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	0,1100	16:33	1155	0.11	2.33 %	53730	0.1050	0.1095	3500	115	13	[+]
ONE	0.11 0.11	0.0840 0.1260	16:03 16:03 16:03 16:03	4470 2000 2500 643	0,1050 0,1055 0,1055 0,1075	1 2 2 2	2000 3100 103500 6100	0.1035 0.1030 0.1025 0.1015	0.1100 0.1105 0.1110 0.1115	17345 26370 30238 25000	2 3 2 1
4MOBILITY	1,8900	15:55	10	1.88	0.53 %	20	1.8300	1.8600	719	1	1	[+]
4MB	1.75 1.95	1.5100 2.2400	14:38 14:38 13:04 12:55	81 10 32 31	1,9000 1,9400 1,9500 1,9000	1 1 1 1	50 197 10 10	1.8000 1.7800 1.7300 1.7200	1.8700 1.9500 1.9800 2.0000	516 18 880 100	1 1 1 2
7FIT	6,8000	15:58	8	7.00	0.00 %	302	6.5000	6.6500	1814	2	15	[+]
7FT	6.65 7.00	5.6000 8.4000	15:58 15:56 13:53 13:53	2 299 1200 300	6,8000 6,7000 6,6500 6,7000	1 1 1 2	99 500 1300 540	6.3000 6.1000 6.0500 5.9000	6.8500 6.9000 7.0000 7.0500	1 1 483 24	1 1 2 1
7LEVELS	7,7500	11:00	2	7.75	0.00 %	70	7.6500	7.7500	13	0	0	[+]
7LV	7.75 7.75	6.2000 9.3000	11:00 11:00 11:00 15:00	2 163 2 589	7,7500 7,7500 7,7500 7,7500	1 0 0 0	42 0 0 0	6.8500 0.0000 0.0000 0.0000	8.2500 13.0000 15.7000 19.0000	65 1855 169 1120	1 1 1 1
ABAK	4,2000	14:54	54	4.20	0.00 %	505	4.0000	4.2000	500	0	0	[+]
ABK	4.20 4.20	3.3600 5.0000	13:57 09:00 15:42 14:24	430 10 300 25	4,2000 4,2000 4,0000 4,2000	1 2 1 1	198 302 89 198	3.5200 3.5000 3.3000 3.2200	4.3000 4.5800 4.6200 4.6400	5 405 435 300	1 1 1 1
ABSINVEST	0,6450	16:12	151	0.68	2.38 %	500	0.6400	0.6800	1115	1	1	[+]
AIN	0.65 0.68	0.5450 0.8150	16:06 15:05 09:00 11:40	772 16 9 3470	0,6450 0,6800 0,6800 0,6300	1 2 4 3	5000 19000 26920 30140	0.6250 0.6200 0.6150 0.6000	0.6850 0.6900 0.6950 0.7000	950 250 1093 4600	2 1 1 1
ADATEX	0,2590	16:30	1	0.25	2.78 %	1000	0.2460	0.2590	4219	22	5	[+]
ADX	0.25 0.26	0.2040 0.3040	15:35 15:35 15:35 15:30	2100 700 200 5000	0,2450 0,2470 0,2470 0,2500	1 1 1 1	6800 6000 100 50	0.2450 0.2440 0.2430 0.2410	0.2600 0.2640 0.2650 0.2670	10363 9500 200 100	2 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	1000	0.0400	0.0495	14200	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	200 36665 50000 0	0.0355 0.0350 0.0100 0.0000	0.0500 0.0560 0.0600 0.0800	24800 22906 10089 500	1 1 2 1
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	100 100 393 1687	1 1 5 1
AGROLIGA	25,8000	10:23	1	0.00	0.00 %	15	24.8000	25.6000	10	0	0	[+]
AGL	0.00 0.00	20.8000 30.8000	09:18 09:18 10:09 10:08	90 10 20 5	24,8000 25,0000 25,8000 25,6000	2 1 2 1	87 20 25 8	24.6000 24.4000 24.0000 23.6000	25.8000 26.0000 26.2000 26.4000	89 40 20 176	1 1 1 1
AITON	0,3140	16:18	4777	0.34	-7.65 %	1300	0.3020	0.3140	2056	42	13	[+]
AIT	0.30 0.34	0.2720 0.4060	15:14 13:05 12:35 11:59	64 633 367 33	0,3140 0,3140 0,3140 0,3140	2 2 1 1	680 18000 8000 8000	0.3010 0.3000 0.2900 0.2890	0.3150 0.3160 0.3170 0.3290	400 400 600 1016	1 1 1 2
AKCEPTFIN	0,1830	15:00	9	0.00	0.00 %	200	0.1600	0.1830	191	0	0	[+]
AFC	0.00 0.00	0.1470 0.2180	11:02 11:00 15:00 15:00	880 2000 1000 1300	0,1550 0,1550 0,1500 0,1500	1 1 1 1	820 200 1000 4000	0.1550 0.1500 0.1400 0.1300	0.1860 0.1880 0.1990 0.2000	200 200 500 3450	1 1 1 1
ANALIZY	22,4000	09:27	8	0.00	0.00 %	56	22.6000	24.6000	215	0	0	[+]
AOL	0.00 0.00	18.0000 26.8000	15:17 13:04 09:44 09:33	1 15 63 1	24,6000 22,2000 23,2000 23,2000	1 1 1 1	56 143 6 81	22.4000 22.2000 22.0000 21.4000	24.8000 25.0000 25.2000 25.4000	85 36 50 242	1 2 1 1
APANET	1,1800	09:03	10	1.18	0.85 %	50	1.1000	1.1700	200	0	0	[+]
APA	1.18 1.18	0.9450 1.4100	13:51 13:51 11:43 11:20	151 200 150 200	1,1700 1,1500 1,1000 1,1300	2 1 1 1	1427 200 200 2000	1.0900 1.0700 1.0100 1.0000	1.1800 1.2000 1.2200 1.2400	213 200 200 200	1 1 1 1
APIS	0,0240	11:00	4	0.02	0.00 %	10500	0.0230	0.0240	49177	0	0	[+]
ASA	0.02 0.02	0.0170 0.0310	15:00 11:00 11:00 11:00	44 775 3900 325	0,0240 0,0240 0,0240 0,0240	3 1 2 5	191000 100000 123201 378668	0.0215 0.0210 0.0205 0.0200	0.0245 0.0255 0.0260 0.0280	249900 100000 30000 188000	2 1 1 2
APOLLO	0,6000	15:00	10	0.00	0.00 %	200	0.5800	0.6000	1828	0	0	[+]
APC	0.00 0.00	0.4800 0.7200	11:19 11:02 11:00 15:00	312 88 12 50	0,5200 0,5200 0,5200 0,6400	1 1 1 1	140 1000 3200 1498	0.5100 0.5000 0.4800 0.4280	0.6400 0.6950 0.7000 0.7200	633 998 715 1171	1 1 1 1
APS	7,6000	15:10	20	7.35	0.00 %	3	7.3500	7.6000	286	0	0	[+]
APS	7.35 7.60	5.9000 8.8000	09:00 16:46 11:50 09:45	37 80 2 15	7,3500 7,6000 7,6000 7,6000	2 1 2 1	317 2 190 80	7.2500 7.1500 7.0000 6.9500	7.9000 7.9500 8.2000 8.4000	294 75 340 109	2 1 1 1
AQUABB	13,8000	09:08	29	13.80	1.47 %	3	13.6000	13.7000	64	0	0	[+]
AQU	13.80 13.80	11.1000 16.5000	09:00 16:29 16:28 09:59	5 1 1 5	13,8000 13,6000 13,6000 14,0000	1 2 2 1	10 11 24 202	13.4000 13.2000 13.0000 12.9000	14.0000 14.2000 14.5000 14.8000	354 5 10 10	2 1 1 1
AQUAPOZ	12,5000	09:00	2	12.50	11.61 %	3	10.9000	11.2000	187	0	0	[+]
AQA	12.50 12.50	10.0000 15.0000	13:52 09:00 09:00 09:00	3 2 2 2	11,2000 12,5000 12,5000 12,5000	1 1 1 1	210 200 59 69	10.7000 10.6000 10.1000 9.2000	12.4000 12.5000 12.6000 13.0000	23 207 136 177	1 2 1 1
ARTGAMES	0,4280	15:40	18	0.43	-0.93 %	175	0.4180	0.4260	5	3	1	[+]
ARG	0.42 0.43	0.3460 0.5150	15:40 15:40 15:40 15:40	5 5 5 5	0,4280 0,4260 0,4240 0,4220	2 2 1 1	300 1540 1400 65	0.4160 0.4140 0.4120 0.4100	0.4280 0.4300 0.4320 0.4340	682 850 250 2287	1 1 1 1
ASTRO	0,0830	11:00	1799	0.00	0.00 %	15000	PKC	PKC	162	0	0	[+]
ASR	0.00 0.00	0.0585 0.1070	14:38 10:30 10:49 10:47	1000 1799 700 1100	0,0970 0,0785 0,1000 0,1000	1 2 1 1	13579 5401 12500 21111	0.0835 0.0830 0.0800 0.0760	0.0830 0.0960 0.0970 0.0980	2227 2400 1400 7000	1 1 1 1
ATCCARGO	17,6500	16:27	61	17.50	1.15 %	39	17.7000	17.8000	2	8	132	[+]
ATA	17.30 17.65	14.0000 21.0000	15:56 15:42 14:55 14:54	66 6 66 29	17,3500 17,3500 17,3000 17,3000	4 2 1 2	288 362 300 250	17.3500 17.3000 17.2500 17.1500	17.8500 17.9000 17.9500 18.0000	100 3200 426 600	2 4 4 2
ATOMJELLY	0,9400	16:19	10	0.97	-3.09 %	1400	0.8900	0.9400	190	3	2	[+]
ATJ	0.90 0.97	0.7750 1.1500	12:15 12:15 12:15 10:24	180 500 220 1050	0,9000 0,9000 0,9000 0,9000	1 3 1 1	62 2736 100 1757	0.8850 0.8800 0.8600 0.8500	0.9500 0.9650 0.9700 0.9800	200 6163 1630 850	1 3 3 3
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	15299	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	1,4000	13:16	5	1.35	6.46 %	900	1.3300	1.3950	215	3	4	[+]
AUX_	1.32 1.40	1.0800 1.6200	13:16 13:14 12:48 12:48	215 250 5 95	1,3950 1,3500 1,3950 1,3900	2 2 1 3	1080 1000 800 4103	1.3200 1.3100 1.3050 1.3000	1.4000 1.4100 1.4200 1.4250	1205 200 995 100	2 1 1 1
AZTEC	1,9000	09:48	10	1.90	0.00 %	111	1.8200	1.9000	4980	0	0	[+]
AZC	1.90 1.90	1.5200 2.2800	10:31 09:37 09:20 09:36	10 10 10 10	1,9000 1,9200 1,9200 1,9200	1 1 1 2	50 50 100 642	1.8000 1.7700 1.7500 1.7400	1.9100 1.9200 1.9400 1.9500	30 960 404 200	1 1 1 1
BALTICON	21,0000	13:16	2	21.20	-3.67 %	2	20.6000	21.0000	223	0	0	[+]
BLT	21.00 21.20	17.0000 25.4000	13:16 11:54 11:04 10:05	3 2 5 2	21,2000 21,2000 21,8000 21,8000	1 1 2 1	5 30 76 10	20.4000 19.8000 19.7000 19.6000	21.8000 22.0000 22.2000 22.6000	50 91 760 473	1 1 2 1
BELEAF	4,3200	11:00	5	4.32	0.00 %	20	4.1000	4.3000	268	0	0	[+]
BLF	4.32 4.32	3.4600 5.1500	11:00 11:00 11:00 11:00	5 5 5 5	4,3200 4,3200 4,3200 4,3200	1 1 1 1	20 20 20 20	4.0000 3.9000 3.8000 3.7800	4.4200 4.4400 4.8400 4.8800	440 292 140 588	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10	0.2100	PKC	23509	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 1 1 1	16000 125000 134795 302123	0.1680 0.0180 0.0170 0.0165	0.0500 0.1000 0.1500 0.2000	1000 10 4000 200	1 1 1 1
BINARY	2,7600	13:32	24	0.00	0.00 %	30	2.7000	2.5000	2000	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	15 100 15 100	2.6400 2.6200 2.5000 2.4000	2.7400 2.7600 2.8000 2.8800	15 376 110 140	1 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	39629	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	500 400 1000 250	0.0500 0.0400 0.0300 0.0200	0.1100 0.1300 0.1340 0.1360	4990 5200 100250 90940	2 2 2 3
BIOGENED	25,8000	14:24	78	26.80	-3.01 %	2	25.0000	27.0000	75	0	2	[+]
BGD	25.80 26.80	21.6000 32.0000	14:21 12:58 11:55 11:55	1 8 38 61	26,8000 26,8000 26,6000 26,8000	1 1 1 1	30 30 30 2	22.4000 20.4000 20.2000 1.0000	32.0000 32.6000 33.0000 38.2000	163 5 300 26	3 1 1 1
BIOMASS	0,1745	16:49	116	0.17	1.16 %	220	0.1710	0.1735	100	89	15	[+]
BEP	0.17 0.18	0.1380 0.2070	16:47 16:47 16:40 16:40	11 100 742 100	0,1740 0,1740 0,1740 0,1740	1 2 1 1	4818 4196 3000 110	0.1705 0.1700 0.1690 0.1685	0.1740 0.1750 0.1760 0.1770	15091 2132 10910 7755	2 2 2 2
BIZTECH	0,1800	17:03	1197	0.17	0.00 %	5550	0.1710	0.1800	3803	73	13	[+]
BTK	0.17 0.18	0.1360 0.2020	17:00 16:41 14:32 14:32	5000 74 15279 3450	0,1800 0,1720 0,1800 0,1790	1 2 1 2	10274 12200 6285 23071	0.1700 0.1620 0.1610 0.1600	0.1810 0.1820 0.1830 0.1840	24200 25431 36800 9720	2 3 3 2
BKDGAMES	2,6500	12:35	80	2.75	-3.99 %	500	2.7000	2.7900	35	3	7	[+]
BKD	2.65 2.99	2.2000 3.3000	12:35 12:35 12:32 12:32	5 30 500 30	2,6600 2,6800 2,6900 2,7400	2 1 1 1	205 30 30 30	2.6500 2.6300 2.5800 2.5400	2.8000 2.8600 2.8800 2.9200	145 30 30 30	1 1 1 1
BLACKPOIN	0,3940	09:00	30	0.39	1.03 %	6895	0.3660	0.3940	6746	0	0	[+]
BPN	0.39 0.39	0.3160 0.4720	16:38 10:48 10:48 10:37	5000 700 33 100	0,3900 0,4000 0,3680 0,3680	1 1 1 1	10000 8000 6967 2147	0.3640 0.3560 0.3460 0.3400	0.4000 0.4060 0.4160 0.4180	15000 7374 6666 2400	1 1 1 1
