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	0,0968	16:49	312	0.10	0.62 %	200	0.0948	0.0968	19688	35	3	[+]
ONE	0.09 0.10	0.0674 0.1250	16:49 16:49 16:49 13:20	185 1000 2000 15	0,0968 0,0966 0,0966 0,0968	3 1 2 2	3200 200 2700 1045	0.0946 0.0944 0.0942 0.0940	0.0970 0.0972 0.0974 0.0976	20200 25060 200 303688	2 2 1 3
4MOBILITY	1,1600	13:25	2	1.16	0.87 %	45	1.0500	1.1600	766	0	0	[+]
4MB	1.16 1.16	0.9300 1.3900	10:28 16:28 13:56 09:00	20 50 5 14	1,1600 1,1500 1,0500 1,1600	1 1 1 3	100 1322 11 1619	1.0000 0.9700 0.9500 0.9000	1.1900 1.2000 1.2300 1.2500	50 100 50 200	1 1 1 1
7FIT	14,9000	16:01	504	14.40	0.68 %	96	14.9000	15.3000	135	1	16	[+]
7FT	14.40 15.30	11.6000 17.2000	14:14 13:52 13:09 13:09	32 464 24 10	15,2000 14,9000 15,3000 15,2000	1 1 2 1	67 50 444 100	14.4000 14.2000 14.0000 13.9000	15.4000 15.5000 15.6000 15.7000	226 520 25 299	2 2 2 2
7LEVELS	6,9000	12:26	44	6.90	0.00 %	420	6.4000	6.8500	146	0	2	[+]
7LV	6.40 6.90	5.5500 8.2500	12:26 10:42 09:00 09:08	156 157 2 172	6,4500 6,4000 6,9000 6,9000	1 1 1 1	250 239 204 119	6.3500 6.2500 6.1500 5.6000	6.9000 7.9000 7.9500 8.4000	297 1072 727 222	1 2 1 1
ABAK	5,4000	15:22	17	5.60	-3.57 %	190	5.4000	5.6000	480	0	0	[+]
ABK	5.40 5.60	4.4800 6.7000	13:46 09:18 09:00 09:00	17 2 3 8	5,6000 5,5000 5,6000 5,6000	1 1 1 1	2 1 20 102	5.2500 5.2000 5.1000 4.9000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABSINVEST	1,1300	10:20	1	0.00	0.00 %	100	1.0200	1.1300	1199	0	0	[+]
AIN	0.00 0.00	0.9050 1.3500	10:20 10:20 10:19 09:00	174 490 8 5	1,1200 1,0000 1,0000 1,1200	4 1 1 3	1265 200 220 536	1.0000 0.9900 0.9800 0.9700	1.1400 1.1500 1.1600 1.1700	200 850 400 3425	1 2 2 2
ADATEX	1,1900	13:37	1480	1.20	-0.83 %	1594	1.1900	1.2100	300	2	2	[+]
ADX	1.19 1.20	0.9600 1.4400	09:37 09:22 10:34 10:34	20 100 1675 50	1,1900 1,2000 1,2000 1,2100	1 1 1 1	50 50 67 200	1.1700 1.1600 1.1500 1.1400	1.2200 1.2400 1.2500 1.2700	300 300 80 392	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	70200	0.0200	0.0100	49800	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 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0315 0.0345 0.0495 0.0750	20133 500 300 168057	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	50	1.8000	PKC	3284	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	50 50 50 50	1.6000 1.4000 1.2000 1.0000	0.0100 0.7900 1.1600 1.5000	1000 1689 100 1751	1 1 1 1
AGROLIGA	22,2000	09:20	31	22.00	-0.89 %	15	21.4000	22.2000	5	0	1	[+]
AGL	22.00 22.20	17.6000 26.4000	09:20 10:34 09:28 16:29	1 37 1 15	22,0000 22,4000 22,4000 22,4000	1 3 1 3	10 106 20 15	21.2000 21.0000 20.6000 20.4000	22.4000 23.0000 23.6000 23.8000	32 11 15 15	1 2 2 1
AITON	0,3240	16:43	20	0.34	-6.36 %	20	0.3110	0.3250	500	16	5	[+]
AIT	0.31 0.34	0.2760 0.4120	16:43 16:28 16:28 16:15	20 400 500 1000	0,3240 0,3070 0,3080 0,3100	2 1 2 1	1020 500 4300 4443	0.3100 0.3080 0.3070 0.3060	0.3300 0.3350 0.3390 0.3400	3833 500 4713 500	2 1 1 1
AKCEPTFIN	0,2220	11:00	600	0.00	0.00 %	200	0.2200	0.2340	200	0	0	[+]
AFC	0.00 0.00	0.1780 0.2660	11:00 11:00 11:00 11:00	50 57 20 20	0,2220 0,2220 0,2220 0,2220	1 1 2 1	200 1000 3842 200	0.2140 0.1900 0.1800 0.1700	0.2360 0.2380 0.2500 0.2600	200 9768 200 200	1 1 1 1
ANALIZY	26,0000	14:04	5	0.00	0.00 %	170	24.0000	25.8000	37	0	0	[+]
AOL	0.00 0.00	20.8000 31.2000	16:10 09:00 17:00 16:47	120 38 3 20	25,8000 25,8000 24,2000 24,2000	1 1 1 1	25 297 25 77	23.4000 23.2000 23.0000 22.6000	26.0000 27.0000 28.0000 29.0000	652 18 20 20	3 1 1 1
APANET	1,0300	09:27	10	1.03	0.00 %	2886	0.9800	1.0200	100	0	0	[+]
APA	1.03 1.03	0.8250 1.2300	17:00 15:52 15:27 15:27	1 51 481 49	1,0300 0,9800 1,0300 1,0200	1 1 1 1	550 100 100 200	0.9700 0.9650 0.9600 0.9350	1.0300 1.0400 1.0500 1.0700	2699 50 50 50	2 1 1 1
APIS	0,0190	15:00	3	0.02	0.00 %	130000	0.0185	0.0190	96546	0	0	[+]
ASA	0.02 0.02	0.0135 0.0245	11:00 11:00 15:00 11:27	100 200 6 87526	0,0190 0,0190 0,0190 0,0185	1 1 1 1	55277 60000 10000 95000	0.0180 0.0175 0.0170 0.0165	0.0195 0.0200 0.0205 0.0210	245325 338870 149499 550000	2 4 2 2
APOLLO	1,2500	11:00	260	0.00	0.00 %	455	1.1000	1.2500	387	0	0	[+]
APC	0.00 0.00	1.0000 1.5000	11:00 11:00 11:00 11:00	30 1000 345 290	1,2500 1,2500 1,4500 1,4500	1 1 0 0	648 5 0 0	1.0000 0.0100 0.0000 0.0000	1.3000 1.4400 1.6000 1.6400	385 1030 100 474	1 1 1 1
APS	8,2000	17:00	130	8.55	-4.65 %	549	8.2000	8.5000	496	3	27	[+]
APS	8.20 8.80	6.8500 10.2000	17:00 17:00 17:00 17:00	45 50 5 50	8,2000 8,2000 8,2000 8,2000	4 3 2 2	400 80 91 71	8.1500 8.0500 8.0000 7.9000	8.5500 8.8000 8.9000 9.0000	988 8796 1978 120	2 3 2 1
AQUABB	11,4000	09:31	5	11.50	-2.56 %	5	11.4000	11.6000	10	0	0	[+]
AQU	11.40 11.50	9.2000 13.8000	09:30 09:52 09:50 09:00	10 5 5 18	11,5000 11,7000 11,7000 11,7000	1 2 1 1	10 342 10 400	11.2000 11.1000 11.0000 10.8000	11.7000 11.8000 11.9000 12.0000	875 5 1000 10	1 1 1 1
AQUAPOZ	8,5000	09:00	2	8.50	0.00 %	147	8.2000	8.5000	266	0	0	[+]
AQA	8.50 8.50	6.8000 10.2000	09:42 09:00 09:00 09:01	59 2 2 2	8,5000 8,5000 8,5000 8,5000	1 2 1 1	280 10 166 98	8.1000 8.0000 7.8000 6.8000	9.5000 9.9000 10.0000 10.7000	2000 236 172 7	3 1 1 1
ARTGAMES	1,2000	17:00	392	1.19	2.56 %	100	1.1500	1.2600	100	105	129	[+]
ARG	1.13 1.37	0.9550 1.4200	17:00 17:00 17:00 17:00	200 175 100 800	1,2000 1,2000 1,2000 1,2000	3 2 1 2	3600 672 2000 1600	1.1400 1.1300 1.1200 1.1000	1.2700 1.2800 1.2900 1.3000	479 327 300 639	2 2 1 2
ASTRO	0,0880	11:00	8686	0.00	0.00 %	5159	PKC	PKC	53	0	0	[+]
ASR	0.00 0.00	0.0620 0.1140	11:00 11:00 11:00 11:00	1314 145 145 145	0,0880 0,0880 0,0880 0,0880	1 1 1 1	21111 4968 1000 28	0.0735 0.0720 0.0700 0.0690	0.0850 0.0900 0.0940 0.0945	2245 30 5712 30287	1 1 1 1
ATCCARGO	13,5000	16:32	38	14.00	-3.57 %	50	13.5500	13.9500	10	1	8	[+]
ATA	13.50 14.00	11.2000 16.8000	16:32 16:32 16:26 14:25	300 47 4 3	13,6500 13,7000 13,9500 13,7000	3 2 1 2	202 85 1 67	13.5000 13.4000 13.3500 13.3000	14.0000 14.1000 14.1500 14.2500	5052 133 94 50	2 1 1 1
ATOMJELLY	1,4500	16:42	10	1.31	13.28 %	200	1.3400	1.4500	620	45	64	[+]
ATJ	1.31 1.48	1.0500 1.5700	16:12 16:12 15:33 14:55	6 64 86 38	1,4100 1,3500 1,3500 1,4600	1 1 1 1	200 800 2 100	1.3300 1.3200 1.3100 1.3000	1.4600 1.4700 1.4800 1.4900	3968 1070 2300 500	2 2 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	7000	0.1100	PKC	13288	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1500 0.1780 0.2000	208 30000 4899 9500	1 1 1 2
AUXILIUM	1,3100	17:00	85	1.37	-4.73 %	275	1.3100	1.3300	1499	9	12	[+]
AUX_	1.31 1.37	1.0950 1.6350	15:51 15:39 15:39 15:34	415 240 760 200	1,3250 1,3100 1,3100 1,3100	1 5 2 2	728 3661 2353 1200	1.3050 1.3000 1.2900 1.2850	1.3650 1.3750 1.3800 1.4200	1001 1497 2300 166	1 1 1 1
AZTEC	1,6000	17:00	912	1.60	0.63 %	195	1.5100	1.6000	5341	1	2	[+]
AZC	1.60 1.60	1.2800 1.9200	17:00 14:11 13:43 13:43	88 2 5 5	1,6000 1,5900 1,5100 1,5700	1 1 1 1	323 680 100 50	1.5000 1.4700 1.4500 1.4300	1.6200 1.6300 1.6400 1.6500	100 100 100 100	1 1 1 1
