0.00	0.80000 1.20000	10:59:19 09:01:49 09:01:49 12:06:00	1000 1000 2000 2000	1,0000 1,0000 1,0200 1,0000	1 1 1 1	1000 2200 2000 2500	1.00000 0.99000 0.94000 0.92000	1.12000 1.19000 1.20000 1.24000	1000 4168 10000 600	1 1 1 1
EUROTAX	0.00	0.00 %	09:00:06	300	2,8200	1	52	2.66000	2.82000	220	1	0	0	[+]
ETX	0.00 0.00	2.26000 3.38000	13:39:26 11:25:07 10:51:09 10:49:46	1 300 273 235	2,8200 2,6600 2,6600 2,6800	1 1 1 1	282 575 1000 250	2.56000 2.44000 2.42000 2.38000	2.84000 2.86000 2.92000 3.04000	499 3303 782 490	1 1 1 1
EXCELLENC	0.18	-2.06 %	17:00:00	530	0,1804	1	9470	0.18040	0.18520	3337	1	67	12	[+]
EXC	0.18 0.19	0.14560 0.21800	17:00:00 17:00:00 17:00:00 17:00:00	11000 500 11000 2500	0,1804 0,1804 0,1804 0,1804	1 1 2 1	20000 800 6700 1000	0.18000 0.17960 0.17900 0.17700	0.18540 0.18580 0.18600 0.18780	20566 990 1000 11000	1 1 1 2
FABRYKAKD	0.00	0.00 %	10:13:22	500	0,4220	1	40	0.20000	PKC	18100	3	0	0	[+]
FKD	0.00 0.00	0.33800 0.50500	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0,4220 0,4100 0,4220 0,4080	1 1 1 0	1 5 5000 0	0.10000 0.04200 0.01000 0.00000	0.05000 0.33000 0.40000 0.42000	1350 7300 7250 11215	1 1 3 3
FARM51	44.00	1.27 %	17:00:00	5	44,0000	1	13	43.40000	44.00000	240	2	4	174	[+]
F51	43.30 44.15	35.20000 52.80000	17:00:00 17:00:00 16:49:29 16:44:59	100 15 24 248	44,0000 44,0000 44,0000 43,8000	1 1 2 2	500 50 600 111	43.00000 42.60000 42.50000 42.00000	44.10000 44.40000 44.45000 44.50000	1343 87 196 80	2 2 1 2
FINVENTUR	0.68	1.18 %	16:47:20	100	0,6880	2	205	0.63000	0.68800	100	1	4	3	[+]
FIV	0.63 0.70	0.54800 0.82000	16:46:18 16:46:18 11:59:21 11:59:21	2050 200 400 200	0,6300 0,6300 0,6980 0,6960	1 1 1 1	200 200 200 200	0.62800 0.62600 0.62400 0.62200	0.69000 0.69200 0.69400 0.69600	200 200 200 500	1 1 1 1
FOREVEREN	5.34	-0.94 %	16:49:39	165	5,2900	2	110	5.22000	5.29000	835	1	6	31	[+]
FOR	5.22 5.41	4.27500 6.40000	16:38:38 16:38:38 16:17:53 16:17:53	39 381 45 100	5,2800 5,2800 5,2800 5,2800	1 1 2 5	258 100 400 877	5.21000 5.20000 5.18000 5.15000	5.33000 5.35000 5.37000 5.38000	160 600 50 150	1 1 1 2
GALVO	0.00	0.00 %	09:13:09	900	0,9950	2	1887	0.92000	1.00000	5500	3	0	0	[+]
GAL	0.00 0.00	0.80000 1.19000	09:12:40 09:11:52 09:04:23 09:01:43	1847 53 1000 1053	0,9950 0,9500 0,9500 0,9200	1 1 1 1	1150 5088 777 2915	0.87000 0.84000 0.83500 0.83000	1.01000 1.03000 1.05000 1.10000	1367 1424 4353 2000	1 1 1 3
GENERGY	0.00	0.00 %	12:50:37	40000	0,0195	1	125	0.01250	PKC	3020	2	0	0	[+]
GNR	0.00 0.00	0.01400 0.02500	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0,0195 0,0195 0,0195 0,0195	2 2 0 0	156434 100000 0 0	0.01200 0.01100 0.00000 0.00000	0.01950 0.02950 0.03000 0.03200	21481 55555 104592 70000	1 1 1 1
GENOMED	0.00	0.00 %	16:21:12	2	36,0000	1	3	35.60000	36.00000	5	1	0	0	[+]
GEN	0.00 0.00	28.80000 43.20000	11:49:31 11:49:31 15:47:45 15:47:45	22 2 5 55	36,2000 36,4000 36,0000 38,0000	1 1 1 1	7 3 5 10	35.00000 34.40000 33.80000 33.20000	36.60000 36.80000 37.00000 37.80000	5 5 13 10	1 1 2 1
GENOMTEC	7.00	-0.14 %	15:56:18	400	6,9900	1	400	6.92000	6.99000	44	1	2	14	[+]
GMT	6.90 7.00	5.60000 8.40000	13:32:35 10:22:35 10:09:44 09:30:19	212 1000 250 125	6,9900 7,0000 6,9000 7,0000	1 2 1 1	500 5550 350 390	6.91000 6.90000 6.84000 6.83000	7.00000 7.20000 7.28000 7.30000	656 320 200 800	1 1 1 2
GENXONE	14.26	0.00 %	17:00:00	1	14,9600	1	94	14.40000	14.96000	4	1	2	30	[+]
GX1	14.10 14.96	11.42000 17.10000	16:44:31 16:44:31 13:46:08 13:46:08	599 400 4 16	14,4000 14,4200 14,9600 14,6000	1 1 1 1	20 50 55 20	14.30000 14.28000 14.20000 14.14000	14.98000 15.00000 15.10000 15.50000	1000 108 19 783	1 1 1 3
GEOTRANS	9.01	-0.43 %	17:00:00	11	9,2400	1	100	9.10000	9.24000	228	1	9	85	[+]
GTS	9.00 9.37	7.21000 10.80000	16:44:30 16:19:38 16:15:41 16:15:04	11 10 20 59	9,2400 9,2500 9,2600 9,2500	1 1 2 1	100 100 205 100	9.09000 9.08000 9.06000 9.05000	9.26000 9.28000 9.30000 9.31000	80 151 310 100	1 1 1 1
GKSKAT	0.00	0.00 %	11:00:00	1000	0,1990	1	2299	0.15100	0.19900	38168	4	0	0	[+]
GKS	0.00 0.00	0.16000 0.23800	11:00:00 11:00:00 11:00:00 12:01:55	557 3300 143 1000	0,1990 0,1990 0,1990 0,1990	1 1 1 2	36000 8000 6300 11950	0.15000 0.14700 0.14100 0.10000	0.20000 0.22000 0.23000 0.26200	106905 5000 42598 2000	2 1 2 1
GOLAB	0.00	0.00 %	11:56:37	150	0,2500	1	1000	0.10000	0.25000	3300	1	0	0	[+]
GOL	0.00 0.00	0.20000 0.30000	12:18:49 11:01:05 11:01:05 11:01:05	3300 89 111 300	0,1940 0,3960 0,3960 0,3960	1 1 2 0	6000 20000 100000 0	0.09050 0.02050 0.01050 0.00000	0.30000 0.39600 0.40000 0.43000	41260 1811 5000 1421	2 1 1 1
GOTFI	0.00	0.00 %	11:00:00	21	19,0000	1	200	6.00000	15.50000	150	1	0	0	[+]
GTF	0.00 0.00	15.20000 22.80000	11:00:00 11:04:30 11:00:00 11:00:00	15 10 5 5	21,0000 25,0000 30,0000 36,6000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	20.00000 0.00000 0.00000 0.00000	100 0 0 0	1 0 0 0
GOVENA	0.06	5.98 %	13:35:11	3746	0,0638	2	3500	0.05840	0.06340	20000	1	25	2	[+]
