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	0,0958	16:49	1100	0.09	5.97 %	150000	0.0950	0.0958	16899	543	50	[+]
ONE	0.09 0.10	0.0632 0.1170	16:49 16:28 16:26 16:16	2000 5000 2400 1	0,0946 0,0950 0,0948 0,0958	1 2 1 1	2400 16188 1800 2000	0.0932 0.0930 0.0928 0.0924	0.0960 0.0966 0.0968 0.0970	24900 1000 2400 12000	2 1 1 1
4MOBILITY	1,6900	16:08	100	1.82	-7.14 %	293	1.7000	1.7500	20	3	5	[+]
4MB	1.50 1.82	1.4600 2.1800	16:08 15:23 15:23 13:56	31 78 20 2	1,6900 1,6900 1,6900 1,6800	2 1 1 1	800 50 50 100	1.6900 1.5800 1.5700 1.5600	1.7600 1.7700 1.7800 1.7900	20 100 630 2000	1 1 1 1
7FIT	6,2000	15:10	160	5.95	6.90 %	339	5.9500	6.2000	163	2	9	[+]
7FT	5.90 6.20	4.7600 7.1000	14:12 12:52 09:40 10:28	1000 340 5 330	5,9000 5,9500 5,8000 5,9500	1 1 1 1	520 33 500 236	5.8500 5.5500 5.5000 5.4000	7.4000 7.5000 9.4000 9.8000	200 88 201 88	1 1 1 1
7LEVELS	7,4500	15:00	100	0.00	0.00 %	10	8.0000	8.1000	62	0	0	[+]
7LV	0.00 0.00	6.0000 8.9000	15:00 11:00 15:00 11:00	32 68 58 2	7,4000 7,4500 6,8500 7,4000	1 1 1 0	68 250 42 0	7.4000 7.2000 6.8500 0.0000	9.0000 13.2000 15.7000 50.0000	3 200 169 150	1 1 1 1
ABAK	3,3200	09:00	32	0.00	0.00 %	660	3.2000	3.3200	618	0	0	[+]
ABK	0.00 0.00	2.6600 3.9800	10:44 16:15 14:11 09:03	70 88 4 92	3,3200 3,2000 3,3200 3,4200	1 1 1 0	264 238 100 0	3.1600 2.6600 2.6000 0.0000	3.7800 3.8000 5.5500 0.0000	198 1200 442 0	1 1 1 0
ABSINVEST	0,6350	14:29	350	0.58	9.48 %	823	0.6050	0.6350	520	88	51	[+]
AIN	0.58 0.64	0.4640 0.6950	14:29 14:29 09:36 09:36	350 300 370 200	0,6350 0,6350 0,6300 0,6250	1 1 1 2	9114 500 500 8600	0.6000 0.5900 0.5850 0.5650	0.6400 0.6450 0.6500 0.6550	395 480 500 500	1 1 1 1
ADATEX	0,2700	09:03	445	0.00	0.00 %	100	0.2700	0.2800	50	0	0	[+]
ADX	0.00 0.00	0.2160 0.3240	09:00 12:50 12:50 09:15	100 1 99999 20	0,2700 0,2890 0,2880 0,2650	1 1 1 1	7000 8000 100 200	0.2690 0.2680 0.2660 0.2610	0.2870 0.2900 0.2930 0.2950	99 40 150 7398	1 1 1 2
AERFINANC	0,0595	11:00	50	0.06	-0.83 %	100	0.0430	0.0500	20318	2	0	[+]
AER	0.06 0.06	0.0420 0.0770	11:00 11:00 11:00 15:00	52 1000 1000 158	0,0595 0,0595 0,0595 0,0600	1 1 1 1	15000 1000 36665 50000	0.0420 0.0400 0.0350 0.0100	0.0600 0.0685 0.0690 0.0800	19842 500 33644 500	2 1 2 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	600	1.9600	PKC	4549	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	27,2000	16:30	1	27.00	0.00 %	25	27.0000	27.2000	75	0	1	[+]
AGL	27.00 27.20	21.6000 32.4000	16:16 16:16 16:16 12:52	1 1 28 2	27,0000 27,0000 27,0000 27,0000	1 2 2 1	50 40 62 10	26.4000 26.2000 26.0000 25.4000	27.4000 27.6000 27.8000 28.0000	22 138 5 105	1 1 1 2
AITON	0,4360	14:15	100	0.00	0.00 %	200	0.4000	0.4340	200	0	0	[+]
AIT	0.00 0.00	0.3490 0.5220	14:15 14:15 14:15 11:33	200 200 200 2663	0,4340 0,4320 0,4300 0,3900	1 2 1 1	884 9200 3337 8000	0.3960 0.3910 0.3900 0.3800	0.4350 0.4360 0.4370 0.4400	200 8300 3150 200	1 1 1 1
AKCEPTFIN	0,1660	11:00	100	0.00	0.00 %	4000	0.1300	0.1860	200	0	0	[+]
AFC	0.00 0.00	0.1330 0.1990	11:03 11:00 15:02 15:00	609 41 48 2	0,1660 0,1660 0,1640 0,1640	1 1 1 0	3000 6000 5000 0	0.1200 0.1000 0.0800 0.0000	0.1880 0.1900 0.1990 0.2000	200 5577 600 3450	1 1 2 1
ANALIZY	25,4000	14:22	41	26.60	-5.93 %	11	25.4000	27.0000	150	0	2	[+]
AOL	25.40 26.60	21.4000 31.8000	12:42 14:57 14:57 11:15	50 20 16 27	26,6000 27,0000 27,0000 27,0000	1 1 1 1	25 76 47 25	25.0000 24.8000 24.4000 24.0000	28.0000 28.8000 29.8000 30.8000	70 45 25 47	2 1 1 1
APANET	1,0400	15:33	50	1.15	-9.57 %	200	0.9800	1.0200	80	16	16	[+]
APA	0.96 1.15	0.9200 1.3800	12:44 12:44 10:59 09:45	3979 300 20 100	0,9700 0,9700 0,9900 0,9600	1 1 2 2	819 20 630 250	0.9700 0.9600 0.9550 0.9500	1.0900 1.1000 1.1200 1.1300	1484 200 200 10	2 1 1 1
APIS	0,0230	15:00	100	0.02	-4.17 %	100000	0.0210	0.0230	259990	6	0	[+]
ASA	0.02 0.02	0.0165 0.0295	11:27 11:00 11:00 11:00	214 5000 692 4	0,0230 0,0230 0,0230 0,0230	2 2 1 1	47473 45555 34999 20000	0.0205 0.0200 0.0185 0.0180	0.0240 0.0245 0.0250 0.0255	143786 150000 117344 150000	2 1 2 1
APOLLO	0,5400	15:02	130	0.00	0.00 %	1000	0.5000	0.5500	910	0	0	[+]
APC	0.00 0.00	0.4320 0.6450	15:01 15:01 15:00 15:00	1000 970 1000 278	0,5400 0,5400 0,5400 0,5400	1 1 1 1	1112 1000 1000 1000	0.4500 0.4000 0.3000 0.2000	0.6400 0.6500 0.6900 0.6950	1100 770 998 2235	1 1 1 1
APS	7,4000	16:40	175	7.75	-4.52 %	67	7.0500	7.4000	233	1	4	[+]
APS	7.40 7.75	6.2000 9.3000	16:40 15:51 12:23 12:12	36 75 2 160	7,4000 7,4000 7,4500 7,4000	2 1 2 1	127 197 980 25	7.0000 6.9500 6.9000 6.8000	7.4500 7.7500 7.8500 7.9000	158 308 180 600	1 1 2 1
AQUABB	15,6000	12:41	65	15.30	2.63 %	90	15.0000	16.0000	20	0	3	[+]
AQU	15.30 15.60	12.3000 18.3000	12:41 12:41 09:53 09:52	135 10 10 5	15,4000 15,3000 15,2000 15,0000	1 1 2 1	5 5 8 5	14.8000 14.5000 14.4000 14.2000	16.3000 16.4000 18.0000 20.0000	210 2220 170 10	1 1 2 1
AQUAPOZ	12,8000	09:00	2	0.00	0.00 %	2	11.4000	11.5000	195	0	0	[+]
AQA	0.00 0.00	10.3000 15.3000	09:00 09:18 09:00 09:00	2 2 2 2	12,9000 12,9000 12,9000 12,9000	1 1 1 1	200 200 79 100	11.0000 10.6000 9.0500 8.1000	12.8000 12.9000 13.5000 13.8000	189 21 216 500	1 1 1 1
ARTGAMES	0,4380	15:52	100	0.43	-0.90 %	275	0.4280	0.4380	700	1	1	[+]
ARG	0.43 0.44	0.3480 0.5200	15:19 13:22 13:17 12:14	100 1000 100 23	0,4280 0,4400 0,4400 0,4400	1 1 1 3	200 30 25 905	0.4220 0.4200 0.4140 0.4120	0.4400 0.4420 0.4500 0.4680	16557 580 1000 4500	2 1 1 1
ASTRO	0,0810	12:53	205	0.00	0.00 %	800	0.0740	0.0810	1400	0	0	[+]
ASR	0.00 0.00	0.0570 0.1050	12:53 09:35 12:54 15:37	1795 350 300 2000	0,0810 0,0810 0,0810 0,0810	1 1 1 1	1000 300 1000 250	0.0725 0.0720 0.0710 0.0700	0.0815 0.0850 0.0855 0.0880	2574 990 1400 77371	1 1 1 1
ATCCARGO	15,0500	16:27	400	15.10	0.33 %	3	15.0000	15.5000	398	1	12	[+]
ATA	15.05 15.50	12.1000 18.1000	16:27 11:28 11:28 11:28	100 237 20 20	15,2000 15,5000 15,4500 15,4500	1 1 1 1	200 288 46 50	14.9000 14.8500 14.8000 14.7000	15.8000 15.8500 15.9000 15.9500	559 77 575 2491	1 1 2 4
ATOMJELLY	1,0400	12:24	2507	0.00	0.00 %	100	0.9650	1.0300	1050	0	0	[+]
ATJ	0.00 0.00	0.8350 1.2400	12:24 12:24 12:24 12:24	208 690 190 50	1,0400 1,0300 1,0200 1,0100	1 1 2 1	100 10 2150 100	0.9300 0.9200 0.9100 0.9000	1.0400 1.0500 1.0700 1.0800	6193 150 150 2200	2 1 1 2
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	1,3550	14:47	50	1.36	2.65 %	2100	1.3300	1.3550	40	1	2	[+]
AUX_	1.35 1.36	1.0900 1.6300	10:48 10:48 09:07 16:49	500 500 200 200	1,3500 1,3500 1,3600 1,3200	1 1 1 1	2000 98 1200 270	1.3250 1.3200 1.3150 1.3100	1.3650 1.3700 1.3800 1.3900	450 1000 1000 200	1 1 2 1
AZTEC	1,8600	09:08	120	0.00	0.00 %	20	1.8000	1.8700	30	0	0	[+]
AZC	0.00 0.00	1.4900 2.2200	14:21 14:21 11:56 11:56	1 50 100 55	1,8800 1,8700 1,9000 1,7600	1 1 2 1	50 100 642 100	1.7700 1.7500 1.7400 1.7300	1.9000 1.9200 1.9500 2.0000	100 100 100 20	1 1 1 1
BALTICON	17,7000	12:20	2	17.20	0.00 %	1	17.2000	17.7000	152	0	0	[+]
BLT	17.20 17.70	13.8000 20.6000	12:17 13:49 11:14 11:14	22 2 2 183	17,2000 17,7000 17,2000 17,2000	2 1 1 1	11 100 1 23	17.1000 17.0000 16.8000 16.5000	17.8000 17.9000 18.0000 18.7000	534 131 47 113	1 2 1 1
BELEAF	4,0000	11:00	10	0.00	0.00 %	20	3.8000	4.0800	20	0	0	[+]
BLF	0.00 0.00	3.2000 4.8000	11:00 11:00 15:00 15:00	209 10 100 50	4,0000 4,0000 3,9000 3,8000	1 1 1 1	20 20 20 25	3.7800 3.7600 3.7400 3.7000	4.2600 4.2800 4.3000 4.3200	20 20 422 463	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	11506	0.2300	PKC	22530	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 0	10 20000 30000 0	0.2100 0.1000 0.0300 0.0000	0.1100 0.1500 0.1750 0.2000	20000 4000 3588 1675	1 1 1 2
BINARY	3,1000	12:47	11	0.00	0.00 %	20	2.9600	3.0800	150	0	0	[+]
BHX	0.00 0.00	2.4800 3.7200	12:41 12:41 09:08 16:02	14 286 50 10	3,0000 3,0000 3,0000 3,0000	1 1 1 1	15 50 25 100	2.8800 2.8400 2.8000 2.7600	3.1000 3.1600 3.2000 3.2400	1000 50 16 185	1 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	22359	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 0.1320 0.1340	4990 3200 65000 100250	2 1 1 2
BIOGENED	28,0000	09:53	16	28.00	2.94 %	56	26.8000	31.8000	31	0	3	[+]
BGD	28.00 28.00	22.4000 33.6000	09:44 09:05 09:00 09:30	74 19 19 75	28,0000 27,2000 26,8000 26,8000	1 1 1 1	55 30 2 5	22.4000 20.2000 1.0000 0.0500	32.0000 32.4000 32.6000 35.0000	220 60 400 10	1 1 2 1
BIOMASS	0,1245	15:53	78	0.13	-2.35 %	2519	0.1220	0.1245	36686	205	25	[+]
BEP	0.12 0.13	0.1000 0.1500	15:53 15:53 15:25 15:20	154 8068 550 91	0,1240 0,1240 0,1240 0,1220	2 1 1 2	10156 12709 10000 206	0.1215 0.1210 0.1200 0.1170	0.1250 0.1270 0.1275 0.1280	138765 3681 4362 15250	1 1 1 1
BIZTECH	0,1350	17:00	200	0.13	-2.17 %	3877	0.1300	0.1360	500	51	7	[+]
BTK	0.13 0.14	0.1060 0.1580	17:00 16:25 16:25 16:25	348 10765 200 1251	0,1350 0,1300 0,1310 0,1310	2 2 1 2	13000 18000 10000 7770	0.1290 0.1280 0.1270 0.1260	0.1380 0.1390 0.1470 0.1480	2500 11553 4900 25840	1 2 1 3
BKDGAMES	2,9000	17:02	300	2.96	-5.84 %	600	2.8600	2.9000	100	3	8	[+]
BKD	2.82 2.96	2.3700 3.5500	14:22 13:59 11:25 11:24	30 130 50 188	2,9000 2,9500 2,9500 2,8200	1 1 1 1	10 62 30 30	2.8300 2.8200 2.8000 2.7600	2.9400 2.9500 2.9600 2.9700	30 390 60 30	1 2 1 1
BLACKPOIN	0,3400	16:44	141	0.32	8.97 %	6000	0.3140	0.3400	31606	9	3	[+]
BPN	0.32 0.34	0.2560 0.3840	13:45 11:08 09:00 14:01	1000 7000 1000 7500	0,3400 0,3320 0,3200 0,3120	1 1 1 1	8000 550 3998 7267	0.3120 0.3020 0.2700 0.2680	0.3580 0.3600 0.3620 0.3640	1600 6933 7000 4200	1 1 1 1