BALTICON	22,0000	17:00	2	21.20	-5.17 %	26	21.0000	22.0000	44	0	3	[+]
BLT	21.00 22.80	17.0000 25.4000	13:10 12:13 12:07 11:59	2 2 11 49	21,0000 22,8000 21,0000 21,0000	1 2 1 2	49 9 33 185	20.6000 20.0000 19.7000 19.6000	22.8000 23.0000 23.2000 24.0000	100 250 112 540	1 2 2 2
BELEAF	3,2400	15:00	5	3.24	0.00 %	20	3.1000	3.2400	984	0	0	[+]
BLF	3.24 3.24	2.6000 3.8800	11:00 11:00 15:00 11:00	5 5 1 20	3,2400 3,2400 3,2400 3,2400	1 1 1 1	64 430 555 100	3.0000 2.9800 2.9000 2.6000	3.2600 3.4400 3.4600 3.5000	500 20 372 20	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	197	0.0100	PKC	14150	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1900 0.2060 0.2100 0.4000	9000 1000 8089 18089	1 1 4 1
BINARY	3,4000	14:57	10	3.42	-1.73 %	10	3.3800	3.4000	950	0	0	[+]
BHX	3.40 3.44	2.7400 4.1000	14:57 09:30 16:17 14:41	40 10 15 1	3,4400 3,4200 3,4600 3,4800	1 2 2 1	25 110 50 25	3.3600 3.3000 3.2200 3.1000	3.4800 3.5000 3.6000 3.6400	60 1367 938 15	3 2 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	41451	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1090 0.1300 0.1420 0.5500	3100 2010 4000 3700	1 2 1 1
BIOGENED	19,2000	15:40	40	0.00	0.00 %	27	19.1000	19.8000	46	0	0	[+]
BGD	0.00 0.00	15.4000 23.0000	15:40 15:40 15:40 15:40	26 1 1 1	19,3000 19,4000 19,4000 19,4000	1 1 1 1	53 10 35 30	19.0000 18.0000 17.7000 17.6000	19.9000 20.4000 21.0000 21.4000	78 50 721 47	1 1 3 1
BIOMASS	0,1295	17:00	273	0.13	-0.38 %	3771	0.1265	0.1295	4727	157	20	[+]
BEP	0.13 0.13	0.1035 0.1545	17:00 17:00 16:33 16:24	2783 944 555 93	0,1295 0,1295 0,1285 0,1275	5 3 1 3	52120 30380 10500 2163	0.1260 0.1250 0.1245 0.1240	0.1300 0.1315 0.1320 0.1325	57183 2500 19475 4763	5 6 1 1
BIZTECH	0,1980	16:10	345	0.20	0.51 %	10000	0.1910	0.1980	614	17	3	[+]
BTK	0.20 0.20	0.1590 0.2360	15:36 15:09 15:09 12:12	1941 125 25 50	0,1980 0,2000 0,2000 0,1980	1 1 1 1	50 25 394 50	0.1900 0.1880 0.1870 0.1850	0.2000 0.2020 0.2040 0.2060	9114 11400 16700 13010	1 1 1 1
BKDGAMES	2,1400	10:31	4	2.14	0.47 %	170	2.1000	2.1300	50	0	0	[+]
BKD	2.10 2.14	1.7150 2.5600	09:45 09:00 16:26 16:26	30 75 3 285	2,1000 2,1400 2,1300 2,1300	1 1 1 1	1500 50 1500 30	2.0000 1.9850 1.9700 1.9500	2.1500 2.1600 2.1800 2.2000	400 1238 100 669	1 2 1 1
BLACKPOIN	0,3460	09:00	12	0.35	0.00 %	31	0.3240	0.3460	2990	0	0	[+]
BPN	0.35 0.35	0.2780 0.4140	09:00 11:50 09:00 09:00	12 25 1922 3078	0,3460 0,3460 0,3460 0,3460	1 1 1 1	5400 2840 5000 3185	0.3200 0.3180 0.3160 0.3140	0.3480 0.3500 0.3580 0.3600	5000 2867 2345 8300	1 1 1 1
BLACKROSE	0,4900	16:34	21	0.47	4.26 %	3000	0.4520	0.4900	509	8	4	[+]
BRP	0.45 0.49	0.3760 0.5640	15:12 10:33 10:26 10:14	20 3 50 67	0,4900 0,4940 0,4940 0,4940	2 1 1 2	13635 2000 982 3519	0.4500 0.4400 0.4360 0.4340	0.4950 0.4960 0.4970 0.4980	2385 60 60 60	1 1 1 1
BPC	0,1060	15:45	471	0.11	-0.93 %	800	0.0865	0.1060	1722	0	0	[+]
BPC	0.11 0.11	0.0850 0.1270	16:00 16:00 14:21 13:56	302 25 250 134	0,1070 0,1070 0,1070 0,0865	1 1 1 1	5999 10000 150 1000	0.0860 0.0855 0.0845 0.0840	0.1070 0.1090 0.1100 0.1130	15850 15719 10000 1000	2 1 1 1
BRAS	0,2600	15:00	304	0.27	4.00 %	1	0.2680	0.2680	2000	18	5	[+]
BSA	0.26 0.27	0.2160 0.3240	15:00 15:00 11:00 11:00	9196 500 1000 1000	0,2600 0,2600 0,2700 0,2700	1 1 1 1	250 1000 2000 5000	0.2660 0.2500 0.2440 0.2410	0.2690 0.2700 0.2730 0.2750	3500 12800 1000 10000	1 2 1 1
BSH	17,5000	16:38	1	17.25	-0.28 %	222	17.2500	17.4500	150	1	18	[+]
BSH	17.25 17.50	13.8000 20.7000	16:30 16:19 16:19 16:19	387 1 20 7	17,3000 17,5000 17,4500 17,4500	2 4 1 2	60 33 59 125	17.0500 17.0000 16.8000 16.7500	17.5000 17.5500 17.6000 17.6500	847 322 340 266	1 2 3 2
BTCSTUDIO	0,2100	11:51	158	0.00	0.00 %	137	0.2100	0.1890	500	0	0	[+]
BTC	0.00 0.00	0.1680 0.2520	11:51 11:28 11:00 11:00	242 222 823 13	0,2100 0,2100 0,2100 0,2100	1 1 0 0	14000 1 0 0	0.1500 0.1000 0.0000 0.0000	0.1900 0.2000 0.2080 0.2100	14102 300 500 1607	1 1 1 1
CANNABIS	0,1740	17:00	565	0.18	0.58 %	2298	0.1722	0.1740	3917	88	15	[+]
CBD	0.17 0.18	0.1412 0.2115	17:00 17:00 17:00 16:47	10000 500 520 10	0,1740 0,1740 0,1740 0,1736	5 1 1 3	35495 2679 282 4960	0.1720 0.1710 0.1708 0.1706	0.1748 0.1750 0.1754 0.1758	120 900 88 177	1 1 1 1
CARBON	3,2800	16:49	5	3.28	0.00 %	4	3.2600	3.2800	179	0	0	[+]
CRB	3.20 3.28	2.6300 3.9300	16:35 13:31 13:21 13:21	6 5 20 1	3,2800 3,2800 3,2000 3,2600	1 1 1 1	30 20 15 326	3.2000 3.1400 3.1200 3.0700	3.3000 3.3400 3.4100 3.4500	5506 103 1 50	4 2 1 1
CARLSON	2,4600	09:00	2	2.46	0.00 %	991	2.4200	2.4600	503	0	0	[+]
CAI	2.46 2.46	1.9700 2.9500	17:00 12:11 11:28 11:28	2 9 200 310	2,4600 2,4200 2,4300 2,4400	2 1 1 1	1100 750 200 437	2.4000 2.3100 2.3000 2.2900	2.4700 2.5000 2.5300 2.5800	996 869 50 229	1 1 1 2
CARPATHIA	1,6700	09:45	10	1.67	0.00 %	100	1.5800	1.6600	100	0	0	[+]
CRC	1.67 1.67	1.3400 2.0000	14:31 14:30 10:49 10:49	1 1 206 1	1,6700 1,6800 1,6000 1,6100	1 1 1 2	700 153 32 1126	1.5700 1.5500 1.5400 1.5300	1.6700 1.6800 1.7000 1.7100	85 299 100 3	1 2 1 1
CCS	0,6300	10:01	2	0.63	10.53 %	2676	0.5800	0.6300	6066	0	0	[+]
CCS	0.63 0.63	0.5050 0.7550	14:24 10:11 10:11 17:01	189 791 209 3000	0,5700 0,5700 0,5700 0,5800	3 3 1 2	3340 5919 4100 2497	0.5700 0.5600 0.5500 0.5250	0.6350 0.6400 0.6500 0.6800	3261 1563 1000 1959	4 1 1 1
CENTURION	0,3420	17:02	1654	0.39	-10.94 %	346	0.3420	0.3460	490	1 680	569	[+]
CTF	0.32 0.39	0.3120 0.4640	17:01 17:00 17:00 17:00	658 2688 342 1500	0,3420 0,3420 0,3420 0,3420	1 1 1 1	229708 500 128800 70000	0.3400 0.3320 0.3300 0.3280	0.3480 0.3500 0.3520 0.3540	500 1500 1000 3490	1 2 2 2
CFG	1,8500	17:00	1	1.85	0.00 %	100	1.8100	1.8500	396	0	0	[+]
CFG	1.81 1.85	1.4800 2.2200	15:31 09:00 14:28 12:26	5 2 6 450	1,8100 1,8500 1,8500 1,8000	1 2 1 1	55 752 10 40	1.8050 1.8000 1.7600 1.7500	1.9000 1.9350 1.9400 1.9600	808 34 1702 650	1 4 1 1
CHERRY	4,3600	15:59	310	4.52	-3.54 %	4	4.3500	4.4000	926	3	11	[+]
CHP	4.36 4.52	3.6200 5.4200	15:35 15:30 15:30 13:45	690 30 228 148	4,3900 4,3900 4,3900 4,4000	1 1 1 1	234 478 6 159	4.2900 4.1900 4.1700 4.0900	4.5000 4.5900 4.6000 4.8400	1115 350 860 1	2 1 1 1
CMI	11,0000	17:00	1	10.60	0.00 %	10	10.0000	11.0000	113	0	1	[+]
CMI	10.60 11.00	8.5000 12.7000	12:32 09:01 17:00 16:23	10 100 1 500	10,8000 10,6000 11,0000 10,0000	1 2 1 1	100 15 73 100	9.7000 9.3000 9.2500 9.2000	11.3000 11.5000 11.7000 11.9000	10 10 10 80	1 1 1 2
CONSOLE	6,7000	09:30	20	6.70	0.00 %	25	6.7500	7.0000	19	0	0	[+]
CLA	6.70 6.70	5.4000 8.0000	11:47 11:47 11:10 10:29	56 50 6 46	6,7000 6,7000 7,0000 7,0000	2 2 3 4	512 2 13 39	6.7000 6.6500 6.6000 6.5500	7.1000 7.1500 7.3000 7.3500	25 10 35 68	1 1 1 1
COREY	0,3880	16:47	3003	0.38	2.11 %	2000	0.3560	0.3880	2697	69	26	[+]
COR	0.35 0.41	0.3040 0.4560	16:46 16:33 16:33 16:33	997 771 50 7	0,3860 0,3880 0,3880 0,3860	1 1 3 1	2500 4700 2999 1899	0.3540 0.3520 0.3500 0.3400	0.3900 0.4000 0.4060 0.4100	8452 2000 13105 5490	2 1 2 1
COSMA	0,4540	17:00	2600	0.45	2.48 %	200	0.4210	0.4540	500	12	5	[+]