GOV	0.06 0.06	0.04200 0.07760	13:34:36 13:34:36 13:34:36 13:34:36	3040 500 960 2500	0,0638 0,0634 0,0632 0,0628	2 1 1 1	25000 16894 11197 15000	0.05820 0.05800 0.05760 0.05720	0.06360 0.06380 0.06400 0.06420	21500 92626 70000 24000	3 3 2 1
GREMPCO	0.63	0.00 %	09:25:26	50	0,6300	1	100	0.61200	0.63000	251	1	0	0	[+]
GRM	0.63 0.63	0.50400 0.75600	15:06:42 14:41:55 14:41:55 14:41:55	50 1700 200 100	0,6300 0,6100 0,6120 0,6200	1 1 1 1	3300 100 2000 200	0.61000 0.60200 0.60000 0.58200	0.64600 0.64800 0.65000 0.66000	100 300 4500 1350	1 1 1 1
GRUPAREC	72.00	0.70 %	16:00:46	11	71,5000	1	35	68.50000	71.00000	20	1	0	13	[+]
GRC	68.00 72.00	58.00000 86.00000	16:00:46 16:00:46 15:57:24 15:57:24	85 9 32 20	68,5000 68,0000 68,5000 69,0000	5 1 1 1	128 100 35 9	65.00000 63.50000 63.00000 61.50000	71.50000 72.00000 73.50000 74.00000	30 167 51 269	1 1 1 3
HEMP	0.46	0.90 %	17:00:00	1348	0,4500	6	19626	0.45000	0.46950	188	1	179	80	[+]
HMP	0.44 0.48	0.36800 0.55200	17:00:00 17:00:00 17:00:00 16:49:55	1 5000 5000 1	0,4500 0,4500 0,4500 0,4690	1 1 3 1	5000 10000 6036 10000	0.44600 0.44100 0.43800 0.43700	0.47200 0.47400 0.47500 0.47600	3000 920 2500 15688	1 1 1 2
HORTICO	0.00	0.00 %	14:02:09	500	5,4800	1	395	5.34000	5.48000	1530	2	0	0	[+]
HOR	0.00 0.00	4.39000 6.56000	10:25:57 17:00:00 16:45:32 16:45:32	261 150 344 156	5,3400 5,4800 5,3400 5,3600	1 2 1 1	2000 1200 379 1500	5.32000 5.30000 5.28000 5.22000	5.50000 5.54000 5.60000 5.62000	5077 364 988 1950	1 1 1 2
Hub.Tech	0.45	4.29 %	17:00:00	4365	0,4740	1	1524	0.46550	0.47400	2150	2	438	206	[+]
HUB	0.45 0.48	0.36000 0.54000	17:00:00 17:00:00 16:49:53 16:48:55	135 120 20 1476	0,4740 0,4740 0,4740 0,4655	3 1 1 1	9341 1000 2000 5100	0.46500 0.46350 0.46150 0.46100	0.47450 0.47500 0.47800 0.47850	4134 2930 17659 1000	2 1 2 1
HURTIMEX	0.23	0.00 %	12:44:32	999	0,2600	1	1500	0.23400	0.25900	500	1	1	0	[+]
HRT	0.23 0.26	0.18600 0.27800	12:24:45 15:35:06 15:35:06 14:20:36	500 1 500 500	0,2320 0,2600 0,2440 0,2440	1 1 1 1	2000 4489 5000 21088	0.23300 0.23100 0.23000 0.20800	0.26000 0.26100 0.26300 0.27200	2844 4445 1354 4499	1 1 1 1
HYDRAPRES	0.53	1.92 %	10:03:14	20	0,5300	1	1500	0.48000	0.51500	3913	1	0	0	[+]
HPS	0.53 0.53	0.42400 0.63500	15:19:00 14:51:24 14:51:24 14:31:40	542 10 393 90	0,5200 0,5200 0,5250 0,5250	1 1 1 1	500 500 200 75	0.45000 0.44000 0.43000 0.42800	0.52000 0.53000 0.53500 0.54000	1155 1055 3630 1676	1 1 2 1
ICPD	0.00	0.00 %	15:46:28	1	1,4700	1	100	1.37000	1.50000	100	1	0	0	[+]
ICD	0.00 0.00	1.17600 1.76400	15:46:28 15:38:53 15:38:53 15:56:24	19 703 20 1	1,4500 1,3400 1,3702 1,4500	1 1 1 1	20 100 100 100	1.33000 1.25000 1.01000 0.98000	1.52000 1.55000 1.61000 1.64000	20 99 100 99	1 1 1 1
IDH	3.00	10.32 %	15:00:00	7	3,1000	1	341	2.82000	3.10000	214	1	0	1	[+]
IDH	3.00 3.10	2.40000 3.60000	15:00:00 11:10:46 11:02:00 11:00:00	43 17 58 300	3,1000 3,0000 3,0000 3,0000	1 1 1 2	150 20 20 420	2.72000 2.70000 2.60000 2.50000	3.12000 3.20000 3.48000 3.50000	200 447 192 454	1 3 1 1
INFOSCAN	0.68	8.82 %	17:00:00	1733	0,7400	1	2000	0.72000	0.74000	3855	2	215	154	[+]
IST	0.66 0.75	0.54600 0.81800	17:00:00 17:00:00 16:37:18 16:37:18	210 1340 1 3555	0,7400 0,7400 0,7400 0,7390	1 1 1 1	4326 3700 2999 4476	0.71700 0.71300 0.71000 0.70800	0.74400 0.74500 0.74600 0.74800	2555 3705 20000 6956	1 2 1 3
INFRA	0.00	0.00 %	15:03:41	877	1,1600	1	100	1.16000	1.20000	100	1	0	0	[+]
IFA	0.00 0.00	0.92800 1.39000	15:03:41 10:51:38 10:51:29 10:51:20	100 818 100 100	1,1650 1,2250 1,2000 1,1800	1 1 1 2	100 600 100 1900	1.14500 1.14000 1.12500 1.12000	1.22500 1.23500 1.25000 1.27000	100 100 100 100	1 1 1 1
INNOGENE	5.30	-2.65 %	17:00:00	200	5,1500	5	497	5.00000	5.15000	69	1	2	8	[+]
IGN	5.00 5.30	4.24000 6.36000	16:40:38 16:16:42 14:18:21 14:18:21	10 1 153 47	5,1500 5,1500 5,0000 5,0000	1 1 1 1	50 200 200 500	4.90000 4.82000 4.80000 4.70000	5.29000 5.30000 5.45000 5.50000	200 475 392 2088	1 1 1 2
INTELIWIS	2.12	4.37 %	17:02:40	1	2,1500	1	100	2.03000	2.15000	399	1	4	8	[+]
ITL	2.03 2.15	1.70000 2.54000	17:02:40 17:00:00 16:46:21 13:11:39	300 700 600 50	2,1500 2,1500 2,0300 2,1500	1 1 1 1	50 100 118 880	2.02000 2.00000 1.98000 1.96000	2.16000 2.17000 2.18000 2.20000	2160 750 1049 1750	2 1 2 2
INTERIAPL	4.18	-0.46 %	17:00:00	1	4,3600	1	479	4.18000	4.36000	299	1	1	6	[+]
INT	4.10 4.36	3.35000 5.00000	11:57:43 11:09:09 10:39:33 10:39:23	479 321 200 479	4,2000 4,1100 4,1000 4,1800	1 2 2 1	968 753 317 150	4.12000 4.11000 4.10000 4.06000	4.38000 4.40000 4.80000 4.82000	2000 5240 988 1297	2 2 1 1
INTWORKS	7.46	-0.80 %	17:00:00	1	7,4400	1	90	7.12000	7.44000	29	1	0	1	[+]
IWS	7.12 7.46	5.98000 8.94000	16:44:25 16:44:25 16:44:25 12:41:13	10 25 15 15	7,1200 7,1800 7,2000 7,2000	2 1 1 1	21 15 40 10	7.00000 6.90000 6.80000 6.74000	7.46000 7.58000 7.60000 7.68000	75 200 20 20	1 1 1 1
JRHOLDING	6.08	-5.41 %	17:00:00	250	5,9400	2	1590	5.90000	6.08000	356	1	23	138	[+]