BLACKROSE	0,8020	16:00	1000	0.84	-4.52 %	2100	0.7800	0.8360	13	1	1	[+]
BRP	0.80 0.84	0.6720 1.0050	16:00 09:00 14:35 09:00	13 20 800 4	0,8020 0,8380 0,8400 0,8420	2 1 1 1	878 749 2000 701	0.7720 0.7320 0.7300 0.7260	0.8380 0.8400 0.8500 0.8840	396 1215 2700 2182	1 2 1 1
BPC	0,1440	16:39	1950	0.00	0.00 %	500	0.1320	0.1460	1000	0	0	[+]
BPC	0.00 0.00	0.1160 0.1720	16:38 16:38 16:38 16:03	350 500 2200 550	0,1440 0,1430 0,1420 0,1420	1 1 1 1	9875 500 1000 2000	0.1310 0.1300 0.1290 0.1280	0.1470 0.1480 0.1490 0.1500	5580 1500 1000 3000	2 2 1 1
BRAS	0,2330	17:00	10	0.23	-0.43 %	7500	0.2260	0.2330	5990	100	23	[+]
BSA	0.22 0.24	0.1825 0.2730	16:46 16:46 13:26 13:26	1000 3500 1 36957	0,2260 0,2260 0,2360 0,2300	2 2 2 1	9000 32345 16500 4500	0.2250 0.2240 0.2230 0.2210	0.2340 0.2350 0.2360 0.2380	3700 4500 9889 25767	1 1 1 2
BSH	11,7000	16:48	64	11.70	-2.50 %	19	11.6500	11.7000	47	7	85	[+]
BSH	11.10 11.95	9.3600 14.0000	16:48 15:47 15:47 14:28	186 20 1 1	11,7000 11,6500 11,6500 11,2000	2 1 2 3	2001 31 3019 35	11.5000 11.2500 11.2000 11.1500	11.9000 11.9500 12.3000 12.4000	1 16 20 403	1 1 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	1000	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 0.3500 0.3640 0.3700	170 14000 4020 4676	1 1 1 2
CANNABIS	0,3385	16:49	2102	0.36	-3.42 %	5000	0.3360	0.3385	981	96	33	[+]
CBD	0.33 0.36	0.2900 0.4340	16:43 16:42 16:36 16:36	32 898 933 2500	0,3420 0,3385 0,3350 0,3355	3 1 1 3	8067 4131 500 700	0.3350 0.3345 0.3340 0.3335	0.3480 0.3485 0.3495 0.3530	295 2000 182 100	1 1 2 1
CARBON	5,7200	17:00	37	5.60	-1.38 %	463	5.7200	5.8000	25	2	12	[+]
CRB	5.50 5.72	4.4800 6.7200	16:01 16:01 16:01 15:25	500 1 1 98	5,6600 5,6600 5,6400 5,6600	1 1 4 2	272 500 1229 103	5.6000 5.5600 5.5000 5.4400	5.8200 5.8400 5.8600 5.8800	501 1 1 68	2 1 1 2
CARLSON	3,9900	09:21	174	3.95	1.01 %	910	3.9500	3.9900	76	1	3	[+]
CAI	3.95 3.99	3.1600 4.7400	09:20 09:00 13:08 12:00	252 269 3 3	3,9800 3,9500 3,9500 3,9500	1 2 1 2	761 790 1000 1381	3.9400 3.9000 3.8500 3.8400	4.0000 4.0400 4.0500 4.0600	850 50 45 247	2 1 1 1
CARPATHIA	1,3200	09:00	30	0.00	0.00 %	20	1.3200	1.3600	50	0	0	[+]
CRC	0.00 0.00	1.0600 1.5800	12:50 12:36 12:36 12:36	200 100 50 11	1,3400 1,3400 1,3500 1,3500	1 2 2 2	300 1600 539 690	1.3100 1.3000 1.2000 1.1000	1.4100 1.4500 1.4700 1.4900	100 100 740 100	1 1 1 1
CCS	0,8450	15:18	45	0.00	0.00 %	29	0.8050	0.8450	955	0	0	[+]
CCS	0.00 0.00	0.6800 1.0100	15:18 16:46 10:24 10:23	55 5 26 23	0,8450 0,8450 0,8000 0,8000	3 1 1 1	4444 15 490 1572	0.8000 0.7800 0.7650 0.7600	0.8500 0.8900 0.8950 0.9000	944 5197 218 2487	1 2 1 2
CDA	23,0000	16:43	5	23.00	-0.43 %	12866	23.0000	23.1000	1604	4	97	[+]
CDA	23.00 23.10	18.4000 27.6000	16:25 12:19 12:16 10:57	3 30 3 7	23,0000 23,1000 23,0000 23,0000	5 3 2 4	896 180 130 715	22.9000 22.8000 22.7000 22.6000	23.2000 23.3000 23.4000 23.5000	20 243 1371 10	1 2 2 1
CFG	2,1000	11:21	20	2.10	-0.94 %	130	2.0300	2.1000	483	1	3	[+]
CFG	2.02 2.10	1.6800 2.5200	09:33 09:33 09:33 09:33	21 5 114 170	2,0200 2,0300 2,0300 2,0400	1 2 1 2	163 403 200 270	2.0200 2.0100 2.0000 1.9950	2.1200 2.1500 2.1700 2.1900	479 37 955 125	1 2 1 1
CHERRY	7,8000	16:48	2	7.88	0.00 %	13	7.8000	8.1000	21	1	5	[+]
CHP	7.80 8.14	6.3200 9.4400	16:48 16:48 14:02 13:33	10 2 11 105	7,8200 7,8200 8,1400 7,8400	1 1 1 1	150 2 20 176	7.6400 7.6200 7.3800 7.2400	8.1200 8.2000 8.3400 9.0000	600 278 240 353	1 1 1 1
CMI	11,4000	12:27	1	11.50	-2.56 %	68	11.4000	11.5000	327	0	0	[+]
CMI	11.40 11.50	9.2000 13.8000	09:00 10:35 10:35 10:35	2 26 23 75	11,5000 11,7000 11,6000 11,6000	1 1 1 1	10 20 10 20	11.0000 10.5000 10.2000 10.0000	11.9000 12.0000 12.2000 12.5000	5 20 5 15	1 1 1 2
CONSOLE	7,7000	15:19	265	7.75	-2.53 %	5	7.4000	7.7000	465	0	3	[+]
CLA	7.70 7.75	6.2000 9.3000	15:19 15:19 16:08 14:55	50 15 20 15	7,7000 7,7500 7,9000 7,8500	2 1 2 1	70 89 75 25	7.3000 7.2500 7.1500 7.0000	7.9000 7.9500 8.0000 8.1000	15 25 25 352	1 1 1 2
COSMA	0,4300	12:25	1850	0.43	0.00 %	1100	0.4010	0.4300	30150	3	1	[+]
COS	0.43 0.43	0.3440 0.5160	12:25 09:56 14:11 14:11	1150 50 1000 1000	0,4300 0,4300 0,4300 0,4290	1 1 1 1	1100 100 100 100	0.3920 0.3900 0.3830 0.3800	0.4320 0.4400 0.4460 0.4580	2966 200 200 865	1 1 1 1
CTEGROUP	0,0420	15:00	100	0.00	0.00 %	1	0.0418	0.0420	11399	0	0	[+]
CTE	0.00 0.00	0.0294 0.0546	15:00 15:00 11:01 11:00	1 11999 2500 10000	0,0420 0,0420 0,0372 0,0372	1 2 1 1	32800 12500 40000 50000	0.0376 0.0372 0.0364 0.0356	0.0430 0.0450 0.0480 0.0486	50000 59210 25000 50000	1 2 1 2
CWA	4,0000	16:06	50	3.86	8.70 %	350	3.8000	4.0000	150	36	141	[+]
CWA	3.68 4.08	3.0900 4.6300	16:05 16:02 15:38 15:38	1000 50 50 700	3,9800 3,9600 3,7000 3,7200	1 1 1 1	50 50 50 100	3.7800 3.7400 3.7200 3.7000	4.0400 4.0500 4.0600 4.0800	50 54 400 835	1 1 1 1
CZARNKOW	0,0910	11:00	120	0.09	0.00 %	200	0.0755	0.0910	3770	0	0	[+]
BRO	0.09 0.09	0.0640 0.1180	15:00 11:00 11:00 11:00	750 2000 500 500	0,0910 0,0985 0,0985 0,0985	1 1 1 2	20000 200 198 1583	0.0750 0.0640 0.0625 0.0620	0.0930 0.1000 0.1050 0.1090	1123 500 500 6000	1 1 1 1
DANKS	0,6600	14:27	1	0.00	0.00 %	880	0.5850	0.6700	1200	0	0	[+]
DNS	0.00 0.00	0.5300 0.7900	14:27 12:33 12:00 11:34	11111 10000 23636 10000	0,5900 0,5900 0,5900 0,6100	1 1 1 1	17222 99 1290 2000	0.5500 0.5450 0.5050 0.5000	0.7100 0.7150 0.7200 0.7350	2000 1541 4870 4862	1 2 1 1
DDISTANCE	0,1460	11:00	10	0.15	4.29 %	900	0.1410	0.1460	19990	0	0	[+]
DDI	0.15 0.15	0.1170 0.1750	11:08 11:05 11:00 11:00	18081 1317 6988 6695	0,1400 0,1400 0,1400 0,1400	1 1 1 1	14254 10000 5010 7000	0.1400 0.1305 0.1300 0.1275	0.1495 0.1565 0.1570 0.1600	6754 4900 11350 11832	1 1 1 2
DEKTRA	7,9000	14:40	10	7.90	0.00 %	20	7.6000	7.8800	50	0	0	[+]
DKR	7.90 7.90	6.3200 9.4800	10:19 16:41 15:07 15:07	10 10 9 6	7,9000 7,9000 7,9200 7,9000	1 1 1 1	8 30 20 30	7.5800 7.5000 7.4600 7.4400	7.9000 7.9200 7.9400 7.9600	863 21 53 101	2 1 2 2
DETGAMES	1,0400	09:55	10	1.04	0.00 %	50	0.9500	1.0400	680	0	0	[+]
DEG	1.04 1.04	0.8350 1.2400	14:15 13:25 13:25 12:48	1000 50 300 2522	1,0400 1,0500 1,0500 1,0000	1 1 2 1	500 50 550 848	0.9000 0.8600 0.8000 0.7600	1.0700 1.0800 1.1400 1.2000	100 650 1000 100	1 1 1 1
DGNET	7,4800	10:41	40	0.00	0.00 %	22	7.4000	7.6000	10	0	0	[+]
DGN	0.00 0.00	6.0000 8.9600	09:05 10:30 15:25 09:12	2 1 2 76	7,5200 7,5000 7,7200 7,7800	1 1 1 1	20 20 20 20	7.3000 7.2800 7.2600 7.2000	7.6800 7.7200 7.7400 7.7600	20 20 20 20	1 1 1 1
DITIX	0,1945	16:48	50	0.19	2.37 %	20000	0.1770	0.1945	7950	205	39	[+]
DTX	0.18 0.19	0.1520 0.2280	16:45 12:27 12:27 12:27	3000 100000 100000 2095	0,1795 0,1900 0,1900 0,1900	1 2 1 1	20000 30000 6038 3999	0.1765 0.1760 0.1755 0.1660	0.1950 0.1980 0.2000 0.2050	100000 9133 10841 26020	1 1 2 1
DRAGEUS	1,3900	10:16	50	1.40	-0.71 %	100	1.2500	1.3700	1734	1	1	[+]
DRG	1.31 1.40	1.1200 1.6700	10:16 10:16 10:15 09:00	774 1 100 50	1,3100 1,3950 1,3950 1,4000	1 1 2 1	100 100 1000 20	1.2400 1.2000 1.1900 1.1800	1.4000 1.4100 1.4200 1.4300	100 150 900 300	1 1 2 1
DRFINANCE	0,7650	16:14	950	0.61	25.41 %	7265	0.7000	0.7650	2470	42	30	[+]
DRF	0.61 0.77	0.5850 0.8750	15:58 15:58 15:58 15:58	502 498 1502 998	0,7650 0,7650 0,7650 0,7650	1 1 1 3	1000 1108 999 4702	0.6500 0.6200 0.6150 0.6100	0.7850 0.8000 0.8150 0.8250	2222 1650 2222 2222	1 2 1 1
DUALITY	0,9400	11:11	307	0.96	0.21 %	408	0.9400	0.9560	17	4	4	[+]
DUA	0.94 0.96	0.7680 1.1450	11:11 11:09 11:08 11:08	318 510 172 548	0,9400 0,9400 0,9400 0,9400	2 1 1 2	1500 200 16 1793	0.9300 0.9240 0.9220 0.9120	0.9580 0.9600 0.9680 0.9700	1031 2700 210 360	1 1 2 2
EASYCALL	7,0500	15:05	24	7.00	-4.08 %	240	7.0000	7.0500	25	0	2	[+]
ECL	6.90 7.05	5.6000 8.4000	15:05 15:05 12:55 12:55	50 25 150 25	7,0500 7,0500 6,9000 7,0000	1 1 1 1	35 39 50 25	6.8000 6.7000 6.6000 6.5500	7.3500 7.4500 7.5000 7.5500	29 385 50 500	1 1 1 1
ECCGAMES	0,4990	16:00	440	0.48	4.39 %	925	0.4800	0.4990	1565	3	1	[+]
ECC	0.48 0.50	0.3830 0.5720	16:00 16:00 16:00 15:30	110 200 350 1000	0,4970 0,4960 0,4880 0,4800	1 1 1 2	100 800 800 1080	0.4780 0.4610 0.4600 0.4500	0.5100 0.5200 0.5280 0.5300	50300 5300 17250 400	2 2 1 1
ECO5TECH	1,5600	16:14	1	1.50	-0.64 %	650	1.4700	1.5600	31	5	7	[+]
ECT	1.48 1.56	1.2000 1.8000	14:57 14:22 14:22 13:14	388 50 170 350	1,4800 1,4800 1,4800 1,4900	2 1 1 3	450 50 1000 3100	1.4600 1.4500 1.4050 1.4000	1.5900 1.6000 1.6400 1.6500	50 50 50 50	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	6000 500 200 5000	0.0900 0.0600 0.0400 0.0200	0.1300 0.1390 0.1400 0.1440	6164 2000 3000 500	1 2 1 1
EKIOSK	1,0900	16:48	280	0.00	0.00 %	100	1.0000	1.0800	794	0	0	[+]
EKS	0.00 0.00	0.8750 1.3000	16:48 16:48 16:48 16:48	200 170 150 100	1,0700 1,0700 1,0600 1,0500	1 1 1 1	100 100 100 100	0.9900 0.9800 0.9700 0.9600	1.0900 1.1000 1.1100 1.1200	1200 15835 100 100	1 1 1 1
EKIPA	3,2900	16:45	437	3.26	0.92 %	49	3.2300	3.2900	426	5	15	[+]
EEE	3.21 3.33	2.6100 3.9100	15:53 15:44 15:44 14:36	4 23 31 18	3,2900 3,2900 3,2900 3,2900	1 1 1 1	5 350 496 340	3.2200 3.2100 3.2000 3.1900	3.3000 3.3300 3.3400 3.3500	500 132 987 1000	1 1 1 1
EKOBOX	1,1200	17:00	3563	1.12	0.45 %	1152	1.1050	1.1200	1437	58	68	[+]
EBX	1.07 1.30	0.8920 1.3350	17:00 16:46 16:46 16:05	1437 848 202 599	1,1200 1,1050 1,1050 1,1550	2 2 1 1	3000 2900 2000 1300	1.1000 1.0900 1.0800 1.0750	1.1900 1.2000 1.2100 1.2500	1235 1000 2100 13773	1 1 1 2