BLACKROSE	0,9500	15:27	11	0.96	-1.04 %	720	0.9140	0.9400	869	0	0	[+]
BRP	0.95 0.96	0.7680 1.1500	10:22 09:00 17:00 17:00	20 4 5 21	0,9600 0,9600 0,9600 0,9600	2 1 1 1	1761 12 12 1750	0.9120 0.8940 0.8920 0.8860	0.9600 0.9800 1.0800 1.0850	1381 195 200 724	1 1 1 1
BPC	0,1400	15:15	2000	0.00	0.00 %	350	0.1340	0.1390	100	0	0	[+]
BPC	0.00 0.00	0.1120 0.1680	13:47 13:45 13:42 13:42	100000 100000 100000 360	0,1340 0,1390 0,1390 0,1390	2 1 1 1	1076 500 12000 13280	0.1330 0.1320 0.1310 0.1300	0.1400 0.1480 0.1500 0.1540	119339 11671 100 500	1 1 1 1
BRAS	0,1990	14:18	226	0.00	0.00 %	1000	0.1925	0.1925	40000	0	0	[+]
BSA	0.00 0.00	0.1595 0.2380	14:18 14:18 14:18 14:18	24 1 25 9865	0,1985 0,1985 0,1930 0,1930	1 2 1 1	3000 5000 3500 9900	0.1920 0.1915 0.1890 0.1885	0.1975 0.1980 0.1985 0.1990	50 3000 4120 2200	1 2 1 1
BSH	12,5000	11:27	20	12.60	-0.79 %	5	12.0000	12.5000	50	1	12	[+]
BSH	11.80 12.60	10.1000 15.1000	11:11 11:07 11:03 11:02	12 325 15 300	11,8000 12,0000 12,0000 12,0000	1 1 2 1	1 252 308 10	11.9500 11.9000 11.8000 11.4500	12.6000 12.6500 12.7000 12.8000	149 30 200 20	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	8515	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	0.3000 0.3400 0.3700 0.3820	170 4020 2800 500	1 1 1 1
CANNABIS	0,3420	16:48	37	0.34	3.79 %	1000	0.3340	0.3400	10000	104	35	[+]
CBD	0.33 0.34	0.2680 0.4020	16:37 16:37 16:37 16:27	303 16 17 3	0,3385 0,3385 0,3385 0,3430	1 1 1 2	58 950 10000 2190	0.3335 0.3325 0.3320 0.3315	0.3420 0.3425 0.3435 0.3440	500 500 4950 500	1 1 1 1
CARBON	6,4800	14:54	50	6.30	2.86 %	10	6.3000	6.4800	30	2	11	[+]
CRB	6.02 6.60	5.0400 7.5600	14:20 14:06 13:46 13:45	271 102 10 200	6,4800 6,5000 6,6000 6,6000	1 1 1 2	350 160 291 1240	6.2000 6.0400 6.0200 5.8000	6.5000 6.6000 6.9600 6.9800	330 519 90 660	1 1 1 2
CARLSON	4,2600	16:26	5	4.23	-0.23 %	100	4.1100	4.2600	45	0	2	[+]
CAI	4.13 4.26	3.3900 5.0600	16:02 16:01 13:46 10:14	30 116 100 3	4,2500 4,2400 4,2400 4,2500	2 2 1 2	744 117 100 117	4.1000 4.0900 4.0800 4.0700	4.2700 4.3000 4.3100 4.3900	188 733 50 90	1 2 1 1
CARPATHIA	1,3200	09:10	4	1.29	2.33 %	57	1.3000	1.3300	34	1	1	[+]
CRC	1.29 1.32	1.0400 1.5400	09:10 09:08 09:08 09:08	4 4 839 50	1,3100 1,3000 1,3000 1,2900	1 1 1 1	29 56 50 100	1.2800 1.2600 1.2500 1.2000	1.3900 1.4100 1.4500 1.4600	50 50 419 790	1 1 1 2
CCS	0,7600	14:57	555	0.76	-5.00 %	2347	0.7600	0.8000	493	1	0	[+]
CCS	0.76 0.76	0.6100 0.9100	10:47 12:03 12:03 12:03	13 738 14 248	0,8000 0,7600 0,7700 0,7700	1 1 1 1	833 899 1000 1000	0.7200 0.7050 0.7000 0.6500	0.8500 0.8850 0.8900 0.8950	999 889 5187 218	1 1 2 1
CDA	23,5000	16:26	22	23.20	1.73 %	73	23.2000	23.5000	624	0	3	[+]
CDA	23.20 23.50	18.6000 27.8000	16:26 15:56 14:57 14:26	3 18 30 3	23,4000 23,2000 23,2000 23,5000	2 1 2 2	11 1 41 15	22.6000 22.3000 22.2000 22.1000	23.7000 23.8000 24.0000 24.3000	30 107 50 10	1 1 1 1
CFG	2,7000	17:00	900	2.86	-3.57 %	150	2.6500	2.7000	1027	112	344	[+]
CFG	2.67 3.43	2.2900 3.4300	17:00 17:00 16:42 16:17	263 85 10 10	2,7000 2,7000 2,8800 2,9300	1 2 1 1	248 180 200 248	2.6200 2.6000 2.5500 2.5200	2.8600 2.9300 2.9900 3.0500	100 222 700 700	1 1 1 1
CHERRY	5,2000	14:23	188	5.96	-12.75 %	1000	5.0200	5.3000	436	4	19	[+]
CHP	5.00 5.96	4.7700 7.1400	14:23 14:01 13:35 13:35	12 60 40 230	5,1800 5,0000 5,0000 5,0000	2 1 1 1	60 1 4 119	5.0000 4.9700 4.8500 4.8100	5.5000 5.9600 6.6000 6.6200	100 423 119 859	1 2 1 1
CMI	12,0000	09:20	2	12.00	0.00 %	48	12.0000	12.1000	2	0	0	[+]
CMI	12.00 12.00	9.6000 14.4000	10:25 13:10 10:50 09:09	2 98 2 1	12,0000 12,0000 12,0000 12,0000	1 2 1 2	40 15 10 74	11.8000 11.7000 11.5000 11.2000	12.2000 12.3000 12.5000 12.7000	12 12 2 10	2 2 1 1
CONSOLE	8,0000	15:39	20	8.65	-1.84 %	300	8.0000	8.6000	40	1	6	[+]
CLA	8.00 8.65	6.9500 10.3000	15:39 15:38 15:38 12:55	255 130 61 10	8,0000 8,2000 8,2000 8,2000	2 1 3 1	40 50 296 41	7.9500 7.9000 7.8000 7.7000	8.6500 8.7000 8.7500 8.9000	63 230 278 100	1 1 2 1
COSMA	0,4100	12:09	1244	0.43	-4.65 %	1250	0.4110	0.4300	923	3	1	[+]
COS	0.41 0.43	0.3440 0.5160	12:09 12:09 12:09 12:09	25 1212 100 19	0,4100 0,4110 0,4120 0,4200	1 1 1 1	3672 100 200 100	0.4100 0.4020 0.4000 0.3900	0.4530 0.4540 0.4550 0.4560	200 1546 2200 396	1 2 2 1
CTEGROUP	0,0430	11:00	3000	0.04	-0.46 %	16999	0.0368	0.0428	20000	3	0	[+]
CTE	0.04 0.04	0.0302 0.0558	15:00 11:00 11:00 15:00	376 15649 500 250	0,0432 0,0432 0,0432 0,0434	1 1 1 2	14563 2000 15500 28800	0.0366 0.0364 0.0350 0.0336	0.0430 0.0432 0.0436 0.0438	49000 2000 43400 30000	3 1 3 2
CWA	4,1000	15:25	2	4.12	1.99 %	200	4.0000	4.0700	50	7	27	[+]
CWA	4.00 4.16	3.3000 4.9400	15:17 13:38 13:38 13:37	300 85 325 4225	4,0000 4,0000 4,0000 4,0100	2 1 1 1	250 50 50 200	3.9900 3.9300 3.8800 3.8400	4.0900 4.1000 4.1600 4.1900	50 156 50 311	1 1 1 1
CZARNKOW	0,0890	11:00	1685	0.00	0.00 %	300	0.0805	0.0890	22033	0	0	[+]
BRO	0.00 0.00	0.0625 0.1150	15:00 15:00 11:00 11:00	10 500 2931 500	0,0890 0,0890 0,0800 0,0800	1 1 1 1	200 7069 200 630	0.0755 0.0700 0.0675 0.0670	0.1000 0.1050 0.1090 0.1100	500 500 8931 5007	1 1 1 2
DANKS	0,8400	16:38	1170	0.76	7.69 %	15	0.7000	0.8400	2815	7	5	[+]
DNS	0.76 0.85	0.6100 0.9100	15:41 13:41 13:41 13:41	15 247 1 1283	0,8400 0,8500 0,8500 0,7800	1 1 1 1	800 500 1111 16666	0.6750 0.6300 0.6250 0.6200	0.8500 0.8600 0.9350 0.9500	23752 2000 2000 1000	5 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10	0.1700	0.1400	12329	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 1 1 1	20000 15000 8608 25000	0.1490 0.1205 0.1120 0.1110	0.1490 0.1565 0.1685 0.1690	7362 9978 5000 5000	1 1 1 1
DEKTRA	7,5800	16:08	4	7.58	0.00 %	14	7.5200	7.5800	13	0	0	[+]
DKR	7.58 7.58	6.0800 9.0800	11:31 09:47 09:28 09:28	3 9 37 20	7,5800 7,5200 7,5200 7,5200	1 3 1 2	350 318 20 510	7.5000 7.4000 7.3200 7.3000	7.6000 7.6200 7.6600 7.6800	227 58 100 49	2 2 1 1
DETGAMES	0,9900	13:05	195	1.07	-13.16 %	50	1.0000	1.1000	50	3	3	[+]
DEG	0.99 1.07	0.8600 1.2800	13:05 13:05 10:19 10:19	200 136 64 1990	1,0000 1,0000 1,0000 1,0400	2 1 1 1	249 200 690 2100	0.9900 0.9800 0.9450 0.9350	1.1400 1.1500 1.1700 1.2200	90 1971 10 250	1 2 1 3
DGNET	9,0000	13:34	26	9.00	0.00 %	2	8.9800	9.0000	114	0	1	[+]
DGN	9.00 9.00	7.2000 10.8000	09:00 16:16 12:59 09:18	55 5 2 2	9,0000 9,0000 9,0000 9,0000	1 1 1 1	2 2 2 2	8.9400 8.8800 8.7800 8.6200	9.1000 9.1200 9.1400 9.2000	19 20 20 20	1 1 1 1
DITIX	0,2150	17:00	8000	0.24	-10.04 %	10004	0.2150	0.2320	11645	131	30	[+]
DTX	0.21 0.25	0.1915 0.2860	17:00 15:35 15:35 13:35	4996 46 4495 5505	0,2150 0,2200 0,2200 0,2200	2 1 1 2	947 8355 4000 11667	0.2140 0.2120 0.2110 0.2100	0.2330 0.2340 0.2350 0.2360	20692 16375 46 4246	1 1 1 1
DRAGEUS	1,2050	11:28	200	1.26	-2.03 %	100	1.1400	1.2050	570	1	1	[+]
DRG	1.21 1.31	1.0050 1.5050	11:27 09:47 09:46 09:46	656 20 10 100	1,2100 1,3100 1,2950 1,2550	1 2 1 1	100 1546 900 200	1.1200 1.1100 1.1050 1.1000	1.2100 1.2600 1.3050 1.3100	5344 200 100 280	1 1 1 1
DRFINANCE	0,7850	15:09	13	0.00	0.00 %	1016	0.7000	0.7850	2220	0	0	[+]
DRF	0.00 0.00	0.6300 0.9400	14:23 12:59 12:59 12:56	100 500 500 177	0,7850 0,7500 0,7500 0,7500	1 1 1 1	1000 200 9895 2220	0.6600 0.6500 0.6300 0.6100	0.7900 0.8000 0.8050 0.8400	3000 2180 2333 1534	1 2 1 1
DUALITY	0,7400	13:00	24	0.73	1.09 %	1793	0.7380	0.7680	21	14	11	[+]
DUA	0.73 0.76	0.5860 0.8780	11:43 11:42 11:32 10:49	196 8000 2000 1976	0,7360 0,7360 0,7360 0,7560	1 1 1 1	3804 200 1985 200	0.7360 0.7340 0.7320 0.7300	0.7760 0.7780 0.7800 0.7860	1400 872 6544 22	1 2 1 1
EASYCALL	7,7000	14:55	25	7.55	1.32 %	53	7.1500	7.4500	556	1	7	[+]
ECL	7.15 7.70	6.0500 9.0500	14:55 14:54 14:53 14:53	25 58 150 300	7,5500 7,1500 7,1500 7,2000	1 1 1 3	55 140 15 345	7.1000 6.8000 6.7500 6.7000	7.5500 7.6000 7.7000 7.7500	400 1500 115 250	1 1 2 1
ECCGAMES	0,4980	16:42	1	0.47	-0.40 %	45	0.4710	0.4980	367	1	0	[+]
ECC	0.47 0.50	0.3760 0.5640	11:09 11:09 11:09 11:09	29 200 25 23	0,4650 0,4660 0,4660 0,4660	1 2 1 1	2250 53 400 100	0.4700 0.4650 0.4620 0.4600	0.5000 0.5020 0.5040 0.5060	200 990 2200 3455	1 1 1 3
ECO5TECH	1,6500	14:22	5	1.61	0.00 %	50	1.5600	1.6500	62	8	13	[+]
ECT	1.60 1.65	1.2900 1.9300	09:58 09:58 09:58 09:38	52 7200 50 816	1,6000 1,6000 1,5950 1,6000	2 1 1 1	57 50 100 50	1.5500 1.5100 1.5000 1.4500	1.6800 1.7000 1.7200 1.7350	50 50 100 702	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	15780	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 6000 500 200	0.1200 0.0900 0.0600 0.0400	0.1390 0.1400 0.1440 0.1450	2000 3000 500 17050	2 1 1 2
EKIOSK	1,0000	09:00	10	1.00	0.00 %	3920	1.0000	1.0600	140	0	0	[+]
EKS	1.00 1.00	0.8000 1.2000	16:09 09:00 16:30 16:30	1000 10 60 100	1,0000 1,0000 1,0000 1,0000	2 1 1 1	111 100 100 100	0.9900 0.9800 0.9700 0.9600	1.0700 1.0800 1.0900 1.1000	100 3877 100 100	1 2 1 1
EKIPA	3,2300	16:04	357	3.19	1.25 %	500	3.2000	3.2400	21602	4	13	[+]
EEE	3.14 3.23	2.5600 3.8200	16:04 15:06 14:52 14:25	90 3 50 200	3,2300 3,1800 3,1800 3,2300	2 2 1 1	350 352 833 33	3.1800 3.1600 3.1400 3.1000	3.2500 3.2800 3.2900 3.3000	932 180 208 100	1 1 2 1
EKOBOX	1,3900	15:44	110	1.37	0.00 %	1526	1.3500	1.3900	213	6	9	[+]