JRH	5.82 6.32	4.87000 7.28000	17:00:00 16:49:55 16:49:35 16:47:54	220 44 150 250	5,9400 6,0800 6,0800 6,0800	1 1 1 2	140 500 200 830	5.88000 5.84000 5.82000 5.80000	6.10000 6.30000 6.32000 6.34000	2000 115 70 99	2 1 1 1
JUJUBEE	1.61	2.42 %	17:00:00	210	1,6900	1	790	1.69000	1.69500	400	1	1	2	[+]
JJB	1.61 1.70	1.29000 1.93000	12:22:49 12:12:59 10:59:05 10:48:07	492 100 5 500	1,6800 1,6800 1,7000 1,6100	1 1 1 1	400 303 100 400	1.66000 1.65000 1.62000 1.60500	1.70000 1.71000 1.72000 1.74000	3095 200 20 20	2 1 1 1
JWA	0.42	0.00 %	09:02:18	18	0,4200	1	757	0.39000	0.42000	1976	1	0	0	[+]
JWA	0.42 0.42	0.33600 0.50400	15:20:04 11:16:58 13:18:03 11:39:04	1 1 1 4473	0,4200 0,4200 0,4200 0,3940	1 1 1 1	2632 1499 101 3900	0.38000 0.34000 0.33000 0.31900	0.42800 0.44000 0.44600 0.44900	1234 3000 2000 4859	1 1 1 1
KANCELWEC	0.00	0.00 %	15:01:53	100	1,4000	1	1070	1.29000	1.40000	63	1	0	0	[+]
KPI	0.00 0.00	1.12000 1.68000	16:47:57 16:47:13 15:32:13 14:39:08	499 1 1 995	1,3000 1,3100 1,4900 1,3100	1 1 1 1	1400 1575 300 400	1.28000 1.27000 1.26000 1.25000	1.45000 1.46000 1.50000 1.54000	199 499 2500 152	1 1 1 1
KBJ	14.60	-1.02 %	11:30:42	10	14,5500	1	170	14.00000	14.55000	140	1	0	2	[+]
KBJ	14.00 14.60	11.70000 17.50000	11:30:10 09:02:40 09:00:00 16:49:54	125 15 2 5	14,0000 14,6000 14,6000 14,7000	1 1 2 2	300 200 104 228	13.60000 13.50000 13.05000 13.00000	14.60000 14.65000 14.70000 14.75000	651 160 485 6	1 1 1 1
KLON	1.46	-5.41 %	11:14:03	33620	1,4000	1	100	1.42000	1.57000	810	1	35	49	[+]
KLN	1.40 1.46	1.17000 1.75000	11:13:16 09:18:32 13:52:43 13:15:59	1380 1360 1360 659	1,4600 1,4800 1,4800 1,4200	1 1 1 1	100 250 1990 100	1.30000 1.22000 1.21000 1.16000	1.58000 1.70000 1.74000 1.75000	2000 100 2000 6585	1 1 1 1
KORBANK	9.60	0.00 %	11:08:48	4	9,6000	1	1	9.60000	9.80000	20	1	0	0	[+]
KOR	9.60 9.60	7.70000 11.50000	10:27:00 09:42:15 09:08:57 15:31:21	5 2 98 5	9,6000 9,6000 9,6000 9,6000	1 1 2 1	20 25 140 20	9.50000 9.25000 9.10000 9.00000	9.85000 9.90000 9.95000 10.00000	20 1454 85 20	1 1 1 1
KUPIEC	1.84	-1.60 %	15:49:01	1060	1,8400	1	100	1.83000	1.94000	100	1	1	2	[+]
KPC	1.84 1.84	1.47500 2.20000	15:49:01 13:23:50 13:23:50 12:15:39	100 950 50 125	1,8400 1,8700 1,8700 1,9600	1 1 1 1	100 200 100 100	1.81000 1.80000 1.74000 1.73000	1.95000 1.96000 1.97000 1.97500	100 100 50 100	1 1 1 1
LAURENPES	0.07	1.87 %	17:00:00	5000	0,0709	1	10636	0.06980	0.07090	4015	1	159	11	[+]
LPS	0.07 0.07	0.04960 0.09200	16:36:02 16:03:50 15:38:21 14:25:52	13274 1985 9015 2737	0,0700 0,0710 0,0710 0,0710	1 1 1 1	20000 12000 20000 25000	0.06950 0.06940 0.06930 0.06920	0.07100 0.07110 0.07200 0.07290	21907 15636 20369 21000	1 1 1 1
LOKATYBUD	0.00	0.00 %	15:01:17	78	0,6000	1	1200	0.43000	0.60000	6742	4	0	0	[+]
LBD	0.00 0.00	0.48000 0.72000	15:01:17 15:01:17 15:01:17 15:01:17	100 100 100 100	0,6000 0,6000 0,6000 0,6000	1 1 1 1	100 2000 100 100	0.42000 0.41000 0.37000 0.36000	0.62000 0.63000 0.65000 0.70000	3000 100 6700 200	1 1 2 1
LUG	0.00	0.00 %	13:15:31	146	6,2500	1	400	6.00000	6.25000	150	1	0	0	[+]
LUG	0.00 0.00	5.00000 7.50000	09:00:00 09:00:00 12:36:28 12:36:07	136 40 160 240	6,3000 6,3000 6,3000 6,3000	1 1 1 1	400 99 555 250	5.80000 5.20000 5.15000 0.01000	6.30000 6.40000 6.50000 6.60000	3868 260 498 500	2 1 1 1
LUKARDI	0.00	0.00 %	12:01:45	1124	0,8900	1	1220	0.82000	0.89000	3376	1	0	0	[+]
LUK	0.00 0.00	0.71500 1.06000	15:45:42 14:01:46 09:44:08 16:13:03	1 950 599 1	0,9650 0,8950 0,9500 0,9500	1 1 1 1	777 1000 3 5	0.72000 0.71500 0.39600 0.10000	0.90000 0.96500 0.97000 1.02000	1124 581 1103 950	1 1 1 1
M4B	19.80	15.31 %	15:13:37	5	22,6000	1	30	19.40000	20.40000	50	1	0	3	[+]
M4B	19.80 22.80	15.90000 23.60000	15:13:37 15:12:10 15:09:16 15:07:39	20 30 15 20	20,2000 20,2000 22,8000 22,0000	1 1 1 1	60 40 150 10	19.20000 17.20000 16.50000 14.00000	22.60000 22.80000 23.00000 23.40000	47 25 150 45	2 1 1 1
MAKOLAB	0.00	0.00 %	09:54:50	92	4,7000	1	525	4.50000	4.72000	525	1	0	0	[+]
MLB	0.00 0.00	3.76000 5.60000	09:51:20 09:41:11 15:42:36 15:13:46	253 247 483 370	4,7000 4,6800 4,6800 4,6800	1 2 1 1	350 1078 370 411	4.48000 4.46000 4.44000 4.34000	4.74000 4.78000 4.80000 4.82000	130 800 1178 926	1 1 2 1
MALKOWSKI	0.00	0.00 %	15:01:31	500	4,5200	0	0	0.00000	0.00000	0	0	0	0	[+]
MMA	0.00 0.00	4.08000 4.96000	15:01:31 15:01:31 09:47:06 12:42:35	50 450 2300 50	4,5400 4,5400 4,5200 4,5800	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
MAXIMUS	2.22	0.00 %	15:00:00	15	2,3000	1	50	2.16000	2.30000	105	1	1	1	[+]
MAX	2.22 2.30	1.78000 2.66000	15:00:00 11:00:00 11:00:00 15:15:54	100 400 100 65	2,3000 2,2200 2,2200 2,3000	1 1 1 1	100 50 200 100	2.10000 2.04000 2.00000 1.84000	2.36000 2.40000 2.44000 2.46000	100 90 100 100	1 1 1 1
MAXIPIZZA	0.00	0.00 %	14:56:29	150	0,6850	1	1636	0.61000	0.68000	2999	1	0	0	[+]
MXP	0.00 0.00	0.55000 0.82000	12:56:23 12:56:23 12:51:56 12:51:56	1 199 1 1410	0,7150 0,7000 0,7000 0,6700	2 1 1 1	3738 6668 2000 1782	0.60000 0.59500 0.58500 0.56000	0.68500 0.70000 0.71000 0.72000	5462 741 2000 3400	1 1 1 1