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	0.0690 0.0775 0.0880 0.0890	40 6868 33210 2000	1 1 1 1
EKOPARK	4,0000	09:05	65	4.00	-2.91 %	20	3.8000	4.0000	1434	0	1	[+]
EPR	3.92 4.00	3.2000 4.8000	09:05 09:00 09:00 16:20	5 1 55 3	3,9200 4,0000 4,0000 4,1200	1 1 3 1	20 100 5250 20	3.7000 3.6200 3.6000 3.5400	4.0800 4.1000 4.1200 4.1400	20 20 45 500	1 1 1 1
EKOPOL	4,7000	16:03	50	4.64	-3.29 %	283	4.6800	4.7000	102	0	2	[+]
EGH	4.62 4.82	3.7200 5.5500	14:22 12:32 12:11 09:33	152 10 80 40	4,6800 4,7600 4,8200 4,8200	2 1 1 1	165 173 300 383	4.6200 4.6000 4.5800 4.5000	4.8200 4.9000 4.9600 5.1500	758 409 300 446	1 1 2 1
EMONT	0,7000	11:00	572	0.70	12.90 %	2500	0.6300	0.7000	428	1	1	[+]
ELM	0.70 0.70	0.5600 0.8400	11:00 11:00 11:00 11:00	85 251 19 400	0,7000 0,7000 0,7000 0,7000	1 1 1 1	1860 100 100 100	0.6200 0.6100 0.5100 0.5000	0.7950 0.8000 0.8100 0.8200	719 3100 100 4551	1 2 1 1
EMPERIA	3,8600	15:00	389	3.90	6.63 %	330	3.9200	3.8600	215	1	4	[+]
EMP	3.86 3.90	3.1200 4.6800	11:21 11:12 11:06 11:06	1 235 95 3	3,9000 3,9000 3,9000 3,9000	1 1 0 0	307 219 0 0	3.4400 2.9000 0.0000 0.0000	4.0000 4.2800 4.3000 4.4400	236 181 510 650	1 1 1 1
ENEIDA	9,0000	09:00	5	9.00	3.45 %	10	8.6000	8.9500	10	0	0	[+]
END	9.00 9.00	7.2000 10.8000	09:00 09:00 09:00 09:00	5 3 1 4	9,0000 9,0000 9,0000 8,7000	1 1 1 2	10 10 10 38	8.2000 7.9000 7.8000 7.6000	9.0000 9.2000 9.3000 9.4000	5 5 5 10	1 1 1 1
EONET	19,5000	11:44	2	0.00	0.00 %	10	19.3000	19.5000	983	0	0	[+]
EON	0.00 0.00	15.6000 23.4000	11:42 09:16 11:34 11:33	8 2 10 50	19,5000 19,5000 19,5000 19,7000	1 1 1 1	10 10 10 10	18.8000 18.2000 18.0000 17.7000	19.6000 19.7000 19.9000 20.8000	1000 10 10 17	1 1 1 2
ESKIMOS	0,2000	11:00	20	0.00	0.00 %	400	0.1950	0.2000	450	0	0	[+]
ESK	0.00 0.00	0.1600 0.2400	11:00 15:00 11:00 11:00	20 826 1446 125	0,2000 0,2000 0,2020 0,1950	1 1 1 1	11022 150 125 300	0.1910 0.1900 0.1880 0.1860	0.2020 0.2040 0.2100 0.2160	1554 300 240 450	1 1 1 1
EUROSNACK	2,5200	16:28	295	2.51	1.20 %	2526	2.4600	2.5200	826	13	33	[+]
ECK	2.51 2.54	2.0100 3.0100	15:56 15:56 15:34 15:34	850 150 50 63	2,5200 2,5200 2,5200 2,5200	2 1 2 3	2000 200 190 11359	2.4500 2.4200 2.4100 2.4000	2.5300 2.5400 2.5500 2.5600	253 1952 3055 150	2 3 4 2
EUROTAX	3,3200	09:19	1	3.32	1.84 %	6	3.2600	3.3200	2060	0	0	[+]
ETX	3.32 3.32	2.6600 3.9800	12:14 10:31 09:32 09:00	611 1 5 250	3,2600 3,3200 3,3200 3,3200	1 1 1 1	1000 1000 630 500	3.2400 3.2200 3.2000 3.1200	3.3600 3.6600 3.9000 3.9800	600 600 100 3000	1 1 1 1
EXAMOBILE	3,1000	12:29	294	3.10	0.00 %	75	3.1000	3.1800	20	0	1	[+]
EXA	3.10 3.10	2.4800 3.7200	09:39 09:16 10:14 10:14	4 4 80 20	3,1000 3,1000 3,1000 3,1200	1 2 1 2	20 277 325 720	3.0800 3.0600 3.0400 3.0200	3.2200 3.2800 3.3400 3.3600	20 20 15 20	1 1 1 1
EXCELLENC	0,2235	16:49	2797	0.21	3.95 %	3922	0.2175	0.2235	3203	546	118	[+]
EXC	0.21 0.23	0.1704 0.2555	16:49 16:49 16:49 16:49	1000 800 403 4000	0,2230 0,2220 0,2210 0,2210	2 1 2 4	6591 500 2000 24500	0.2170 0.2160 0.2150 0.2145	0.2245 0.2250 0.2255 0.2260	10272 35628 18690 20240	2 2 1 1
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	0.0350 0.0490 0.4200 0.5300	26559 6000 12579 1111	2 2 1 1
FARM51	8,6000	16:33	50	8.76	-2.05 %	100	8.5400	8.6200	300	5	41	[+]
F51	8.40 8.76	7.0200 10.5000	16:23 16:23 16:23 16:20	28 110 150 90	8,5400 8,5400 8,5400 8,6000	3 2 1 2	309 340 150 13	8.5000 8.4600 8.4400 8.4200	8.6400 8.6800 8.7000 8.7400	731 120 500 395	3 1 1 3
FARMYFO	12,0000	10:01	2	11.40	7.14 %	96	10.5000	11.2000	90	0	0	[+]
FFP	11.40 12.00	9.1500 13.6000	10:01 15:56 09:53 09:24	30 77 10 118	11,4000 11,2000 12,4000 10,1000	1 1 1 1	63 195 220 2000	9.2000 9.1500 9.1000 9.0000	13.6000 14.0000 14.8000 15.0000	118 284 133 179	1 1 1 1
FEMTECH	0,6900	15:25	1471	0.68	1.47 %	1471	0.6800	0.7450	998	3	2	[+]
FEM	0.60 0.69	0.5450 0.8150	09:30 09:05 16:15 10:03	133 1000 40 1471	0,6000 0,6800 0,6800 0,6800	1 1 1 1	1640 1195 2000 2000	0.6100 0.6000 0.5800 0.5700	0.7500 0.7600 0.8300 0.9200	1070 1316 275 1020	1 1 1 1
FHDOM	4,4800	14:53	224	0.00	0.00 %	10	4.4800	4.5000	223	0	0	[+]
FHD	0.00 0.00	3.6000 5.3500	11:12 14:59 14:59 14:55	211 33 67 145	4,7600 5,4000 4,8000 4,8000	1 1 1 1	450 239 551 198	4.3000 4.2000 4.0400 3.6400	5.0000 5.4000 5.5000 6.0000	2000 997 1000 89	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1000	0.3910	PKC	39096	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	5000 20000 25000 30000	0.1000 0.0800 0.0750 0.0700	0.1100 0.4000 0.4880 0.4920	4546 340 4190 4573	1 1 2 2
FINTECH	0,0800	16:18	12656	0.08	0.00 %	100	0.0740	0.0800	17344	13	1	[+]
FTH	0.08 0.08	0.0560 0.1040	15:24 15:24 15:16 15:16	592 20000 1000 5069	0,0800 0,0800 0,0800 0,0800	1 2 2 1	500 5698 28900 24000	0.0730 0.0724 0.0720 0.0718	0.0810 0.0814 0.0816 0.0850	150 20000 4050 500	1 1 1 1
FOOTHILLS	0,4400	11:00	820	0.44	0.00 %	180	0.4400	0.4900	400	1	0	[+]
FTL	0.44 0.44	0.3520 0.5250	11:00 11:00 11:00 11:00	4 5 30 100	0,4400 0,4400 0,4400 0,4400	1 1 1 1	200 200 200 200	0.4000 0.3700 0.3600 0.3500	0.5400 0.6000 0.7000 0.8000	200 200 200 2000	1 1 1 2
FOREVEREN	3,9500	16:40	100	3.99	-0.50 %	1671	3.9500	4.0000	1630	7	28	[+]
FOR	3.92 4.00	3.2000 4.7800	16:17 15:57 13:37 13:34	8 300 5 200	3,9500 4,0000 4,0000 3,9300	1 1 1 3	1000 1300 100 1505	3.9400 3.9300 3.9100 3.9000	4.0100 4.0200 4.0500 4.0600	100 150 100 173	1 1 1 2
FORTWRO	42,2000	16:46	5	40.70	3.69 %	28	40.6000	42.8000	10	0	13	[+]
FRW	40.60 42.20	32.6000 48.8000	16:45 16:45 16:45 16:45	35 48 15 26	42,1000 42,1000 42,0000 42,0000	1 2 1 2	28 32 30 385	40.4000 40.3000 40.2000 40.0000	43.0000 43.2000 43.6000 44.0000	200 10 5 155	1 1 1 3
FOTOVOLT	0,7500	14:22	100	0.77	-2.60 %	200	0.7400	0.7500	1142	0	0	[+]
FVE	0.75 0.77	0.6160 0.9240	09:48 14:31 10:32 16:38	20 20 20 380	0,7700 0,7700 0,7700 0,7700	1 1 1 2	400 200 63 3600	0.7320 0.7300 0.7200 0.7100	0.7700 0.7980 0.8000 0.8100	2620 500 76321 5005	2 1 2 1
GALVO	1,1400	15:37	638	1.14	-7.32 %	5241	1.1400	1.2000	1500	1	1	[+]
GAL	1.14 1.14	0.9150 1.3600	16:06 09:08 09:00 09:00	498 885 2 885	1,2300 1,0500 1,0300 1,0300	2 1 1 1	1228 1420 598 1111	1.1300 1.0700 1.0400 1.0300	1.2100 1.2200 1.2300 1.2400	8560 9845 1383 1000	1 1 1 1
GAMEDUST	0,0495	16:27	11011	0.06	-6.60 %	26000	0.0495	0.0525	8984	129	6	[+]
GDC	0.05 0.06	0.0420 0.0770	16:23 15:22 15:05 13:54	10281 19719 5 10659	0,0495 0,0495 0,0500 0,0475	1 1 1 1	4000 10000 1000 25000	0.0475 0.0460 0.0455 0.0445	0.0530 0.0540 0.0570 0.0575	13563 6633 12583 8000	2 1 1 1
GAMIVO	16,1500	16:31	107	16.15	0.00 %	70	15.7500	16.1500	179	0	5	[+]
GMV	15.80 16.15	12.9500 19.3500	16:31 16:31 14:34 14:34	18 75 5 10	16,1000 16,0000 16,1000 15,8500	2 1 1 1	231 110 5 100	15.7000 15.6500 15.5500 15.5000	16.4000 16.4500 16.5000 16.6000	80 19 200 70	2 2 1 2
GENOMED	23,8000	09:00	1	0.00	0.00 %	9	23.8000	24.2000	2	0	0	[+]
GEN	0.00 0.00	19.1000 28.4000	09:30 09:09 09:00 10:37	59 1 2 55	24,0000 24,2000 24,2000 24,4000	1 1 1 1	5 5 21 200	23.6000 23.4000 23.2000 23.0000	24.4000 24.8000 25.0000 25.2000	2 6 5 1	1 1 1 1
GENXONE	5,6400	16:04	1	5.50	2.55 %	11	5.6000	5.6200	150	1	7	[+]
GX1	5.48 5.64	4.4000 6.6000	16:02 16:02 13:01 13:00	180 9 1 232	5,6000 5,6000 5,6000 5,5000	1 2 2 1	23 276 30 250	5.5000 5.3400 5.3000 5.1800	5.6600 5.6800 5.7000 5.7800	115 141 629 242	1 2 1 2
GEOTRANS	7,8400	16:28	2	7.52	4.53 %	105	7.6200	7.8400	48	1	8	[+]
GTS	7.52 7.84	6.0200 9.0200	16:28 16:28 16:25 16:25	20 56 183 20	7,7800 7,7800 7,7800 7,7600	1 2 2 2	70 105 163 240	7.6000 7.5400 7.5200 7.5000	7.9200 7.9400 7.9600 7.9800	20 20 20 499	1 1 1 2
GHYDROGEN	2,1800	11:34	190	2.14	6.86 %	20	2.0200	2.1800	300	0	0	[+]
GHY	2.14 2.18	1.7200 2.5600	11:34 15:01 17:00 14:56	10 1000 50 100	2,1400 2,0400 2,0200 2,0600	1 1 2 1	200 40 140 40	1.9500 1.9100 1.8100 1.7000	2.2000 2.2600 2.3000 2.3800	60 40 200 263	2 1 1 2
GKSKAT	0,1300	12:12	7800	0.00	0.00 %	20255	0.1200	0.1200	17100	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	12:11 11:55 11:39 11:00	200 2000 5000 25043	0,1300 0,1300 0,1300 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1300 0.1400 0.1600 0.1850	15000 17230 97757 380	1 3 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2000 0.2400 0.5500 0.0000	3261 18469 303 0	1 1 1 0
GOTFI	13,5000	11:00	10	0.00	0.00 %	0	0.0000	11.0000	90	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	12:56 11:03 11:01 11:00	20 1 9 1	16,2000 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	34434	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 1	50 7200 34000 130000	0.2000 0.1400 0.0200 0.0100	0.0200 0.1000 0.1800 0.2100	213 220 5000 5000	2 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2000	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,0500	11:51	10	1.05	-5.83 %	923	0.9520	1.0300	2538	4	4	[+]
GRM	0.95 1.05	0.8400 1.2600	11:51 11:46 11:46 11:46	390 3300 500 50	1,0400 0,9520 0,9520 0,9600	2 1 1 1	2100 1200 1000 1000	0.9500 0.9260 0.9240 0.9200	1.0500 1.0600 1.0650 1.0700	50 50 2325 1000	1 1 1 1
GRUPAMZ	0,4360	16:16	300	0.46	-4.80 %	300	0.4160	0.4340	2194	81	37	[+]
GMZ	0.39 0.48	0.3660 0.5480	16:12 14:32 14:03 14:03	50 250 2544 127	0,4140 0,4460 0,4110 0,4110	1 1 1 1	250 300 1000 50	0.4140 0.4100 0.4080 0.4010	0.4350 0.4360 0.4460 0.4470	1000 6000 8594 1080	1 1 1 2