EBX	1.33 1.39	1.1000 1.6400	15:38 15:38 15:38 13:34	174 500 107 12	1,3500 1,3550 1,3700 1,3900	1 1 3 1	500 1124 904 2000	1.3400 1.3350 1.3300 1.3250	1.4000 1.4100 1.4300 1.4400	762 2022 595 2000	2 1 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	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	0.0600 0.0775 0.0935 0.0940	14500 6868 17777 763	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	190	5.5000	PKC	40	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	20 20 22 20	5.4000 5.3000 5.2000 5.1500	5.9000 6.8500 6.9000 7.0000	170 50 550 20	1 1 1 1
EKOPOL	5,0500	12:16	19	4.90	1.00 %	380	4.9400	5.0500	294	0	1	[+]
EGH	4.88 5.05	3.9200 5.8500	12:15 11:11 11:11 16:30	10 84 16 4	5,0500 4,8800 4,9000 5,0000	3 1 1 3	404 412 424 353	4.8800 4.8600 4.8200 4.8000	5.1000 5.3000 5.3500 5.4500	442 890 250 950	3 1 1 2
EMONT	0,7000	15:00	26	0.00	0.00 %	15000	0.7000	0.6900	9440	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	800 100 14000 100	0.6900 0.6600 0.6500 0.6400	0.7000 0.7500 0.7700 0.8000	6601 1000 800 1200	2 1 1 3
EMPERIA	4,8200	11:00	5	4.82	0.00 %	159	3.8600	4.8200	945	0	0	[+]
EMP	4.82 4.82	3.8600 5.7500	11:00 11:00 11:00 11:00	5 2 5 5	4,8200 4,8200 4,8400 4,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.8600 4.8800 4.9000 5.3000	394 651 1398 297	1 1 3 1
ENEIDA	9,5500	15:33	140	9.30	5.52 %	310	9.1000	9.6000	4	0	3	[+]
END	9.30 9.55	7.4500 11.1000	14:35 09:36 09:36 09:36	41 110 10 5	9,5500 9,4500 9,4000 9,3000	1 2 1 1	10 12 10 9	9.0000 8.9000 8.7500 8.6000	9.8000 10.0000 10.2000 10.3000	10 9 8 10	1 1 1 1
EONET	24,6000	10:26	25	24.60	0.00 %	10	24.0000	24.6000	54	0	11	[+]
EON	24.40 24.60	19.7000 29.4000	10:15 10:04 09:59 09:59	200 45 145 10	24,6000 24,6000 24,6000 24,4000	2 1 1 1	11 10 10 10	23.6000 23.2000 22.4000 21.6000	25.0000 25.6000 26.0000 26.4000	10 10 110 2	1 1 2 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2100	1855	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	0.2200 0.2240 0.2260 0.2280	100 125 6795 200	1 1 1 1
EUROSNACK	2,5500	16:34	100	2.55	1.59 %	2214	2.5100	2.5500	367	2	4	[+]
ECK	2.51 2.55	2.0400 3.0600	15:45 15:40 15:40 15:40	400 136 385 200	2,5500 2,5100 2,5100 2,5200	3 2 1 3	8202 345 700 700	2.5000 2.4500 2.4400 2.4200	2.5800 2.5900 2.6000 2.6100	300 900 22193 60	1 3 5 2
EUROTAX	2,7000	09:04	11	2.70	0.00 %	770	2.6000	2.7000	107	0	0	[+]
ETX	2.70 2.70	2.1600 3.2400	16:33 16:33 16:20 16:20	31 78 30 100	2,7000 2,7000 2,7000 2,6800	1 1 1 1	4 410 99 289	2.5200 2.4800 2.4600 2.1800	2.7200 2.7600 2.8800 2.9000	738 246 269 248	1 1 1 1
EXAMOBILE	3,2200	12:52	425	0.00	0.00 %	20	3.2000	3.3000	20	0	0	[+]
EXA	0.00 0.00	2.5800 3.8600	12:52 12:52 09:20 10:52	274 20 4 4	3,2400 3,2600 3,2400 3,2400	1 1 1 1	20 20 20 20	3.1800 3.1400 3.1000 3.0600	3.3200 3.3400 3.3600 3.4000	20 281 20 620	1 1 1 2
EXCELLENC	0,1832	16:40	1	0.18	2.58 %	1	0.1830	0.1832	11000	291	52	[+]
EXC	0.18 0.18	0.1412 0.2115	16:37 16:37 16:12 16:07	50000 2260 45 1	0,1794 0,1796 0,1828 0,1800	1 1 1 1	56 1500 1879 3286	0.1794 0.1792 0.1790 0.1788	0.1834 0.1838 0.1840 0.1842	5000 1200 900 3900	1 1 1 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	3982	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	0.0490 0.4200 0.5300 1.0000	5000 12579 1111 42724	1 1 1 1
FARM51	7,0800	16:49	2	7.40	-4.58 %	52	7.0000	7.0800	287	21	149	[+]
F51	6.52 7.40	5.9200 8.8800	16:49 16:23 16:16 16:15	2 600 10 48	7,0800 7,0000 7,1000 7,0000	1 1 1 1	89 100 311 100	6.9200 6.9000 6.8800 6.8600	7.1000 7.1200 7.1600 7.1800	347 20 121 117	1 1 3 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	82	12.9000	13.4000	75	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	53 69 1 5	10.9000 9.1500 6.0000 1.0000	13.5000 13.8000 13.9000 14.7000	290 312 249 500	1 2 1 1
FEMTECH	0,8000	16:30	115	0.80	8.11 %	1366	0.7400	0.8000	193	0	0	[+]
FEM	0.80 0.80	0.6400 0.9600	10:39 09:03 12:43 16:21	50 13 3 33	0,7400 0,8000 0,8000 0,8000	1 2 1 1	900 2130 999 100	0.7050 0.7000 0.6050 0.6000	0.8200 0.8800 0.9900 1.0000	1220 1137 804 526	1 1 2 1
FHDOM	4,5000	09:12	89	0.00	0.00 %	3	4.5000	4.6000	218	0	0	[+]
FHD	0.00 0.00	3.6000 5.4000	15:50 13:03 09:00 14:53	7 77 223 224	4,8200 4,8200 4,5400 4,4800	1 1 1 1	234 198 400 116	4.2800 3.6400 3.6200 3.1000	5.4000 5.5000 6.4000 6.8000	997 1000 150 200	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1719	PKC	PKC	31788	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	3 1 1 2	1719 1000 5000 1000	0.4880 0.3910 0.1000 0.0900	0.1000 0.1100 0.4000 0.4880	530 4546 340 9139	1 1 1 2
FINTECH	0,0808	12:33	15800	0.08	4.94 %	800	0.0764	0.0798	24000	220	17	[+]
FTH	0.07 0.08	0.0530 0.0982	12:33 12:32 12:32 12:32	500 500 2700 500	0,0806 0,0794 0,0788 0,0786	1 1 2 2	500 45163 11000 15300	0.0762 0.0752 0.0750 0.0744	0.0800 0.0808 0.0814 0.0820	20000 7922 950 15000	1 2 1 1
FOOTHILLS	0,4700	11:00	30	0.47	0.00 %	100	0.4600	0.4700	765	0	0	[+]
FTL	0.47 0.47	0.3760 0.5600	11:00 11:00 11:00 11:00	105 95 200 30	0,4700 0,4700 0,4700 0,4700	1 1 1 1	180 200 200 200	0.4400 0.4000 0.3700 0.3600	0.5150 0.5200 0.5400 0.5800	8983 200 200 200	1 1 1 1
FOREVEREN	3,6700	15:44	57	3.70	0.55 %	543	3.6700	3.7400	859	2	6	[+]
FOR	3.67 3.74	2.9600 4.4400	13:05 10:29 10:15 10:02	500 900 50 100	3,7000 3,7000 3,7400 3,7000	2 2 1 2	1258 200 500 1010	3.6600 3.6000 3.5800 3.5600	3.7500 3.7600 3.7700 3.7800	100 200 1096 100	1 2 2 1
FORTWRO	43,6000	16:36	22	41.10	5.06 %	15	43.1000	43.8000	10	1	36	[+]
FRW	41.10 43.60	32.9000 49.3000	14:29 14:22 14:22 14:10	18 20 1 6	43,6000 43,6000 43,4000 43,4000	1 2 1 1	70 39 25 10	43.0000 42.8000 42.7000 42.6000	43.9000 44.0000 44.1000 44.3000	15 90 15 90	1 1 1 1
FOTOVOLT	0,7100	11:46	2461	0.73	-2.74 %	1500	0.7100	0.7300	514	3	2	[+]
FVE	0.71 0.73	0.5840 0.8760	11:46 11:46 11:46 10:18	14 400 100 2755	0,7200 0,7200 0,7300 0,7300	2 1 1 1	511 300 3089 200	0.7000 0.6800 0.6760 0.6500	0.7400 0.7500 0.7600 0.7700	500 500 950 2200	1 1 1 2
GALVO	1,2100	13:53	1000	1.39	-13.57 %	3050	1.2400	1.3500	741	4	6	[+]
GAL	1.21 1.39	1.1200 1.6600	13:50 13:49 13:49 12:32	800 9 800 1500	1,2500 1,2700 1,2700 1,3900	1 1 1 1	2000 4000 250 834	1.2300 1.2200 1.2100 1.2000	1.3900 1.4000 1.4400 1.4700	2200 1352 2222 492	1 2 2 1
GAMEDUST	0,0500	15:28	225	0.05	0.00 %	460	0.0500	0.0550	134440	14	1	[+]
GDC	0.05 0.06	0.0350 0.0650	15:09 15:09 15:09 15:06	523 500 1977 1000	0,0550 0,0525 0,0510 0,0510	1 1 2 1	14900 18500 1640 25000	0.0420 0.0415 0.0410 0.0385	0.0615 0.0650 0.0660 0.0670	930 13431 8848 27691	1 1 1 1
GAMIVO	16,9500	16:18	77	17.60	-3.69 %	300	16.9500	17.1000	8	4	65	[+]
GMV	16.85 17.90	14.1000 21.1000	15:46 15:46 15:46 15:46	30 32 268 300	16,8500 16,9000 16,9000 17,0000	1 2 1 1	140 446 67 200	16.9000 16.8500 16.8000 16.7500	17.2500 17.3500 17.4000 17.5500	10 41 82 140	1 2 1 1
GENOMED	26,0000	12:29	135	0.00	0.00 %	205	25.2000	25.8000	2	0	0	[+]
GEN	0.00 0.00	20.8000 31.2000	12:26 12:26 12:26 10:00	40 10 26 54	26,0000 25,8000 25,6000 25,6000	2 1 1 1	15 2 3 2	25.0000 24.0000 23.8000 23.2000	26.4000 26.6000 27.0000 27.2000	5 2 10 5	1 1 1 1
GENXONE	6,1400	13:02	2	5.80	2.33 %	140	6.0000	6.1400	18	1	4	[+]
GX1	5.80 6.26	4.6400 6.9600	12:25 12:25 12:25 10:48	60 50 50 7	6,0000 6,0000 6,0400 6,2600	1 1 1 1	50 50 100 44	5.9000 5.8400 5.8200 5.8000	6.1600 6.1800 6.2000 6.2400	49 105 500 146	1 2 1 1
GEOTRANS	6,4000	16:38	1	6.38	0.00 %	930	6.3000	6.4000	868	3	19	[+]
GTS	6.28 6.40	5.1200 7.6400	16:15 16:15 14:50 14:01	80 20 100 2530	6,3000 6,3400 6,3000 6,3000	1 2 1 1	8 15 100 5	6.2600 6.1800 6.1600 6.1400	6.4200 6.4400 6.4600 6.4800	50 20 100 505	1 1 1 1
GHYDROGEN	2,0000	11:49	80	2.00	0.00 %	200	1.9800	2.0000	3597	1	3	[+]
GHY	1.96 2.00	1.6000 2.4000	11:21 10:42 10:21 09:18	20 200 1000 10	2,0000 1,9600 1,9600 2,0000	1 1 1 1	20 513 40 349	1.9600 1.9500 1.9000 1.8400	2.2000 2.2600 2.3000 2.3400	40 40 45 298	1 1 2 1
GKSKAT	0,1300	11:00	5000	0.00	0.00 %	5000	0.1250	0.1300	9695	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:00 11:00 11:08 11:00	305 15000 6000 2261	0,1300 0,1300 0,1300 0,1300	2 0 0 0	18291 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1400 0.1600 0.1800 0.1850	17230 97757 9551 380	3 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	10	0.1000	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 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.2000 0.2400 0.5500 10.0000	3261 18469 303 4	1 1 1 1
GOTFI	11,0000	11:00	65	0.00	0.00 %	1	0.0100	11.0000	54	0	0	[+]
GTF	0.00 0.00	8.8000 13.2000	11:00 12:56 11:03 11:01	10 20 1 9	13,5000 16,2000 16,2000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	15.0000 16.2000 19.4000 100.0000	103 200 10 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	27054	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 0 0	10200 130000 0 0	0.0480 0.0100 0.0000 0.0000	0.1000 0.1800 0.2500 0.2600	220 5000 13294 2018	1 1 2 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.4000	5783	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	10.0000 0.0000 0.0000 0.0000	50000 0 0 0	1 0 0 0
GREMPCO	1,2700	11:45	150	1.27	-0.78 %	2564	1.1750	1.2700	2991	0	1	[+]
GRM	1.20 1.27	1.0200 1.5200	11:41 10:20 10:06 09:18	160 25 100 25	1,2000 1,2700 1,2000 1,2700	1 1 1 2	100 100 1000 2655	1.1700 1.1500 1.1450 1.1400	1.2800 1.2900 1.2950 1.3000	4742 100 2422 724	1 1 1 1
GRUPAMZ	0,4480	16:48	143	0.45	0.90 %	124	0.4200	0.4480	2367	3	1	[+]
GMZ	0.42 0.45	0.3600 0.5380	16:48 16:48 16:48 16:27	40 15 3102 25	0,4400 0,4250 0,4250 0,4250	1 1 1 1	680 4900 2000 443	0.4060 0.4030 0.4010 0.3990	0.4490 0.4500 0.4550 0.4640	9851 11224 14640 50	4 4 1 1