MEDAPP	0.52	0.00 %	17:00:00	59	0,5180	1	3443	0.51800	0.54000	6000	1	37	19	[+]
MDA	0.52 0.54	0.41450 0.62100	17:00:00 17:00:00 17:00:00 15:37:05	1498 952 100 2222	0,5180 0,5180 0,5180 0,5220	1 1 1 2	210 1725 7000 4046	0.51700 0.51500 0.51300 0.51200	0.54200 0.54500 0.54600 0.54800	2051 4200 3324 15000	1 2 1 2
MEDCAMP	1.18	0.51 %	17:00:00	1	1,1820	1	1000	1.10000	1.18200	3178	2	7	7	[+]
MDP	1.10 1.19	0.94100 1.41000	16:48:55 11:51:13 11:05:21 11:05:21	265 2000 265 1000	1,1020 1,1020 1,1020 1,1020	1 1 1 2	545 2000 1990 1650	1.06000 1.03200 1.03000 1.02000	1.18400 1.20000 1.25000 1.27400	2350 1000 500 862	1 1 1 1
MEDICOBIO	1.30	-0.37 %	12:21:40	10	1,3500	1	4128	1.29500	1.35000	4725	1	3	4	[+]
MDB	1.28 1.35	1.04000 1.56000	12:21:40 12:21:19 12:21:19 11:46:19	300 930 270 100	1,3000 1,2800 1,2800 1,3000	1 1 1 2	70 200 200 1180	1.28000 1.27000 1.26000 1.25000	1.35500 1.36000 1.38000 1.40000	4616 3858 3595 1620	2 3 2 2
MENNICASK	132.00	1.06 %	17:00:00	13	133,4000	2	79	133.20000	135.60000	20	1	0	51	[+]
MNS	132.00 135.80	105.60000 158.40000	16:34:21 15:18:05 15:18:05 14:56:56	10 3 50 5	135,6000 133,2000 133,4000 133,2000	1 1 2 1	30 40 33 10	132.40000 132.20000 132.00000 131.20000	135.80000 136.00000 137.00000 138.00000	16 20 6 94	2 2 1 3
MERA	1.48	3.57 %	16:04:55	150	1,4500	1	100	1.41000	1.55000	100	1	2	3	[+]
MER	1.45 1.60	1.19000 1.77000	16:04:31 12:44:12 12:44:12 12:44:12	100 240 20 20	1,4500 1,6000 1,6000 1,5800	1 1 1 1	100 100 100 20	1.40000 1.38000 1.37000 1.36000	1.56000 1.57000 1.58000 1.60000	100 100 1000 1760	1 1 1 1
MERLINGRP	0.25	0.00 %	17:00:00	111	0,2400	1	500	0.23200	0.24000	10329	1	6	1	[+]
MRG	0.23 0.25	0.20000 0.30000	16:37:10 16:36:55 16:12:21 12:43:48	500 1500 49 2353	0,2330 0,2350 0,2400 0,2370	2 2 1 1	5147 756 500 2000	0.22800 0.22700 0.22200 0.22100	0.24800 0.24900 0.25000 0.25100	8353 500 400 500	1 1 1 1
MILKPOL	0.00	0.00 %	13:31:08	98	1,6000	1	1000	1.33000	1.50000	500	1	0	0	[+]
MLP	0.00 0.00	1.28000 1.92000	13:31:08 13:31:08 12:16:42 12:16:42	2 300 2 998	1,6000 1,5900 1,6000 1,5900	1 1 1 1	1000 333 500 100	1.32000 1.22000 1.21000 1.20000	1.55000 1.59000 1.60000 1.65000	500 1482 8267 12500	1 1 3 2
MINERAL	0.80	7.55 %	15:40:39	11	0,8550	1	750	0.81000	0.85500	1989	1	11	9	[+]
MND	0.80 0.87	0.64000 0.95000	15:06:10 13:45:50 13:45:37 13:24:01	1250 11 1250 72	0,8100 0,8600 0,8000 0,8700	1 1 1 1	1250 1100 2000 1656	0.80000 0.76500 0.76000 0.75500	0.86000 0.87000 0.87500 0.88000	4038 1528 1500 1137	2 1 1 1
MMCPL	0.00	0.00 %	16:48:29	1	13,9000	1	16	10.20000	13.90000	92	2	0	0	[+]
MMC	0.00 0.00	11.20000 16.60000	13:03:21 12:44:28 09:00:00 17:00:00	1 2 1 1	12,0000 13,9000 14,0000 12,1000	1 1 1 1	180 1 1 300	10.10000 2.60000 1.54000 1.41000	14.00000 14.30000 14.90000 15.00000	89 50 22 79	1 1 1 1
MOONLIT	0.96	-0.53 %	17:00:00	11	0,9450	1	2000	0.85000	0.94500	689	1	9	8	[+]
MLT	0.88 0.96	0.76500 1.14000	16:43:35 16:43:24 16:43:24 16:43:24	1181 119 800 890	0,8800 0,8800 0,8850 0,8900	2 2 1 1	2250 2286 3000 700	0.81000 0.80500 0.80000 0.75000	0.95000 1.00000 1.02000 1.03000	2400 1710 2200 1450	1 1 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0,1500	1	50000	0.01000	PKC	200	1	0	0	[+]
MTR	0.00 0.00	0.12000 0.18000	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0,1500 0,1500 0,1500 0,1500	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.15000 0.19000 0.35000 0.00000	3962 9700 35000 0	1 1 1 0
MOVIEGAMES	28.40	0.00 %	17:00:00	1	29,4000	2	34	28.55000	29.40000	111	2	1	27	[+]
MOV	28.40 29.40	22.75000 34.05000	17:00:00 16:47:43 16:46:09 16:38:45	1 63 50 21	29,4000 28,6500 28,6500 28,6500	2 1 1 2	296 5 20 83	28.50000 28.30000 28.25000 28.10000	29.50000 29.70000 29.80000 29.90000	68 20 76 70	1 1 1 1
MPAY	1.16	-0.67 %	17:00:00	5	1,1780	2	1273	1.13400	1.17800	995	1	55	63	[+]
MPY	1.13 1.19	0.92800 1.39200	17:00:00 16:48:55 16:37:20 16:35:52	25 367 472 950	1,1780 1,1340 1,1400 1,1500	1 1 1 1	1522 100 200 200	1.13200 1.13000 1.12800 1.12600	1.18000 1.18200 1.18400 1.18600	200 1983 200 200	1 2 1 1
MPLVERBUM	0.00	0.00 %	09:13:05	2	7,2000	1	92	5.80000	7.20000	198	1	0	0	[+]
VER	0.00 0.00	5.80000 8.60000	09:12:51 16:34:38 14:01:25 12:56:29	30 13 2 152	6,7000 6,7000 7,1000 6,8500	1 1 1 0	99 218 1000 0	5.40000 5.15000 0.01000 0.00000	7.30000 8.00000 8.80000 9.90000	133 481 307 99	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0,0500	1	20000	0.02000	PKC	142311	4	0	0	[+]
MTS	0.00 0.00	0.03500 0.06500	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0,0500 0,0400 0,0400 0,0400	1 1 0 0	50000 50000 0 0	0.01050 0.01000 0.00000 0.00000	0.02000 0.03000 0.04000 0.05000	100481 4500 15400 38826	2 1 1 2
NEPTIS	40.00	0.00 %	09:09:34	1	40,0000	1	10	40.20000	41.00000	5	1	0	0	[+]
YAN	40.00 40.00	32.00000 48.00000	16:19:09 16:15:50 16:13:07 16:13:00	10 10 50 10	40,0000 41,0000 42,6000 43,0000	1 1 1 1	38 10 36 20	40.00000 38.00000 36.00000 35.00000	42.00000 43.00000 44.00000 45.00000	5 5 5 10	1 1 1 1
NEXTBIKE	0.00	0.00 %	15:02:59	94	5,1000	1	10	4.90000	5.10000	20	1	0	0	[+]