GRUPAREC	68,5000	15:13	1	71.50	-3.52 %	4	67.0000	71.5000	37	0	5	[+]
GRC	68.50 71.50	57.5000 85.5000	15:13 15:13 14:10 09:00	29 10 30 1	69,0000 70,0000 70,0000 71,5000	1 4 1 2	24 10 35 29	66.5000 66.0000 65.5000 65.0000	72.0000 72.5000 73.0000 73.5000	4 29 84 530	2 2 2 2
HEMP	0,3205	17:00	111	0.32	-0.93 %	11066	0.3205	0.3305	3914	209	68	[+]
HMP	0.32 0.34	0.2590 0.3880	16:36 16:36 16:32 16:25	889 665 1500 2390	0,3310 0,3305 0,3255 0,3205	1 1 1 1	6392 2000 1500 9710	0.3180 0.3165 0.3155 0.3140	0.3310 0.3315 0.3320 0.3350	12500 14000 3102 5000	1 1 1 1
HILANDER	2,2200	17:00	50	2.30	-6.72 %	157	2.2200	2.2400	1450	38	86	[+]
HER	2.20 2.37	1.8400 2.7600	17:00 16:41 16:41 15:28	500 1500 71 29	2,2200 2,2400 2,2400 2,2400	2 8 1 1	2537 3901 1000 2000	2.2100 2.2000 2.1900 2.1800	2.2500 2.2600 2.3000 2.3200	408 4087 2780 1324	1 1 2 2
HIPOWERSA	0,5740	15:00	55	0.57	-0.35 %	410	0.5600	0.5740	6377	1	1	[+]
HPE	0.57 0.57	0.4600 0.6880	15:00 11:00 11:00 11:00	305 263 337 44	0,5740 0,5740 0,5740 0,5740	1 1 3 1	1865 704 7046 100	0.5400 0.5320 0.5300 0.5140	0.5760 0.5880 0.5900 0.6000	1218 1192 6000 3000	1 1 1 2
HIPROMINE	185,0000	16:36	15	191.00	-2.63 %	30	184.5000	190.0000	134	0	60	[+]
HPM	185.00 192.00	153.0000 229.0000	16:36 16:36 16:36 16:36	10 10 5 60	185,0000 185,0000 185,5000 186,0000	3 3 2 1	13 62 61 1	184.0000 183.5000 183.0000 182.0000	193.0000 194.5000 195.0000 196.0000	5 2 28 19	2 1 1 2
HORTICO	8,2800	17:00	12	8.20	-0.24 %	166	8.1000	8.2800	668	2	15	[+]
HOR	8.00 8.34	6.5600 9.8400	16:38 16:23 16:07 16:02	34 2 25 1	8,1000 8,1000 8,0000 8,0000	1 4 1 1	200 1544 1000 484	8.0200 8.0000 7.9600 7.9400	8.3000 8.3200 8.3600 8.3800	1288 1703 150 504	1 1 1 1
Hub.Tech	0,2880	16:47	10	0.30	-2.37 %	4529	0.2820	0.2880	92	127	36	[+]
HUB	0.28 0.30	0.2360 0.3540	16:45 16:45 16:45 16:45	9068 7300 1000 5000	0,2800 0,2810 0,2810 0,2810	1 2 1 2	5000 11932 500 5040	0.2810 0.2800 0.2780 0.2760	0.2890 0.2900 0.2920 0.2930	6050 17757 60 3500	3 1 1 1
HURTIMEX	0,1480	15:50	50	0.00	0.00 %	14600	0.1320	0.1480	3620	0	0	[+]
HRT	0.00 0.00	0.1190 0.1770	10:08 16:38 17:00 12:47	3977 5000 111 4000	0,1470 0,1470 0,1470 0,1460	1 1 3 1	11357 5881 5409 10000	0.1310 0.1300 0.1200 0.1000	0.1490 0.1500 0.1640 0.1650	10333 8000 5351 9999	1 1 1 1
HYDRAPRES	0,4380	11:06	30	0.00	0.00 %	30	0.4300	0.4400	30	0	0	[+]
HPS	0.00 0.00	0.3520 0.5250	11:27 10:29 09:28 10:35	30 105 30 30	0,4400 0,4400 0,4400 0,4400	1 1 1 1	50 50 100 250	0.4240 0.4200 0.4100 0.4000	0.4500 0.4520 0.4580 0.4680	50 300 100 1770	1 1 1 1
HYENERGY	2,8000	15:15	266	0.00	0.00 %	572	PKC	PKC	2200	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	2 6 1 1	150 78 4 500	2.8000 2.7900 2.7500 2.7000	2.5000 2.7000 2.7800 2.8000	300 368 38 805	1 2 1 2
IBCPOLSKA	1,7700	09:53	15	1.77	0.00 %	40	1.7000	1.7700	2010	0	0	[+]
IBC	1.77 1.77	1.4200 2.1200	09:49 09:17 09:15 09:34	15 15 20 15	1,7700 1,7700 1,7700 1,7700	1 1 1 1	66 40 800 399	1.6600 1.6000 1.5800 1.5100	1.7800 1.7850 1.7900 1.8500	20 355 40 40	1 1 1 1
ICECODE	0,1390	15:54	10000	0.00	0.00 %	6130	0.1220	0.1390	15900	0	0	[+]
ICG	0.00 0.00	0.1120 0.1660	09:00 09:00 09:00 09:00	7795 15 2985 15	0,1300 0,1300 0,1300 0,1300	1 1 1 1	8000 16800 18000 5999	0.1200 0.1100 0.1020 0.1010	0.1400 0.1490 0.1500 0.1600	4000 4900 12644 2000	1 1 2 1
ICPD	1,6700	15:37	10	1.65	1.83 %	50	1.5200	1.6800	100	0	0	[+]
ICD	1.65 1.67	1.3200 1.9800	15:30 15:30 15:15 15:08	10 100 1 606	1,6600 1,6500 1,6400 1,5000	1 1 1 1	20 50 100 100	1.4800 1.3800 1.2200 1.1300	1.7800 1.8500 1.8600 1.8800	201 348 1959 150	1 1 2 2
IDH	1,2700	15:00	137	1.27	0.00 %	390	1.2800	1.2800	73	0	0	[+]
IDH	1.27 1.27	1.0200 1.5200	15:00 11:00 15:00 15:00	4 14 362 345	1,2700 1,2700 1,2200 1,2200	1 1 2 1	753 2 2433 1873	1.2700 1.2600 1.2000 1.1900	1.2900 1.3500 1.3800 1.4000	500 20 3 537	1 1 1 2
IGORIA	0,2070	17:00	1400	0.20	0.00 %	1000	0.2010	0.2070	1800	8	2	[+]
IGT	0.20 0.21	0.1600 0.2400	17:00 17:00 16:45 13:57	700 1000 500 500	0,2070 0,2070 0,2080 0,2080	4 2 2 2	4545 6500 1250 6000	0.2000 0.1965 0.1935 0.1925	0.2100 0.2110 0.2120 0.2130	5200 3300 1000 6723	1 3 1 1
IMAGEPWR	3,5600	15:26	20	3.56	-5.32 %	380	3.4200	3.6600	350	1	4	[+]
IPW	3.56 3.56	2.8600 4.2600	15:26 15:00 11:00 11:00	350 350 350 296	3,5600 3,5600 3,5600 3,7600	1 1 0 0	202 1 0 0	3.0200 1.0000 0.0000 0.0000	4.0000 4.1800 4.2400 4.2600	1841 49 161 545	1 1 1 1
IMMGAMES	1,5800	10:00	116	0.00	0.00 %	690	1.4500	1.6000	625	0	0	[+]
IMG	0.00 0.00	1.2700 1.8900	09:00 15:25 15:23 14:42	50 451 249 101	1,5800 1,5800 1,5700 1,5700	1 1 1 1	200 548 1002 2	1.3500 1.3000 1.2800 0.5000	1.7200 2.4800 2.5000 3.1600	582 398 2656 400	1 1 2 1
INCUVO	0,7480	15:12	100	0.75	0.00 %	390	0.7240	0.7480	170	3	3	[+]
IVO	0.72 0.75	0.5980 0.8940	13:18 12:13 10:38 10:38	2171 500 300 200	0,7460 0,7480 0,7460 0,7460	1 1 4 1	800 3500 1460 1689	0.7200 0.7180 0.7160 0.7120	0.7500 0.7580 0.7600 0.7620	500 796 200 1679	1 1 1 1
INFRA	5,7000	11:19	10	0.00	0.00 %	20	5.4800	5.7600	219	0	0	[+]
IFA	0.00 0.00	4.5600 6.8400	16:15 16:15 16:14 16:14	1 20 3 20	5,7600 5,7400 5,7400 5,7000	1 1 1 1	555 20 555 20	5.4600 5.3800 5.3600 5.2800	5.7800 5.8000 5.9000 5.9400	20 20 40 350	1 1 1 1
INTERIAPL	7,6000	16:06	18	7.60	2.01 %	144	7.6000	7.7000	186	0	1	[+]
INT	7.60 7.70	6.1000 9.1000	10:06 09:11 16:43 12:30	2 112 10 180	7,7000 7,6000 7,4500 7,7500	1 2 1 3	271 24 20 1243	7.4000 7.3500 7.3000 7.2000	7.7500 7.8000 7.9000 7.9500	1102 108 400 1064	2 1 1 2
INTM	0,0405	11:00	4409	0.00	0.00 %	4000	0.0500	0.0400	794	0	0	[+]
IMR	0.00 0.00	0.0285 0.0525	11:00 11:53 15:05 15:02	2000 2000 11 59	0,0405 0,0570 0,0570 0,0570	1 1 1 1	13491 31947 9000 50000	0.0405 0.0400 0.0335 0.0315	0.0500 0.0555 0.0560 0.0565	3000 11189 20000 30000	1 1 1 1
INTWORKS	1,3200	14:49	50	1.32	1.54 %	100	1.3400	1.3700	140	0	0	[+]
IWS	1.32 1.32	1.0600 1.5800	09:21 09:21 09:21 12:14	50 100 50 150	1,3000 1,3000 1,3100 1,3700	1 1 1 1	250 1950 50 100	1.3300 1.3200 1.3000 1.2700	1.3800 1.4000 1.4100 1.4600	350 200 125 63	1 2 2 1
INVENTION	0,1720	17:00	59	0.17	-1.15 %	12260	0.1710	0.1720	370	371	65	[+]
INM	0.17 0.18	0.1395 0.2080	16:44 16:40 16:40 16:37	5000 5000 53000 11000	0,1720 0,1720 0,1720 0,1720	1 3 1 1	8000 25289 4214 10000	0.1705 0.1700 0.1680 0.1670	0.1765 0.1775 0.1810 0.1815	264274 5000 17920 10499	2 1 1 2
INVESTEKO	2,2000	10:17	500	0.00	0.00 %	500	2.0600	2.2000	500	0	0	[+]
IVE	0.00 0.00	1.7600 2.6400	10:17 09:57 09:57 09:07	30 500 20 480	2,2000 2,2000 2,2000 2,2000	2 0 0 0	450 0 0 0	1.8000 0.0000 0.0000 0.0000	2.6000 2.6800 2.8800 2.9000	250 520 3000 2295	1 1 2 1
JRCGROUP	0,1450	12:53	1	0.15	-2.03 %	244709	0.1350	0.1440	39198	255	34	[+]
JRC	0.14 0.15	0.1160 0.1740	12:19 09:30 09:30 09:25	290 100 1 255000	0,1350 0,1450 0,1450 0,1350	1 1 1 1	2000 2729 3960 4999	0.1320 0.1280 0.1250 0.1220	0.1450 0.1480 0.1490 0.1500	70999 17500 9573 75000	2 1 1 2
JUJUBEE	1,3150	15:19	530	1.28	2.73 %	395	1.2600	1.3350	1300	2	2	[+]
JJB	1.28 1.32	1.0250 1.5350	15:18 15:17 15:17 12:02	600 250 384 8	1,3050 1,2950 1,2800 1,2800	1 1 1 2	1550 1000 600 30	1.2550 1.2500 1.2400 1.2350	1.3400 1.3500 1.3600 1.3700	200 3379 150 4209	1 1 1 2
KANCELWEC	2,5800	17:00	1	2.42	-3.73 %	753	2.3000	2.5800	998	2	5	[+]
KPI	2.30 2.58	1.9400 2.9000	16:49 16:49 15:20 15:19	386 414 1 413	2,4200 2,4200 2,5800 2,4400	1 1 1 2	441 290 505 1288	2.2800 2.2200 2.2000 2.1200	2.6000 2.7400 2.7600 2.7800	385 624 1109 500	1 2 2 1
KBJ	23,8000	14:21	26	24.20	-1.65 %	397	23.8000	24.9000	90	0	1	[+]
KBJ	23.80 24.20	19.4000 29.0000	09:06 09:00 12:16 12:06	6 10 859 90	23,8000 24,2000 24,2000 24,4000	1 1 1 2	780 206 800 1001	23.7000 23.6000 23.5000 23.4000	25.8000 25.9000 26.0000 26.2000	290 784 1500 35	1 2 3 1
KLABATER	0,4280	15:03	40	0.43	-1.38 %	350	0.4280	0.4380	400	0	0	[+]
KBT	0.43 0.43	0.3440 0.5100	15:58 17:00 12:16 12:16	20 300 15 100	0,4340 0,4360 0,4100 0,4120	2 1 2 2	420 100 615 1275	0.4120 0.4100 0.4040 0.4020	0.4440 0.4460 0.4480 0.4500	800 975 900 1837	1 1 1 1
KLEPSYDRA	6,7800	17:00	15	6.80	-0.59 %	100	6.7400	6.7800	78	3	18	[+]
KLE	6.70 6.80	5.4400 8.1600	16:00 15:51 15:49 15:49	50 5 28 74	6,7800 6,7800 6,7000 6,7000	3 3 4 6	88 382 467 218	6.7200 6.7000 6.6800 6.6600	6.8000 6.8200 6.8400 6.8600	1058 90 40 50	1 1 1 1
KLON	1,5500	09:52	15	1.55	0.00 %	50	1.5000	1.5500	985	0	0	[+]
KLN	1.55 1.55	1.2400 1.8600	09:23 09:32 12:54 09:43	15 15 40 15	1,5500 1,5500 1,5400 1,5500	1 1 1 1	50 50 100 50	1.4400 1.4200 1.3500 1.3000	1.5800 1.6000 1.6400 1.6800	40 40 20 50	2 1 1 1
KOOL2PLAY	0,9700	17:00	10	0.00	0.00 %	100	0.9000	0.9700	90	0	0	[+]
K2P	0.00 0.00	0.7760 1.1600	17:00 17:00 17:00 09:40	100 50 50 448	0,9700 0,9700 0,9700 0,8500	1 1 2 1	100 100 1100 500	0.8800 0.8600 0.8500 0.8400	1.0000 1.0500 1.1000 1.1500	8000 78 100 1000	2 1 1 1
KORBANK	9,4500	09:38	19	9.45	-2.07 %	6	9.4500	9.6500	43	0	0	[+]
KOR	9.45 9.45	7.6000 11.3000	17:00 13:42 13:39 11:42	2 25 19 36	9,6500 9,4000 9,6500 9,3500	1 1 1 1	2 75 107 200	9.3500 9.2500 9.1500 9.1000	9.7000 9.7500 9.9500 10.0000	31 144 185 225	1 1 2 2
KUBOTA	12,6000	16:28	65	12.25	-1.56 %	67	11.6000	12.6000	1858	1	10	[+]
KUB	11.60 12.60	9.8000 14.7000	16:28 16:28 16:27 16:21	15 170 44 250	12,5500 11,9000 11,6000 11,6000	1 2 1 3	120 270 250 680	11.4000 11.3000 11.2500 11.2000	12.6500 12.8500 12.9500 13.3000	10 10 314 64	1 1 2 1