COS	0.45 0.46	0.3600 0.5380	17:00 17:00 17:00 16:20	2600 1800 200 500	0,4540 0,4540 0,4540 0,4540	1 1 1 1	200 200 10001 4480	0.4200 0.4180 0.4130 0.4120	0.4570 0.4580 0.4590 0.4600	4206 200 15000 13480	4 1 1 1
CTEGROUP	0,0300	11:53	66000	0.00	0.00 %	2000	0.0300	PKC	1319	0	0	[+]
CTE	0.00 0.00	0.0210 0.0390	11:50 11:21 11:21 11:00	6000 10000 57681 292319	0,0300 0,0300 0,0300 0,0300	1 1 1 1	53428 1000 63000 68000	0.0278 0.0260 0.0240 0.0222	0.0300 0.0338 0.0340 0.0348	102324 22000 22222 33532	3 1 1 1
CWA	7,0000	16:46	169	6.94	-3.05 %	50	6.7600	7.0000	31	5	35	[+]
CWA	6.70 7.22	5.5600 8.3200	16:46 16:46 16:46 16:46	50 281 34 5	6,9800 6,8800 6,7200 6,7200	1 1 2 2	50 166 943 52	6.7400 6.7200 6.7000 6.6800	7.0600 7.1800 7.2000 7.2200	50 50 50 122	1 1 1 1
CZARNKOW	0,1340	11:00	100	0.13	-6.94 %	3275	0.1250	0.1330	9600	0	0	[+]
BRO	0.13 0.13	0.1080 0.1600	11:00 11:00 15:00 15:00	1000 10 90 1000	0,1440 0,1440 0,1440 0,1440	2 1 1 1	300 200 2300 6498	0.1200 0.1140 0.1120 0.1010	0.1350 0.1400 0.1440 0.1490	3700 19018 3000 500	1 1 1 1
DANKS	0,7700	13:14	14	0.00	0.00 %	2253	0.7200	0.7700	1399	0	0	[+]
DNS	0.00 0.00	0.6200 0.9200	10:50 16:46 14:08 14:08	306 14 7 687	0,7200 0,7750 0,7200 0,7250	1 1 1 2	1100 8000 1099 2080	0.7000 0.6550 0.6150 0.6000	0.7750 0.7800 0.7900 0.8000	21545 1048 6201 9908	4 1 2 4
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	5000	PKC	PKC	1550	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	25000 1150 13500 5000	0.1310 0.1300 0.1020 0.1000	0.1000 0.1275 0.1310 0.1400	450 1000 100 12329	1 1 1 1
DEFENCEH	0,8700	17:00	50	0.87	1.16 %	1000	0.8550	0.8700	1950	78	67	[+]
DFH	0.84 0.89	0.6950 1.0300	16:41 16:20 16:04 16:04	3 50 1700 800	0,8650 0,8800 0,8750 0,8750	2 2 2 2	864 2322 3650 2207	0.8500 0.8450 0.8400 0.8350	0.8800 0.8850 0.8900 0.9000	7061 6400 28218 10843	3 2 6 5
DEKTRA	5,4800	09:40	4	5.22	-0.36 %	60	5.2200	5.4800	610	0	0	[+]
DKR	5.22 5.48	4.1800 6.2600	09:39 16:30 14:09 12:58	2 5 21 6	5,2200 5,5000 5,2600 5,5200	1 2 2 1	60 223 850 80	5.1400 5.1200 5.1000 5.0800	5.5000 5.5600 5.6000 5.6600	595 344 100 50	1 2 1 1
DGNET	9,4000	09:00	1	9.40	-1.05 %	1	9.1400	9.4000	9	0	0	[+]
DGN	9.40 9.40	7.5200 11.2500	10:15 09:10 11:58 11:58	5 1 91 20	9,5000 9,4800 9,4600 9,4000	1 1 1 2	10 20 20 36	9.0000 8.8000 8.6000 8.5000	9.5000 9.5800 9.6000 9.6200	515 20 20 20	2 1 1 1
DITIX	0,2380	12:45	10	0.24	-0.42 %	100	0.2190	0.2380	527	0	0	[+]
DTX	0.24 0.24	0.1915 0.2860	10:37 15:51 11:07 11:07	5 9 676 324	0,2390 0,2390 0,2390 0,2380	1 1 1 1	5000 338 7845 5500	0.2180 0.2160 0.2150 0.2120	0.2390 0.2420 0.2460 0.2470	7168 3125 577 10200	1 1 1 1
DRAGEUS	1,0200	11:53	10	1.02	0.00 %	100	1.0300	1.1200	90	0	0	[+]
DRG	1.02 1.13	0.8160 1.2200	11:15 11:15 17:02 17:00	50 50 410 90	1,1300 1,0200 1,0200 1,0200	1 1 1 1	1490 789 200 200	1.0200 1.0150 1.0100 1.0050	1.1250 1.1300 1.1350 1.1450	2500 530 546 219	1 2 1 1
DRFINANCE	1,2000	17:00	904	1.25	-2.44 %	1	1.2000	1.2300	805	2	3	[+]
DRF	1.20 1.25	1.0000 1.5000	17:00 16:45 16:45 13:21	1 1095 405 3	1,2000 1,2000 1,2000 1,2500	1 1 1 1	669 800 394 1500	1.1900 1.1400 1.1200 1.1100	1.2400 1.2500 1.2600 1.3000	1099 298 796 10000	1 1 1 1
DUALITY	0,9620	16:44	1	0.99	-0.82 %	21	0.9620	0.9800	196	11	10	[+]
DUA	0.94 1.00	0.7920 1.1850	16:43 16:43 16:43 16:43	4 22 22 20	0,9800 0,9780 0,9780 0,9780	1 1 1 2	22 22 22 260	0.9540 0.9520 0.9420 0.9400	0.9820 0.9840 0.9860 0.9880	2705 200 200 1400	3 1 1 2
EASYCALL	15,9000	16:48	50	16.20	-1.85 %	26	15.8000	15.9000	447	2	29	[+]
ECL	15.80 16.50	13.0000 19.4000	16:47 16:47 16:45 16:45	3 429 110 65	15,9000 16,0000 16,0000 16,1000	2 1 2 1	50 315 1372 15	15.7000 15.6000 15.5000 15.4000	16.0000 16.4000 16.5000 16.6000	704 45 519 25	1 1 2 1
ECCGAMES	0,2100	17:00	5	0.21	-5.83 %	11998	0.2040	0.2100	4700	42	9	[+]
ECC	0.21 0.22	0.1650 0.2470	16:39 16:38 16:37 12:57	5250 500 250 325	0,2060 0,2060 0,2070 0,2110	2 1 2 1	3950 1000 470 8500	0.2030 0.2020 0.2010 0.2000	0.2170 0.2180 0.2210 0.2220	7419 10000 25 9000	2 1 1 1
ECO5TECH	1,4450	14:51	19	1.41	0.35 %	446	1.4100	1.4450	31	6	8	[+]
ECT	1.40 1.45	1.1250 1.6850	14:16 13:02 12:19 11:56	947 450 639 806	1,4100 1,4350 1,4300 1,4300	1 2 2 1	50 5791 1734 2000	1.3900 1.3800 1.3700 1.3600	1.4800 1.5000 1.5200 1.5300	50 50 100 100	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	9050	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1100 0.1350 0.1400	25000 3000 13500 31717	1 1 1 4
EKIOSK	0,6800	15:03	36342	0.68	0.00 %	5000	0.6800	0.7500	50	41	28	[+]
EKS	0.68 0.68	0.5450 0.8150	15:01 15:00 15:00 11:18	4921 20 4 20	0,6800 0,6800 0,6800 0,6800	1 1 1 1	71 200 166 200	0.6200 0.6100 0.6000 0.5250	0.8000 0.8150 0.8500 0.8600	50 986 200 313	1 1 1 1
EKIPA	1,3600	17:00	2	1.41	-0.73 %	2591	1.3400	1.3700	10	57	76	[+]
EEE	1.32 1.41	1.1250 1.6850	16:43 16:10 16:02 15:58	8 10 14 1	1,3600 1,3400 1,3800 1,3800	1 3 3 2	1000 1004 829 1400	1.3300 1.3200 1.3150 1.3100	1.3800 1.3850 1.3900 1.4000	205 3060 495 150	2 3 2 1
EKOBOX	1,3350	15:44	2000	1.43	-6.97 %	500	1.3300	1.3350	81	35	46	[+]
EBX	1.24 1.44	1.1450 1.7150	15:44 15:26 15:24 15:20	919 401 599 7	1,3500 1,3650 1,3650 1,3650	2 1 2 1	719 232 546 500	1.3200 1.3150 1.3100 1.3000	1.3500 1.3650 1.3700 1.3750	1000 3099 2000 500	1 2 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	3911	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0400 0.0690 0.0800 0.0885	16677 19255 33210 17777	1 4 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	2785	PKC	PKC	30	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	4427 10000 1 100	9.0000 7.8000 5.7500 5.0000	5.5000 6.0000 7.0000 7.0500	100 1 625 428	1 1 2 3
EKOPOL	7,1500	11:08	69	7.00	2.14 %	148	6.8500	7.1500	133	1	6	[+]
EGH	7.00 7.20	5.6000 8.4000	10:04 10:04 10:04 15:25	3 1 806 50	7,2000 7,2000 7,0000 7,0000	2 1 2 1	1685 1500 1650 200	6.8000 6.7500 6.7000 6.5500	7.2000 7.2500 7.3000 7.3500	141 297 370 142	1 1 1 1
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	PKC	5899	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1400 0.1500 0.2200 0.4400	100000 134970 4250 4250	1 2 1 1
EMPERIA	0,7900	15:58	268	0.62	44.95 %	7450	PKC	0.7700	1970	295	203	[+]
EMP	0.57 0.79	0.4960 0.7900	15:58 15:58 15:58 15:58	4732 1068 1132 25	0,7900 0,7900 0,7900 0,7900	1 1 1 3	1900 4000 2054 10520	0.8600 0.8500 0.8000 0.7900	0.7800 0.7900 0.8000 0.8400	7736 500 1350 1573	1 1 1 1
ENEIDA	6,3000	16:40	150	6.90	-8.03 %	154	6.3000	6.4000	10	2	12	[+]
END	5.40 6.90	4.4400 6.6500	16:40 16:04 15:50 15:24	10 1 1 9	6,3000 6,2000 5,4000 6,2000	1 2 1 1	1 37 2 49	6.2500 5.7000 5.6500 5.4000	6.6000 6.6500 6.8000 6.9000	10 100 10 10	1 1 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.1700	PKC	1344	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	100 4300 1000 5000	0.1300 0.1200 0.0300 0.0200	0.1600 0.1830 0.1840 0.2100	8000 250 6795 100	1 1 1 1
EUROSNACK	2,6000	15:03	2	2.59	0.00 %	30	2.5800	2.6000	3591	3	7	[+]