NXB	0.00 0.00	4.08000 6.10000	15:01:43 15:01:23 11:01:58 11:01:58	10 10 573 75	5,1000 5,1000 4,1200 4,1200	1 1 1 1	25 20 20 25	4.80000 4.70000 4.64000 4.56000	5.20000 5.30000 5.40000 5.70000	5 15 30 25	1 1 1 1
NGGAMES	0.12	0.43 %	15:34:06	13900	0,1155	1	8000	0.11000	0.11550	6100	1	21	2	[+]
NGG	0.11 0.12	0.09200 0.13800	12:10:12 10:40:05 09:50:43 09:09:37	4500 19 2300 100	0,1150 0,1080 0,1140 0,1150	1 1 1 1	4611 10000 12000 13000	0.10800 0.10750 0.10700 0.10600	0.11600 0.11700 0.11800 0.11950	5102 6813 9291 3500	1 1 1 1
NOCTILUCA	45.52	-1.28 %	17:00:00	1	47,3800	1	100	45.90000	47.38000	99	1	0	9	[+]
NCL	45.52 47.85	36.41500 54.61000	17:00:00 17:00:00 11:33:24 11:18:01	10 15 50 5	47,3800 47,3800 47,4000 47,5000	1 3 2 1	100 217 83 50	45.66000 45.65000 45.63000 45.60000	47.40000 47.50000 47.85000 48.00000	100 184 43 13	1 1 1 1
NOTORIA	7.40	-0.68 %	15:48:23	41	7,3500	1	290	7.35000	7.60000	169	1	0	0	[+]
NTS	7.35 7.40	5.95000 8.85000	11:18:29 13:44:03 13:43:29 09:27:34	14 14 12 11	7,4000 7,4000 7,4500 7,4500	1 1 1 1	275 1410 100 1917	7.30000 5.55000 5.00000 3.40000	7.65000 7.70000 7.95000 9.40000	265 260 166 121	1 1 1 1
NOVAINV	1.30	-2.57 %	16:31:44	14	1,3250	1	300	1.25000	1.32000	1000	1	13	17	[+]
NOV	1.23 1.35	1.04000 1.55000	15:34:03 15:34:03 14:53:41 14:53:41	350 1000 400 1317	1,2600 1,2600 1,2600 1,2650	1 1 1 1	610 1500 1500 740	1.22500 1.20500 1.16000 1.15500	1.32500 1.34000 1.37000 1.38000	2000 1350 1000 1040	1 1 1 1
NWAI	13.90	-2.80 %	12:41:55	38	13,9000	1	100	13.00000	14.00000	100	1	0	1	[+]
NWA	13.90 13.90	11.20000 16.60000	09:09:33 16:33:16 16:33:16 16:04:35	1 4 116 38	14,3000 14,3000 14,0000 12,9000	1 1 1 2	101 250 132 133	12.80000 12.50000 12.40000 12.30000	14.30000 14.40000 14.80000 16.00000	321 150 62 1749	2 1 1 3
ONEMORE	2.58	10.32 %	16:21:25	250	2,7800	1	200	2.59000	2.78000	200	1	22	57	[+]
OML	2.30 2.88	2.06500 3.09500	16:21:25 16:20:58 16:16:37 15:55:39	875 333 300 80	2,7800 2,7950 2,7950 2,7950	1 1 1 1	31 600 200 100	2.58500 2.54000 2.51000 2.50000	2.84000 2.85500 2.86000 2.87000	199 350 4000 200	1 1 1 1
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	500	4.00000	4.00000	250	2	0	0	[+]
ONC	0.00 0.00	4.80000 7.20000	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6,0000 6,0000 6,0000 6,0000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	5.80000 5.95000 6.00000 6.95000	2010 200 250 2	1 1 1 1
ORGANIC	0.00	0.00 %	14:50:48	4	3,9000	1	20	3.60000	3.86000	100	1	0	0	[+]
ORG	0.00 0.00	3.12000 4.68000	14:50:48 14:50:48 14:50:48 14:50:48	20 20 20 20	3,8800 3,8600 3,8400 3,8200	1 1 1 1	20 20 20 20	3.50000 3.40000 3.38000 3.36000	3.88000 3.90000 3.92000 3.94000	750 251 20 20	1 2 1 1
ORZLOPONY	2.06	0.00 %	17:00:00	60	2,0600	1	2913	2.06000	2.28000	600	1	0	1	[+]
ORL	2.06 2.06	1.65000 2.46000	17:00:00 11:31:03 11:20:33 11:20:33	410 27 5000 400	2,0600 2,0600 2,0600 2,1000	1 2 3 1	326 2200 8347 333	2.04000 2.02000 2.00000 1.74000	2.30000 2.36000 2.40000 2.42000	1800 600 1210 5414	1 1 1 2
OUTDOORZY	0.71	8.06 %	09:20:16	28	0,7780	1	600	0.72000	0.76400	1000	1	13	10	[+]
OUT	0.71 0.78	0.57200 0.85600	09:20:16 09:19:54 09:19:42 09:19:42	1272 3100 928 2072	0,7760 0,7760 0,7760 0,7500	1 1 1 1	400 400 500 7088	0.71400 0.69200 0.69000 0.67600	0.76600 0.76800 0.77000 0.77400	2455 10489 2067 300	1 1 1 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	1	5000	0.25000	0.55000	830	1	0	0	[+]
PTE	0.00 0.00	0.44800 0.67200	11:00:00 11:00:00 11:00:00 11:00:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	1 1 1 1	3000 3000 3000 5000	0.20000 0.16100 0.16050 0.15000	0.56000 0.57000 0.57600 0.59000	801 100 500 100	3 1 1 1
PARTNER	0.13	13.95 %	10:14:33	680	0,1470	1	2000	0.13150	0.14000	6120	1	17	2	[+]
PRN_	0.13 0.15	0.10300 0.15400	10:14:33 10:14:33 09:04:07 09:04:07	6120 2000 500 2000	0,1400 0,1395 0,1365 0,1350	1 2 1 1	6500 39129 6500 1000	0.13050 0.13000 0.12700 0.12650	0.14650 0.14700 0.15000 0.15050	3500 52120 8620 10399	1 4 2 2
PASSUS	0.00	0.00 %	14:43:13	15	40,0000	1	50	40.00000	40.50000	10	1	0	0	[+]
PAS	0.00 0.00	32.00000 48.00000	14:26:27 14:26:27 14:26:27 14:26:27	5 40 50 20	40,0000 40,0000 40,3000 40,4000	1 1 2 1	10 20 205 10	39.80000 39.60000 39.50000 39.30000	40.90000 41.00000 41.20000 41.50000	20 10 5 5	1 1 1 1
PLASMA	0.67	18.75 %	11:00:00	1	0,6650	1	370	0.56000	0.66500	1519	3	0	0	[+]
PSM	0.67 0.67	0.53500 0.79500	15:22:40 15:20:58 15:20:58 15:12:09	430 700 1000 720	0,5600 0,5600 0,5600 0,5600	1 1 1 0	1961 2487 5 0	0.51000 0.40000 0.10000 0.00000	0.95000 0.95500 1.08000 1.17000	601 1364 1299 200	1 1 1 1
PLATIGE	25.50	2.00 %	13:37:09	50	25,5000	2	123	24.60000	25.50000	2107	7	0	2	[+]
PLI	25.50 25.50	20.40000 30.60000	12:03:31 09:00:00 16:47:05 16:47:05	40 2 2 23	25,5000 25,5000 25,0000 24,9000	1 1 1 1	100 200 400 400	24.50000 24.40000 24.30000 24.20000	25.80000 26.00000 26.10000 26.20000	120 1047 38 90	1 3 1 1
PLGROUP	0.24	4.78 %	12:34:45	100	0,2190	1	5000	0.20000	0.21900	2030	2	11	2	[+]