KUPIEC	1,0800	16:49	1	0.00	0.00 %	593	0.8400	1.0000	10	0	0	[+]
KPC	0.00 0.00	0.8650 1.2900	16:49 13:50 13:05 13:03	250 228 1772 1100	1,0700 1,0200 1,0200 1,0200	1 1 0 0	1500 3000 0 0	0.8350 0.5900 0.0000 0.0000	1.0500 1.0600 1.0700 1.0800	461 2947 28 620	1 1 1 1
LABOCANNA	0,3340	13:41	6950	0.34	-2.91 %	1225	0.3350	0.3430	550	16	5	[+]
LCN	0.33 0.34	0.2760 0.4120	13:41 13:41 13:41 13:41	50 500 2000 500	0,3340 0,3350 0,3350 0,3360	1 1 1 1	3050 7694 8155 10	0.3340 0.3260 0.3250 0.3230	0.3440 0.3450 0.3480 0.3490	19236 6192 100 5811	2 2 1 1
LEGIMI	44,3000	16:26	2	43.00	0.00 %	49	43.0000	44.3000	44	0	0	[+]
LEG	43.00 44.30	34.4000 51.6000	14:41 16:13 09:40 09:22	1 19 1 2	43,0000 44,3000 44,6000 44,6000	1 1 1 2	136 25 10 21	41.2000 41.1000 41.0000 40.2000	44.8000 44.9000 45.0000 48.0000	874 19 1547 40	2 1 3 1
LETUS	0,9300	10:30	120	0.93	0.54 %	522	0.9550	0.9600	24	0	0	[+]
LET	0.93 0.93	0.7450 1.1100	16:46 16:41 15:52 11:25	27 538 557 1401	0,9250 0,9250 0,9600 0,9600	1 3 1 2	1053 2967 2000 2010	0.9500 0.9300 0.9250 0.9000	1.0300 1.1000 1.1100 1.1200	971 697 557 1000	1 1 1 1
LEXBONO	0,1720	09:00	100	0.17	0.00 %	5499	0.1450	0.1720	17998	0	0	[+]
LXB	0.17 0.17	0.1380 0.2060	14:40 10:34 16:04 16:03	4500 100 2 800	0,1720 0,1720 0,1720 0,1720	1 1 2 2	11052 10000 15500 17500	0.1440 0.1420 0.1400 0.1360	0.1750 0.1780 0.1800 0.1810	4975 9690 10500 1000	1 1 2 2
LGTRADE	3,3600	12:00	5	0.00	0.00 %	5	3.3000	3.3600	953	0	0	[+]
LGT	0.00 0.00	2.7000 4.0200	09:00 11:54 13:59 13:05	10 10 5 2	3,3600 3,3600 3,3000 3,3600	1 1 1 1	5 646 239 2	3.2000 3.1000 2.7000 0.2000	3.4000 3.4800 3.5000 3.5800	3435 600 1880 537	2 1 1 1
LMGAMES	0,9560	09:00	20	0.96	0.00 %	233	0.9120	0.9560	226	0	0	[+]
LMG	0.96 0.96	0.7660 1.1450	10:47 10:33 10:33 16:48	199 47 200 1	0,9560 0,9120 0,9120 0,9580	1 1 1 1	200 200 200 100	0.9100 0.9060 0.9020 0.9000	0.9580 0.9620 0.9720 0.9740	199 200 200 200	1 1 1 1
LOKATYBUD	0,8950	15:29	481	0.79	-0.56 %	119	0.8950	0.9000	1598	1	1	[+]
LBD	0.79 0.90	0.6350 0.9450	15:00 15:00 15:00 15:00	300 239 150 100	0,8950 0,8950 0,8950 0,8950	1 2 1 1	200 300 200 200	0.7600 0.7000 0.6600 0.6500	0.9400 0.9500 0.9600 0.9750	2450 100 5000 100	1 1 1 1
LTGAMES	2,0600	15:47	10	1.74	11.65 %	555	2.0900	2.1500	500	83	163	[+]
LTM	1.72 2.30	1.6650 2.4900	15:44 15:44 15:44 15:42	5 5 1000 953	2,1900 2,1100 2,0600 2,0600	1 1 1 2	37 50 300 2870	2.0600 2.0200 2.0100 2.0000	2.1800 2.1900 2.2000 2.2100	50 1932 2330 1135	1 2 5 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	100	PKC	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	10 1000 2200 1000	0.2400 0.2380 0.2300 0.2200	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	4,8000	17:00	8	4.80	-3.61 %	280	4.4800	4.8000	252	1	6	[+]
LUG	4.80 4.80	3.8400 5.7500	16:47 16:47 16:39 16:38	992 258 150 100	4,8000 4,8000 4,9800 4,8600	1 2 1 0	298 640 800 0	4.1200 4.1000 4.0400 0.0000	4.9600 4.9800 5.0000 5.2000	1000 2000 4000 18	1 1 1 1
LUKARDI	0,4300	12:56	1	0.43	-1.83 %	11000	0.4320	0.4340	1	0	0	[+]
LUK	0.43 0.43	0.3440 0.5150	15:19 15:19 09:27 13:12	102 1998 1 2111	0,4380 0,4380 0,4380 0,4600	1 1 1 1	2335 1790 1024 4000	0.4300 0.3920 0.3900 0.3300	0.4980 0.5100 0.5450 0.5650	1452 10881 2000 1298	1 2 1 1
M4B	11,1000	11:00	1	0.00	0.00 %	30	6.4000	11.1000	55	0	0	[+]
M4B	0.00 0.00	8.9000 13.3000	11:00 11:00 12:59 11:21	1 1 6 76	9,4000 7,9000 6,6000 6,6000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.2000 12.6000 32.0000 50.0000	64 77 719 1	1 1 1 1
MADKOM	2,2000	15:12	200	0.00	0.00 %	32	2.1600	2.2000	800	0	0	[+]
MAD	0.00 0.00	1.7600 2.6400	11:29 11:27 10:48 10:23	800 100 100 468	2,1800 2,1800 2,1800 2,1600	1 2 1 3	468 1550 498 5582	2.1400 2.1000 2.0200 2.0000	2.2200 2.2400 2.2600 2.3000	1210 1100 7633 435	1 1 2 1
MADMIND	1,1300	11:33	10	0.00	0.00 %	150	1.0950	1.1250	382	0	0	[+]
MMS	0.00 0.00	0.9040 1.3550	09:16 16:02 10:19 13:06	100 23 19 141	1,1300 1,1350 1,0750 1,1250	2 2 1 1	331 250 1900 250	1.0750 1.0700 1.0550 1.0500	1.1350 1.1500 1.1850 1.1900	227 350 826 2881	1 1 2 1
MAKOLAB	4,7200	15:41	425	0.00	0.00 %	447	4.4800	4.7000	1771	0	0	[+]
MLB	0.00 0.00	3.7800 5.6500	15:38 12:23 12:23 12:10	50 1000 322 498	4,8000 4,8000 4,9000 4,9000	1 2 1 1	450 3648 360 700	4.4600 4.3000 4.2800 4.2600	4.9200 5.1000 5.3000 5.3500	836 1000 2500 2302	2 1 2 1
MAXIPIZZA	0,6300	12:15	2	0.00	0.00 %	1500	0.5500	0.6200	1500	0	0	[+]
MXP	0.00 0.00	0.5050 0.7550	12:15 09:00 17:00 11:30	498 500 1 801	0,6000 0,6000 0,6000 0,5100	1 1 2 1	1199 3999 2000 1390	0.5100 0.5050 0.5000 0.4620	0.6300 0.6350 0.6500 0.7000	3697 5000 2000 908	1 1 1 1
MBFGROUP	1,6800	14:52	630	1.68	-1.18 %	3	1.6800	1.6900	596	5	8	[+]
MBF	1.68 1.68	1.3450 2.0100	11:35 09:43 09:00 09:00	1367 7 577 19	1,6800 1,6800 1,6800 1,6800	2 2 1 2	1390 1105 1150 3145	1.6200 1.6150 1.6050 1.6000	1.7000 1.7100 1.7200 1.7300	5 5 5 5	1 1 1 1
MEDAPP	0,1695	11:00	1500	0.17	-0.29 %	3000	0.1550	0.1695	4958	2	0	[+]
MDA	0.17 0.17	0.1360 0.2030	15:00 15:00 15:00 11:00	500 21 79 1421	0,1700 0,1700 0,1700 0,1520	1 1 1 1	30000 6000 400 66	0.1545 0.1540 0.1530 0.1525	0.1700 0.1720 0.1725 0.1770	47825 2259 1700 30000	3 2 2 1
MEDCAMP	0,9200	15:26	144	0.86	6.98 %	12	0.9050	0.9100	5000	15	14	[+]
MDP	0.86 0.94	0.6900 1.0300	13:11 13:11 12:04 11:42	198 337 15 116	0,9250 0,9250 0,9250 0,9250	2 1 1 2	73 579 1400 5528	0.8750 0.8600 0.8550 0.8500	0.9200 0.9250 0.9350 0.9400	962 3362 1200 1133	1 3 1 1
MEDICOBIO	0,2620	15:26	895	0.26	1.95 %	5000	0.2480	0.2620	9495	75	19	[+]
MDB	0.25 0.26	0.2080 0.3120	15:26 15:25 15:25 14:53	1605 1400 5000 4000	0,2610 0,2510 0,2530 0,2610	2 1 3 2	5095 1000 2550 12395	0.2460 0.2450 0.2440 0.2430	0.2630 0.2680 0.2690 0.2700	4034 500 7000 5000	1 1 2 1
MEDTECH	0,3680	16:48	97	0.36	4.55 %	4000	0.3520	0.3680	5903	53	19	[+]
MDT	0.35 0.37	0.2850 0.4270	16:48 16:40 16:22 16:13	1825 1130 45 4799	0,3670 0,3670 0,3670 0,3650	1 1 1 1	1799 42706 5000 2000	0.3510 0.3500 0.3480 0.3470	0.3690 0.3700 0.3740 0.3790	3500 7500 3280 2665	1 2 1 1
MEGAPIXEL	2,7600	11:00	14	2.76	1.47 %	500	PKC	2.8800	15	0	0	[+]
MPS	2.76 2.76	2.2200 3.3000	15:00 15:00 15:00 11:00	311 30 20 24	2,7200 2,7200 2,7200 2,7000	2 1 2 1	379 15 533 400	2.7600 2.5600 2.5200 2.5000	2.9400 3.0600 3.2000 3.7000	20 30 25 25	1 1 1 1
MENNICASK	59,2000	15:26	109	59.40	-0.34 %	225	57.0000	59.2000	67	0	25	[+]
MNS	57.00 59.40	47.6000 71.2000	15:25 15:25 14:35 14:26	30 10 10 18	59,0000 58,8000 58,8000 57,0000	1 1 1 1	36 3 6 200	56.8000 56.4000 56.2000 56.0000	59.4000 59.8000 60.0000 60.2000	98 26 136 67	5 1 4 2
MENTZEN	36,1000	16:48	1	36.15	-0.14 %	31	35.8000	36.1000	61	0	9	[+]
XDD	35.60 36.35	28.9500 43.3500	16:46 16:46 16:28 16:11	8 4 2 1	36,1000 36,1000 35,8000 36,1000	1 2 2 3	5 10 10 81	35.7500 35.7000 35.6500 35.6000	36.2000 36.2500 36.3000 36.3500	5 48 10 148	1 2 1 3
MERA	1,5000	09:00	10	1.50	0.67 %	20	1.4200	1.5000	140	0	0	[+]
MER	1.50 1.50	1.2000 1.8000	09:07 09:49 09:04 09:00	10 10 10 10	1,4900 1,4900 1,4900 1,4900	1 1 1 1	20 280 20 20	1.4000 1.3900 1.3600 1.3400	1.5200 1.5400 1.5500 1.5800	20 20 3751 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	36083	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	0.0100 0.1500 0.1700 0.3340	80000 3000 42089 1661	1 1 4 1
MGAMES	7,5000	16:31	800	6.30	20.97 %	425	6.4400	7.7800	412	5	35	[+]
MGS	6.30 7.52	5.0400 7.5600	16:04 15:48 15:36 15:36	235 275 280 250	7,5000 7,5000 7,5000 7,4000	1 1 1 1	99 400 268 159	6.3600 6.3400 6.3200 6.3000	8.0000 10.0000 10.3000 10.4500	454 1000 529 70	1 1 1 1
MILISYS	1,2100	17:00	380	1.24	-0.82 %	5592	1.2100	1.2400	1869	619	763	[+]
MLM	1.20 1.30	0.9920 1.4850	17:00 17:00 17:00 17:00	90 90 510 130	1,2100 1,2100 1,2100 1,2100	4 2 2 7	6113 1452 1310 8594	1.2050 1.2000 1.1950 1.1900	1.2450 1.2500 1.2550 1.2600	42605 19334 1000 4284	7 5 1 5
MILKPOL	0,4600	15:07	435	0.00	0.00 %	400	0.4400	0.4500	600	0	0	[+]
MLP	0.00 0.00	0.3680 0.5500	15:00 15:01 15:00 15:00	23 850 371 1050	0,4600 0,4800 0,4800 0,4800	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.4800 0.5000 0.5250 0.5300	2779 3166 1498 14000	1 1 1 1
MILTON	0,3000	16:24	20000	0.30	2.74 %	10050	0.2600	0.3000	79875	20	6	[+]
MTN	0.30 0.30	0.2400 0.3600	15:32 14:01 13:59 13:56	125 1042 30000 7000	0,3000 0,2920 0,2980 0,3000	1 1 2 1	1994 2799 28000 8000	0.2560 0.2540 0.2520 0.2500	0.3380 0.3400 0.3420 0.3480	1998 5188 5555 5197	1 1 1 1
MINERAL	0,9200	16:47	5	1.00	-13.21 %	5	0.9000	0.9200	2075	0	0	[+]
MND	0.92 1.00	0.8000 1.2000	14:21 10:17 14:34 12:03	5 5 1030 5	0,9500 1,0000 1,0600 1,0700	1 1 1 1	5 760 2410 1550	0.8500 0.8350 0.8300 0.6600	0.9500 1.0000 1.0500 1.0600	991 772 1342 1722	1 1 1 1
MMCPL	9,1000	09:57	15	9.10	0.00 %	111	9.0500	9.7000	104	0	0	[+]
MMC	9.10 9.10	7.3000 10.9000	15:52 15:30 15:30 11:59	95 155 5 12	9,1000 9,0500 9,0500 9,0500	1 1 1 1	428 119 5 59	8.6000 8.5000 8.4000 8.1000	9.7500 10.9000 11.0000 11.1000	78 40 460 119	1 1 2 1
MOONLIT	0,1520	15:01	883	0.22	-22.84 %	5499	0.1520	0.2100	20000	12	2	[+]
MLT	0.15 0.22	0.1400 0.2100	15:01 15:01 15:01 15:01	5000 2617 2500 1000	0,1520 0,1520 0,1520 0,1520	1 2 1 0	13350 8300 22291 0	0.1510 0.1500 0.0715 0.0000	0.2160 0.2180 0.2200 0.2280	5879 15752 30453 10000	2 3 1 1
MPAY	0,2875	17:00	500	0.28	4.17 %	820	0.2800	0.2875	3000	1 342	386	[+]