ECK	2.55 2.60	2.0800 3.1000	14:06 12:59 12:58 12:58	17 200 51 35	2,6000 2,6000 2,5500 2,5500	4 7 5 7	440 1452 280 2980	2.5600 2.5500 2.5400 2.5300	2.6400 2.6500 2.6600 2.6700	200 4700 716 200	1 3 1 1
EUROTAX	2,4800	16:39	35	2.38	0.81 %	622	2.4000	2.4800	775	7	16	[+]
ETX	2.38 2.48	1.9100 2.8400	16:39 15:45 15:39 15:36	265 793 5000 622	2,4600 2,3800 2,4200 2,4000	1 1 1 1	49 649 614 231	2.3800 2.3000 2.2400 2.1400	2.6600 2.8800 2.9000 2.9200	4109 596 904 310	1 2 1 1
EXAMOBILE	4,0000	09:50	3	4.00	0.00 %	20	3.8600	3.9800	20	0	0	[+]
EXA	4.00 4.00	3.2000 4.8000	10:33 09:41 11:45 13:06	3 13 10 20	4,0000 3,9800 4,0000 4,0000	1 1 1 1	20 20 20 20	3.8000 3.7600 3.7400 3.7200	4.0000 4.0200 4.0400 4.0600	2600 20 106 173	2 1 1 1
EXCELLENC	0,4015	17:00	984	0.41	-1.47 %	28	0.4000	0.4015	5731	124	50	[+]
EXC	0.40 0.41	0.3260 0.4890	16:48 16:48 16:42 16:40	1992 3200 150 237	0,4015 0,4015 0,4015 0,4015	1 3 2 3	1256 1326 150 5853	0.3980 0.3975 0.3960 0.3955	0.4020 0.4030 0.4050 0.4065	14134 840 3 2506	2 1 1 3
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	0.0490	1000	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	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
FARM51	3,9400	17:01	93	4.50	-17.92 %	8	3.8900	3.9400	300	215	828	[+]
F51	3.60 4.50	3.6000 5.4000	17:00 17:00 16:47 16:46	573 350 150 7	3,9400 3,9400 3,9400 3,9000	1 1 2 1	637 420 542 200	3.8400 3.7800 3.7500 3.7400	3.9700 3.9900 4.0000 4.0200	486 500 7388 503	1 1 5 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	15	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 0	20 41 5 0	20.0000 12.3000 0.0100 0.0000	13.5000 15.0000 16.5000 19.0000	38 97 70 10	1 1 1 1
FEMTECH	0,3280	10:56	100	0.28	0.00 %	1724	0.2820	0.3240	5069	18	6	[+]
FEM	0.28 0.33	0.2280 0.3400	10:56 10:55 10:55 10:55	8900 49 8900 406	0,3260 0,2820 0,2840 0,2840	1 1 1 3	3572 247 2498 10250	0.2800 0.2700 0.2620 0.2600	0.3260 0.3280 0.3300 0.3480	6000 23313 19900 3000	1 3 1 1
FHDOM	4,3000	09:00	240	0.00	0.00 %	447	4.3000	4.6000	222	0	0	[+]
FHD	0.00 0.00	3.4400 5.1500	09:11 09:00 09:00 09:00	303 10 1 7	4,3000 4,3000 4,6000 4,6000	1 1 1 2	234 15 179 20	4.2800 4.2000 3.7000 1.0000	4.9000 5.2000 8.0000 14.0000	205 1000 15 6371	1 1 1 2
FIGENE	60,0000	10:13	45	0.00	99.99 %	1283	0.3900	PKC	24140	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	10 21600 21500 5	0.1000 0.0250 0.0240 0.0100	0.3900 0.4010 0.4080 0.4140	81 20 20 20	3 1 1 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	300	0.2000	PKC	151878	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 2 1 1	7800 5500 1000 1000	0.1300 0.1000 0.0920 0.0912	0.0100 0.1000 0.2000 0.2300	1 19000 11020 4900	1 1 2 1
FOOTHILLS	0,7200	11:00	15	0.72	0.00 %	200	0.6800	0.7200	9950	0	0	[+]
FTL	0.72 0.72	0.5800 0.8600	11:00 15:00 11:00 11:00	15 20 5450 3750	0,7200 0,7200 0,7200 0,7200	1 1 1 1	75 50 200 200	0.6500 0.6300 0.6000 0.5800	0.7300 0.7800 0.8000 0.8700	13006 200 200 100	3 1 1 1
FOREVEREN	2,9400	15:31	800	3.00	-3.92 %	200	2.9400	2.9900	300	5	14	[+]
FOR	2.90 3.00	2.4000 3.6000	15:30 13:03 12:10 12:10	200 300 359 100	2,9500 2,9500 3,0000 3,0000	1 2 1 2	930 410 64 1600	2.9300 2.9000 2.8800 2.8600	3.0000 3.0300 3.0400 3.0500	681 200 530 1000	3 2 2 1
FORTWRO	40,6000	13:26	2	40.80	-0.73 %	10	39.5000	40.5000	10	0	7	[+]
FRW	39.10 40.80	32.7000 48.9000	11:16 09:01 09:01 09:01	5 5 5 75	40,6000 39,1000 39,6000 39,7000	1 1 1 1	5 15 5 10	39.4000 39.2000 39.1000 39.0000	40.6000 40.7000 40.8000 41.0000	83 20 45 120	3 1 1 1
FOTOVOLT	0,4890	10:21	30	0.49	0.00 %	200	0.4500	0.4930	1384	0	0	[+]
FVE	0.49 0.49	0.3920 0.5860	15:05 14:59 14:54 14:54	20 64 200 300	0,4890 0,4890 0,4940 0,4920	1 1 1 1	200 500 274 300	0.4450 0.4420 0.4400 0.4380	0.4940 0.4960 0.5000 0.5180	500 252 25120 180	1 1 1 1
FREEMIND	6,7400	13:25	5	6.74	0.60 %	250	6.8600	7.0000	20	0	0	[+]
FRM	6.74 6.74	5.4000 8.0800	13:25 10:02 14:04 11:07	5 2 25 194	6,7400 6,7000 6,9800 7,1400	1 1 1 1	20 25 100 151	6.7000 6.6400 6.6000 6.5800	7.1000 7.1200 7.1400 7.1800	20 206 131 200	1 2 2 1
GALVO	1,3500	16:30	100	1.44	-7.53 %	1452	1.2900	1.3500	1499	22	30	[+]
GAL	1.26 1.44	1.1600 1.7200	16:23 16:11 16:11 16:11	400 500 2300 100	1,3500 1,3500 1,3000 1,3000	2 1 1 1	2600 222 2000 3000	1.2800 1.2600 1.2500 1.2200	1.3600 1.3800 1.4000 1.4200	88 1819 303 2377	1 2 1 2
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	1962	PKC	PKC	26842	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	1 1 1 2	15000 19999 500 51000	0.0420 0.0305 0.0110 0.0100	0.0100 0.0300 0.0360 0.0390	100000 45791 39826 7010	1 1 1 2
GAMIVO	15,1500	09:00	4	15.15	-0.33 %	17	14.8500	15.1000	5	0	0	[+]
GMV	15.15 15.15	12.1500 18.1500	16:31 14:44 14:44 09:00	2 137 1 4	15,2000 14,8500 14,8500 14,8500	1 1 3 1	48 153 74 200	14.8000 14.7500 14.7000 14.6000	15.1500 15.2000 15.2500 15.4000	36 3 40 33	1 1 1 1
GENOMED	27,0000	16:41	10	27.00	-3.57 %	454	27.0000	27.8000	10	1	15	[+]
GEN	27.00 29.80	21.6000 32.4000	16:41 15:33 15:33 15:33	2 42 1 40	27,0000 27,0000 27,0000 27,2000	1 2 1 1	5 147 10 10	26.8000 26.6000 26.4000 26.2000	28.0000 28.2000 28.4000 28.8000	31 10 5 15	1 1 1 1
GENXONE	6,0000	16:45	3	6.00	0.00 %	19	5.8000	6.0000	6162	0	1	[+]
GX1	5.80 6.00	4.8000 7.2000	16:45 16:45 16:45 16:06	100 18 19 3	5,9800 5,9800 5,9600 5,9600	2 2 2 2	18 22 12 127	5.7800 5.7600 5.7400 5.7200	6.0200 6.0400 6.0600 6.0800	22 20 31 77	2 1 2 2
GEOTRANS	5,2800	15:33	200	5.32	-0.75 %	734	5.2000	5.2600	60	7	34	[+]
GTS	5.08 5.32	4.2600 6.3800	15:33 15:32 14:58 14:28	1 161 90 152	5,2800 5,2200 5,2000 5,2000	1 1 4 1	650 2 110 200	5.1800 5.1600 5.1400 5.1200	5.2800 5.3200 5.3400 5.3600	200 19 20 104	1 1 1 2
GHYDROGEN	1,6500	16:03	20	1.63	5.10 %	10	1.6000	1.6500	480	0	1	[+]
GHY	1.55 1.66	1.3100 1.9500	15:47 11:10 11:07 11:07	260 10 20 50	1,5500 1,6500 1,6600 1,6500	1 1 1 2	385 333 671 75	1.5500 1.5000 1.4900 1.4600	1.6600 1.7000 1.7400 1.7800	230 50 50 100	1 1 1 1
GKSKAT	0,1590	11:00	2000	0.00	0.00 %	2055	PKC	0.1300	5000	0	0	[+]
GKS	0.00 0.00	0.1280 0.1900	11:00 11:00 12:56 12:56	4900 100 2800 3200	0,1590 0,1590 0,1630 0,1630	1 0 0 0	12000 0 0 0	0.1300 0.0000 0.0000 0.0000	0.1580 0.1590 0.1630 0.1660	9551 7800 19500 840	1 1 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	0.1800 0.0000 0.0000 0.0000	3261 0 0 0	1 0 0 0
GOTFI	17,0000	12:56	30	0.00	0.00 %	0	0.0000	17.0000	69	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	11:00 11:04 11:00 11:33	1 44 1 1	17,0000 14,4000 14,4000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.4000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	1000000	0.0120	PKC	103450	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	125000 150000 0 0	0.0105 0.0100 0.0000 0.0000	0.0100 0.2160 0.2300 0.2400	5000 476 5399 7000	1 1 1 1
GRAAL	19,8900	09:03	1	19.89	0.00 %	120	19.2000	19.8700	88	0	0	[+]