GRUPAREC	65,5000	15:20	20	65.00	0.77 %	5	64.0000	65.5000	40	0	4	[+]
GRC	63.50 65.50	52.0000 78.0000	10:57 09:55 09:55 09:04	1 1 1 6	65,5000 65,5000 65,5000 63,5000	2 1 4 2	34 1 21 52	63.5000 63.0000 62.5000 61.5000	66.0000 67.5000 68.0000 69.5000	1339 49 2 38	2 1 1 5
HEMP	0,3095	16:47	4402	0.31	1.81 %	2000	0.3050	0.3100	11620	98	30	[+]
HMP	0.30 0.32	0.2440 0.3660	16:45 16:45 16:32 16:32	7000 734 2121 619	0,3095 0,3095 0,3100 0,3095	2 2 2 1	1025 8000 10040 11730	0.3040 0.3035 0.3025 0.3020	0.3140 0.3145 0.3150 0.3155	37 4000 950 1896	1 2 1 1
HILANDER	2,2500	15:44	1	2.24	1.35 %	552	2.2200	2.2500	1849	5	11	[+]
HER	2.21 2.26	1.7950 2.6800	15:44 15:00 14:53 14:30	75 100 5 11	2,2400 2,2500 2,2200 2,2600	3 4 1 2	2052 10816 530 1300	2.2100 2.2000 2.1100 2.1000	2.2600 2.3100 2.3600 2.4000	2171 730 424 3646	2 1 1 3
HIPOWERSA	0,8400	15:00	80	0.84	20.00 %	1000	0.8000	PKC	50	9	8	[+]
HPE	0.84 0.84	0.6720 1.0050	15:00 15:00 15:00 15:00	100 92 1108 118	0,8400 0,8400 0,8400 0,8400	1 1 1 1	300 600 13 600	0.7980 0.7900 0.7700 0.7400	0.8400 0.8960 0.9000 1.0000	5827 300 1000 944	4 1 1 2
HIPROMINE	148,0000	16:47	1	144.00	2.78 %	30	145.0000	150.0000	2	0	29	[+]
HPM	135.00 148.00	115.5000 172.5000	16:47 16:46 16:46 16:44	19 50 20 5	145,0000 145,0000 145,0000 145,0000	1 1 1 1	4 2 10 20	144.0000 142.5000 140.0000 139.0000	151.0000 152.0000 153.0000 154.0000	10 20 1 2	1 1 1 1
HORTICO	6,8600	16:44	5	6.88	2.39 %	508	6.7400	6.8600	475	5	33	[+]
HOR	6.70 6.88	5.5200 8.2400	15:42 15:16 15:01 14:12	144 20 108 750	6,7400 6,8600 6,7400 6,8600	1 4 1 2	800 797 1000 990	6.7200 6.7000 6.6800 6.6600	6.8800 6.9600 6.9800 7.0000	453 290 1000 1000	2 1 1 1
Hub.Tech	0,2650	17:00	96	0.26	1.92 %	42	0.2620	0.2650	7604	92	24	[+]
HUB	0.26 0.27	0.2100 0.3140	17:00 17:00 14:59 14:59	454 950 46 104	0,2650 0,2650 0,2650 0,2640	1 1 2 2	50 1000 9400 1100	0.2610 0.2590 0.2580 0.2570	0.2660 0.2670 0.2680 0.2690	6000 9297 11239 24837	2 3 3 3
HURTIMEX	0,1590	13:12	100	0.15	13.57 %	859	0.1370	0.1590	7619	13	2	[+]
HRT	0.15 0.16	0.1160 0.1740	11:10 10:44 10:40 10:40	1 7087 67 5617	0,1620 0,1500 0,1450 0,1450	1 1 1 1	9227 5881 14900 11357	0.1360 0.1340 0.1320 0.1310	0.1600 0.1620 0.1630 0.1650	28639 7404 9418 9999	2 2 1 1
HYDRAPRES	0,4700	10:09	30	0.47	0.43 %	73	0.4500	0.4700	2370	0	0	[+]
HPS	0.47 0.47	0.3760 0.5600	09:27 16:12 09:37 09:36	25 22 30 30	0,4680 0,4680 0,4680 0,4680	1 1 2 2	50 200 210 130	0.4440 0.4400 0.4340 0.4300	0.4780 0.4800 0.4900 0.5000	50 200 500 4945	1 1 1 2
HYENERGY	2,8000	15:15	266	0.00	0.00 %	581	PKC	PKC	638	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	1 6 1 1	50 78 4 500	2.8000 2.7900 2.7500 2.7000	2.5000 2.6500 2.7000 2.7800	300 150 1220 308	1 1 3 2
IBCPOLSKA	1,5750	16:45	25	1.66	-10.00 %	392	1.5750	1.6500	50	1	1	[+]
IBC	1.57 1.66	1.3300 1.9900	16:31 16:31 16:31 16:31	120 100 625 50	1,5650 1,6000 1,6200 1,6600	1 1 1 1	710 282 100 163	1.5700 1.5650 1.5600 1.5400	1.7000 1.7500 1.8000 1.8200	50 50 100 100	1 1 1 1
ICECODE	0,2440	17:00	40	0.25	1.67 %	11816	0.2200	0.2440	13760	369	90	[+]
ICG	0.22 0.28	0.2040 0.3040	17:00 16:47 16:46 16:46	1160 50 28184 1000	0,2440 0,2360 0,2200 0,2200	2 1 3 1	5000 7000 14888 3000	0.2100 0.2060 0.2040 0.2020	0.2460 0.2480 0.2500 0.2520	5905 1950 3000 2900	2 1 2 1
ICPD	1,4800	10:04	10	1.38	6.47 %	10	1.3100	1.4800	557	0	0	[+]
ICD	1.38 1.48	1.1100 1.6500	10:04 09:40 10:59 10:59	100 25 210 100	1,4400 1,3800 1,3900 1,3800	1 1 1 1	100 100 990 4920	1.2200 1.1800 1.1600 1.1500	1.4900 1.5000 1.5200 1.6000	100 963 600 862	1 1 1 1
IDH	1,5400	15:05	106	1.86	-17.20 %	1000	1.5200	1.8500	498	1	2	[+]
IDH	1.54 1.86	1.4900 2.2200	15:04 15:04 15:04 15:00	318 448 127 223	1,5400 1,5400 1,5400 1,5400	1 1 1 1	10 687 1000 1500	1.4900 1.4600 1.4300 1.3500	1.8600 1.8700 1.8800 2.1000	21 398 5012 20	1 1 2 1
IGORIA	0,2250	14:07	200	0.23	-1.75 %	1000	0.2210	0.2250	397	0	0	[+]
IGT	0.23 0.23	0.1800 0.2700	16:45 16:26 13:39 13:22	1311 89 450 947	0,2290 0,2290 0,2310 0,2310	1 1 1 2	5000 1800 1500 5890	0.2200 0.2140 0.2130 0.2120	0.2330 0.2350 0.2370 0.2380	800 1800 1000 800	1 1 1 1
IMAGEPWR	2,1000	15:01	94	1.76	-7.89 %	349	1.7100	2.1000	256	1	2	[+]
IPW	1.76 2.10	1.6800 2.5200	15:01 11:01 11:01 11:00	400 100 300 223	2,1000 1,7600 1,7600 2,2800	1 1 0 0	288 1 0 0	1.7000 1.0000 0.0000 0.0000	2.2800 2.7800 2.8000 2.8800	1005 298 450 300	2 1 1 1
IMMGAMES	1,1000	15:48	10	1.10	-4.35 %	921	0.9600	1.1000	900	0	0	[+]
IMG	1.10 1.10	0.8800 1.3200	15:41 10:59 17:00 17:00	10 200 79 3	1,1000 1,1000 1,1500 1,1500	1 1 1 1	1053 748 20 2	0.9500 0.8800 0.5050 0.5000	1.1500 1.1600 1.3000 1.5900	511 863 770 490	1 1 1 1
INCUVO	0,5940	13:14	25	0.60	-2.30 %	800	0.5760	0.5920	700	0	0	[+]
IVO	0.59 0.60	0.4840 0.7240	10:19 15:42 10:21 10:21	100 450 10 101	0,6040 0,6080 0,5700 0,5700	1 1 2 1	300 1000 280 1200	0.5720 0.5700 0.5620 0.5560	0.5940 0.5960 0.5980 0.6000	9875 375 2500 5000	1 1 1 1
INFRA	4,2000	17:00	5	4.10	2.44 %	20	3.9000	4.2000	35	0	0	[+]
IFA	4.10 4.20	3.2800 4.9200	16:26 16:26 16:46 14:05	1 10 10 171	4,1200 4,1000 4,1000 3,9400	1 2 1 1	150 575 169 250	3.8500 3.8300 3.8200 3.8100	4.3000 4.4000 4.4900 4.5000	261 35 40 501	2 1 1 1
INTERIAPL	7,8000	14:55	25	7.45	0.00 %	15	7.7000	7.8000	843	1	4	[+]
INT	7.45 7.80	6.0000 8.9000	12:43 09:00 09:00 09:00	100 91 36 268	7,7500 7,4500 7,4500 7,4500	4 1 1 1	2665 218 16 430	7.4500 7.4000 7.3000 7.2500	7.8500 7.9000 7.9500 8.0500	2572 10 140 40	3 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	14000	0.0355	PKC	3300	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 1	3000 55000 44064 10	0.0350 0.0340 0.0290 0.0250	0.0250 0.0350 0.0480 0.0485	2209 40000 11189 40322	1 1 1 2
INTWORKS	2,3800	16:42	17	2.60	-1.65 %	100	2.2200	2.3800	841	13	31	[+]
IWS	2.18 2.68	2.0800 3.1200	16:42 16:42 15:58 15:58	50 45 390 10	2,3600 2,3400 2,3400 2,3400	1 1 1 2	10 90 298 250	2.2000 2.1800 2.1600 2.1400	2.4400 2.5400 2.5800 2.6600	50 50 100 100	1 1 1 1
INVENTION	0,1850	17:00	54	0.19	2.21 %	8000	0.1850	0.1855	14998	359	66	[+]
INM	0.18 0.19	0.1480 0.2220	16:49 16:44 16:25 16:16	1 1000 1 1600	0,1855 0,1810 0,1855 0,1810	1 1 5 1	5400 10000 63733 5000	0.1810 0.1805 0.1800 0.1795	0.1860 0.1865 0.1870 0.1880	10000 6915 4760 1000	1 1 1 1
INVESTEKO	2,5600	14:01	29	2.40	-3.03 %	446	2.4000	2.5600	193	0	0	[+]
IVE	2.40 2.56	1.9200 2.8800	09:34 09:34 10:04 10:04	64 5 62 7	2,4000 2,4000 2,6400 2,6400	1 1 1 0	610 990 100 0	2.0200 1.9200 1.8000 0.0000	2.5800 2.6400 2.7800 2.8000	500 114 540 4990	1 1 1 1
JRCGROUP	0,1500	09:01	1	0.00	0.00 %	22373	0.1370	0.1370	1150	0	0	[+]
JRC	0.00 0.00	0.1200 0.1800	09:00 09:18 09:00 15:03	100 1 100 1	0,1500 0,1500 0,1500 0,1500	1 1 1 1	700000 2000 2000 17857	0.1350 0.1320 0.1140 0.1120	0.1500 0.1540 0.1550 0.1560	52120 36000 187645 20000	1 2 4 1
JUJUBEE	1,1950	13:20	1433	1.19	-2.45 %	67	1.1950	1.2250	500	4	5	[+]
JJB	1.19 1.23	0.9480 1.4200	13:20 13:20 11:08 10:40	67 100 33 250	1,1950 1,2000 1,1950 1,2250	2 2 1 1	1200 363 1000 9	1.1900 1.1850 1.1800 1.1700	1.2300 1.2400 1.2450 1.2500	19696 200 500 2430	3 1 1 2
KANCELWEC	1,9900	11:57	1000	2.00	-3.40 %	1756	1.9900	2.0000	2220	4	8	[+]
KPI	1.99 2.00	1.6000 2.4000	10:39 09:07 09:07 09:07	780 1039 461 500	2,0000 2,0000 2,0000 2,0000	1 2 1 1	500 2026 500 390	1.9600 1.9500 1.7300 1.7200	2.0400 2.0600 2.0800 2.1400	976 500 2724 1392	1 1 3 2
KBJ	24,4000	09:00	3	24.40	1.67 %	100	23.3000	24.0000	280	0	0	[+]
KBJ	24.40 24.40	19.5500 29.2000	09:00 09:00 09:00 09:00	40 2 3 3	24,0000 24,0000 24,9000 24,9000	1 1 1 1	3 100 125 638	23.1000 22.5000 22.1000 22.0000	24.4000 24.5000 24.9000 25.0000	143 49 336 728	2 1 2 1
KLABATER	0,5000	16:23	22	0.43	13.64 %	2150	0.4720	0.4980	500	10	5	[+]
KBT	0.43 0.51	0.3480 0.5200	16:22 15:31 15:31 15:31	1000 450 450 3600	0,5050 0,5050 0,5000 0,4980	2 1 1 1	70 1000 3000 600	0.4700 0.4520 0.4500 0.4460	0.5000 0.5050 0.5100 0.5150	2698 749 3689 8830	2 2 1 3
KLEPSYDRA	6,9600	16:41	602	6.98	0.58 %	731	6.9600	7.0200	47	3	24	[+]
KLE	6.90 7.06	5.6000 8.3600	16:25 15:32 15:30 15:30	2 7 235 72	6,9600 6,9000 6,9000 6,9000	7 1 5 2	421 15 510 150	6.9000 6.8800 6.8600 6.8400	7.0400 7.0800 7.1200 7.1400	675 120 251 547	3 2 1 2
KLON	1,2400	09:16	10	1.24	0.81 %	392	1.2400	1.3000	40	0	0	[+]
KLN	1.24 1.24	0.9950 1.4800	13:54 13:54 16:42 16:42	3 20 20 20	1,2300 1,2300 1,2300 1,2500	2 2 1 1	60 526 100 50	1.2300 1.2000 1.1600 1.1100	1.3500 1.3900 1.4500 1.5000	80 40 40 40	3 1 1 1
KOOL2PLAY	1,3000	09:16	15	1.30	0.00 %	9	1.1900	1.2950	100	0	0	[+]
K2P	1.30 1.30	1.0400 1.5600	17:00 17:00 17:00 17:00	281 20 200 50	1,3000 1,3000 1,3000 1,3000	1 1 1 1	50 100 100 1000	1.1500 1.1000 1.0300 1.0000	1.3000 1.3500 1.4000 1.4500	3670 100 248 1000	2 1 1 1
KORBANK	9,6500	16:02	77	10.00	0.00 %	35	9.3000	10.0000	1166	0	3	[+]
KOR	9.65 10.00	8.0000 12.0000	13:05 09:00 09:00 09:00	133 12 10 60	9,6500 10,0000 10,0000 10,0000	1 1 3 2	25 25 673 510	9.1500 9.0500 9.0000 8.9500	10.3000 10.8000 10.9000 11.0000	40 70 225 1000	1 1 2 1
KUBOTA	13,6500	15:44	94	13.85	2.63 %	30	13.6000	14.2500	140	1	14	[+]
KUB	13.40 14.25	11.1000 16.6000	15:44 15:44 15:41 15:41	1 5 10 90	13,6500 13,7000 14,2500 14,2000	2 2 2 1	97 530 195 1	13.5500 13.5000 13.4000 13.3000	14.3000 14.3500 14.4000 14.4500	35 20 124 75	1 1 2 1
KUPIEC	1,0400	11:00	246	0.00	0.00 %	947	1.0500	PKC	500	0	0	[+]