MPY	0.27 0.31	0.2210 0.3310	17:00 16:30 16:29 16:29	500 1000 5600 20000	0,2875 0,2800 0,2800 0,2800	1 2 2 2	1523 21500 10100 10150	0.2785 0.2780 0.2775 0.2770	0.2900 0.2920 0.2925 0.2950	6000 15000 20000 31253	1 1 1 4
MPLVERBUM	10,2000	13:05	40	0.00	0.00 %	66	9.0000	12.9000	50	0	0	[+]
VER	0.00 0.00	8.2000 12.2000	12:24 10:16 17:00 12:59	30 200 1 3	10,3000 10,6000 9,0000 10,6000	1 1 0 0	100 200 0 0	8.8000 8.7500 0.0000 0.0000	16.0000 45.0000 0.0000 0.0000	10 3709 0 0	1 1 0 0
MSM	3,9500	11:55	4	3.78	4.50 %	101	3.7800	3.9500	840	0	0	[+]
MSM	3.78 3.95	3.0300 4.5300	11:04 16:49 09:29 11:30	99 1 100 100	3,7800 3,7800 3,7400 3,7800	1 1 1 1	100 100 188 100	3.6800 3.6000 3.4100 3.4000	3.9600 4.0000 4.0600 4.1000	100 100 98 100	1 1 1 1
NESTMEDIC	0,5200	14:56	5000	0.53	-1.89 %	3000	0.5150	0.5500	15250	15	8	[+]
NST	0.52 0.53	0.4240 0.6350	14:56 13:05 10:15 09:00	5000 956 44 1956	0,5200 0,5300 0,5300 0,5300	2 2 1 1	24444 11000 2008 1290	0.5100 0.5000 0.4980 0.4820	0.5550 0.5650 0.5750 0.5800	9349 3000 2000 4250	2 1 1 2
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	8,5500	13:00	35	8.50	0.59 %	31	8.2500	8.5500	4	0	1	[+]
NOB	8.45 8.55	6.8000 10.2000	13:00 13:00 13:00 09:00	10 5 10 1	8,5000 8,5000 8,4500 8,5000	2 3 1 1	110 192 50 35	8.2000 8.0000 7.9000 7.8500	8.6500 8.7000 8.7500 8.8000	50 40 55 25	1 1 2 1
NOTORIA	9,2500	11:01	59	0.00	0.00 %	230	8.8500	9.2500	220	0	0	[+]
NTS	0.00 0.00	7.4000 11.1000	09:00 15:52 09:55 10:42	34 45 40 20	9,1500 9,2500 9,2500 9,2500	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,9880	16:37	125	0.98	-0.10 %	4200	0.9780	0.9880	2171	17	16	[+]
NOV	0.98 0.99	0.7800 1.1700	16:29 16:07 16:07 16:07	161 26 936 641	0,9880 0,9880 0,9860 0,9860	1 1 1 1	981 595 100 1446	0.9770 0.9760 0.9720 0.9710	0.9990 1.0080 1.0100 1.0140	1367 1200 2500 1300	4 1 1 1
NTVSA	0,1450	16:38	401	0.15	-3.97 %	1600	0.1280	0.1460	3909	7	1	[+]
NTV	0.13 0.15	0.1200 0.1780	16:38 14:33 14:20 09:56	728 2800 3333 100	0,1300 0,1300 0,1300 0,1490	1 1 2 1	1000 2000 8900 12500	0.1270 0.1240 0.1220 0.1210	0.1470 0.1480 0.1500 0.1520	4490 2000 2000 3909	1 1 1 1
NWAI	26,5000	16:49	30	26.10	1.53 %	559	25.8000	26.5000	138	8	200	[+]
NWA	25.80 26.70	20.9000 31.3000	16:48 16:47 16:44 16:42	60 40 5 3	26,6000 26,6000 26,7000 26,7000	1 1 2 2	24 30 105 45	25.7000 25.5000 25.4000 25.3000	26.7000 26.8000 26.9000 27.0000	154 147 130 1200	1 2 2 2
OLYMP	0,3450	16:47	818	0.36	0.00 %	3586	0.3450	0.3520	62	3	1	[+]
OLY	0.35 0.36	0.2850 0.4270	16:47 16:47 16:47 16:47	400 100 62 440	0,3460 0,3460 0,3460 0,3470	1 1 1 1	62 72 62 500	0.3400 0.3370 0.3340 0.3320	0.3530 0.3560 0.3570 0.3580	53 10 1515 1515	1 1 2 2
ONE2TRIBE	0,3540	10:46	19	0.33	4.73 %	438	0.3380	0.3480	31	4	1	[+]
O2T	0.33 0.35	0.2660 0.3980	10:46 10:26 09:21 09:14	1201 2742 50 31	0,3520 0,3380 0,3380 0,3320	3 1 2 2	401 3031 5900 11000	0.3320 0.3300 0.3120 0.3100	0.3500 0.3540 0.3600 0.3680	3101 12887 25000 12527	1 3 1 2
ONEMORE	1,2420	16:30	72	1.18	5.43 %	3028	1.2420	1.2680	600	58	69	[+]
OML	1.16 1.28	0.9430 1.4120	16:19 16:15 16:11 16:09	1950 50 10 643	1,2700 1,2700 1,2780 1,2800	1 1 1 1	500 500 300 500	1.2400 1.2340 1.2320 1.2300	1.2700 1.2760 1.2780 1.3200	2500 698 2397 300	2 1 2 1
ONICO	17,0000	15:23	1000	16.40	3.03 %	5	17.2000	17.2000	5	1	17	[+]
ONC	16.40 17.00	13.2000 19.6000	15:00 11:00 15:00 11:00	3 1 2 57	17,0000 16,4000 16,5000 17,0000	1 1 1 1	3 3 5 5	16.0000 15.5000 15.0000 14.5000	17.3000 17.4000 17.9000 18.0000	45 846 110 30	1 2 2 1
OPTIGIS	0,4700	16:32	1291	0.49	-4.47 %	2709	0.4680	0.4920	2655	16	8	[+]
OPI	0.47 0.49	0.3940 0.5900	14:34 14:34 12:40 12:18	708 1792 336 622	0,4700 0,4700 0,4700 0,4800	1 1 1 1	12535 2174 174 2111	0.4660 0.4600 0.4500 0.4300	0.5000 0.5050 0.5100 0.5150	1293 6000 1000 1600	1 1 1 1
ORGANIC	11,2000	09:00	1	11.20	1.82 %	20	9.5000	11.2000	50	0	0	[+]
ORG	11.20 11.20	9.0000 13.4000	10:39 09:09 09:11 14:11	1 1 1 5	11,0000 11,2000 11,2000 11,2000	1 1 1 1	20 20 20 20	9.2000 9.0000 8.8000 8.6000	11.3000 11.4000 11.5000 11.6000	27 30 114 181	1 1 2 1
ORZLOPONY	3,6600	15:04	3	3.78	-3.17 %	410	3.6600	3.8000	4721	2	7	[+]
ORL	3.66 3.78	3.0400 4.5200	11:15 14:30 10:04 16:22	1929 3 53 300	3,7800 3,7800 3,6600 3,6600	2 3 1 1	753 56 500 283	3.6400 3.6200 3.6000 3.5400	3.9000 3.9200 3.9400 3.9600	929 520 458 2000	2 1 1 3
OUTDOORZY	0,4200	11:19	25	0.00	0.00 %	1500	0.3900	0.4160	1000	0	0	[+]
OUT	0.00 0.00	0.3360 0.5000	15:00 15:00 12:53 09:26	111 5889 1000 5000	0,4300 0,4000 0,4040 0,4100	1 1 1 2	1000 5000 1000 19000	0.3820 0.3800 0.3780 0.3760	0.4180 0.4200 0.4280 0.4300	1500 663 4250 6889	1 1 2 2
OVIDWORKS	0,6520	16:24	10	0.55	-8.43 %	1000	0.6260	0.6520	1402	62	37	[+]
OVI	0.55 0.65	0.4420 0.6620	15:32 15:02 15:02 14:53	87 216 34 333	0,5920 0,5840 0,6080 0,6540	1 2 1 2	550 2040 3300 3500	0.6020 0.6000 0.5920 0.5900	0.6540 0.6600 0.6900 0.6980	1404 1516 2864 5427	1 1 1 1
OZECAPITAL	0,4900	16:48	2000	0.47	2.08 %	500	0.4660	0.4900	5555	23	11	[+]
OZE	0.47 0.50	0.3800 0.5650	16:48 15:10 13:31 10:42	2095 5 2128 1	0,4900 0,4900 0,4700 0,4960	1 1 2 1	6206 2128 7107 4000	0.4640 0.4600 0.4560 0.4540	0.4920 0.4940 0.4980 0.5000	2999 4060 3390 2000	1 1 2 1
P2CHILL	3,0000	12:54	100	0.00	0.00 %	50	2.9600	3.0400	150	0	0	[+]
P2C	0.00 0.00	2.4000 3.6000	11:21 10:03 09:30 09:11	4 37 112 38	3,0000 3,0000 3,0000 3,0000	1 1 2 1	100 50 157 50	2.9400 2.8800 2.8400 2.8200	3.0600 3.0800 3.1000 3.1200	85 112 330 38	1 1 1 1
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 0.5000 0.5600 0.8200	6868 830 2492 16854	1 1 3 1
PARTNER	0,1700	11:13	54	0.00	0.00 %	1100	0.1600	0.1680	1000	0	0	[+]
PRN_	0.00 0.00	0.1360 0.2040	11:13 10:37 10:11 13:55	223 777 1000 77	0,1680 0,1680 0,1580 0,1680	1 1 1 1	1400 1000 1000 2000	0.1580 0.1560 0.1530 0.1500	0.1690 0.1700 0.1750 0.1760	1500 2346 2500 3500	1 1 1 1
PBGAMES	0,0800	11:00	200	0.08	0.00 %	5500	0.0600	0.0800	12442	0	0	[+]
PBT	0.08 0.08	0.0560 0.1040	15:01 15:01 11:00 11:00	201 2799 1 2799	0,0800 0,0800 0,0605 0,0605	1 1 1 1	1000 14998 1000 1000	0.0500 0.0430 0.0400 0.0300	0.0860 0.0880 0.0900 0.1000	12928 18600 554 3800	1 1 1 1
PGMSA	3,0200	16:44	5	3.00	0.33 %	4	3.0050	3.0200	29	68	206	[+]
PMG	2.98 3.08	2.4000 3.6000	16:43 16:43 16:43 16:43	146 100 100 100	3,0200 3,0200 3,0200 3,0200	3 1 1 1	16290 837 836 838	3.0000 2.9950 2.9900 2.9850	3.0350 3.0400 3.0450 3.0500	1283 1102 2682 3379	2 2 1 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	6666	PKC	PKC	30149	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	100 200 2000 300	0.0600 0.0515 0.0510 0.0410	0.0420 0.0520 0.0675 0.0690	6000 6000 50 3000	1 1 1 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	5073	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 0.5000 0.9000 1.0000	28 100 3972 442	1 1 1 2
PLASMA	0,1600	11:00	8020	0.00	0.00 %	10	0.1300	PKC	1225	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 0 0 0	2500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1280 0.1600 3.3000 0.0000	170 4999 333 0	1 1 1 0
PLATIGE	14,5000	11:13	7	14.50	0.00 %	670	14.0000	14.5000	1141	0	0	[+]
PLI	14.50 14.50	11.6000 17.4000	09:03 16:49 16:05 16:05	2 1 1 90	14,5000 14,5000 14,4500 14,0500	1 1 1 2	50 1 50 60	13.6000 13.5500 13.5000 13.2000	14.6000 14.7000 14.8000 14.9000	220 100 100 190	2 1 1 2
PLGROUP	0,2740	12:43	140	0.25	9.60 %	5000	0.2520	0.2640	2000	55	14	[+]
PLG	0.24 0.28	0.2020 0.3020	12:38 12:35 12:30 12:09	3856 1450 3574 250	0,2520 0,2520 0,2520 0,2780	3 2 2 1	33129 3055 7500 2700	0.2500 0.2420 0.2400 0.2320	0.2740 0.2760 0.2780 0.2800	4908 4908 4461 8000	1 1 1 1
POINTPACK	21,5000	17:00	9	19.90	8.04 %	53	21.4000	21.5000	546	17	351	[+]
PNT	19.15 21.90	15.9500 23.8000	17:00 16:46 16:46 16:42	31 49 50 5	21,5000 21,4000 21,5000 21,5000	1 1 2 2	200 200 70 20	21.0000 20.9000 20.8000 20.7000	21.6000 21.8000 21.9000 22.0000	9 230 104 670	1 2 2 3
POLCOLOR	0,9000	09:00	2224	0.00	0.00 %	100	0.8300	0.8950	100	0	0	[+]
PLT	0.00 0.00	0.7200 1.0800	09:00 09:00 09:00 09:00	10 100 50 50	0,9000 0,9000 0,9000 0,9000	1 1 2 2	100 100 400 400	0.8200 0.8100 0.8000 0.7800	0.9100 0.9200 0.9400 0.9500	10 90 50 50	1 1 1 1
POLHOLROZ	2,0000	15:00	915	2.00	-5.66 %	100	1.9600	2.0000	1685	6	12	[+]
PRH	2.00 2.00	1.6000 2.4000	15:00 15:00 15:00 15:00	2084 600 16 500	2,0000 2,0000 2,0000 2,0000	1 1 1 1	788 2000 830 100	1.9500 1.9000 1.8000 1.7600	2.1400 2.1800 2.2000 2.2600	100 884 6964 3502	1 1 1 1
POLMAN	0,5260	16:25	18	0.52	1.15 %	100	0.4630	0.5260	5926	4	2	[+]
PLM	0.52 0.53	0.4160 0.6240	16:25 16:48 16:48 15:58	3982 118 1882 6118	0,5200 0,5200 0,5100 0,5100	1 1 1 2	2967 50 2174 3737	0.4620 0.4610 0.4600 0.4460	0.5280 0.5380 0.5400 0.5500	6000 2200 5202 6635	1 1 2 1
POLTRONIC	0,7100	09:20	50	0.71	-0.70 %	300	0.6900	0.7100	1950	0	0	[+]
PTN	0.71 0.71	0.5700 0.8500	17:00 15:55 15:55 15:47	210 1450 1800 30	0,7150 0,7350 0,7200 0,7200	1 1 1 1	1608 2600 3334 1290	0.6250 0.6100 0.6000 0.5250	0.7300 0.7350 0.8000 0.8100	2474 5684 1500 1627	1 2 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	100	0.7000	PKC	2360	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 0	850 100 4818 0	0.6300 0.5000 0.0100 0.0000	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	26904	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 0.3380 0.3480	560 2000 7000 6100	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 40.0000 50.0000	154 19 1 1	3 1 1 1
PRESENT24	0,0870	10:12	111	0.09	0.00 %	7356	0.0775	0.0860	7022	0	0	[+]