GRL	19.89 19.89	15.9120 23.8650	17:02 14:01 16:36 16:36	90 10 1 120	19,8900 19,8900 19,9900 19,2000	1 1 2 1	36 79 170 500	17.2340 17.2020 17.2000 17.1000	19.8800 19.8900 19.9500 19.9600	46 119 200 200	1 1 2 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.2400	13769	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 0.0000 0.0000 0.0000	5783 0 0 0	1 0 0 0
GREMPCO	1,1100	10:24	20	1.11	0.00 %	8	1.0600	1.1100	2191	0	0	[+]
GRM	1.11 1.11	0.8880 1.3300	10:03 16:10 13:53 13:47	25 18 50 5	1,1100 1,1100 1,0650 1,1200	2 1 2 1	10 100 1584 100	1.0550 1.0500 1.0400 1.0200	1.1200 1.1300 1.1350 1.1400	100 100 1607 129	1 1 1 2
GRUPAMZ	0,3290	17:00	100	0.33	0.61 %	100	0.2970	0.3290	5213	16	5	[+]
GMZ	0.30 0.33	0.2620 0.3920	16:46 16:41 16:41 16:41	120 30 153 4900	0,3280 0,3240 0,3000 0,3000	2 1 2 2	9000 4301 3600 2000	0.2960 0.2940 0.2920 0.2910	0.3300 0.3430 0.3490 0.3500	11887 238 120 30729	2 1 1 2
GRUPAREC	62,0000	16:49	2	65.00	-1.59 %	31	62.0000	64.5000	10	0	6	[+]
GRC	62.00 65.00	52.0000 78.0000	16:49 16:49 16:49 16:49	67 5 5 5	62,0000 62,0000 62,0000 62,5000	6 5 4 4	31 64 60 178	61.5000 61.0000 60.5000 60.0000	65.0000 65.5000 66.0000 67.0000	63 64 46 152	4 4 2 3
HEMP	0,1802	17:02	7154	0.19	-3.64 %	12846	0.1802	0.1844	18529	200	37	[+]
HMP	0.18 0.19	0.1504 0.2255	17:00 17:00 17:00 16:28	8302 3989 1000 25	0,1802 0,1802 0,1802 0,1844	3 1 1 1	15500 200 10000 6000	0.1800 0.1770 0.1762 0.1760	0.1858 0.1860 0.1870 0.1876	25981 31547 2969 1500	2 1 2 1
HILANDER	1,9150	15:59	20	1.95	-1.54 %	2000	1.8150	1.9150	1640	10	20	[+]
HER	1.83 1.95	1.5600 2.3300	15:52 15:18 15:18 15:18	25 549 300 100	1,8350 1,8300 1,8400 1,8700	1 1 1 2	441 556 300 840	1.8100 1.8000 1.7950 1.7800	1.9200 1.9350 1.9400 1.9450	500 549 1000 835	1 1 1 1
HIPOWERSA	0,3850	17:00	1	0.38	-1.28 %	1	0.3840	0.3850	1139	2	1	[+]
HPE	0.37 0.39	0.3000 0.4500	13:06 13:06 11:16 15:36	520 28 1000 1250	0,3710 0,3710 0,3750 0,3900	1 1 1 1	29 250 500 125	0.3640 0.3630 0.3600 0.3590	0.3980 0.4000 0.4100 0.4290	1820 5210 2705 1800	1 2 1 1
HIPROMINE	75,6000	13:01	10	75.60	0.00 %	17	75.6000	77.2000	5	0	4	[+]
HPM	75.60 76.00	60.6000 90.6000	13:01 09:32 09:32 09:00	10 5 5 27	76,0000 76,0000 75,8000 75,6000	3 1 2 2	7 5 33 201	73.0000 72.0000 70.2000 70.0000	78.6000 78.8000 79.0000 79.2000	5 3 5 13	1 1 1 1
HORTICO	7,9800	17:00	81	8.04	-2.44 %	19	7.9800	8.0400	550	11	90	[+]
HOR	7.72 8.04	6.4400 9.6400	16:48 16:48 16:48 16:48	170 10 10 190	7,9800 7,9600 7,9600 7,9000	1 1 1 3	8 2 150 2280	7.9000 7.8000 7.7800 7.7600	8.0600 8.1400 8.1600 8.2000	1834 811 600 700	1 1 1 1
Hub.Tech	0,2450	17:00	1	0.24	1.24 %	1	0.2440	0.2450	9965	54	13	[+]
HUB	0.24 0.25	0.1945 0.2910	16:45 16:36 16:33 15:37	11988 10 2658 600	0,2430 0,2450 0,2430 0,2430	5 1 8 1	2187 16000 17907 10000	0.2400 0.2390 0.2380 0.2370	0.2460 0.2470 0.2480 0.2490	800 4800 30182 5869	1 2 3 3
HURTIMEX	0,1970	09:18	1000	0.00	0.00 %	7313	0.1760	0.1970	7591	0	0	[+]
HRT	0.00 0.00	0.1580 0.2360	09:00 14:51 13:43 13:39	111 3500 111 3400	0,1970 0,1960 0,1960 0,1790	1 1 2 1	4000 4199 58000 100	0.1710 0.1510 0.1500 0.1000	0.2000 0.2180 0.2200 0.2260	16122 6480 9846 8037	2 1 2 3
HYDRAPRES	0,5600	17:00	2010	0.56	0.00 %	210	0.5000	0.5600	1843	3	2	[+]
HPS	0.56 0.56	0.4480 0.6700	14:02 12:30 12:30 09:00	138 309 220 180	0,5600 0,5600 0,5600 0,5600	1 1 1 1	200 100 100 150	0.4500 0.4400 0.4320 0.4120	0.5700 0.6000 0.6400 0.6450	200 19416 100 2408	1 2 1 2
HYENERGY	2,3200	15:00	216	0.00	0.00 %	700	2.0800	PKC	5138	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	600 1000 3100 3000	1.4800 0.0400 0.0350 0.0320	1.4000 1.5000 1.8000 2.0000	200 3 55 150	1 1 1 1
IBCPOLSKA	2,8200	16:38	360	3.03	-7.24 %	40	2.7500	2.9000	40	1	3	[+]
IBC	2.75 3.04	2.4300 3.6300	16:37 15:53 15:53 15:53	46 70 40 300	2,8600 2,7500 2,7500 2,7500	1 1 1 1	1000 40 400 248	2.7400 2.7000 2.6200 2.6100	2.9500 3.0000 3.0200 3.0400	40 40 50 101	1 1 1 2
ICECODE	0,2400	13:45	250	0.24	0.00 %	3500	0.2260	0.2380	1591	3	1	[+]
ICG	0.24 0.24	0.1920 0.2880	13:44 10:50 10:50 12:07	250 1482 518 50	0,2400 0,2400 0,2400 0,2400	1 2 1 1	3500 6000 6916 2898	0.2240 0.2200 0.2180 0.2140	0.2400 0.2460 0.2480 0.2500	4563 924 6688 4000	1 1 2 1
ICPD	0,9100	15:55	5	0.00	0.00 %	122	0.8500	0.9100	90	0	0	[+]
ICD	0.00 0.00	0.7300 1.0900	15:53 13:51 16:08 15:57	5 5 1 6	0,8500 0,9050 0,9050 0,8600	1 1 1 1	157 100 890 50	0.8450 0.8000 0.7300 0.7150	0.9200 0.9300 0.9400 0.9500	20 100 90 100	1 1 1 1
IDH	1,9200	09:13	1	1.82	5.49 %	20	1.8000	1.9000	100	0	1	[+]
IDH	1.81 1.92	1.4600 2.1800	09:07 09:07 11:14 10:59	322 19 1 300	1,8100 1,8200 1,8200 1,9500	1 1 1 1	20 100 380 980	1.7600 1.7400 1.7300 1.7200	1.9200 1.9400 1.9600 1.9800	207 20 20 20	1 1 1 1
IGORIA	0,2000	10:27	100	0.20	0.00 %	1748	0.2000	0.2080	4191	0	0	[+]
IGT	0.20 0.20	0.1600 0.2400	10:34 09:42 09:42 15:44	152 1000 1100 4	0,2000 0,2000 0,2000 0,1990	2 1 1 1	30996 1000 985 8132	0.1990 0.1985 0.1965 0.1960	0.2090 0.2100 0.2110 0.2120	2338 5900 500 11000	3 1 1 1
IMAGEPWR	2,2200	13:46	10	2.32	-4.31 %	520	1.9600	2.1000	490	4	8	[+]
IPW	1.90 2.32	1.8600 2.7800	13:44 13:44 13:44 13:44	183 317 83 417	1,9100 1,9300 1,9300 1,9400	1 0 0 0	390 0 0 0	1.6000 0.0000 0.0000 0.0000	2.4000 2.4200 2.4400 2.5200	400 400 480 1321	1 1 1 1
IMMGAMES	0,9550	17:00	30	0.98	-1.55 %	442	0.9400	0.9550	970	27	26	[+]
IMG	0.94 0.98	0.7850 1.1700	15:27 15:14 14:51 12:43	50 200 20 288	0,9400 0,9400 0,9400 0,9400	1 1 1 1	1000 1000 4000 1000	0.9350 0.9300 0.9250 0.9200	0.9600 0.9650 0.9750 0.9800	1000 1000 4000 893	1 1 1 2
INCUVO	0,6520	10:59	5	0.65	0.31 %	220	0.6360	0.6520	277	0	0	[+]
IVO	0.65 0.65	0.5200 0.7800	10:27 10:27 16:31 16:31	20 10 10 20	0,6500 0,6500 0,6500 0,6460	2 2 2 1	270 687 820 20	0.6320 0.6300 0.6280 0.6260	0.6540 0.6560 0.6600 0.6620	20 20 40 200	1 1 2 1
INFRA	1,7800	09:00	16	1.78	0.00 %	50	1.7600	1.8800	40	0	0	[+]
IFA	1.78 1.78	1.4250 2.1300	11:03 09:31 09:00 16:07	10 250 10 545	1,7800 1,8200 1,8700 1,8700	1 1 1 1	285 1255 100 1255	1.7450 1.7300 1.7000 1.6300	1.8850 1.8900 1.9000 1.9100	371 40 40 40	1 1 1 1
INTERIAPL	8,2000	17:00	12	0.00	0.00 %	257	7.8500	8.2000	518	0	0	[+]
INT	0.00 0.00	6.6000 9.8000	09:51 16:39 16:39 16:25	67 262 2 344	7,5500 7,7000 7,7000 7,5500	1 1 2 1	1 589 499 10	7.6000 7.5500 7.5000 7.4000	8.3000 8.8000 9.0000 9.2000	40 450 950 1069	1 2 2 2
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	45484	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0355 0.0400 0.2200 0.5500	3300 1900 1014 246500	1 1 1 1
INTWORKS	2,0800	17:01	605	1.94	4.52 %	10000	2.0000	2.0800	3160	15	29	[+]
IWS	1.88 2.08	1.5600 2.3200	17:00 17:00 17:00 17:00	728 1243 925 500	2,0800 2,0800 2,0800 2,0800	1 1 1 3	900 50 35 3650	1.9100 1.9000 1.8800 1.8600	2.1000 2.1200 2.1400 2.1600	1900 1000 500 2500	2 2 1 1
INVENTION	0,1085	16:09	3400	0.11	1.88 %	3400	0.1070	0.1085	5600	161	18	[+]
INM	0.11 0.11	0.0868 0.1300	16:00 15:55 14:08 12:39	4900 5100 10000 1700	0,1070 0,1070 0,1090 0,1100	3 3 1 2	24996 36977 80000 20096	0.1065 0.1060 0.1055 0.1050	0.1090 0.1100 0.1115 0.1120	40139 151665 5500 41700	2 2 2 2