PLG	0.20 0.24	0.18800 0.28200	12:19:47 12:19:47 12:19:47 10:48:15	3000 2000 5000 380	0,2000 0,2010 0,2020 0,2350	1 1 1 1	4300 500 500 500	0.19850 0.19800 0.19700 0.19600	0.22000 0.22400 0.23400 0.23500	3000 5000 7000 5620	1 1 1 2
POINTPACK	39.60	1.27 %	12:25:53	13	40,0000	2	125	39.30000	39.90000	60	1	2	69	[+]
PNT	39.30 40.60	31.70000 47.50000	12:25:53 12:22:31 10:32:59 10:22:36	41 25 39 34	40,0000 39,3000 40,6000 40,6000	1 2 2 1	61 112 452 100	39.20000 39.10000 39.00000 38.80000	40.00000 40.60000 40.70000 40.80000	1028 108 60 137	2 2 1 1
POLLENAE	0.00	0.00 %	11:00:00	100	0,3600	1	5000	0.10100	PKC	5850	2	0	0	[+]
PLE	0.00 0.00	0.28800 0.43200	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0,3600 0,3600 0,3300 0,3300	1 1 0 0	6000 100 0 0	0.08050 0.01000 0.00000 0.00000	0.36000 0.39000 0.90000 1.00000	55000 300 60 15534	2 1 1 1
POLMAN	0.33	-0.29 %	17:00:00	1	0,3490	1	171	0.32600	0.34900	1499	1	2	1	[+]
PLM	0.33 0.35	0.26100 0.39100	12:51:27 09:17:25 16:49:18 11:29:57	200 2129 500 2000	0,3260 0,3260 0,3500 0,3290	1 2 1 1	1500 4510 3225 6000	0.32100 0.32000 0.31000 0.30200	0.35000 0.36500 0.36600 0.36800	700 2257 2000 2005	1 1 1 1
POLTRONIC	1.05	0.00 %	16:08:15	1	1,1000	1	1962	1.02000	1.10000	5437	3	1	1	[+]
PTN	1.05 1.10	0.84000 1.26000	14:13:56 14:13:30 12:26:12 15:36:08	620 380 75 1	1,0500 1,0500 1,0500 1,1000	2 1 2 1	1097 1350 3525 635	0.98000 0.96200 0.96000 0.95000	1.11000 1.12000 1.19000 1.20000	2100 1837 1935 856	1 1 1 1
PPG	0.89	-1.98 %	10:56:58	500	0,8900	2	2100	0.85000	0.88800	2250	1	1	0	[+]
PPG	0.89 0.89	0.71200 1.06500	09:27:19 10:47:45 10:47:37 10:45:59	25 14 200 283	0,8900 0,9080 0,9000 0,8900	1 1 1 1	100 100 100 100	0.84000 0.83000 0.82000 0.81200	0.89000 0.90800 0.91800 0.92000	4475 1974 100 100	1 1 1 1
PRESENT24	0.12	-1.19 %	13:54:27	869	0,1245	1	1500	0.11550	0.12450	6130	1	1	0	[+]
P24	0.12 0.12	0.09960 0.14900	15:44:41 14:28:06 14:16:27 12:14:36	135 1103 4142 2597	0,1260 0,1195 0,1195 0,1145	1 1 1 1	16000 20005 10000 2000	0.11150 0.11100 0.11050 0.11000	0.12500 0.12700 0.12800 0.13500	1700 9465 17474 26000	1 1 1 2
PROMISE	3.64	3.28 %	16:21:15	7	3,7800	1	120	3.68000	3.78000	68	1	0	0	[+]
PRO	3.64 3.78	2.92000 4.36000	11:26:44 14:31:46 09:02:51 09:00:00	10 2000 1900 100	3,6400 3,6600 3,6600 3,6600	1 1 1 1	1188 100 59 100	3.64000 3.48000 3.44000 3.42000	3.82000 3.86000 3.88000 3.90000	100 1161 1800 200	1 1 1 1
PRYMUS	0.00	0.00 %	16:31:12	365	5,5000	1	10	5.30000	5.50000	10	1	0	0	[+]
PRS	0.00 0.00	4.40000 6.60000	13:10:21 13:10:21 13:10:21 13:10:21	365 10 30 459	5,5500 5,5500 5,5000 5,5000	1 1 1 1	10 10 3120 10	5.20000 5.10000 5.00000 4.82000	5.70000 5.75000 5.80000 5.85000	10 509 30 228	1 2 1 1
QUBICGMS	1.42	-0.66 %	14:43:52	1000	1,5000	1	43	1.45000	1.50000	100	1	3	5	[+]
QUB	1.40 1.50	1.14000 1.70000	12:26:35 11:57:28 10:59:58 10:59:26	247 460 190 1100	1,4500 1,4500 1,4000 1,4000	1 1 1 1	1200 600 1200 1443	1.40500 1.40000 1.38500 1.38000	1.51000 1.62000 1.66000 1.80000	1015 1000 2280 2000	1 1 2 1
READGENE	0.00	0.00 %	11:00:00	45	2,5100	1	20	2.34000	2.52000	1019	2	0	0	[+]
RDG	0.00 0.00	2.01000 3.01000	11:00:00 15:00:00 15:00:00 15:00:00	1 90 10 10	2,5200 2,3200 2,3200 2,4900	1 1 1 1	105 500 20 20	2.32000 2.30000 2.28000 2.24000	2.54000 2.59000 2.60000 2.65000	20 790 350 1977	1 1 1 1
REDDEV	1.03	-2.42 %	17:00:00	19	1,0100	2	5100	0.97000	1.01000	181	1	8	8	[+]
RDS	0.97 1.03	0.82400 1.23500	17:00:00 15:22:22 15:17:32 15:00:57	181 19 100 200	1,0100 1,0000 0,9700 0,9700	3 1 1 1	2295 5000 200 555	0.96000 0.94000 0.93000 0.91200	1.03000 1.04500 1.05000 1.06000	1422 2200 2850 20000	1 1 1 1
REMEDIS	0.00	0.00 %	11:00:00	652	0,1070	1	1000	0.08000	0.10700	10390	1	0	0	[+]
REM	0.00 0.00	0.08600 0.12800	11:00:00 11:00:00 15:00:00 11:00:00	1033 167 1000 1833	0,1080 0,1080 0,0900 0,1000	1 1 2 1	4900 5000 230000 10000	0.07050 0.06000 0.04000 0.03000	0.10800 0.11000 0.11100 0.12000	12217 6752 2618 5000	2 2 1 1
ROBINSON	5.10	-0.39 %	15:25:26	100	5,1000	1	85	4.94000	5.00000	100	1	1	6	[+]
RBS	4.94 5.10	4.08000 6.12000	15:25:26 15:25:13 15:25:13 15:25:13	100 100 410 100	5,0000 4,9400 4,9500 4,9600	1 1 1 1	100 100 100 500	4.86000 4.80000 4.70000 4.66000	5.06000 5.10000 5.12000 5.14000	100 76 2208 500	1 1 2 1
ROCCA	0.00	0.00 %	09:00:00	20	2,6000	1	118	2.56000	2.70000	20	1	0	0	[+]
RCA	0.00 0.00	2.08000 3.12000	13:47:37 13:46:55 13:15:30 15:14:46	46 20 10 50	2,5800 2,6000 2,7000 2,7400	1 1 1 1	20 20 20 100	2.50000 2.46000 2.34000 2.30000	2.76000 2.78000 2.80000 2.82000	20 20 20 20	1 1 1 1
ROVITA	0.29	0.00 %	11:00:00	100	0,2860	1	200	0.28000	0.28400	1000	1	0	0	[+]
ROV	0.29 0.29	0.23000 0.34200	15:00:00 15:00:00 11:00:00 15:00:20	50 25 75 100	0,2860 0,2860 0,2860 0,2840	1 1 1 1	300 250 1000 400	0.27000 0.26000 0.25000 0.24000	0.28600 0.28800 0.29000 0.30000	9231 110 27163 1000	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	1360	0,4300	1	10000	0.35000	0.43000	3797	2	0	0	[+]