KPC	0.00 0.00	0.8350 1.2400	11:00 16:49 16:49 13:50	10 1 250 228	1,0400 1,0800 1,0700 1,0200	1 1 1 1	627 1000 1660 700	0.7950 0.7900 0.7750 0.7400	0.9000 1.0500 1.0600 1.0700	461 456 2947 28	1 1 1 1
LABOCANNA	0,2970	14:41	1000	0.30	-3.57 %	2964	0.2920	0.2970	10156	9	3	[+]
LCN	0.29 0.31	0.2400 0.3600	14:37 14:15 14:15 13:24	36 1 627 2700	0,2920 0,2970 0,2960 0,2970	1 3 1 3	6897 18591 6700 5200	0.2910 0.2900 0.2810 0.2800	0.3080 0.3090 0.3120 0.3220	359 1699 1128 4406	1 1 1 1
LEGIMI	41,5000	13:28	50	41.50	0.00 %	3	40.4000	41.5000	12	0	2	[+]
LEG	41.50 41.50	33.2000 49.8000	16:42 16:41 14:53 15:48	78 1 72 2	41,5000 41,5000 41,0000 40,2000	1 1 1 1	65 50 45 1	40.1000 40.0000 39.2000 39.0000	42.0000 43.0000 43.8000 43.9000	100 712 11 36	2 4 1 1
LETUS	1,0500	16:28	342	0.00	0.00 %	1043	0.9550	1.0400	627	0	0	[+]
LET	0.00 0.00	0.8400 1.2600	16:14 16:08 16:04 13:42	50 1000 28 30	1,0700 1,0400 0,9700 0,9600	2 1 2 1	2053 1000 1250 690	0.9500 0.9400 0.9300 0.9150	1.0500 1.0700 1.1000 1.1100	1000 2057 910 557	1 1 1 1
LEXBONO	0,1550	14:26	55	0.14	-2.52 %	1078	0.1290	0.1550	11919	65	9	[+]
LXB	0.13 0.16	0.1090 0.1630	14:26 14:24 14:24 14:24	31500 31500 75 1161	0,1540 0,1300 0,1350 0,1350	1 1 1 1	1000 4900 10000 17000	0.1280 0.1270 0.1260 0.1240	0.1560 0.1570 0.1600 0.1610	5098 999 981 1000	1 1 1 1
LGTRADE	2,9000	13:08	4	2.94	-3.33 %	296	2.9000	2.9400	681	0	1	[+]
LGT	2.86 2.94	2.3600 3.5200	11:43 11:42 11:42 11:55	251 4 95 608	2,8600 2,9000 2,9400 3,0000	1 2 2 1	800 1060 2400 202	2.8200 2.8000 2.7800 2.5400	3.0000 3.1400 3.1600 3.4600	667 338 700 408	1 1 1 2
LMGAMES	0,9960	17:00	1000	0.94	5.96 %	225	0.9760	0.9960	2000	152	160	[+]
LMG	0.94 1.24	0.9040 1.3550	16:24 16:09 15:33 15:21	25 5 937 150	1,0050 1,0050 0,9880 0,9880	1 1 2 1	500 500 1980 456	0.9740 0.9720 0.9700 0.9600	0.9980 1.0250 1.0300 1.0400	515 2950 9000 4046	1 1 1 3
LOKATYBUD	0,9500	11:00	350	0.95	7.95 %	100	0.8600	0.9500	2686	0	0	[+]
LBD	0.95 0.95	0.7600 1.1400	15:00 15:00 11:00 11:00	100 50 25 6	0,8800 0,8800 0,9600 0,9650	1 2 1 2	100 230 699 300	0.8400 0.7500 0.7050 0.7000	0.9600 0.9700 0.9800 0.9900	1994 218 1890 7933	1 1 1 2
LTGAMES	9,4000	17:04	140	7.88	35.06 %	20	9.2000	9.4000	487	73	668	[+]
LTM	7.88 10.00	7.5600 11.3000	17:00 17:00 17:00 17:00	373 110 30 220	9,4000 9,4000 9,4000 9,4000	1 1 1 1	20 200 20 144	9.0200 9.0000 8.8200 8.8000	9.4600 9.5000 9.7800 9.8800	105 2698 120 552	1 4 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	4128	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	20000 14521 400 200	1 2 1 1
LUG	4,1000	16:17	70	4.10	0.00 %	930	4.1000	4.2000	478	2	8	[+]
LUG	4.08 4.10	3.2800 4.9200	13:33 12:57 11:24 09:50	700 280 600 120	4,0800 4,1000 4,1000 4,1000	1 3 1 1	300 1253 300 350	4.0800 4.0000 3.7000 3.3000	4.3000 4.4000 4.5000 4.6000	475 239 450 300	1 1 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	35	0.4480	0.5150	1982	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	2273 1300 1698 1024	0.4400 0.4300 0.4000 0.3900	0.5200 0.5450 0.5700 0.5800	1924 8332 2185 3026	1 1 1 1
M4B	12,0000	11:00	1	0.00	0.00 %	50	12.0000	12.0000	51	0	0	[+]
M4B	0.00 0.00	9.6000 14.4000	11:00 11:00 11:00 12:59	1 1 1 6	11,1000 9,4000 7,9000 6,6000	1 1 1 1	50 203 88 12	6.4000 6.3500 4.6800 4.0000	12.1000 12.6000 32.0000 36.0000	3 129 719 4	1 2 1 1
MADKOM	2,6000	09:16	10	0.00	0.00 %	937	2.4400	2.6000	404	0	0	[+]
MAD	0.00 0.00	2.0800 3.1200	09:32 09:29 09:29 16:44	1097 8 1947 950	2,4400 2,5000 2,5000 2,5000	1 1 1 2	1000 1500 400 5800	2.4000 2.3800 2.3200 2.2000	2.6200 2.6600 2.6800 2.8400	382 2004 822 900	1 1 1 1
MADMIND	1,2300	17:00	290	0.00	0.00 %	10	PKC	1.2000	2000	0	0	[+]
MMS	0.00 0.00	0.9840 1.4750	17:00 17:00 09:42 10:59	100 100 10 699	1,2300 1,2300 1,1800 1,2000	1 1 1 1	5000 100 250 250	1.2000 1.1850 1.1700 1.1650	1.2300 1.2350 1.2750 1.2850	470 100 150 146	1 1 1 1
MAKOLAB	4,2800	14:19	400	4.28	-2.28 %	1181	4.2800	4.3800	464	0	2	[+]
MLB	4.28 4.28	3.4400 5.1000	13:25 16:24 16:02 16:49	1 150 3 2550	4,2800 4,3800 4,3800 4,3000	3 1 2 1	1622 395 2329 320	4.2600 4.2400 4.2200 4.2000	4.5200 4.9000 4.9200 4.9800	1000 148 276 360	1 1 1 1
MAXIPIZZA	0,5000	14:38	23	0.56	-16.67 %	400	0.4700	0.5000	16031	5	3	[+]
MXP	0.50 0.56	0.4440 0.6650	12:30 12:30 12:30 12:30	1000 1000 1199 500	0,5000 0,5000 0,5050 0,5500	2 1 1 1	5022 1390 2000 3000	0.4600 0.4520 0.4500 0.4440	0.5300 0.5400 0.5450 0.5500	1000 7 6 1000	1 1 1 1
MBFGROUP	1,8600	15:30	10	2.00	-9.27 %	30	1.7900	1.8500	139	29	54	[+]
MBF	1.70 2.05	1.6000 2.4000	15:29 15:22 15:19 15:12	1800 10 1850 260	1,7900 1,8600 1,7900 1,8600	1 1 1 1	6 200 1000 1140	1.7850 1.7150 1.7100 1.7050	1.8600 1.8650 1.8700 1.8850	1091 1850 5450 1800	2 1 3 1
MEDAPP	0,1450	15:00	3290	0.15	0.00 %	1	0.1455	0.1455	104	15	2	[+]
MDA	0.15 0.15	0.1160 0.1740	15:00 15:00 15:00 11:00	1064 500 346 600	0,1450 0,1450 0,1450 0,1450	6 1 1 1	622750 134 135 136	0.1450 0.1445 0.1440 0.1435	0.1460 0.1465 0.1470 0.1475	105 106 107 108	1 1 1 1
MEDCAMP	0,7800	17:00	81	0.00	0.00 %	599	PKC	PKC	95	0	0	[+]
MDP	0.00 0.00	0.6250 0.9350	17:00 17:00 17:00 17:00	44 5298 1550 305	0,7800 0,7800 0,7800 0,7800	8 1 1 1	104 1400 2300 899	0.7750 0.7700 0.7300 0.7250	0.7400 0.7800 0.8000 0.8350	1900 1431 974 1280	1 1 1 1
MEDICOBIO	0,2760	16:47	1000	0.00	0.00 %	1537	PKC	PKC	18254	0	0	[+]
MDB	0.00 0.00	0.2210 0.3310	16:41 16:33 16:30 16:30	1000 1000 321 500	0,2760 0,2760 0,2760 0,2760	2 2 1 1	788 74 38 700	0.2750 0.2740 0.2730 0.2520	0.2400 0.2750 0.2760 0.2770	20 1000 10392 1920	1 1 2 2
MEDTECH	0,3310	16:49	7910	0.37	-5.43 %	20100	0.3310	0.3380	2000	962	336	[+]
MDT	0.33 0.38	0.2950 0.4410	16:49 16:49 16:42 16:42	2500 3000 90 1600	0,3320 0,3330 0,3310 0,3400	5 2 1 1	30522 23623 5000 450	0.3300 0.3200 0.3110 0.3100	0.3420 0.3490 0.3500 0.3640	4000 4200 11600 1999	1 2 1 1
MEGAPIXEL	2,8400	11:00	10	0.00	0.00 %	25	2.8200	2.9800	25	0	0	[+]
MPS	0.00 0.00	2.2800 3.4000	11:00 11:00 11:00 11:03	15 15 5 49	2,8400 2,9800 2,9800 3,0600	1 1 1 1	20 10 25 30	2.8000 2.5800 2.5600 2.4600	3.0000 3.1200 3.1600 3.1800	150 35 15 20	1 1 1 1
MENNICASK	51,6000	16:49	13	52.00	1.98 %	35	51.6000	52.0000	22	0	17	[+]
MNS	50.80 52.40	41.6000 62.4000	16:17 15:54 15:37 13:11	3 34 1 5	52,0000 51,6000 51,6000 50,8000	1 1 1 1	35 20 10 20	50.8000 50.6000 50.4000 50.2000	52.4000 53.2000 53.6000 53.8000	67 86 7 34	3 1 1 1
MENTZEN	40,3000	17:00	4	40.00	0.75 %	10	39.3000	40.3000	51	1	54	[+]
XDD	38.75 40.30	32.0000 48.0000	17:00 17:00 17:00 17:00	36 51 10 10	40,3000 40,3000 40,3000 40,3000	1 1 1 1	13 48 10 10	39.2000 39.1500 39.1000 39.0500	40.4500 40.5000 40.6000 40.7000	20 130 15 10	1 2 1 1
MERA	1,4900	09:00	10	1.49	0.00 %	50	1.4400	1.4900	960	0	0	[+]
MER	1.49 1.49	1.2000 1.7800	09:00 09:08 15:32 13:47	10 10 10 18	1,4900 1,4900 1,4900 1,5500	2 1 1 1	31 20 20 50	1.4200 1.3600 1.3400 1.3200	1.5800 1.6000 1.6200 1.6800	1020 20 20 1179	2 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	116583	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	0.1700 0.3340 0.4900 0.6400	42089 1661 12084 355000	4 1 1 1
MGAMES	5,7000	15:46	520	5.70	5.17 %	770	5.7000	5.8600	48	2	10	[+]
MGS	5.70 5.86	4.5600 6.8400	15:46 15:43 13:56 11:39	100 2 250 150	5,7000 5,8600 5,7000 5,7000	1 1 1 1	421 320 400 300	5.4400 5.4200 5.4000 5.3400	5.9200 6.0000 6.3800 6.4000	100 167 683 158	1 1 2 1
MILISYS	1,1400	17:01	1137	1.13	0.88 %	3863	1.1400	1.1450	2029	490	556	[+]
MLM	1.11 1.18	0.9040 1.3550	16:45 16:44 16:43 16:43	47 396 3662 342	1,1400 1,1400 1,1400 1,1400	1 1 3 3	10 2100 8505 3170	1.1350 1.1300 1.1200 1.1150	1.1500 1.1550 1.1600 1.1700	6020 2190 1563 12508	4 1 2 3
MILKPOL	0,7400	15:00	980	0.72	2.78 %	75	0.7200	0.7400	1020	10	8	[+]
MLP	0.72 0.74	0.5800 0.8600	15:00 15:00 15:00 15:00	1352 1800 3100 2768	0,7400 0,7400 0,7400 0,7400	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.7600 0.7800 0.8500 0.9500	2500 3000 2000 2000	1 1 1 1
MILTON	0,6600	16:44	180	0.62	0.00 %	5000	0.6650	0.6900	4916	23	15	[+]
MTN	0.62 0.69	0.4960 0.7400	14:50 14:50 14:47 14:44	577 423 2500 2679	0,6600 0,6700 0,6850 0,6800	2 1 1 1	1073 2900 4000 3000	0.6600 0.6550 0.6500 0.6250	0.7000 0.7200 0.7300 0.7500	3000 9800 7900 37471	1 1 1 3
MINERAL	1,4800	09:45	205	0.00	0.00 %	5	1.4000	1.4600	6795	0	0	[+]
MND	0.00 0.00	1.1900 1.7700	09:45 09:45 15:19 15:19	300 245 1300 5	1,4800 1,4700 1,4300 1,4000	1 1 1 1	5 600 5 3698	1.3500 1.3100 1.3000 1.2500	1.4700 1.4900 1.5200 1.6200	3000 60620 2000 2690	1 1 1 1
MMCPL	10,5000	11:00	29	9.65	8.81 %	265	9.0000	9.5000	106	0	1	[+]
MMC	9.65 10.50	7.7500 11.5000	10:38 10:38 10:38 17:00	1 104 3 25	10,5000 9,6500 9,6500 9,6500	1 1 1 1	114 89 160 10	8.8500 8.2500 8.2000 8.0000	10.5000 10.6000 10.8000 10.9000	72 185 371 198	2 1 1 1
MOONLIT	0,1490	15:00	40000	0.00	0.00 %	10000	0.1200	0.1490	5646	0	0	[+]
MLT	0.00 0.00	0.1200 0.1780	15:00 11:00 11:00 11:00	1500 107 4000 2000	0,1490 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1700 0.1880 0.1890 0.1900	7893 3000 13333 15000	1 1 1 1
MPAY	0,4760	17:01	2420	0.40	24.28 %	1580	0.4760	0.4765	7835	2 900	1 262	[+]
MPY	0.38 0.48	0.3185 0.4775	17:00 17:00 17:00 17:00	3000 135 3000 5000	0,4760 0,4760 0,4760 0,4760	1 1 1 2	160 5151 7284 17800	0.4630 0.4575 0.4570 0.4540	0.4770 0.4795 0.4800 0.4835	8378 500 5000 25000	2 1 1 1