P24	0.09 0.09	0.0610 0.1130	16:08 15:39 15:39 09:00	2615 20400 9600 46	0,0870 0,0775 0,0800 0,0885	2 2 2 1	56786 31000 21214 15000	0.0740 0.0720 0.0705 0.0700	0.0865 0.0870 0.0880 0.0885	9897 70000 30000 2980	1 1 1 1
PROACTA	0,8880	15:45	5	0.89	-0.67 %	230	0.8320	0.8600	4300	2	2	[+]
PAC	0.82 0.89	0.7160 1.0700	09:48 09:48 09:48 09:46	800 100 100 33	0,8200 0,8220 0,8220 0,8200	1 1 1 2	140 60 500 2250	0.8300 0.8260 0.8220 0.8100	0.8860 0.8880 0.8900 0.9000	12 235 1124 5000	1 1 1 1
PROMISE	6,2500	12:22	5	6.10	0.00 %	42	6.1000	6.3000	159	0	0	[+]
PRO	6.10 6.30	4.8800 7.3000	10:42 09:47 09:03 15:30	16 5 10 4	6,3000 6,2500 6,1000 6,2500	2 1 1 1	20 25 75 200	6.0000 5.9500 5.7000 5.6500	6.3500 6.5000 6.6000 6.8000	300 300 1003 10	1 1 1 1
PRYMUS	6,5000	09:37	1	0.00	0.00 %	15	6.2500	6.4500	20	0	0	[+]
PRS	0.00 0.00	5.2000 7.8000	09:14 12:45 12:45 09:57	5 12 8 5	6,5000 6,5000 6,4500 6,5000	2 1 2 1	20 20 20 20	6.2000 6.1500 6.1000 6.0000	6.5000 6.5500 6.6000 6.6500	382 30 480 20	2 2 4 1
PYRAMID	15,1000	14:44	47	14.30	11.03 %	7	14.4000	15.4000	10	0	2	[+]
PDG	14.30 15.10	11.5000 17.1000	14:40 14:40 13:49 13:49	10 5 10 10	15,1000 15,0000 15,0000 14,9000	1 1 1 2	5 5 130 343	14.2000 14.0000 13.9000 13.8000	15.5000 15.7000 16.0000 16.2000	60 213 95 180	3 1 2 1
QNATECHNO	28,3000	12:18	4	28.00	1.07 %	12	27.5000	28.4000	5	0	1	[+]
QNA	27.50 28.30	22.4000 33.6000	11:22 10:39 10:39 09:50	1 5 2 5	28,3000 28,2000 28,0000 27,5000	1 2 1 1	15 40 100 22	26.8000 26.7000 26.5000 26.4000	28.5000 28.6000 28.9000 29.0000	5 23 5 105	1 2 1 2
QUART	2,8200	10:09	2	2.90	-2.76 %	20	2.8400	2.9800	50	0	1	[+]
QRT	2.82 2.92	2.3200 3.4800	10:09 10:09 09:58 09:00	5 68 50 275	2,8600 2,9000 2,9200 2,9000	2 1 1 3	739 100 50 2393	2.8200 2.8000 2.7200 2.7000	3.0000 3.0200 3.0600 3.0800	20 5 30 969	1 1 1 1
QUARTICON	0,3440	11:00	381	0.00	0.00 %	150	0.3100	0.3400	400	0	0	[+]
QON	0.00 0.00	0.2760 0.4120	15:10 15:10 15:01 15:01	619 581 1140 100	0,3500 0,3500 0,3500 0,3500	1 1 1 1	100 100 100 100	0.3000 0.2500 0.2100 0.2000	0.3440 0.3460 0.3800 0.4300	1450 150 200 200	1 1 1 1
QUBICGMS	1,0850	10:23	95	1.08	-0.46 %	2100	1.0300	1.0800	2500	1	1	[+]
QUB	1.02 1.09	0.8640 1.2950	10:23 09:25 09:09 17:00	165 1000 134 1	1,0800 1,0200 1,0800 1,0900	2 2 1 2	3300 450 350 850	1.0200 1.0150 1.0100 1.0050	1.0850 1.0900 1.1000 1.1300	801 2000 8705 1000	1 1 2 1
READGENE	4,4000	09:00	5	4.40	0.00 %	30	4.1000	4.3500	5	0	0	[+]
RDG	4.40 4.40	3.5200 5.2800	13:43 11:48 11:48 10:06	20 32 10 5	4,4000 4,1200 4,1200 4,4000	1 1 1 1	20 500 20 20	4.0500 4.0300 4.0000 3.9000	4.3600 4.4000 4.4200 4.4400	235 650 50 220	2 1 1 1
REDCARPET	29,8000	12:04	1	0.00	0.00 %	12	29.2000	30.0000	5	0	0	[+]
RCM	0.00 0.00	24.0000 35.6000	12:04 17:00 13:39 09:00	4 9 1 2	29,6000 29,2000 29,2000 29,2000	1 1 1 1	1 2 2 5	28.2000 27.0000 26.6000 22.8000	31.0000 31.6000 32.0000 34.0000	10 5 5 8	1 1 1 1
REMORSOL	5,9000	17:00	1	6.16	-3.59 %	100	5.8000	5.9000	310	0	1	[+]
RSP	5.66 6.16	4.9300 7.3800	17:00 16:43 13:49 13:47	11 99 1 1	5,9000 5,9000 6,0000 5,9000	1 1 1 1	3 75 409 9	5.6800 5.6400 5.6000 5.5400	6.0000 6.1600 6.1800 6.2000	486 136 2 20	1 2 1 1
ROAD	4,5600	16:37	5	4.56	-0.87 %	21	4.5600	4.5800	1	0	0	[+]
RST	4.56 4.56	3.6500 5.4600	16:29 10:43 09:39 09:26	2 12 5 10	4,5600 4,5600 4,5600 4,5600	2 1 2 1	260 3 323 45	4.5400 4.5200 4.5000 4.4800	4.5900 4.6000 4.6400 4.6800	26 338 1 47	2 2 1 2
ROBINSON	3,4000	09:54	3	3.40	0.00 %	50	3.3200	3.4000	350	0	0	[+]
RBS	3.40 3.40	2.7200 4.0800	16:02 11:43 11:14 11:29	50 449 51 50	3,4000 3,3400 3,3400 3,4000	1 1 1 1	50 400 50 50	3.2400 3.2000 3.1800 3.1600	3.4200 3.4400 3.4600 3.4800	547 1200 1150 500	3 1 2 1
ROBSGROUP	1,2600	17:00	3	1.30	-3.08 %	1364	1.2100	1.2650	7689	89	112	[+]
RGL	1.21 1.30	1.0400 1.5600	17:00 17:00 17:00 16:48	995 1000 5 1636	1,2600 1,2600 1,2600 1,2100	1 2 1 1	400 4000 6000 317	1.2050 1.2000 1.1900 1.1800	1.2700 1.2750 1.2800 1.2850	6757 5 2297 5	2 1 3 1
ROCCA	4,0000	09:14	99	4.30	-6.98 %	100	4.0000	4.3000	8	0	0	[+]
RCA	4.00 4.30	3.4400 5.1600	09:14 09:00 09:00 15:19	20 1 1 5	4,0000 4,3000 4,3000 4,3000	1 1 1 1	1500 169 100 100	3.7600 3.7100 3.7000 3.5000	4.4000 4.5000 4.6000 4.7000	20 20 19 20	1 1 1 1
RSGAMES	8,9000	16:24	40	10.20	-12.75 %	100	8.5500	8.9000	60	1	12	[+]
RSG	8.50 10.20	8.2000 12.2000	16:04 16:04 16:04 12:59	23 100 75 250	8,5000 8,5000 8,5000 8,6500	1 1 1 1	234 120 10 10	8.5000 8.3500 7.0000 6.0000	8.9500 9.2000 9.5500 9.6000	115 150 100 200	1 1 1 1
RUCHCHORZ	0,4100	11:00	619	0.00	0.00 %	352	0.4100	0.4100	10433	0	0	[+]
RCW	0.00 0.00	0.3280 0.4920	11:00 11:00 11:00 11:00	270 20 242 100	0,4100 0,4000 0,4000 0,4100	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4120 0.4300 0.4400 0.4740	9999 273 900 1791	1 1 1 1
S4E	39,6000	11:27	19	40.00	0.00 %	72	39.6000	42.0000	2	0	1	[+]
S4E	39.60 40.00	32.0000 48.0000	11:27 10:52 10:52 10:52	1 8 1 1	40,0000 40,0000 40,0000 40,0000	2 1 1 1	236 100 20 1000	38.2000 37.0000 36.0000 35.2000	42.2000 43.0000 43.2000 43.8000	1 63 125 30	1 2 1 1
SAKANA	0,4000	15:18	20	0.00	0.00 %	1408	0.3540	0.3960	4000	0	0	[+]
SKN	0.00 0.00	0.3200 0.4800	15:11 15:09 09:11 17:00	590 4000 1500 86	0,3540 0,3620 0,3980 0,4000	1 1 1 1	4300 2942 5000 1600	0.3520 0.3400 0.3320 0.3300	0.4000 0.4080 0.4160 0.4180	2694 1816 1500 1800	1 1 1 1
SAULETECH	1,9200	15:41	1	1.81	6.67 %	100	1.8050	1.8900	2700	10	19	[+]
SLT	1.76 1.92	1.4500 2.1700	15:41 15:41 15:41 15:41	318 1700 500 1000	1,9000 1,8950 1,8800 1,8600	1 1 1 1	800 60 1800 6	1.8000 1.7600 1.7400 1.7350	1.8950 1.9000 1.9200 1.9350	6 850 1999 348	1 2 2 1
SCANWAY	65,4000	17:00	10	64.60	-0.30 %	2	64.2000	65.4000	24	1	94	[+]
SCW	63.60 66.00	51.8000 77.4000	17:00 17:00 16:47 16:46	1 30 14 10	65,4000 65,4000 64,0000 64,0000	4 2 2 3	90 40 88 61	63.8000 63.6000 63.4000 63.2000	65.6000 65.8000 66.0000 66.6000	85 58 40 25	2 1 2 1
SDSOPTIC	3,0400	15:27	80	3.19	-5.00 %	100	3.0000	3.0400	1200	7	22	[+]
SDS	3.04 3.19	2.5600 3.8200	15:21 15:14 15:01 15:00	200 98 1200 500	3,0400 3,0400 3,0400 3,0400	1 1 1 1	500 550 300 248	2.9500 2.9000 2.7200 2.6300	3.1900 3.2000 3.7700 3.7800	747 3000 198 455	1 1 1 1
SEDIVIO	8,3000	17:00	1	8.50	-2.35 %	243	8.3000	8.4000	550	0	0	[+]
SED	8.30 8.50	6.8000 10.2000	14:29 16:06 15:19 13:54	5 10 11 10	8,5000 8,5000 8,5000 8,5000	1 1 1 1	46 41 47 75	8.0200 7.8400 7.8200 7.8000	8.5000 8.6800 8.7000 8.7400	745 355 235 600	4 1 1 1
SEVENET	2,1400	16:00	10	2.13	-2.28 %	1018	2.0700	2.1400	958	10	21	[+]
SEV	2.07 2.14	1.7050 2.5500	14:41 14:41 14:41 14:34	82 5 100 1000	2,0700 2,0800 2,0900 2,1000	1 1 1 2	1000 2000 299 4845	2.0400 2.0300 2.0200 2.0100	2.1900 2.2700 2.2800 2.3900	4090 4000 4172 1200	2 1 1 1
SFD	2,0200	16:46	5	2.04	-1.46 %	1600	2.0100	2.0200	1460	8	17	[+]
SFD	2.01 2.05	1.6350 2.4400	15:18 14:35 14:20 14:20	5 10 390 510	2,0200 2,0100 2,0100 2,0100	6 2 1 1	4260 3926 850 10	2.0000 1.9800 1.9500 1.9200	2.0300 2.0500 2.0600 2.0700	95 135 1400 5	2 1 1 1
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	5,1500	09:00	2	5.15	5.10 %	205	4.9000	5.1500	458	0	0	[+]
SMT	5.15 5.15	4.1200 6.1500	12:26 09:00 09:00 09:00	31 5 2 2	4,9000 5,1500 5,1500 5,2500	1 1 1 3	34 11 159 913	4.7000 4.5000 4.2200 4.1200	5.2000 5.6000 5.9500 6.0000	195 223 98 11500	1 1 1 1
SOFTBLUE	0,2550	16:09	1	0.25	3.66 %	2600	0.2430	0.2540	6001	69	17	[+]
SBE	0.24 0.26	0.1985 0.2970	15:56 15:55 15:55 15:55	10000 164 1001 10000	0,2420 0,2550 0,2540 0,2540	1 3 1 1	10000 5567 2000 11000	0.2420 0.2410 0.2350 0.2340	0.2550 0.2560 0.2590 0.2600	10035 11001 13500 5085	2 2 1 1
SOLARINOV	0,0486	17:00	8000	0.05	-6.18 %	128000	0.0460	0.0488	39188	637	30	[+]
SIN	0.05 0.05	0.0328 0.0604	16:11 15:58 15:58 15:52	1000 28155 15845 27896	0,0486 0,0458 0,0458 0,0458	3 1 1 1	70844 14900 42000 20000	0.0458 0.0434 0.0432 0.0422	0.0492 0.0498 0.0514 0.0516	12000 28155 35452 50000	1 1 1 1
SONKA	12,4500	14:23	20	12.40	0.81 %	20	12.2000	12.4500	823	2	27	[+]
SOK	12.00 12.95	9.9200 14.8500	14:15 14:15 14:14 14:14	552 20 250 25	12,0000 12,0000 12,0500 12,1000	1 1 3 1	20 100 39 20	12.1500 12.1000 11.9000 11.8500	12.5000 12.6000 12.7000 12.9000	530 476 150 19	1 1 1 1
STANDREW	6,9000	11:43	30	0.00	0.00 %	10	6.8000	7.0000	24	0	0	[+]
STD	0.00 0.00	5.5500 8.2500	10:33 10:33 10:33 10:33	9 150 10 5	6,9000 6,9500 7,0000 7,1000	1 1 2 1	10 75 20 10	6.7000 6.6500 6.5000 6.3000	7.4000 7.5000 7.7000 8.0000	10 20 10 80	1 1 1 1
STARWARD	9,9400	16:48	10	9.70	4.85 %	510	9.6200	9.9400	87	11	102	[+]
STA	9.04 9.96	7.7600 11.6000	16:48 14:29 14:29 14:29	100 35 129 35	9,7800 9,9600 9,9600 9,9600	1 1 1 1	110 5 244 5	9.5200 9.5000 9.4200 9.3400	9.9600 9.9800 10.0000 10.2000	1078 160 145 342	2 1 2 1
STEMCELLS	0,1690	14:37	100	0.16	3.68 %	200	0.1440	0.1700	400	47	7	[+]
SCS	0.14 0.17	0.1310 0.1950	13:09 13:08 13:06 13:06	1300 200 2000 10000	0,1600 0,1600 0,1400 0,1400	2 1 2 1	600 200 4699 500	0.1400 0.1360 0.1320 0.1310	0.1730 0.1740 0.1760 0.1780	2998 400 20000 2100	1 2 1 1
SUNDRAGON	0,3310	17:00	959	0.35	-5.16 %	5041	0.3310	0.3400	6760	307	102	[+]
SDG	0.32 0.36	0.2800 0.4200	17:00 17:00 16:36 16:36	40 1 416 494	0,3310 0,3310 0,3390 0,3390	4 1 3 2	19124 3000 14100 20000	0.3300 0.3280 0.3260 0.3250	0.3410 0.3440 0.3460 0.3500	2333 66 3000 500	1 2 1 1
SUNTECH	2,4800	14:12	108	2.46	2.06 %	2450	2.4100	2.4800	2538	0	1	[+]