INVESTEKO	2,2000	09:34	3	2.10	4.76 %	493	2.0600	2.1800	500	0	0	[+]
IVE	2.06 2.20	1.6800 2.5200	09:24 09:24 15:53 13:50	30 70 2 2	2,0600 2,1000 2,1000 2,2000	1 1 1 2	516 650 20 737	1.9400 1.9300 1.7400 1.6500	2.2000 2.4800 2.6000 2.6400	1190 660 240 1475	2 1 1 1
JRCGROUP	1,4000	11:00	631	1.40	0.00 %	100	1.3000	1.4000	27430	1	1	[+]
JRC	1.40 1.40	1.1200 1.6800	11:00 15:01 15:00 15:00	99 1 1900 100	1,4000 1,4000 1,4000 1,4000	1 1 1 1	200 200 200 500	1.2800 1.2500 1.2000 1.1500	1.4500 1.4900 1.5000 1.5800	200 2000 1500 200	1 1 1 1
JUJUBEE	0,8320	14:43	2	0.82	1.96 %	200	0.8040	0.8240	2362	13	11	[+]
JJB	0.79 0.83	0.6540 0.9780	14:08 14:01 13:17 11:41	2 244 2 600	0,8300 0,8200 0,8320 0,8300	2 2 1 2	301 3682 7 228	0.8020 0.8000 0.7920 0.7900	0.8320 0.8340 0.8360 0.8380	2362 4388 2700 2060	3 2 2 1
KANCELWEC	2,0000	16:27	6	1.96	-1.96 %	4	1.9400	2.0000	180	1	2	[+]
KPI	1.93 2.02	1.5700 2.3400	16:27 16:27 16:19 16:19	2 2 2 2	1,9800 1,9800 1,9400 1,9400	1 1 1 1	202 521 500 348	1.9300 1.9200 1.9000 1.8200	2.0200 2.0400 2.0600 2.1200	600 1739 1496 1000	1 1 2 1
KBJ	17,7000	13:31	50	17.80	-0.56 %	56	17.2500	17.7000	96	0	2	[+]
KBJ	17.70 17.80	14.2500 21.3000	11:23 09:00 16:43 16:22	60 2 1 110	17,7500 17,8000 17,8000 17,8000	1 2 2 2	124 126 217 203	17.2000 17.1000 17.0500 17.0000	17.7500 17.8000 17.8500 18.3000	60 615 149 1	1 2 1 1
KLEPSYDRA	8,0400	16:44	2	8.08	-0.50 %	607	8.0200	8.0400	90	8	63	[+]
KLE	7.94 8.14	6.4800 9.6800	16:43 16:26 16:02 16:01	23 36 12 4	8,0200 8,0400 8,0400 8,0000	1 1 4 3	230 100 101 102	8.0000 7.9600 7.9400 7.9200	8.0600 8.0800 8.1400 8.1600	123 1520 903 1034	2 2 3 3
KLON	1,3500	13:57	15	0.00	0.00 %	50	1.3500	1.3900	50	0	0	[+]
KLN	0.00 0.00	1.0800 1.6200	10:31 11:24 09:20 09:00	10 10 25 30	1,3500 1,3500 1,3500 1,3500	1 1 1 1	50 50 75 50	1.3100 1.3000 1.2700 1.2500	1.4000 1.4400 1.4500 1.5000	50 100 1399 19050	1 1 1 2
KOOL2PLAY	0,5720	17:00	1500	0.73	-29.38 %	5977	0.5700	0.6740	200	24	13	[+]
K2P	0.50 0.73	0.5000 0.8760	17:00 16:38 16:37 16:37	500 129 200 200	0,5720 0,6760 0,6760 0,6740	2 1 1 1	850 1263 500 1299	0.5520 0.5500 0.5220 0.5120	0.6760 0.6780 0.6800 0.7500	200 200 1000 200	1 1 1 1
KORBANK	13,0000	16:16	189	13.00	4.00 %	398	12.6000	13.0000	581	4	49	[+]
KOR	12.60 13.00	10.4000 15.6000	16:16 16:16 14:56 14:15	100 96 4 600	12,9000 12,9000 12,9000 12,6000	1 1 1 3	50 25 50 605	12.5000 12.4000 12.3000 12.2000	13.1000 13.2000 13.4000 13.5000	1100 440 65 207	2 2 1 1
KUBOTA	14,0000	10:43	450	14.00	0.00 %	120	13.9000	14.0000	849	0	6	[+]
KUB	14.00 14.00	11.2000 16.8000	10:25 16:44 16:39 16:39	1 172 1 310	14,0000 14,0000 14,1500 14,0000	2 1 1 1	200 1000 1000 15	13.8500 13.8000 13.7500 13.5000	14.3500 14.4000 14.4500 14.5000	416 695 1 245	2 2 1 2
KUPIEC	1,0000	12:06	9033	0.00	0.00 %	581	0.9500	1.0000	420	0	0	[+]
KPC	0.00 0.00	0.8000 1.2000	11:55 11:55 11:52 11:46	967 133 5965 2000	1,0000 1,0000 1,0000 1,0000	1 1 2 1	800 2000 5037 2400	0.9150 0.9100 0.9000 0.8400	1.1000 1.1400 1.1700 1.1800	72 450 357 950	1 1 2 1
LABOCANNA	0,2100	16:39	5	0.20	-1.87 %	10101	0.2000	0.2090	1495	18	4	[+]
LCN	0.20 0.21	0.1600 0.2390	14:10 14:09 14:09 14:05	400 500 1000 100	0,2000 0,2000 0,2000 0,2000	1 1 2 1	100 2500 7718 1000	0.1995 0.1990 0.1985 0.1980	0.2100 0.2120 0.2130 0.2140	1495 4004 5200 2495	1 1 2 2
LEGIMI	36,4000	14:56	35	0.00	0.00 %	29	36.1000	36.8000	60	0	0	[+]
LEG	0.00 0.00	29.2000 43.6000	14:49 09:41 09:41 09:41	4 14 12 6	35,4000 36,2000 36,1000 36,1000	1 1 1 1	35 100 58 50	36.0000 35.1000 35.0000 34.1000	37.0000 37.2000 37.4000 37.6000	154 45 35 100	1 1 1 1
LETUS	1,0400	11:28	1	0.00	0.00 %	299	0.9250	1.0400	598	0	0	[+]
LET	0.00 0.00	0.8350 1.2400	11:58 16:07 14:48 14:47	50 30 4 1	1,0400 1,0300 1,0300 1,0300	1 1 1 1	1087 452 748 500	0.9200 0.8700 0.8650 0.8600	1.0600 1.0700 1.0800 1.0900	3370 944 2300 1248	1 1 1 1
LEXBONO	0,1040	17:00	10000	0.10	0.00 %	10000	0.0980	0.1040	39831	10	1	[+]
LXB	0.10 0.10	0.0835 0.1240	11:41 09:20 12:05 11:22	100 100 6100 4000	0,1040 0,1040 0,1020 0,1020	1 1 2 1	10000 500 3988 10000	0.0975 0.0970 0.0965 0.0955	0.1050 0.1060 0.1080 0.1120	10000 6243 10000 500	1 1 1 1
LGTRADE	2,9000	11:44	374	0.00	0.00 %	365	2.7400	2.8000	100	0	0	[+]
LGT	0.00 0.00	2.3200 3.4800	11:44 09:32 11:43 10:42	11 374 250 10	2,8800 2,8800 2,9000 2,9000	1 1 1 1	10 279 750 319	2.5000 2.3400 2.3200 2.0000	2.9000 2.9400 2.9800 3.0000	21 345 987 4341	1 1 1 2
LMGAMES	0,9400	11:10	10	0.88	-2.08 %	693	0.8780	0.9300	1319	2	2	[+]
LMG	0.88 0.95	0.7040 1.0550	11:09 11:09 10:00 09:42	187 313 15 687	0,8800 0,8800 0,9480 0,8800	1 1 1 1	100 2000 500 500	0.8720 0.8700 0.8620 0.8600	0.9480 0.9580 0.9600 0.9620	2329 9 1240 500	2 1 2 1
LOKATYBUD	1,1800	11:00	25	1.18	0.00 %	50	1.1000	1.1800	936	0	0	[+]
LBD	1.18 1.18	0.9450 1.4100	11:00 15:00 15:00 15:00	25 25 10 100	1,1800 1,1900 1,2000 1,2000	1 1 1 2	50 100 400 1080	1.0500 1.0000 0.9500 0.9000	1.1900 1.2100 1.2200 1.2300	3700 1150 2149 2179	1 1 2 2
LTGAMES	8,5000	17:00	1	8.46	-2.30 %	20	8.1000	8.5000	999	1	7	[+]
LTM	8.08 8.50	6.7800 10.1500	17:00 17:00 17:00 14:19	20 20 119 104	8,5000 8,5000 8,5000 8,0800	1 1 1 1	20 200 20 1	8.0000 7.8800 7.8000 7.7600	8.6000 8.6800 8.7000 8.8000	20 50 1130 87	1 1 2 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	7500	2.6600	PKC	3250	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	5632 10000 2000 10000	0.2280 0.1000 0.0800 0.0700	0.0100 0.2000 0.2840 0.2900	460000 2500 4522 9979	1 1 1 1
LUG	2,0000	15:15	15	2.02	-1.96 %	10500	2.0000	2.0200	1022	1	3	[+]
LUG	2.00 2.02	1.6200 2.4200	14:38 14:08 13:09 15:32	250 300 700 375	2,0000 2,0200 2,0200 2,0400	1 1 1 1	1200 390 800 2000	1.8200 1.7500 1.6700 1.6000	2.0400 2.0600 2.0800 2.1000	625 652 1153 500	1 1 2 1
LUKARDI	0,4240	15:00	2	0.37	-0.47 %	3550	0.3660	0.4240	48	1	0	[+]
LUK	0.37 0.42	0.2940 0.4380	11:00 11:00 15:00 11:00	1 1142 1 117	0,3660 0,3660 0,4260 0,3580	1 1 1 1	50 1412 500 1429	0.3560 0.3540 0.3520 0.3500	0.4480 0.4500 0.4580 0.4880	1450 1130 4050 6185	1 1 1 1
M4B	12,7000	11:00	1	0.00	0.00 %	30	6.5000	12.6000	182	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.7000 16.6000 16.7000 0.0000	255 122 719 0	1 1 1 0
MADKOM	3,9800	16:40	500	3.86	4.19 %	200	3.9000	3.9800	323	33	127	[+]
MAD	3.70 4.00	3.1000 4.6200	16:33 16:23 16:23 16:23	4 1342 55 880	3,9000 3,9800 3,9800 3,9600	1 1 2 1	500 880 2100 512	3.7600 3.7400 3.7200 3.7000	4.0000 4.2000 4.2400 4.4200	97177 26437 150 1000	1 2 1 1
MADMIND	0,4000	10:27	200	0.40	0.00 %	250	0.3990	0.4000	2657	0	0	[+]
MMS	0.40 0.40	0.3200 0.4800	10:27 14:06 14:45 14:45	20 25 1344 1156	0,4000 0,4000 0,4000 0,4000	1 1 1 1	600 400 5784 400	0.3920 0.3910 0.3900 0.3830	0.4030 0.4040 0.4070 0.4100	800 4555 9750 10000	1 1 1 1
MAKOLAB	6,4000	09:53	160	6.50	-1.54 %	159	6.3000	6.7500	528	3	21	[+]
MLB	6.20 6.50	5.2000 7.8000	09:27 09:22 09:22 09:21	615 1027 800 206	6,2000 6,2000 6,2000 6,2000	1 1 2 1	600 800 92 415	6.2000 6.1500 6.1000 6.0500	6.8000 7.0500 7.1000 7.2000	82 974 950 139	1 1 2 1