MPLVERBUM	10,1000	12:46	200	10.10	-4.72 %	102	9.0500	10.0000	1002	0	2	[+]
VER	10.10 10.10	8.1000 12.1000	12:46 15:56 12:28 12:28	1 1 98 2	10,1000 10,6000 10,1000 10,1000	1 1 1 1	66 100 100 200	9.0000 8.8500 8.8000 8.7500	12.9000 16.0000 45.0000 0.0000	50 10 3709 0	1 1 1 0
MSM	4,4000	12:34	5	4.30	4.76 %	100	4.2000	4.4000	93	2	6	[+]
MSM	4.00 4.40	3.4400 5.1600	12:15 12:15 12:14 12:14	190 120 1 99	4,0000 4,0000 4,4000 4,3000	2 1 1 2	606 248 340 200	4.0000 3.9500 3.8800 3.8500	4.5000 4.5500 4.7000 4.8000	100 481 100 80	1 1 1 1
NESTMEDIC	0,4560	16:44	26	0.43	4.59 %	3200	0.4200	0.4540	4950	20	9	[+]
NST	0.41 0.46	0.3480 0.5200	16:44 16:44 16:31 16:30	2000 174 30 70	0,4400 0,4380 0,4380 0,4380	2 2 1 1	7700 2391 2500 5000	0.4160 0.4140 0.4120 0.4100	0.4560 0.4580 0.4600 0.4620	1974 1590 3750 4700	1 1 1 1
NEXTBIKE	15,0000	10:16	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXB	0.00 0.00	13.5000 16.5000	10:16 10:13 10:11 16:48	10 65 10 75	15,0000 15,4000 15,5000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOOBZ	9,5500	15:12	10	9.30	0.53 %	16	9.3000	9.5500	5	0	0	[+]
NOB	9.30 9.55	7.4500 11.1000	13:39 11:33 10:12 16:47	9 50 22 1	9,3000 9,5000 9,5000 9,2500	2 2 1 1	92 31 120 25	9.2500 9.2000 9.1000 9.0500	9.7500 9.8000 9.9000 10.0000	25 90 25 74	1 1 1 2
NOTORIA	9,3500	16:19	80	0.00	0.00 %	55	9.0000	9.3500	215	0	0	[+]
NTS	0.00 0.00	7.5000 11.2000	16:12 15:50 10:48 11:01	45 22 2 59	9,2500 9,2500 8,8500 9,2500	1 1 1 1	228 2 34 28	8.9500 8.9000 7.5500 7.3000	9.4000 10.1000 11.0000 12.1000	196 1492 1683 997	1 1 1 1
NOVAINV	0,7570	17:00	2300	0.75	-2.57 %	4189	0.7480	0.7570	10260	87	65	[+]
NOV	0.75 0.77	0.6010 0.9010	16:41 16:41 16:41 16:02	2 13 28 3000	0,7600 0,7500 0,7480 0,7480	2 2 1 1	2486 1893 2320 50	0.7470 0.7460 0.7450 0.7440	0.7580 0.7600 0.7620 0.7640	2000 1646 18 1492	1 1 1 1
NTVSA	0,1600	16:39	3850	0.16	-2.44 %	3142	0.1470	0.1610	1000	6	1	[+]
NTV	0.15 0.16	0.1300 0.1940	10:58 10:54 09:37 10:45	728 1000 100 100	0,1470 0,1470 0,1620 0,1640	1 1 1 1	717 1000 1000 200	0.1460 0.1450 0.1430 0.1420	0.1620 0.1630 0.1680 0.1710	2137 19935 339 1000	1 1 1 1
NWAI	20,3000	15:13	10	20.30	0.00 %	131	20.3000	20.4000	65	1	21	[+]
NWA	20.00 20.40	16.2500 24.3000	15:08 14:40 13:47 13:39	4 51 99 89	20,4000 20,4000 20,4000 20,3000	1 3 1 3	100 174 60 466	20.2000 20.0000 19.8500 19.7500	20.5000 20.9000 21.2000 21.5000	11 108 195 288	2 2 2 2
OLYMP	0,3530	17:02	486	0.35	2.62 %	820	0.3500	0.3530	514	2	1	[+]
OLY	0.35 0.36	0.2830 0.4230	15:39 10:03 09:59 09:09	9 70 51 1046	0,3530 0,3560 0,3540 0,3530	1 1 2 2	52 450 802 502	0.3450 0.3440 0.3360 0.3350	0.3560 0.3570 0.3580 0.3590	2120 840 8181 500	2 1 3 1
ONE2TRIBE	0,3040	16:22	53	0.29	-0.65 %	2070	0.2940	0.3040	14802	31	9	[+]
O2T	0.29 0.30	0.2340 0.3500	16:22 14:41 12:30 10:00	34 79 34 66	0,3020 0,3040 0,3020 0,3040	1 3 1 2	1050 22592 2112 11389	0.2920 0.2900 0.2840 0.2820	0.3060 0.3180 0.3200 0.3260	7543 2198 20000 10000	1 1 1 1
ONEMORE	1,2820	16:27	66	1.27	0.94 %	50	1.2700	1.2840	300	25	32	[+]
OML	1.26 1.29	1.0160 1.5240	16:13 16:12 16:12 16:12	100 1131 300 705	1,2580 1,2560 1,2620 1,2700	1 1 1 1	300 3262 1869 300	1.2600 1.2580 1.2560 1.2540	1.2860 1.2880 1.2920 1.2940	1131 291 848 450	1 1 2 2
ONICO	19,9000	11:19	2	19.90	0.00 %	1	19.6000	19.9000	51	0	0	[+]
ONC	19.90 19.90	16.0000 23.8000	11:00 11:00 11:00 15:00	1 1 1 1	19,9000 19,9000 20,0000 20,0000	1 1 1 1	1 2 2 5	19.3000 19.0000 18.5000 18.0000	20.0000 20.4000 20.8000 21.0000	77 78 5 6	1 1 1 1
OPTIGIS	0,4900	14:22	4082	0.00	0.00 %	33	0.4460	0.4900	6374	0	0	[+]
OPI	0.00 0.00	0.3920 0.5850	10:11 09:06 09:06 09:06	405 8360 4082 2926	0,4900 0,4900 0,4900 0,4880	1 1 1 1	4500 4546 3000 1590	0.4420 0.4400 0.4320 0.4080	0.4980 0.5000 0.5100 0.5150	6666 4331 13610 1800	1 1 2 1
ORGANIC	9,7000	15:36	5	9.80	-1.02 %	16	9.1000	9.7000	2	0	4	[+]
ORG	9.10 10.10	7.8500 11.7000	15:11 15:11 15:11 15:11	6 20 12 2	9,1000 9,2000 9,3000 9,4500	1 1 1 1	20 10 20 20	9.0000 8.8000 8.7000 8.6000	10.0000 10.1000 10.2000 10.3000	20 20 20 20	1 1 1 1
ORZLOPONY	3,5400	13:20	50	3.54	0.00 %	17	3.5000	3.5400	644	0	0	[+]
ORL	3.54 3.54	2.8400 4.2400	10:03 10:11 10:11 14:40	6 3 283 20	3,5400 3,5400 3,5400 3,8000	1 1 2 1	3 500 303 1000	3.4200 3.4000 3.3400 3.3200	3.5800 3.7800 3.8000 3.8600	283 5 4692 1282	1 1 2 2
OUTDOORZY	0,3800	16:22	55	0.00	0.00 %	400	0.3700	0.3800	545	0	0	[+]
OUT	0.00 0.00	0.3040 0.4560	12:25 12:25 12:23 11:12	100 3850 100 50	0,3820 0,3700 0,3700 0,3820	1 2 1 2	600 228 400 1300	0.3640 0.3600 0.3560 0.3520	0.3820 0.3840 0.3960 0.3980	1050 4089 6000 250	1 2 1 1
OVIDWORKS	0,5600	16:03	1785	0.56	-6.35 %	350	0.5540	0.5600	3520	2	1	[+]
OVI	0.56 0.56	0.4480 0.6720	16:36 12:45 12:15 12:15	10 211 1 260	0,5980 0,5520 0,6020 0,5540	1 1 3 1	2049 1388 6852 1093	0.5520 0.5500 0.5400 0.5220	0.5960 0.5980 0.6020 0.6060	573 10234 54 2756	2 3 1 1
OZECAPITAL	0,3700	15:59	300	0.39	-4.64 %	1247	0.3700	0.3880	1929	10	4	[+]
OZE	0.36 0.39	0.3120 0.4640	15:56 15:56 15:50 10:28	8453 500 100 260	0,3700 0,3720 0,3880 0,3600	1 3 1 1	5364 4754 200 2810	0.3640 0.3600 0.3480 0.3420	0.3940 0.3960 0.4000 0.4100	4097 5156 46193 3000	1 1 2 1
P2CHILL	3,1800	16:35	200	3.14	1.27 %	125	3.0600	3.2000	125	0	1	[+]
P2C	3.14 3.18	2.5200 3.7600	15:37 11:51 10:23 09:18	100 60 90 10	3,1800 3,1400 3,1400 3,1400	1 1 1 1	25 50 50 150	3.0400 3.0200 2.9600 2.9200	3.2200 3.2400 3.2800 3.3000	90 34 649 1090	1 1 2 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	300	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 2492 16854 6543	1 3 1 1
PARTNER	0,1520	12:42	23	0.00	0.00 %	1800	0.1440	0.1520	2000	0	0	[+]
PRN_	0.00 0.00	0.1220 0.1820	11:02 11:02 11:02 10:52	70 1000 41 2400	0,1540 0,1480 0,1470 0,1470	3 3 1 1	2500 1767 3000 13500	0.1420 0.1400 0.1370 0.1360	0.1530 0.1550 0.1590 0.1600	1727 700 2700 7500	2 1 1 1
PBGAMES	0,0745	15:00	4895	0.07	1.36 %	646	0.0745	0.0845	9999	12	1	[+]
PBT	0.07 0.07	0.0525 0.0965	15:00 15:00 11:00 11:00	7159 3600 574 526	0,0745 0,0735 0,0740 0,0740	1 2 1 2	1000 45000 35000 3000	0.0700 0.0585 0.0580 0.0500	0.0850 0.0900 0.0960 0.0995	85000 17560 1000 300	1 1 1 1
PGMSA	18,1800	17:04	100	17.10	10.18 %	130	18.1000	18.1800	638	515	8 987	[+]
PMG	16.54 18.46	13.6800 20.5000	17:04 17:03 17:03 17:03	255 7 105 100	18,1800 18,1800 18,1800 18,1800	1 4 2 1	300 2021 511 2000	18.0400 18.0000 17.9200 17.9000	18.2000 18.2600 18.3000 18.3400	35 436 3330 7060	1 1 3 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	2440	PKC	PKC	72044	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 1313 200 1000	0.0600 0.0535 0.0515 0.0510	0.0520 0.0690 0.0740 0.0800	12000 3000 5000 1000	1 1 1 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	5997	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.9200 1.0000 1.1500	128 3972 451 1653	2 1 2 3
PLASMA	0,1600	11:00	8020	0.00	0.00 %	6218	0.1600	PKC	2225	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 1 0 0	10 2500 0 0	0.1300 0.1200 0.0000 0.0000	0.1200 0.1280 3.3000 0.0000	486 170 333 0	1 1 1 0
PLATIGE	12,9000	13:13	1	12.90	0.00 %	596	12.6000	12.9000	22	0	6	[+]
PLI	12.60 12.90	10.3500 15.4500	12:40 10:04 09:00 16:21	398 33 4 444	12,6000 12,9000 12,9000 12,9000	4 1 1 1	304 70 91 54	12.5000 12.3000 12.2500 12.0500	13.0000 13.0500 13.1500 13.2000	795 62 5 90	1 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	777	PKC	0.2800	7128	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 2 1 1	19017 17898 5000 4167	0.2800 0.2740 0.2500 0.2400	0.3040 0.3060 0.3080 0.3100	3828 36 4880 5000	1 1 2 1
POINTPACK	12,7500	16:18	123	12.55	-1.16 %	159	12.5500	12.7000	135	2	25	[+]
PNT	12.40 13.25	10.0500 15.0500	16:18 16:14 16:14 15:57	27 1 72 100	12,6000 12,6000 12,6000 12,7000	1 3 2 1	200 111 322 100	12.5000 12.4000 12.3500 12.3000	12.7500 12.8500 12.9000 12.9500	172 173 100 155	1 1 1 1
POLCOLOR	1,0700	17:00	34	1.01	-2.73 %	200	0.9200	1.0700	346	1	1	[+]
PLT	0.91 1.07	0.8100 1.2100	17:00 15:51 15:51 15:51	21 280 500 100	1,0700 0,9100 0,9400 0,9550	2 4 1 1	2690 1751 500 5143	0.9150 0.9100 0.9000 0.8800	1.0800 1.0900 1.1000 1.1100	200 200 100 32138	1 1 1 1
POLHOLROZ	2,0000	15:06	125	2.10	-4.76 %	1200	1.9200	2.0000	3547	2	5	[+]
PRH	2.00 2.10	1.6800 2.5200	15:00 15:00 15:00 11:00	50 1950 50 200	2,0000 2,0000 2,0000 2,1000	1 2 1 1	5000 400 200 200	1.9000 1.8400 1.7700 1.6600	2.0200 2.1000 2.2000 2.2800	1244 5603 4000 5902	1 1 4 3
POLMAN	0,4400	15:49	25	0.44	-8.14 %	825	0.4360	0.4770	825	1	1	[+]
PLM	0.44 0.44	0.3520 0.5280	15:49 12:46 10:34 10:34	1200 25 24 5000	0,4400 0,4790 0,4800 0,4790	1 1 1 2	800 1590 2000 2525	0.4300 0.4070 0.4010 0.4000	0.4780 0.4800 0.4850 0.4880	800 2090 1379 1450	1 1 1 1
POLTRONIC	0,6300	10:29	209	0.67	-3.08 %	3385	0.6300	0.6550	10	0	0	[+]
PTN	0.63 0.67	0.5350 0.7950	10:29 09:00 09:00 09:00	16 50 10 10	0,6400 0,6650 0,6650 0,6650	1 1 1 1	1199 3600 3400 3600	0.5550 0.5500 0.5300 0.5250	0.6600 0.6700 0.6800 0.7750	3000 1638 4942 949	1 1 2 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	100	0.7000	PKC	6860	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	850 100 100 150	0.6300 0.5000 0.4000 0.3000	0.0100 0.7100 0.7150 0.8000	1380 200 710 700	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	35154	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	0.3000 0.3300 0.3440 0.3840	560 2000 3100 201	2 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	6	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 31.4000 40.0000	144 19 3 1	2 1 1 1