SUN	2.46 2.48	1.9700 2.9500	14:12 14:44 12:35 12:27	316 491 1551 94	2,4600 2,4300 2,4200 2,4200	1 2 1 1	1103 2005 614 160	2.4000 2.3600 2.3400 2.3300	2.4900 2.5000 2.5200 2.6000	1100 5010 5 418	2 2 1 3
SYNERGA	0,6180	16:20	1	0.62	-0.96 %	1200	0.5980	0.6180	813	6	4	[+]
SNG	0.60 0.62	0.5000 0.7480	16:20 16:19 16:18 16:16	34 500 466 734	0,6000 0,6000 0,6000 0,6000	3 1 2 1	6039 500 1035 180	0.5940 0.5920 0.5900 0.5820	0.6200 0.6220 0.6240 0.6280	813 2387 387 1498	1 2 1 1
SZAR	0,1030	09:00	100	0.10	0.00 %	2000	0.0935	0.1030	36491	0	0	[+]
SZR	0.10 0.10	0.0825 0.1230	16:16 09:03 12:15 12:15	100 100 7006 10000	0,1030 0,1040 0,1050 0,1040	1 1 1 1	10000 7000 3000 20000	0.0930 0.0925 0.0920 0.0915	0.1040 0.1060 0.1080 0.1090	16000 1000 484 24234	2 1 1 1
TAMEX	2,8000	17:00	50	2.68	4.48 %	631	2.3400	2.8000	600	1	3	[+]
TOS	2.68 2.82	2.1600 3.2000	09:06 09:01 09:01 09:01	20 156 160 684	2,7400 2,8200 2,7800 2,7400	1 1 1 1	200 559 298 680	2.3200 2.3000 2.0200 1.9200	2.8200 2.8600 2.9000 3.0000	494 1741 370 306	1 1 1 1
TAXNET	2,6400	17:00	5	2.40	0.76 %	50	2.4600	2.6400	45	0	0	[+]
TXN	2.40 2.64	1.9200 2.8800	09:05 09:00 11:33 11:28	51 50 20 50	2,4000 2,4000 2,6200 2,6200	1 1 1 1	50 50 500 50	2.4400 2.4200 2.4000 2.3600	2.6600 2.7200 2.7400 2.7800	50 50 50 100	1 1 1 1
TELEMEDPL	1,0700	09:53	10	1.07	0.00 %	100	0.9800	1.0600	100	0	0	[+]
TMP	1.07 1.07	0.8600 1.2800	09:31 09:18 12:53 12:28	10 10 5 600	1,0700 1,0700 1,0700 0,9500	1 1 1 1	100 100 2000 100	0.9400 0.9200 0.8900 0.8700	1.0700 1.0900 1.1200 1.1300	437 90 38 100	1 1 1 1
TELESTRADA	18,5000	16:42	93	0.00	0.00 %	112	18.0000	18.8000	180	0	0	[+]
TLS	0.00 0.00	14.8000 22.2000	15:38 15:37 15:37 15:37	535 1500 188 107	19,0000 19,0000 18,9000 18,7000	2 1 1 1	800 110 130 100	17.5000 17.4000 17.3000 17.1000	18.9000 19.0000 19.5000 19.6000	256 500 300 844	2 1 1 1
TELGAM	0,4860	16:39	450	0.00	0.00 %	600	0.4620	0.4840	5500	0	0	[+]
TLG	0.00 0.00	0.3890 0.5820	16:39 16:39 16:39 14:36	500 50 500 10	0,4840 0,4820 0,4820 0,4650	2 1 1 1	550 500 500 500	0.4500 0.4480 0.4470 0.4450	0.4860 0.4890 0.4900 0.4940	2506 500 8188 500	1 1 2 1
TERMO2PWR	0,2200	16:14	5000	0.21	0.92 %	9000	0.2100	0.2200	132787	237	53	[+]
T2P	0.20 0.23	0.1680 0.2520	15:47 15:15 15:15 15:15	4600 1564 10000 3436	0,2200 0,2200 0,2180 0,2180	1 1 1 1	30197 8600 7000 2500	0.2080 0.2060 0.2040 0.2020	0.2300 0.2320 0.2340 0.2380	36135 50753 16037 27772	4 3 1 3
TERMOEXP	18,3000	15:47	115	18.30	-4.69 %	39	15.5000	18.4000	115	0	2	[+]
TME	18.30 18.30	14.7000 21.8000	15:07 14:40 12:04 12:03	1 8 1 51	19,2000 18,3000 19,2000 18,4000	1 1 0 0	120 10 0 0	15.3000 10.0000 0.0000 0.0000	19.2000 20.8000 21.0000 21.2000	107 88 70 200	1 1 1 1
THEDUST	1,4550	16:22	1	1.60	0.69 %	200	1.3500	1.4550	366	4	7	[+]
THD	1.35 1.60	1.2800 1.9100	13:35 12:56 10:19 10:13	800 200 5 200	1,3500 1,3500 1,4600 1,3700	1 1 1 2	274 200 100 4490	1.3450 1.3400 1.3300 1.3200	1.4600 1.5000 1.5200 1.5300	536 100 150 200	1 1 1 1
TNTPROENR	1,4500	17:03	109	1.51	-6.45 %	131	1.4500	1.4800	20	19	27	[+]
TNT	1.42 1.51	1.2050 1.8050	16:48 15:52 15:37 15:32	100 1020 2000 100	1,4500 1,4500 1,4500 1,4500	2 2 2 1	148 1020 1260 10	1.4300 1.4200 1.4150 1.3800	1.4950 1.5000 1.5050 1.5100	1500 8877 5 22	1 3 1 1
TREX	1,0500	09:00	10	1.05	0.00 %	100	0.9800	1.0500	876	0	0	[+]
TRX	1.05 1.05	0.8400 1.2600	11:19 11:11 11:11 09:53	28 1010 1182 937	1,0500 1,0000 1,0400 1,0400	1 1 1 1	200 50 2457 50	0.9600 0.9400 0.9300 0.9200	1.0600 1.0700 1.0800 1.0900	1148 1778 1033 2600	2 1 2 2
TRUEGAMES	0,4700	17:00	200	0.50	-5.81 %	1800	0.4600	0.4700	6600	8	4	[+]
TGS	0.46 0.50	0.4000 0.5980	16:36 16:36 14:46 12:51	1700 100 200 3000	0,4600 0,4610 0,4700 0,4700	1 1 1 1	9333 980 300 300	0.4590 0.4510 0.4500 0.4400	0.4810 0.5000 0.5160 0.5180	500 3120 2520 3694	1 3 1 2
UFGAMES	0,9900	11:18	11	1.00	-1.00 %	80	0.9300	0.9900	89	0	0	[+]
UFG	0.99 1.00	0.8000 1.2000	09:49 09:32 09:15 16:12	10 10 10 25	1,0000 1,0000 1,0000 0,9900	1 2 1 1	100 2140 100 100	0.8700 0.8500 0.8400 0.8200	1.0000 1.0200 1.0600 1.0800	1533 100 100 570	1 1 1 1
UNIFIED	0,2420	15:20	725	0.24	0.83 %	2500	0.2000	0.2480	5000	5	1	[+]
UFC	0.24 0.24	0.1940 0.2900	15:00 15:00 15:00 15:00	4000 676 3000 324	0,2420 0,2400 0,2400 0,2400	1 1 1 1	10 8700 3000 10	0.1600 0.1510 0.1000 0.0100	0.3000 0.4200 0.4240 0.5000	1667 2091 5000 3000	1 1 1 1
VAKOMTEK	0,9700	09:17	1031	0.00	0.00 %	690	0.9250	0.9800	1031	0	0	[+]
VKT	0.00 0.00	0.7800 1.1600	09:06 11:30 11:06 10:59	590 200 20 910	0,9750 1,1000 1,2400 1,1000	1 1 2 1	600 950 3112 808	0.9200 0.9100 0.9000 0.8000	1.1200 1.2300 1.2400 1.2500	893 598 428 800	1 1 1 1
VARSAV	0,4500	16:45	2	0.43	-1.10 %	250	0.4280	0.4500	19998	17	8	[+]
VAR	0.43 0.45	0.3440 0.5160	16:45 16:45 16:45 16:45	4615 7000 1835 50	0,4480 0,4460 0,4450 0,4440	1 1 1 1	4160 5000 5000 3540	0.4270 0.4260 0.4250 0.4220	0.4550 0.4640 0.4650 0.4700	4400 6976 4250 4178	1 1 1 3
VEE	14,3000	16:44	200	13.10	5.15 %	90	13.8000	14.3000	295	4	57	[+]
VEE	12.00 14.40	10.5000 15.7000	16:43 16:42 16:42 16:40	50 100 100 45	14,3000 14,3000 14,3000 14,3000	1 1 1 1	50 1 100 200	13.7500 13.5500 13.4500 13.4000	14.4000 14.5000 14.9000 14.9500	258 151 60 163	1 1 1 1
VERBICOM	1,1000	09:13	10	0.00	0.00 %	50	0.9800	1.1000	90	0	0	[+]
VRB	0.00 0.00	0.8800 1.3200	09:09 09:09 16:30 16:45	975 25 100 10	1,0000 1,0000 1,1000 1,0900	1 1 1 1	50 100 100 150	0.9600 0.9400 0.9000 0.8800	1.1100 1.1200 1.1300 1.1400	1580 9700 200 7100	1 2 1 2
VIDIS	4,8000	09:05	10	0.00	0.00 %	444	4.0000	4.6200	245	0	0	[+]
VDS	0.00 0.00	3.8400 5.7500	09:01 09:28 09:28 09:11	10 220 275 2	4,8000 4,5600 4,5400 4,5400	1 0 0 0	400 0 0 0	3.8400 0.0000 0.0000 0.0000	4.8000 5.0500 5.1000 5.2500	80 200 500 250	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	0.0220	111500	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 2	25000 50000 160000 50010	0.0175 0.0110 0.0105 0.0100	0.0280 0.0300 0.0385 0.0640	20000 85556 133486 100000	1 2 1 1
VOOLT	4,3400	14:06	100	4.27	0.93 %	50	4.3500	4.5600	583	17	78	[+]
VLT	4.10 5.06	3.4200 5.1200	14:06 14:06 14:06 13:44	100 100 300 150	4,3500 4,4600 4,4600 4,7200	1 1 1 1	85 125 1028 1000	4.3200 4.3100 4.3000 4.2000	4.5900 4.6000 4.7000 4.7200	150 400 125 1790	1 1 1 1
VRFABRIC	3,0600	14:48	10	3.03	0.33 %	20	2.9400	3.0500	20	0	0	[+]
VFA	2.93 3.06	2.4300 3.6300	14:47 14:46 11:10 10:43	5 20 10 5	2,9300 2,9300 3,0600 3,0300	1 1 1 1	95 20 20 20	2.9300 2.9000 2.8800 2.8500	3.0600 3.0900 3.1200 3.1800	590 970 999 20	1 1 2 1
VRFACTORY	0,3460	09:47	100	0.35	0.00 %	100	0.3260	0.3320	1730	1	0	[+]
VRF	0.33 0.35	0.2800 0.4160	09:35 09:10 09:00 09:33	100 1143 1 50	0,3480 0,3280 0,3480 0,3460	1 1 1 2	100 200 200 27418	0.3200 0.3160 0.3040 0.3020	0.3460 0.3500 0.3540 0.3560	200 200 4481 1998	1 1 1 2
WERTHHOLZ	0,1960	17:00	4600	0.20	0.00 %	10	0.1900	0.1960	8664	10	2	[+]
WHH	0.20 0.20	0.1570 0.2340	09:00 16:10 10:48 09:00	5000 4444 2804 86	0,1960 0,1960 0,1950 0,1950	1 1 1 0	11765 4900 10 0	0.1700 0.1320 0.1000 0.0000	0.1980 0.2000 0.2100 0.2160	30000 9249 2250 9999	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	5050	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	0,5000	17:00	20	0.48	5.49 %	118	0.4750	0.5000	130	0	0	[+]
WRL	0.48 0.50	0.3800 0.5700	11:45 09:00 14:33 14:33	22 10 589 500	0,4750 0,4750 0,4740 0,4740	1 1 1 1	1781 200 500 476	0.4730 0.4720 0.4710 0.4700	0.5100 0.5120 0.5140 0.5160	125 200 200 200	1 1 1 1
XBSPROLOG	88,5000	12:44	18	90.00	0.57 %	5	88.5000	91.0000	10	0	4	[+]
XBS	88.50 91.00	72.0000 108.0000	12:44 09:59 09:59 09:59	5 2 3 5	89,0000 91,0000 90,0000 90,0000	2 1 1 1	26 5 3 16	88.0000 87.5000 87.0000 86.5000	91.5000 92.0000 93.0000 95.0000	20 72 100 42	1 2 1 2
ZENERIS	4,7200	10:50	5	4.59	2.61 %	10	4.6300	4.7100	10	1	2	[+]
ZEN	4.59 4.72	3.6800 5.5000	10:26 10:26 10:26 10:26	203 10 10 12	4,7200 4,7200 4,6700 4,6300	1 2 1 2	10 20 100 28	4.6200 4.6100 4.6000 4.5800	4.7200 4.7400 4.7800 4.8000	655 13 10 10	1 2 1 1
ZORTRAX	0,0670	15:00	12180	0.07	-10.43 %	10320	0.0670	0.0742	3149	162	11	[+]
ZRX	0.07 0.07	0.0474 0.0878	15:00 15:00 15:00 15:00	31000 1500 14700 3000	0,0670 0,0670 0,0670 0,0670	1 1 1 1	16700 9999 35000 2000	0.0666 0.0652 0.0650 0.0622	0.0746 0.0750 0.0766 0.0770	33333 15000 2000 1281	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	100492.9	+0.34%	04-28
WIG20	2805.3	+0.42%	04-28
WIG20 Fut	2792.0	+0.54%	04-28
WIG20USD	747.8	+0.67%	04-28
mWIG40	7610.0	+0.04%	04-28
sWIG80	27590.4	+0.29%	04-28

Notowania Świat
Dow	40227.6	+0.28%	04-28
SP500 Fut	5559.5	+0.25%	2:56
Nikkei	35840.0	+0.38%	04-28
DAX	22271.7	+0.13%	04-28
Ropa WTI	62.0	-0.11%	3:06
Złoto	3327.6	-0.49%	3:06

Notowania Waluty
EUR/PLN	4.26753	-0.05%	3:06
CHF/PLN	4.55329	-0.10%	3:06
USD/PLN	3.74276	+0.11%	3:06
EUR/USD	1.14021	-0.16%	3:06
GBP/USD	1.34267	-0.09%	3:06
USD/JPY	142.254	+0.13%	3:06

Forum
» [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]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
RAFAMET	30.80	25.20%
3RGAMES	0.91	13.75%
MIRACULUM	0.84	12.90%
NOVAVISGR	1.67	11.48%
EUCO	3.33	11.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	9.50	-12.36%
ENERGOINS	2.40	-9.77%
IMPERA	1.13	-9.60%
BORYSZEW	6.04	-9.31%
Więcej ...
Rośnie:		172 Spółek
Bez zmian:		39 Spółek
Spada:		147 Spółek
Obrót:		1,822,885,237 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