RCW	0.00 0.00	0.34400 0.51500	11:00:00 11:00:00 12:51:44 12:51:44	940 60 4843 157	0,4300 0,4300 0,4300 0,4300	1 1 1 1	3000 5700 997 5	0.30600 0.19000 0.15000 0.07600	0.48000 0.49000 0.50000 0.51000	10000 10000 10000 10000	1 1 1 1
S4E	0.00	0.00 %	10:33:22	9	5,9500	1	50	5.00000	5.50000	50	1	0	0	[+]
S4E	0.00 0.00	4.76000 7.10000	10:31:45 10:31:45 10:31:45 09:04:52	300 100 90 1	4,8000 4,8000 4,8000 5,9500	1 1 1 1	100 100 100 50	4.50000 4.00000 3.50000 3.40000	5.95000 6.00000 6.45000 6.50000	707 43 99 50	3 1 1 1
SAKANA	0.67	-10.61 %	17:04:30	1500	0,5900	2	1468	0.57000	0.60000	1000	1	20	12	[+]
SKN	0.59 0.71	0.54000 0.80000	17:00:00 14:23:18 14:17:44 14:17:44	500 1 4000 500	0,5900 0,6550 0,5900 0,5900	3 2 1 1	7080 10581 200 5000	0.56000 0.55500 0.54000 0.52000	0.65000 0.65500 0.66000 0.70000	6000 3599 1384 1599	1 1 1 1
SCPFL	122.00	-2.12 %	17:03:27	15	120,0000	1	25	120.00000	122.00000	82	1	1	150	[+]
SCP	117.60 122.00	97.60000 146.40000	17:01:25 17:00:00 17:00:00 16:28:26	27 14 3 50	120,0000 120,0000 120,0000 120,0000	3 2 2 1	97 92 19 100	118.20000 118.00000 116.20000 116.00000	123.00000 125.00000 125.60000 126.80000	2 20 20 26	1 1 1 1
SFD	2.90	9.52 %	16:30:12	100	2,9900	1	13	2.91000	2.99000	1900	1	10	29	[+]
SFD	2.90 2.99	2.32000 3.48000	16:10:47 15:00:10 14:37:08 13:42:19	617 450 1000 5000	2,9800 2,9000 2,9000 2,9000	2 1 2 1	1650 800 1989 1000	2.90000 2.88000 2.80000 2.70000	3.00000 3.10000 3.11000 3.20000	4300 2000 1000 1000	2 1 1 1
SFERANET	2.00	0.50 %	09:06:57	10	2,0000	1	20	1.94000	2.00000	3990	3	0	0	[+]
SFN	2.00 2.00	1.60000 2.40000	09:00:00 09:02:48 11:11:15 11:11:15	10 10 20 980	1,9900 1,9900 1,9900 1,9800	1 1 1 1	20 100 100 200	1.92000 1.90000 1.86000 1.84000	2.02000 2.04000 2.06000 2.08000	100 100 200 200	1 1 1 1
SFKPOLKAP	0.68	0.00 %	15:00:00	20	0,6800	1	200	0.50000	0.68000	9960	2	0	0	[+]
SFK	0.68 0.68	0.54500 0.81500	11:00:00 11:00:00 15:00:00 11:00:00	20 100 100 167	0,6800 0,6800 0,6500 0,6450	1 1 1 1	200 1000 2000 1000	0.40000 0.34000 0.30000 0.25000	0.69000 0.70000 0.80000 0.82000	2010 100 100 100	1 1 1 1
SIMFABRIC	11.00	-2.21 %	16:15:25	5	11,0500	1	58	10.65000	11.00000	40	1	1	8	[+]
SIM	10.65 11.25	8.80000 13.20000	16:14:58 16:14:58 15:39:40 15:22:31	22 59 5 175	10,6500 10,7000 11,0500 10,7500	1 2 1 1	25 50 225 130	10.60000 10.55000 10.50000 10.35000	11.10000 11.25000 11.30000 11.35000	25 646 194 295	1 3 2 1
SOFTBLUE	0.31	2.94 %	17:00:00	555	0,3150	1	860	0.30600	0.31500	3420	1	96	30	[+]
SBE	0.31 0.32	0.25000 0.37400	16:48:55 14:43:39 12:01:46 11:58:16	380 387 7 500	0,3060 0,3065 0,3155 0,3050	1 1 1 1	3200 7000 4000 2000	0.30500 0.30400 0.30250 0.30050	0.31550 0.31700 0.31800 0.31950	2000 6400 5000 7120	1 1 1 1
STEMCELLS	0.35	-1.25 %	17:01:03	1	0,3160	2	198	0.31600	0.32400	1	1	0	0	[+]
SCS	0.32 0.35	0.28000 0.42000	17:00:00 17:00:00 17:00:00 16:30:47	1 99 94 5	0,3160 0,3160 0,3160 0,3220	2 1 2 1	600 100 500 500	0.31400 0.30400 0.30200 0.30000	0.36000 0.37000 0.37800 0.38000	100 100 1499 1000	1 1 1 1
SUNTECH	3.00	-0.63 %	12:07:41	100	3,1500	2	1147	3.00000	3.15000	4400	2	0	1	[+]
SUN	2.97 3.15	2.40000 3.60000	11:05:19 10:29:03 09:33:47 09:33:47	50 165 1 100	3,1400 2,9700 3,1400 3,0000	1 1 1 1	11 600 1000 2000	2.97000 2.95000 2.90000 2.86000	3.16000 3.17000 3.18000 3.20000	1500 187 446 1000	1 1 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0,6500	1	4	0.12000	1.00000	5000	1	0	0	[+]
SYM	0.00 0.00	0.52000 0.78000	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0,6500 0,6500 0,6100 0,6100	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	1.15000 1.16000 2.00000 2.34000	499 2000 5000 1300	1 1 1 1
SYNERGA	0.91	4.52 %	12:07:26	1341	0,9490	2	1500	0.89000	0.94000	1175	1	4	4	[+]
SNG	0.91 0.95	0.72700 1.08800	12:06:27 11:02:28 10:35:15 10:35:15	296 950 7 193	0,9490 0,9100 0,9490 0,9480	1 1 1 1	2100 250 2500 200	0.86100 0.86000 0.85000 0.84200	0.94400 0.94900 0.95000 0.95500	4124 25000 1455 888	3 1 2 1
SZAR	0.16	3.18 %	13:48:44	7000	0,1620	1	500	0.14750	0.16150	186	1	48	8	[+]
SZR	0.16 0.16	0.12600 0.18800	11:47:05 11:38:26 11:38:26 11:36:26	10000 6500 500 500	0,1620 0,1625 0,1625 0,1620	1 1 1 1	703 6000 5820 500	0.14700 0.14600 0.14550 0.14500	0.16200 0.16250 0.16300 0.16350	500 8307 28011 10000	1 1 3 1
TAMEX	2.70	0.00 %	15:21:22	5	2,7200	1	440	2.44000	2.78000	743	1	1	3	[+]
TOS	2.54 2.72	2.16000 3.24000	11:57:41 10:45:11 10:32:35 09:03:51	390 206 394 10	2,5700 2,5400 2,5400 2,7000	2 1 1 1	1189 1500 349 1	2.24000 2.22000 2.00000 1.10000	2.79000 2.80000 2.82000 2.88000	698 667 500 749	1 1 1 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0,0400	1	20000	0.02000	PKC	61365	6	0	0	[+]
TXF	0.00 0.00	0.02800 0.05200	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0,0400 0,0400 0,0400 0,0400	1 1 0 0	50000 30000 0 0	0.01050 0.01000 0.00000 0.00000	0.01000 0.04000 0.05000 0.05800	113377 600000 10000 25555	3 1 1 1
TELEMEDPL	0.85	-4.49 %	15:37:54	7000	0,8500	1	100	0.80000	0.87000	100	1	7	6	[+]