PRESENT24	0,0885	10:18	10	0.09	0.00 %	8412	0.0790	0.0885	2793	0	0	[+]
P24	0.09 0.09	0.0620 0.1150	09:47 09:47 14:44 12:37	52 148 1000 33	0,0885 0,0830 0,0885 0,0885	1 1 1 2	3165 12150 25000 31760	0.0785 0.0770 0.0765 0.0760	0.0890 0.0910 0.0915 0.0920	28764 19390 12174 13380	1 2 1 1
PROACTA	1,0900	12:43	5	1.09	1.87 %	617	0.9900	1.0800	5739	0	0	[+]
PAC	1.09 1.09	0.8720 1.3050	09:00 09:00 16:48 16:48	5 875 100 1000	1,0700 1,0700 1,1300 1,0200	1 1 3 1	24 24 60 1030	0.9880 0.9860 0.9820 0.9800	1.0900 1.1000 1.1300 1.1400	2820 10000 900 2000	1 1 1 1
PROMISE	7,0000	17:00	500	7.05	-0.71 %	110	6.8500	7.0000	457	1	7	[+]
PRO	7.00 7.20	5.6500 8.4500	17:00 17:00 17:00 16:25	30 9 23 20	7,0000 7,0000 7,0000 7,2000	1 1 1 1	25 40 147 15	6.7500 6.7000 6.2000 6.0500	7.2500 7.3000 7.4000 7.4500	20 25 25 1960	1 1 1 1
PRYMUS	6,4000	14:00	4	6.35	1.59 %	17	6.1000	6.4000	26	0	1	[+]
PRS	6.05 6.40	5.1000 7.6000	14:00 14:00 14:00 14:00	10 2 16 4	6,0500 6,1000 6,1000 6,2000	1 1 1 3	20 20 700 145	6.0000 5.9000 5.8500 5.8000	6.4500 6.5000 6.5500 6.6500	91 540 1540 49	3 3 2 1
PYRAMID	12,7000	15:17	33	12.90	-1.55 %	69	12.3000	12.7000	35	0	2	[+]
PDG	12.30 12.90	10.4000 15.4000	13:26 13:26 13:26 13:26	73 5 5 1	12,3000 12,4000 12,4000 12,6000	1 1 2 1	5 50 60 42	12.2000 12.1000 12.0000 11.8000	12.8000 13.0000 13.2000 13.3000	5 5 79 100	1 1 3 1
QNATECHNO	29,7000	13:16	3	30.60	-2.94 %	120	29.8000	30.5000	20	0	0	[+]
QNA	29.70 30.60	24.5000 36.7000	13:16 12:23 09:35 09:24	1 1 4 1	30,1000 30,6000 30,6000 30,6000	1 4 1 1	70 370 20 100	29.7000 29.5000 29.4000 29.3000	30.6000 30.9000 31.0000 31.3000	45 55 220 20	1 1 1 1
QUART	3,2200	09:50	5	0.00	0.00 %	10	3.2200	3.4000	30	0	0	[+]
QRT	0.00 0.00	2.5800 3.8600	15:28 15:28 15:17 11:24	23 5 546 49	3,1000 3,2800 3,2000 3,2000	1 2 1 1	10 527 50 219	3.1200 3.1000 3.0000 2.9400	3.4800 3.5000 3.5400 3.5600	40 2585 10 20	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	50	0.4200	0.4100	100	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	100 50 125 100	0.3300 0.3100 0.3000 0.2900	0.4200 0.4300 0.4400 0.4500	100 200 174 200	1 1 2 1
QUBICGMS	0,9920	16:09	5	0.99	-0.20 %	1000	0.9600	0.9920	195	1	1	[+]
QUB	0.96 1.00	0.7960 1.1900	13:41 13:41 13:41 11:24	100 100 60 53	0,9560 0,9560 0,9560 0,9960	1 1 1 2	200 928 1100 1020	0.9540 0.9520 0.9500 0.9400	0.9940 0.9960 0.9980 1.0000	500 946 500 1050	1 1 1 2
READGENE	4,3600	14:35	22	4.21	-0.46 %	20003	4.1800	4.4000	20	2	6	[+]
RDG	4.21 4.36	3.3700 5.0400	14:35 13:24 13:18 13:18	378 895 215 3	4,2100 4,2100 4,2100 4,2100	1 1 1 1	20 20 20 30	4.1000 4.0200 4.0000 3.9600	4.4600 4.4800 4.5000 4.5200	20 20 20 20	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	5	29.8000	30.8000	5	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	10 1 2 1	29.6000 29.4000 28.6000 28.2000	31.0000 31.6000 32.0000 34.0000	3 2 5 8	1 1 1 1
REMORSOL	4,8900	17:00	2	6.06	-18.50 %	300	4.2200	4.8900	263	2	10	[+]
RSP	4.85 6.06	4.8500 7.2600	17:00 17:00 17:00 16:49	1 2 20 1	4,8900 4,8900 4,8900 5,2200	1 1 1 1	5 89 159 400	4.2000 4.1100 4.0700 4.0600	5.1000 5.4800 5.5000 5.6400	500 11 1 1	1 1 1 1
ROAD	5,6600	14:34	47	5.54	2.54 %	115	5.5600	5.6600	133	2	11	[+]
RST	5.54 5.82	4.4400 6.6400	14:34 13:34 13:34 13:22	40 90 13 1	5,6400 5,6600 5,6600 5,8200	1 2 1 1	42 1040 20 300	5.5400 5.5000 5.3800 5.2400	5.8000 5.8200 5.8600 5.9200	337 362 260 350	1 3 1 1
ROBINSON	3,4800	13:49	50	3.42	2.35 %	50	3.4000	3.4800	50	0	0	[+]
RBS	3.42 3.48	2.7400 4.1000	09:18 10:55 10:55 09:24	29 11 1 4	3,4200 3,4000 3,4000 3,4000	1 2 1 1	50 150 50 50	3.3800 3.3600 3.3400 3.3000	3.5000 3.5200 3.5400 3.5800	835 1050 1298 2250	2 2 2 1
ROBSGROUP	0,3300	16:42	31	0.36	-7.30 %	34	0.3330	0.3340	66666	100	34	[+]
RGL	0.33 0.36	0.2850 0.4270	16:41 16:40 16:29 16:24	50 200 5351 3302	0,3330 0,3320 0,3300 0,3250	1 1 2 1	31 5600 10300 972	0.3320 0.3250 0.3240 0.3210	0.3500 0.3550 0.3600 0.3660	195000 6936 3971 6000	1 1 1 1
ROCCA	4,1400	09:00	5	0.00	0.00 %	20	4.0000	4.2000	18	0	0	[+]
RCA	0.00 0.00	3.3200 4.9600	16:39 15:58 15:58 15:53	3 1 10 253	4,1400 4,1400 4,1300 3,9400	1 1 1 1	20 29 169 100	3.9000 3.8000 3.7300 3.7200	4.2600 4.2800 4.4000 4.5000	20 18 20 20	1 1 1 1
RSGAMES	10,2000	09:00	2	10.20	0.00 %	5	9.8000	10.2000	507	0	0	[+]
RSG	10.20 10.20	8.2000 12.2000	16:49 16:49 11:19 09:00	9 3 14 2	10,2000 10,2000 10,0000 10,2000	2 1 1 1	8 110 10 10	9.5000 9.4500 9.0000 8.7000	10.4000 10.5000 11.0000 11.4000	13 400 10 10	2 1 1 1
RUCHCHORZ	0,4100	11:00	203	0.00	0.00 %	10	0.3900	0.4000	900	0	0	[+]
RCW	0.00 0.00	0.3280 0.4920	11:00 11:00 11:00 11:00	352 619 270 20	0,4100 0,4100 0,4100 0,4000	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4100 0.4200 0.4400 0.4740	9878 9999 900 1791	1 1 1 1
S4E	41,0000	16:22	335	41.00	2.50 %	502	39.0000	43.0000	90	0	14	[+]
S4E	41.00 41.00	32.8000 49.2000	12:24 09:00 09:00 15:37	1 90 7 1	40,0000 40,0000 40,0000 42,4000	1 1 1 1	62 1 10 10	38.8000 38.4000 38.0000 37.0000	43.6000 43.8000 44.0000 44.2000	28 316 938 87	1 3 2 1
SAKANA	0,3900	13:30	1007	0.00	0.00 %	4585	0.3600	0.3880	60	0	0	[+]
SKN	0.00 0.00	0.3120 0.4680	13:30 13:13 13:08 13:08	493 145 30 1520	0,3660 0,3660 0,3660 0,3660	1 1 1 1	4500 1408 4000 2942	0.3520 0.3500 0.3480 0.3400	0.3900 0.3920 0.4100 0.4160	2180 4946 2997 2777	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3806	PKC	PKC	3891	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 2 3 1	69 1100 886 460	1.3600 1.3500 1.3000 1.2850	1.2850 1.3000 1.3400 1.3500	4000 3025 520 1811	1 1 1 2
SCANWAY	79,0000	17:00	10	81.00	-1.50 %	64	77.8000	79.0000	29	2	183	[+]
SCW	77.60 82.00	64.8000 97.2000	16:49 16:43 16:43 16:42	1 2 6 1	79,0000 77,8000 78,0000 78,0000	2 1 2 1	26 25 80 439	77.6000 77.4000 77.2000 77.0000	79.2000 79.4000 79.6000 79.8000	68 40 201 201	2 1 3 1
SDSOPTIC	4,5000	15:02	40	4.58	0.00 %	1860	4.5000	4.5800	103	1	2	[+]
SDS	4.50 4.58	3.6700 5.4800	15:02 15:00 11:00 11:00	210 10 247 300	4,5000 4,5000 4,5800 4,5000	1 1 1 2	1000 400 500 1250	4.4800 4.3000 4.2000 4.0000	4.6000 4.6900 4.7800 4.7900	400 589 500 125	1 2 1 1
SEDIVIO	8,3000	14:09	12	8.28	0.24 %	20	8.0200	8.2400	260	0	3	[+]
SED	7.46 8.30	6.6400 9.9200	13:50 13:21 13:21 13:07	2 8 32 260	7,4600 8,3000 8,2800 8,0200	1 1 2 1	25 260 80 30	8.0000 7.8600 7.4600 7.3600	8.3000 8.5000 8.9600 9.3000	430 550 178 1151	2 1 1 1
SEVENET	2,2000	11:25	297	0.00	0.00 %	625	2.1600	2.2000	1010	0	0	[+]
SEV	0.00 0.00	1.7600 2.6400	10:10 09:09 15:54 15:48	20 75 20 2682	2,2000 2,1600 2,2000 2,1600	1 1 1 1	100 1100 100 299	2.1500 2.1400 2.1200 2.1100	2.2500 2.2600 2.2700 2.2800	2923 2693 750 980	1 1 1 1
SFD	3,9900	16:49	4285	3.74	5.56 %	258	3.9200	4.0000	697	104	403	[+]
SFD	3.69 4.08	3.0000 4.4800	16:44 16:34 16:28 16:15	625 12 90 1271	3,9900 3,9200 3,9900 4,0000	1 1 3 2	296 3 2750 503	3.9100 3.9000 3.8500 3.8200	4.0200 4.0400 4.0700 4.0800	677 700 848 2090	1 1 2 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.7800	110	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8500 1.1000 0.0000 0.0000	1595 481 0 0	2 1 0 0
SIMTERACT	5,5000	13:28	500	6.00	-8.33 %	400	5.4500	6.0000	158	1	3	[+]
SMT	5.50 6.00	4.8000 7.2000	09:00 09:00 14:43 09:21	2 3 5 51	6,0000 6,0000 5,6000 6,0000	1 1 1 1	2 129 300 70	5.3500 5.0500 5.0000 4.9600	6.3000 6.4000 6.5000 6.5500	11 392 200 1300	1 2 1 1
SOFTBLUE	0,2160	15:16	1	0.22	-1.37 %	14584	0.2060	0.2170	9450	24	5	[+]
SBE	0.21 0.22	0.1740 0.2600	15:14 15:02 15:01 15:00	1000 1 8345 10455	0,2060 0,2160 0,2100 0,2100	3 1 2 1	3909 14000 17872 12327	0.2050 0.2040 0.2030 0.2020	0.2180 0.2190 0.2200 0.2210	6565 22100 11000 11000	1 2 2 2
SOLARINOV	0,0570	15:29	7007	0.05	6.74 %	16666	0.0534	0.0556	9000	380	21	[+]
SIN	0.05 0.06	0.0374 0.0694	15:23 15:22 15:15 14:58	16993 6000 3000 2500	0,0550 0,0550 0,0530 0,0550	1 1 1 1	14500 15000 5000 18813	0.0530 0.0520 0.0516 0.0514	0.0578 0.0580 0.0592 0.0594	32616 36905 31000 8000	1 1 1 1
SONKA	12,1000	16:43	50	12.50	0.41 %	126	11.8000	12.1000	103	11	137	[+]
SOK	11.50 12.60	10.0000 15.0000	16:38 16:19 16:19 16:00	81 11 14 37	12,0500 12,0500 12,0000 12,0500	1 3 3 2	150 40 119 443	11.7500 11.7000 11.6500 11.6000	12.1500 12.2500 12.3000 12.5000	1150 561 182 1626	2 3 1 3
STANDREW	6,3500	16:46	5	5.80	9.48 %	82	6.0500	6.3500	149	1	8	[+]
STD	5.60 6.40	4.6400 6.9500	15:48 15:41 11:32 11:32	2 2 22 20	6,3000 6,3000 6,4000 6,3500	2 1 1 1	60 10 10 2	6.0000 5.7000 5.5000 5.3000	6.4000 6.4500 6.5000 6.5500	336 673 26 20	2 1 1 1
STARWARD	9,2800	13:56	20	9.06	2.43 %	42	8.9200	9.2600	16	0	2	[+]
STA	9.06 9.28	7.2600 10.8500	13:01 11:23 10:34 09:56	16 33 1 7	9,2600 9,2600 9,2600 9,2600	1 1 1 1	60 70 10 62	8.8000 8.7200 8.7000 8.6600	9.2800 9.3400 9.4000 9.4200	951 625 6 90	2 1 1 1
STEMCELLS	0,2260	15:06	55	0.28	-20.42 %	5000	0.2320	0.2500	200	69	16	[+]
SCS	0.23 0.29	0.2260 0.3380	14:52 14:32 14:00 13:58	500 193 3750 950	0,2600 0,2600 0,2260 0,2600	1 2 3 1	200 950 12245 200	0.2300 0.2280 0.2260 0.2200	0.2560 0.2580 0.2600 0.2640	200 150 1557 300	1 1 1 1
SUNDRAGON	0,3490	16:49	1619	0.00	0.00 %	500	PKC	PKC	1780	0	0	[+]
SDG	0.00 0.00	0.2800 0.4180	16:49 16:49 16:46 16:46	233 70 3911 100	0,3490 0,3490 0,3490 0,3490	1 1 1 1	22 2300 9000 500	0.3500 0.3420 0.3400 0.3340	0.3300 0.3440 0.3490 0.3500	4000 5500 7509 8174	1 1 3 1