MAXIPIZZA	0,4980	16:42	80	0.43	10.67 %	787	0.4500	0.4980	2265	6	3	[+]
MXP	0.43 0.50	0.3440 0.5150	16:36 16:36 16:34 15:20	29 30 25 86	0,4980 0,4600 0,4500 0,4500	1 3 2 1	4000 5073 4000 2065	0.4320 0.4300 0.4200 0.4120	0.5000 0.5200 0.5400 0.5500	2000 2871 4700 2150	1 1 1 2
MBFGROUP	6,5000	17:04	12	6.12	6.56 %	100	6.2600	6.5000	485	19	124	[+]
MBF	6.00 6.66	4.9000 7.3400	17:01 17:01 17:01 17:01	3 47 53 47	6,5000 6,5000 6,5000 6,5000	1 2 2 1	76 634 1100 163	6.2400 6.2200 6.2000 6.1600	6.5200 6.5400 6.5600 6.5800	300 320 300 500	1 1 1 1
MEDAPP	0,2400	15:13	2500	0.25	-20.00 %	3438	PKC	PKC	21000	151	37	[+]
MDA	0.24 0.25	0.2000 0.3000	15:13 15:05 15:00 15:00	1000 50 12000 2000	0,2400 0,2400 0,2400 0,2400	5 2 1 1	30652 7300 10000 5977	0.2400 0.2300 0.2230 0.2220	0.2400 0.2410 0.2420 0.2430	113624 20 20 20	3 1 1 1
MEDCAMP	0,8600	14:09	390	0.85	-1.15 %	1266	0.7900	0.8500	3010	1	1	[+]
MDP	0.85 0.86	0.6800 1.0200	14:09 15:13 15:02 14:40	250 11 678 635	0,8500 0,8700 0,7700 0,8700	1 2 2 1	10 4100 2700 899	0.7450 0.7400 0.7300 0.7150	0.8600 0.8700 0.8750 0.8800	409 2150 1350 3781	1 2 1 2
MEDICOBIO	0,4680	17:00	80	0.48	-2.50 %	494	0.4530	0.4680	213	61	28	[+]
MDB	0.45 0.48	0.3840 0.5740	17:00 16:48 16:48 16:48	111 106 5 1	0,4680 0,4680 0,4680 0,4520	1 2 2 1	1098 19438 7000 2000	0.4520 0.4510 0.4500 0.4400	0.4690 0.4700 0.4760 0.4770	3439 3700 800 567	1 1 1 1
MEDTECH	0,3690	17:00	1	0.35	0.54 %	2999	0.3500	0.3690	4941	156	54	[+]
MDT	0.31 0.37	0.2830 0.4230	17:00 16:49 15:59 14:34	19 1 150 50	0,3690 0,3500 0,3690 0,3460	1 1 1 1	15500 1000 2000 10000	0.3470 0.3460 0.3420 0.3400	0.3700 0.3740 0.3800 0.3860	13973 2000 1500 3000	2 1 1 1
MEGAPIXEL	1,9400	15:00	1444	0.00	0.00 %	25	1.9500	2.0200	50	0	0	[+]
MPS	0.00 0.00	1.5600 2.3200	15:13 15:05 15:00 15:00	10 300 20 180	1,9400 1,9400 1,9400 1,9400	1 1 1 2	20 10 20 110	1.8800 1.8500 1.8400 1.8100	2.1400 2.2000 2.2200 2.4000	20 10 20 10	1 1 1 1
MENNICASK	84,0000	16:48	4	82.60	-0.94 %	14	83.2000	84.0000	14	0	15	[+]
MNS	82.60 86.00	66.2000 99.0000	16:48 16:48 16:40 14:21	20 6 13 13	83,8000 83,8000 83,2000 83,2000	1 2 1 1	50 45 25 30	83.0000 82.6000 82.2000 82.0000	85.8000 86.0000 86.2000 86.8000	51 83 25 121	2 3 1 1
MENTZEN	31,0000	15:36	5	31.40	-0.64 %	50	31.0000	31.3000	5	0	15	[+]
XDD	31.00 31.40	25.1500 37.6500	14:39 13:35 13:35 12:56	2 3 1 194	31,0000 31,0000 31,1000 31,4000	1 1 1 2	1 2 5 10	30.8000 30.6500 30.6000 30.5000	31.3500 31.4000 31.4500 31.5000	1 11 6 26	1 2 2 3
MERA	1,1200	09:00	5	0.00	0.00 %	15	1.1200	1.2000	50	0	0	[+]
MER	0.00 0.00	0.9000 1.3400	09:00 10:45 09:03 16:20	20 10 10 10	1,1200 1,2200 1,2200 1,2000	1 1 1 1	50 100 100 200	1.1000 1.0800 1.0600 1.0400	1.2300 1.2400 1.2500 1.2600	885 100 100 100	2 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	80000	0.0130	PKC	28168	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.1700 0.2000 0.7100	4000 5100 8489 12084	1 2 1 1
MGAMES	2,3200	09:37	400	2.32	-1.28 %	100	2.2300	2.3300	268	0	1	[+]
MGS	2.32 2.32	1.8600 2.7800	15:24 15:24 14:05 14:05	100 100 2086 226	2,3500 2,3500 2,1500 2,2000	1 1 1 1	300 110 600 468	2.2200 2.1800 2.1500 2.1400	2.3500 2.3600 2.3700 2.4000	227 547 724 567	1 1 1 3
MILISYS	0,3860	17:04	1278	0.40	-1.03 %	2065	0.3740	0.3860	7348	71	28	[+]
MLM	0.37 0.41	0.3190 0.4770	17:00 16:19 16:19 16:18	1374 2935 750 56	0,3860 0,3740 0,3770 0,3810	1 4 2 1	408 6211 4117 700	0.3710 0.3700 0.3680 0.3670	0.3870 0.3910 0.3930 0.3950	3256 56 1859 9500	1 1 2 1
MILITARY	0,4580	16:48	491	0.46	0.66 %	25	0.4480	0.4580	1509	56	26	[+]
MIG	0.45 0.47	0.3680 0.5520	16:42 16:42 16:42 16:42	326 25 169 25	0,4590 0,4580 0,4580 0,4560	1 4 3 3	25 736 775 95	0.4460 0.4440 0.4430 0.4420	0.4590 0.4600 0.4620 0.4640	25 8563 50 25	1 2 2 1
MILKPOL	0,7500	11:01	450	0.00	0.00 %	0	0.0000	0.7500	1140	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.9600 0.9800 1.0000 1.3000	2000 400 10000 9902	1 1 1 1
MILTON	0,7400	16:49	555	0.74	0.00 %	1000	0.7300	0.7400	1443	14	10	[+]
MTN	0.72 0.75	0.5950 0.8850	16:41 16:41 16:23 16:22	6 1445 1180 1070	0,7450 0,7400 0,7200 0,7300	2 1 1 2	1320 1500 2000 2889	0.7200 0.7150 0.7100 0.7050	0.7450 0.7500 0.7600 0.7650	4481 4500 1974 4000	1 2 1 2
MINERAL	0,8750	17:00	2	0.83	0.00 %	336	0.8250	0.8750	846	0	0	[+]
MND	0.83 0.88	0.6600 0.9900	16:20 14:13 13:27 10:45	99 2 15 2	0,8250 0,8750 0,8250 0,8750	1 1 1 1	1220 40 225 274	0.8200 0.8150 0.8100 0.8050	0.8800 0.8850 0.8950 0.9000	3019 300 1383 1148	2 1 2 1
MMCPL	9,5000	13:16	25	9.50	-5.94 %	129	9.2500	9.8500	78	0	0	[+]
MMC	9.50 9.50	7.6000 11.4000	09:59 09:34 09:33 09:33	1 79 6 25	10,1000 8,2000 9,0000 9,5000	1 1 1 1	201 266 165 8	8.5000 8.2000 8.1000 8.0000	9.9000 10.2000 10.5000 10.7000	102 885 96 61	1 1 1 2
MOONLIT	0,2980	15:26	2365	0.00	0.00 %	7557	0.2560	0.2880	16000	0	0	[+]
MLT	0.00 0.00	0.2400 0.3560	15:00 15:05 15:00 15:00	125 2000 2000 741	0,2980 0,2820 0,2820 0,2820	1 1 1 1	4000 2598 30000 11138	0.2500 0.2420 0.2400 0.2360	0.2980 0.3000 0.3600 0.3880	3000 4000 3000 5225	1 1 1 1
MPAY	0,2990	16:49	134	0.30	-2.45 %	103	0.2940	0.2990	5185	23	7	[+]
MPY	0.29 0.31	0.2400 0.3600	16:49 16:48 16:45 16:21	66 436 10 463	0,2970 0,2930 0,2970 0,2930	1 2 2 5	124 12115 1050 5195	0.2930 0.2920 0.2915 0.2910	0.2995 0.3035 0.3040 0.3055	80 500 4987 100	1 1 1 1
MPLVERBUM	6,9000	13:20	3	0.00	0.00 %	17	6.8000	6.9000	97	0	0	[+]
VER	0.00 0.00	5.5500 8.2500	09:00 09:00 15:41 15:41	85 15 10 2	6,8000 6,8000 6,9000 6,9000	1 1 1 1	2 2 83 98	6.7000 6.6000 6.3500 6.3000	7.0000 7.1000 7.4500 8.5000	100 40 943 30	1 1 1 1
MSM	4,8500	17:00	184	5.24	-7.44 %	218	4.8500	5.1800	81	3	13	[+]
MSM	4.81 5.24	4.2000 6.2800	16:49 16:49 16:49 15:47	60 40 200 89	4,8500 4,9000 4,9000 5,0000	2 2 1 1	280 250 24 15	4.8100 4.5600 4.5500 4.5000	5.2000 5.2400 5.2600 5.4800	220 124 235 360	2 2 1 2
NESTMEDIC	0,6600	17:00	16	0.63	5.60 %	39	0.6200	0.6600	2319	35	22	[+]
NST	0.62 0.66	0.5050 0.7550	17:00 17:00 17:00 17:00	3199 906 499 280	0,6600 0,6600 0,6600 0,6600	3 2 2 1	112 340 4536 2100	0.6150 0.6100 0.6050 0.6000	0.6650 0.6700 0.6750 0.6800	4200 1000 10272 2300	2 1 1 2
NIEWIADOW	18,6200	17:01	100	18.20	3.56 %	719	18.6200	18.7000	1044	428	8 090	[+]
GNS	18.14 19.50	14.5600 21.8000	17:01 17:00 17:00 17:00	50 304 184 55	18,6200 18,6200 18,6200 18,6200	1 1 3 1	2700 200 290 144	18.6000 18.5800 18.5600 18.5200	18.8000 18.8200 18.8400 18.8600	186 500 1422 1004	2 1 4 2
NOOBZ	18,0000	10:27	5	18.00	0.00 %	45	17.5000	18.0000	192	0	0	[+]
NOB	18.00 18.00	14.4000 21.6000	16:10 16:10 16:10 09:00	5 20 25 37	18,0000 17,9000 17,9000 18,0000	2 2 1 3	83 65 37 90	17.4000 17.2000 17.1000 16.9000	18.2000 18.3000 18.4000 18.5000	88 216 20 50	2 1 1 1
NOTORIA	8,3500	11:32	50	0.00	0.00 %	33	8.1000	8.3500	1221	0	0	[+]
NTS	0.00 0.00	6.7000 10.0000	16:38 16:16 16:12 16:10	17 36 220 25	8,3500 9,0500 9,2500 9,3000	1 1 1 1	62 260 41 64	8.0500 8.0000 7.7500 7.7000	8.4000 9.7000 9.7500 10.3000	240 127 95 1333	1 1 1 1