TMP	0.83 0.85	0.68000 1.02000	10:12:34 10:02:43 10:02:43 10:02:43	200 100 15 100	0,8300 0,8300 0,8400 0,8500	1 1 2 1	700 555 10100 10000	0.78500 0.72500 0.72000 0.70000	0.90000 0.92000 0.92500 0.93000	100 498 1585 100	1 1 1 1
TELESTRADA	19.20	2.63 %	15:36:49	50	19,5000	1	80	18.80000	19.50000	450	1	1	15	[+]
TLS	19.20 19.50	15.40000 23.00000	10:38:49 10:38:49 10:38:49 10:38:49	270 180 280 20	19,2000 19,2000 19,2000 19,2000	1 1 1 1	110 100 102 40	18.70000 18.60000 18.20000 18.00000	19.60000 19.90000 20.60000 21.00000	103 990 1100 1300	1 1 1 1
TELIANI	8.30	1.15 %	16:02:47	60	8,8000	3	448	8.45000	8.80000	760	1	70	606	[+]
TLV	7.50 9.00	6.65000 9.95000	16:02:36 16:02:26 16:02:11 16:01:56	180 210 150 250	8,8000 8,8000 8,8000 8,8000	1 2 1 1	300 410 538 10	8.00000 7.90000 7.85000 7.80000	8.85000 9.00000 9.10000 9.20000	2030 4377 748 2399	1 3 1 5
TERMO2PWR	0.23	0.00 %	13:28:35	21	0,2300	1	6000	0.22300	0.23000	14979	1	10	2	[+]
T2P	0.22 0.23	0.18000 0.27000	11:38:48 11:38:19 14:36:32 14:36:32	4950 5500 1500 8500	0,2240 0,2250 0,2300 0,2300	1 1 1 1	10000 2000 8000 7000	0.22200 0.22100 0.21500 0.21400	0.23400 0.23500 0.23800 0.23900	15000 5500 3000 32336	1 1 1 6
TRUEGAMES	0.92	-3.26 %	16:00:36	80	0,8890	1	795	0.85100	0.88900	120	1	19	16	[+]
TGS	0.81 0.92	0.73600 1.10400	16:00:27 16:00:23 15:59:52 13:38:07	94 200 101 5	0,8880 0,8500 0,8880 0,8880	1 1 1 1	1400 400 200 400	0.85000 0.83000 0.82600 0.82400	0.89000 0.89500 0.93000 0.93200	1293 2222 149 150	3 1 1 1
UNIFIED	0.00	0.00 %	15:00:36	20	0,5000	1	1050	0.11000	0.01000	100	1	0	0	[+]
UFC	0.00 0.00	0.40000 0.60000	15:00:00 15:00:00 15:00:00 11:00:00	1700 880 20 100	0,5000 0,5000 0,5000 0,5000	1 1 0 0	5000 10000 0 0	0.10000 0.01050 0.00000 0.00000	0.01050 0.11000 0.30000 0.40000	500 272 2000 4250	1 1 1 2
VAKOMTEK	1.25	13.64 %	09:58:37	103	1,2500	1	911	1.10000	1.25000	1257	3	0	0	[+]
VKT	1.25 1.25	1.00000 1.50000	16:05:18 16:46:30 16:46:30 15:39:45	21 159 287 513	1,1000 1,2500 1,2500 1,2500	1 1 1 1	990 1997 2500 1373	1.01000 0.94000 0.93000 0.92000	1.39000 1.50000 1.61000 1.67000	557 728 489 516	1 1 1 1
VERBICOM	1.51	1.28 %	12:14:00	100	1,5800	1	282	1.51000	1.59000	1654	2	2	3	[+]
VRB	1.51 1.58	1.21000 1.81000	12:14:00 12:03:14 15:45:56 15:45:56	100 1700 1 935	1,5700 1,5100 1,5600 1,5100	1 1 2 1	50 100 200 2000	1.50000 1.48000 1.47000 1.42000	1.60000 1.61000 1.62000 1.63000	110 120 130 140	1 1 1 1
VIDIS	7.10	-4.93 %	09:09:22	4	6,7500	1	64	6.45000	6.75000	267	1	0	0	[+]
VDS	6.75 7.10	5.70000 8.50000	09:04:06 09:03:55 09:03:30 14:14:48	10 2 10 1	7,1000 7,1000 7,1000 6,4500	1 2 1 1	99 1228 495 100	6.05000 6.00000 5.65000 5.30000	7.10000 7.15000 7.30000 7.35000	1431 268 2196 144	2 1 1 1
VISION	0.00	0.00 %	11:00:00	500	0,0295	1	2000	0.02500	0.02900	100000	1	0	0	[+]
VIV	0.00 0.00	0.02100 0.03800	11:00:00 11:00:00 15:13:13 15:00:52	1500 1000 2500 5540	0,0295 0,0295 0,0300 0,0300	2 2 1 2	24000 264565 10000 30000	0.02300 0.02250 0.02200 0.01500	0.03000 0.03300 0.03900 0.05000	53435 3826 40000 25000	2 1 1 1
WERTHHOLZ	0.00	0.00 %	10:28:20	185	0,3220	1	2867	0.29800	0.32000	30634	1	0	0	[+]
WHH	0.00 0.00	0.25800 0.38600	10:28:20 10:27:11 17:00:00 17:00:00	4815 1000 1 6667	0,3140 0,3140 0,3140 0,3140	1 1 1 1	6897 2900 2000 10	0.29000 0.26000 0.25600 0.11000	0.32200 0.34000 0.36000 0.36800	3315 5883 2000 3355	1 1 1 1
WESTREAL	0.58	0.68 %	15:28:38	100	0,5880	2	2000	0.48200	0.58800	1162	2	2	1	[+]
WRE	0.58 0.59	0.46800 0.70000	15:00:00 15:00:00 15:00:00 11:00:00	1 1000 499 20	0,5880 0,5880 0,5880 0,5840	1 1 1 1	1101 2500 100 999	0.45100 0.45000 0.44100 0.43400	0.59000 0.59200 0.59400 0.59800	6001 200 700 200	2 1 2 1
WIERZYCL	0.52	5.45 %	17:00:00	80	0,5800	1	200	0.52000	0.58000	2420	3	2	1	[+]
WRL	0.52 0.58	0.41600 0.62000	17:00:00 17:00:00 16:47:09 16:47:09	30 500 370 280	0,5800 0,5800 0,5750 0,5700	1 1 1 2	999 500 200 1930	0.51500 0.51000 0.50000 0.48000	0.58500 0.59000 0.61000 0.61500	500 1000 1000 170	1 1 1 1
XBSPROLOG	0.00	0.00 %	17:00:00	11	37,0000	2	370	37.00000	38.40000	171	2	0	0	[+]
XBS	0.00 0.00	29.60000 44.40000	16:23:59 14:46:31 16:38:19 12:40:21	12 18 62 3	37,0000 37,0000 37,0000 38,2000	1 1 1 1	55 37 47 100	36.60000 36.20000 30.60000 30.40000	39.00000 40.80000 41.00000 0.00000	532 105 200 0	1 1 1 0
XPLUS	2.28	-4.50 %	15:46:52	185	2,1200	1	1000	2.08000	2.10000	2500	1	8	16	[+]
XPL	2.10 2.28	1.82500 2.73000	15:45:23 15:43:28 15:31:19 15:11:36	1382 1320 100 80	2,1100 2,1000 2,1000 2,1000	1 1 2 1	50 500 600 500	2.05000 2.04000 2.00000 1.99000	2.13000 2.20000 2.29000 2.30000	290 106 90 370	1 1 1 1

GPW	Świat	Waluty

Forum
» prosba o dodanie [91]ETFSP500
» Raport za I kwartał 2022 [0]VERBICOM
» Gra - dywidendy 2014 [33]
» Zmiana nazwy na Metaversum - prosba [0]SHOCKWORK
» Raport za II 2021 [0]VERBICOM
» NOCTILUCA - prośba o dodanie [2]
» Gra weekendowa [1]BLIRT
» Akcje [0]
» Zmiana adresu email [0]KCI
» Badanie efektywności analizy fundamentalnej [0]

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