SUNTECH	2,1800	15:34	3	2.20	-3.11 %	1182	2.1800	2.2800	1108	7	16	[+]
SUN	2.16 2.29	1.7600 2.6400	15:33 12:51 12:50 12:44	15 200 400 500	2,1800 2,2100 2,1700 2,1700	1 2 2 1	2000 2176 2942 3300	2.1700 2.1600 2.1500 2.1400	2.2900 2.3000 2.3200 2.3900	742 14 300 1000	1 1 1 1
SYNERGA	0,5680	11:18	250	0.58	-0.35 %	400	0.5400	0.5680	5240	3	2	[+]
SNG	0.53 0.58	0.4680 0.7000	11:04 10:13 10:10 10:03	10 650 350 500	0,5680 0,5340 0,5340 0,5340	1 1 1 1	500 500 5980 2000	0.5300 0.5280 0.5260 0.5220	0.5700 0.5720 0.5740 0.5760	500 500 500 9958	1 1 1 1
SZAR	0,0910	11:36	5000	0.10	0.00 %	10150	0.0845	0.0910	22097	5	0	[+]
SZR	0.09 0.10	0.0680 0.1250	09:06 12:11 11:07 09:00	1 5428 4000 4000	0,0965 0,0910 0,0910 0,0975	1 1 1 1	1999 5000 7895 13999	0.0840 0.0830 0.0810 0.0805	0.0965 0.0970 0.0975 0.0990	6964 1000 1 4497	2 1 1 1
TAMEX	2,7000	13:57	4	2.86	-5.59 %	474	2.6800	2.7800	4	2	4	[+]
TOS	2.70 2.86	2.3000 3.4200	10:47 10:47 10:47 09:06	5 700 800 135	2,8400 2,7200 2,7200 2,8600	1 1 1 0	76 500 1500 0	2.6200 2.5400 2.3000 0.0000	2.8000 2.8400 2.8800 2.9200	1500 1000 1500 1800	1 1 1 2
TAXNET	2,8600	15:42	4	2.42	24.35 %	10	2.7200	2.8600	116	3	9	[+]
TXN	2.42 2.90	1.9400 2.9000	12:51 12:51 11:28 11:28	10 5 5 145	2,6000 2,7400 2,9000 2,9000	1 1 1 1	20 50 100 100	2.6000 2.5400 2.5000 2.4000	2.8800 2.9000 2.9600 2.9800	315 45 750 370	1 1 2 1
TELEMEDPL	0,7350	13:58	70	0.73	3.52 %	30	0.6700	0.7350	943	1	1	[+]
TMP	0.67 0.74	0.5850 0.8750	13:17 13:17 13:17 09:52	85 15 100 305	0,6700 0,6800 0,6800 0,7400	1 1 1 1	100 100 100 100	0.6600 0.6500 0.6400 0.6300	0.7450 0.7500 0.7600 0.7700	100 1500 100 100	1 1 1 1
TELESTRADA	22,6000	15:43	1	21.40	4.63 %	92	21.8000	22.6000	592	1	29	[+]
TLS	21.40 22.60	17.2000 25.6000	13:53 13:49 13:49 13:49	7 500 200 93	22,6000 22,6000 22,2000 22,0000	2 1 1 1	516 72 1000 250	20.8000 20.6000 19.6000 18.7000	22.8000 23.0000 23.8000 24.2000	288 800 500 2050	2 1 1 2
TELGAM	0,4300	15:07	1000	0.44	-1.83 %	500	0.4120	0.4350	4850	5	2	[+]
TLG	0.43 0.44	0.3480 0.5220	11:18 11:15 09:17 14:22	1576 1424 1000 500	0,4340 0,4340 0,4350 0,4380	1 3 1 1	500 4105 500 4700	0.4110 0.4100 0.4060 0.4050	0.4380 0.4390 0.4480 0.4570	500 5000 500 10000	1 1 1 1
TERMO2PWR	0,6000	17:04	300	0.55	13.21 %	2767	0.5950	0.6050	5339	214	120	[+]
T2P	0.51 0.61	0.4360 0.6500	17:03 17:03 17:02 17:02	2200 2490 1526 3300	0,6000 0,6000 0,6000 0,6000	1 1 1 4	2130 20000 7500 155000	0.5800 0.5750 0.5550 0.5500	0.6100 0.6150 0.6200 0.6300	14197 5259 1800 2000	2 2 1 1
TERMOEXP	15,7000	16:30	60	0.00	0.00 %	134	15.0000	15.7000	73	0	0	[+]
TME	0.00 0.00	12.6000 18.8000	15:15 09:39 09:00 16:43	5 133 133 2	15,7000 15,1000 15,1000 15,5000	1 1 1 1	111 44 104 44	14.6000 14.1000 13.7000 13.0000	16.9000 17.0000 18.3000 18.4000	21 118 86 75	1 1 1 1
THEDUST	1,4800	13:26	10	1.34	10.45 %	500	1.4000	1.4800	1234	5	7	[+]
THD	1.34 1.48	1.0750 1.6050	13:26 09:44 09:44 09:44	100 1562 50 108	1,4750 1,4800 1,4800 1,4650	1 1 1 1	500 150 100 100	1.3900 1.3300 1.3000 1.2800	1.4900 1.5400 1.5500 1.5600	2650 100 100 100	2 1 1 1
TNTPROENR	1,1500	12:26	1482	0.00	0.00 %	33	PKC	PKC	7174	0	0	[+]
TNT	0.00 0.00	0.9200 1.3800	12:18 11:54 11:32 11:25	500 10 800 1000	1,1500 1,1500 1,1500 1,1500	1 1 1 3	1700 935 100 289441	1.1500 1.0700 1.0500 0.0100	1.1500 1.1600 1.2300 1.2500	12432 20 20 20	6 1 1 1
TREX	1,0700	17:00	10	1.07	-0.93 %	200	1.0100	1.0700	90	0	0	[+]
TRX	1.07 1.07	0.8600 1.2800	16:14 16:14 15:45 15:45	14 60000 182 178	1,0800 1,0800 1,0900 1,0800	1 1 1 2	1166 200 200 1294	1.0000 0.9800 0.9700 0.9600	1.0900 1.1000 1.1100 1.1200	218 1000 1000 1200	2 1 1 2
TRUEGAMES	0,5000	10:20	20	0.50	0.00 %	223	0.4510	0.5000	4954	0	0	[+]
TGS	0.50 0.50	0.4000 0.6000	09:24 09:24 09:24 09:24	1220 2414 200 150	0,5000 0,4990 0,4980 0,4970	2 1 1 1	2900 100 278 2680	0.4500 0.4420 0.4400 0.4350	0.5100 0.5240 0.5320 0.5400	11565 1529 500 24820	2 1 1 2
UFGAMES	0,9500	15:16	30	0.95	-5.00 %	100	0.8900	0.9500	50	4	4	[+]
UFG	0.85 0.95	0.7600 1.1400	15:04 11:34 11:34 10:42	20 1380 100 70	0,9500 0,9300 0,9300 0,9300	1 2 1 1	100 2409 100 100	0.8700 0.8500 0.8400 0.8200	1.0000 1.0300 1.0400 1.0600	99 100 1480 99	1 1 1 1
UNIFIED	0,2000	15:24	1500	0.20	-32.89 %	4014	0.1600	0.2500	2000	16	3	[+]
UFC	0.20 0.20	0.1600 0.2400	15:24 15:24 15:24 15:02	1000 2000 1049 3951	0,2000 0,2000 0,2000 0,2000	1 1 1 1	8700 3334 3000 10	0.1510 0.1500 0.1000 0.0100	0.2960 0.2980 0.3000 0.3300	2870 2306 1667 1000	1 1 1 1
VAKOMTEK	0,8400	09:52	5	0.00	0.00 %	2745	0.8400	0.8500	5	0	0	[+]
VKT	0.00 0.00	0.6750 1.0000	09:06 09:06 09:06 09:05	5 5 1220 20	0,8300 0,8200 0,8200 0,8100	2 2 1 1	2250 862 4000 3400	0.8000 0.7500 0.7450 0.6000	0.8600 0.8700 0.8800 0.8900	5 5 1142 5	1 1 2 1
VARSAV	0,4360	14:11	285	0.43	1.40 %	840	0.4250	0.4340	53611	3	1	[+]
VAR	0.43 0.44	0.3410 0.5100	13:36 13:36 13:33 13:33	128 100 120 100	0,4360 0,4360 0,4250 0,4260	1 2 1 2	934 7262 1000 8000	0.4240 0.4220 0.4200 0.4160	0.4350 0.4490 0.4500 0.4590	900 2327 24500 50	1 1 2 1
VEE	13,6000	13:50	2	13.25	-1.81 %	1	13.5000	13.5500	2	0	2	[+]
VEE	13.00 13.60	10.6000 15.9000	13:50 13:50 13:50 13:50	4 99 5 13	13,5500 13,0000 13,0000 13,0500	1 3 1 1	1 333 70 29	13.1500 13.0000 12.8500 12.8000	13.6000 13.8000 13.8500 13.9500	2 117 80 370	1 2 1 2
VERBICOM	1,1100	09:00	10	1.11	0.00 %	106	1.0400	1.1100	14925	0	0	[+]
VRB	1.11 1.11	0.8900 1.3300	09:00 14:53 09:03 09:00	10 900 10 10	1,1100 1,1100 1,1100 1,1100	1 1 1 1	50 100 50 50	1.0200 1.0000 0.9800 0.9600	1.1200 1.1300 1.1400 1.1500	15339 9100 14300 15600	2 2 3 3
VIDIS	4,8200	09:24	2	4.82	0.00 %	3	4.5400	4.8200	134	0	0	[+]
VDS	4.82 4.82	3.8600 5.7500	09:06 09:04 09:03 09:00	2 2 2 2	4,8200 4,8200 4,8200 4,8200	2 1 1 0	644 555 280 0	4.1200 3.8800 0.0100 0.0000	4.9800 5.0000 5.2000 5.2500	212 185 218 156	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	55000	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 2 2 2	25000 62563 160000 50010	0.0175 0.0110 0.0105 0.0100	0.0200 0.0220 0.0280 0.0300	13351 1000 20000 82205	2 1 1 1
VOOLT	4,1600	16:43	100	4.24	-4.15 %	3	3.7600	4.1400	100	2	9	[+]
VLT	3.72 4.34	3.4000 5.0800	16:41 16:41 16:41 16:17	14 3 3 10	4,2100 4,1800 4,1800 4,2100	1 1 1 1	50 150 221 125	3.7400 3.7300 3.7200 3.7000	4.1600 4.1800 4.2100 4.2300	189 14 113 150	1 1 1 1
VRFABRIC	2,9800	15:47	340	3.17	-0.67 %	24	2.9200	2.9800	640	0	1	[+]
VFA	2.98 3.17	2.5400 3.8000	15:47 14:02 16:44 16:29	20 1 480 20	3,0000 3,1700 3,0000 3,0000	1 1 1 1	20 1450 1000 250	2.8400 2.8000 2.7900 2.7800	3.0000 3.0600 3.1000 3.1700	20 20 70 39	1 1 2 1
VRFACTORY	0,3120	10:51	4	0.31	2.63 %	200	0.3040	0.3120	4456	1	0	[+]
VRF	0.31 0.31	0.2460 0.3660	10:51 10:51 09:39 09:39	200 115 85 80	0,3100 0,3100 0,3100 0,3080	2 1 2 1	500 200 12500 200	0.3000 0.2920 0.2900 0.2880	0.3200 0.3220 0.3240 0.3260	500 500 200 200	1 1 1 1
WERTHHOLZ	0,2200	09:00	2000	0.00	0.00 %	70	0.1900	0.2200	43537	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	13:21 16:14 09:35 09:53	495 600 25 750	0,2200 0,2200 0,2200 0,2200	1 1 1 1	214 3500 11765 5000	0.1800 0.1760 0.1700 0.1400	0.2220 0.2360 0.2380 0.2700	6000 13386 5500 2222	1 1 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	0.5050 0.5500 0.6100 0.6200	2500 480 5600 1730	1 1 1 1
WIERZYCL	0,5320	10:30	195	0.53	0.76 %	500	0.5000	0.5340	220	1	0	[+]
WRL	0.53 0.53	0.4230 0.6320	10:30 09:21 09:21 09:00	105 95 205 20	0,5300 0,5300 0,5280 0,5280	1 2 1 4	3000 540 500 4000	0.4960 0.4940 0.4920 0.4870	0.5360 0.5380 0.5400 0.5420	200 200 200 200	1 1 1 1
XBSPROLOG	87,0000	15:12	1	90.00	-3.33 %	2	87.5000	89.0000	3	0	8	[+]
XBS	87.00 90.00	72.0000 108.0000	15:12 15:12 15:12 14:37	1 5 3 20	87,0000 87,0000 87,0000 87,0000	1 8 2 1	2 42 2 1	86.5000 86.0000 85.5000 85.0000	90.0000 92.0000 92.5000 93.0000	60 152 1 22	4 2 1 1
ZENERIS	4,1500	16:47	20	4.39	-5.68 %	30	4.1500	4.2800	20	0	0	[+]
ZEN	4.15 4.39	3.5200 5.2600	16:47 15:41 15:31 09:11	3 10 10 3	4,1500 4,1500 4,2000 4,3900	1 1 1 2	20 20 10 1008	4.1400 4.1100 4.1000 4.0800	4.2900 4.3000 4.3700 4.3800	300 1000 23 40	1 1 2 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	13000	0.0700	0.0700	152921	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 4	3000 5000 3000 24385	0.0634 0.0630 0.0620 0.0600	0.0710 0.0720 0.0740 0.0748	15900 17284 150000 2000	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	102091.2	+1.74%	06-10
WIG20	2794.0	+2.25%	06-10
WIG20 Fut	2800.0	+2.00%	06-10
WIG20USD	749.3	+2.50%	06-10
mWIG40	7739.3	+0.53%	06-10
sWIG80	28405.9	+0.53%	06-10

Notowania Świat
Dow	42866.9	+0.25%	06-10
Nasdaq	19715.0	+0.63%	06-10
Nikkei	38211.5	+0.32%	06-10
DAX	23987.6	-0.77%	06-10
Ropa WTI	64.8	-0.28%	1:32
Złoto	3320.6	-0.08%	1:32

Notowania Waluty
EUR/PLN	4.25675	-0.07%	1:32
CHF/PLN	4.52680	-0.11%	1:32
USD/PLN	3.72348	-0.13%	1:32
EUR/USD	1.14322	+0.06%	1:32
GBP/USD	1.35046	+0.02%	1:32
USD/JPY	144.984	+0.07%	1:32

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
EUROHOLD	2.40	17.65%
MOSTALWAR	8.50	10.10%
ZEPAK	27.30	9.64%
XPLUS	3.60	8.43%
OTMUCHOW	5.04	8.15%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAKO	0.60	-11.19%
ATLANTIS	2.10	-10.26%
CELTIC	5.60	-6.67%
MANGATA	72.00	-6.01%
Więcej ...
Rośnie:		166 Spółek
Bez zmian:		53 Spółek
Spada:		138 Spółek
Obrót:		2,707,039,452 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