NOVAINV	0,5740	17:04	59	0.58	-1.20 %	1188	0.5740	0.5750	10844	42	24	[+]
NOV	0.56 0.58	0.4610 0.6910	17:00 16:41 16:29 16:08	1 14940 60 3753	0,5740 0,5610 0,5610 0,5600	1 1 2 1	6348 2600 4117 5000	0.5620 0.5550 0.5520 0.5510	0.5760 0.5810 0.5820 0.5840	9083 568 2000 2500	1 2 1 1
NTVSA	0,1780	09:59	60	0.18	0.00 %	1000	0.1560	0.1760	1000	0	0	[+]
NTV	0.18 0.18	0.1430 0.2120	10:23 09:40 16:18 16:18	100 80 6292 674	0,1780 0,1780 0,1780 0,1780	1 1 1 1	50 500 100 4504	0.1520 0.1500 0.1490 0.1470	0.1780 0.1800 0.1820 0.1840	25456 10000 112235 100000	1 1 2 1
NWAI	28,9000	16:09	20	29.10	1.76 %	30	29.0000	29.3000	69	1	18	[+]
NWA	28.40 29.10	23.3000 34.9000	16:09 13:50 13:50 13:45	20 10 40 175	28,9000 28,4000 28,5000 28,5000	1 3 2 2	10 183 142 12	28.5000 28.4000 28.3000 28.1000	29.5000 29.9000 30.2000 30.6000	85 190 12 300	1 1 1 2
OLYMP	0,2390	17:00	120	0.23	2.58 %	400	0.2260	0.2390	4516	4	1	[+]
OLY	0.22 0.24	0.1860 0.2780	17:00 17:00 17:00 16:15	450 64 66 5	0,2390 0,2390 0,2390 0,2310	1 2 2 1	800 2232 850 62	0.2250 0.2240 0.2230 0.2210	0.2410 0.2420 0.2430 0.2440	661 2499 30 115	1 2 1 1
ONE2TRIBE	0,2600	17:00	1	0.26	0.00 %	11423	0.2440	0.2600	9688	73	18	[+]
O2T	0.24 0.26	0.2120 0.3160	16:49 16:49 16:49 16:49	8577 20000 400 20000	0,2440 0,2500 0,2500 0,2500	2 1 1 1	12598 50000 8000 450	0.2420 0.2400 0.2280 0.2240	0.2620 0.2660 0.2680 0.2760	1329 6660 3899 1654	1 1 2 1
ONICO	16,5000	11:00	2	16.50	0.00 %	5	16.0000	16.5000	291	0	0	[+]
ONC	16.50 16.50	13.2000 19.8000	15:00 11:00 15:00 15:00	5 2 2 5	16,5000 16,6000 17,0000 17,0000	1 1 1 1	5 5 5 10	15.5000 15.1000 14.5000 14.0000	16.9000 17.0000 17.4000 17.5000	5 69 5 172	1 1 1 2
OPTIGIS	0,4280	11:10	3	0.43	0.00 %	2300	0.4140	0.4280	447	2	1	[+]
OPI	0.42 0.43	0.3440 0.5100	09:54 09:04 14:33 14:06	2000 300 700 150	0,4200 0,4280 0,4280 0,4280	1 1 2 1	4220 4879 6 4358	0.4120 0.4100 0.4040 0.4020	0.4320 0.4440 0.4600 0.4680	2500 2200 4348 1050	1 1 1 1
ORGANIC	9,2000	11:11	5	9.20	0.00 %	10	8.7000	9.2000	82	0	0	[+]
ORG	8.80 9.20	7.4000 11.0000	10:35 09:00 09:04 10:29	10 5 2 5	8,8000 9,2000 9,2000 9,2000	1 1 1 1	10 20 20 79	8.6000 8.5000 8.4000 8.0500	9.3000 9.4000 9.5000 9.6000	10 10 10 10	1 1 1 1
ORZLOPONY	2,3400	15:27	10	2.36	-0.85 %	6801	2.3400	2.3600	4335	4	10	[+]
ORL	2.34 2.40	1.8900 2.8200	12:21 12:05 11:08 10:10	2130 8 10 38	2,3600 2,3600 2,4000 2,3600	1 2 1 1	866 8 100 348	2.3200 2.2400 2.2200 2.1000	2.4000 2.4200 2.5000 2.5200	1989 3329 3990 794	1 2 1 1
OUTDOORZY	1,0300	17:04	2150	1.08	-7.21 %	700	1.0200	1.0400	5933	9	9	[+]
OUT	1.01 1.08	0.8650 1.2900	13:46 12:43 12:42 12:42	850 100 910 590	1,0300 1,0400 1,0100 1,0100	3 1 1 1	3800 5000 400 1200	1.0100 1.0000 0.9900 0.9800	1.0500 1.0600 1.0700 1.0800	1000 15000 500 7084	1 2 1 1
OVIDWORKS	0,6300	10:52	420	0.63	-6.80 %	500	0.6400	0.6580	1128	2	1	[+]
OVI	0.63 0.63	0.5080 0.7600	10:27 10:19 10:52 10:52	560 1000 1472 20	0,6300 0,6340 0,6760 0,6700	1 1 2 1	20 2316 2667 999	0.6300 0.6020 0.6000 0.5660	0.6600 0.6660 0.6800 0.6860	9862 666 1546 9900	1 1 1 1
OZECAPITAL	0,3880	12:39	5	0.37	0.00 %	4196	0.3720	0.3880	25182	10	4	[+]
OZE	0.37 0.39	0.3000 0.4480	12:26 10:55 10:49 10:49	1 25 3214 5286	0,3720 0,3880 0,3700 0,3700	2 1 2 1	3786 7153 4540 10000	0.3700 0.3680 0.3660 0.3640	0.3900 0.3920 0.3940 0.4000	44180 6714 500 4781	2 1 1 2
P2CHILL	1,9200	17:00	1693	2.00	-3.03 %	2550	1.9200	1.9700	1352	182	358	[+]
P2C	1.88 2.12	1.6000 2.4000	17:00 17:00 17:00 17:00	900 360 200 300	1,9200 1,9200 1,9200 1,9200	5 9 1 3	5250 11491 500 2167	1.9100 1.9000 1.8900 1.8800	1.9800 1.9900 2.0000 2.0200	900 6600 15000 1389	1 2 2 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	33382	0.0500	PKC	830	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	0.0100 0.5600 0.5700 0.9900	300 1100 192 1000	1 3 1 1
PARTNER	0,3120	17:00	5127	0.27	30.00 %	150	0.3020	0.3120	69873	638	186	[+]
PRN_	0.24 0.32	0.2160 0.3240	17:00 17:00 16:44 16:44	3887 9586 1113 1458	0,3120 0,3120 0,3120 0,3120	1 2 1 1	500 6850 4639 2312	0.2980 0.2960 0.2940 0.2920	0.3160 0.3200 0.3220 0.3240	1200 10 2919 4892	1 1 3 2
PBGAMES	0,2100	15:00	55	0.21	-8.70 %	45	0.2100	0.2400	40050	0	0	[+]
PBT	0.21 0.21	0.1680 0.2520	11:00 15:11 15:09 15:00	50 2500 5000 190	0,2300 0,2300 0,2300 0,2300	1 1 1 1	500 3407 100 500	0.2020 0.1850 0.1840 0.1820	0.2420 0.2480 0.2500 0.2520	9063 100 71876 13945	1 1 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	240	PKC	PKC	69645	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 0 0	1000 51000 0 0	0.0200 0.0100 0.0000 0.0000	0.0300 0.0690 0.1000 0.1680	12000 4230 5000 444	1 1 1 1
PLATIGE	7,9200	17:00	2	9.00	-12.00 %	4	7.9200	8.2200	397	3	25	[+]
PLI	7.92 9.00	7.2000 10.8000	16:46 16:45 14:26 14:26	2 39 38 6	8,2400 8,1000 8,1600 8,1000	2 1 1 2	102 500 100 470	7.9000 7.8200 7.8000 7.7000	8.4200 8.4400 8.4600 8.6000	1723 1 204 125	1 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2367	0.2100	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 0 0	2500 5 0 0	0.2000 0.0100 0.0000 0.0000	0.1800 0.2920 0.3000 0.3800	200 13000 72963 4124	1 1 2 1
POINTPACK	12,8000	17:00	2	12.50	-1.16 %	266	12.3500	12.8000	47	2	25	[+]
PNT	12.35 12.80	10.0000 15.0000	16:36 12:12 12:12 12:12	158 134 400 266	12,7000 12,3500 12,3500 12,3500	3 1 2 1	1315 500 450 300	12.3000 12.2500 12.2000 12.1500	12.9500 13.0000 13.1000 13.1500	368 272 411 350	3 1 2 2
POLCOLOR	1,4500	16:44	1	0.00	0.00 %	100	1.3800	1.4500	99	0	0	[+]
PLT	0.00 0.00	1.1600 1.7400	12:47 12:47 12:47 12:47	363 100 100 100	1,3600 1,3800 1,3900 1,4000	1 1 2 1	1455 370 1160 100	1.3700 1.3600 1.3200 1.3000	1.4600 1.4800 1.5000 1.5200	80 80 90 90	1 1 1 1
POLHOLROZ	2,9000	12:28	1250	2.98	-4.61 %	50	2.7600	2.9000	1200	4	11	[+]
PRH	2.80 2.98	2.4000 3.5600	12:28 12:28 11:09 11:05	750 1000 1 332	2,9000 2,9000 2,9400 2,8000	1 1 1 2	50 50 50 418	2.7400 2.7200 2.7000 2.6800	2.9200 2.9400 2.9600 2.9800	1100 1200 1050 194	2 2 2 1
POLMAN	0,4560	09:56	1	0.00	0.00 %	4	0.4210	0.4560	1899	0	0	[+]
PLM	0.00 0.00	0.3650 0.5460	09:56 13:55 09:21 11:12	99 111 330 100	0,4550 0,4490 0,4540 0,4560	1 1 2 2	37 3 8 10	0.4200 0.4170 0.4150 0.4060	0.4600 0.4680 0.4700 0.4800	6500 1199 17455 2084	1 1 3 1
POLTRONIC	0,8400	16:13	7	0.89	-6.67 %	1902	0.8400	0.8900	1604	0	0	[+]
PTN	0.84 0.89	0.7150 1.0600	09:45 09:31 09:12 09:00	70 70 100 20	0,8400 0,8900 0,8400 0,8900	1 1 1 1	920 2 500 2	0.8000 0.7550 0.7500 0.7450	0.9200 0.9650 0.9700 0.9950	1096 898 4000 1300	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	50000	0.0200	PKC	8994	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 293 750	2 1 2 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2500	0.2000	PKC	3221	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 0 0 0	2000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.3000 0.4000 0.4360 0.4500	1700 1500 200 5000	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	2	25.0000	PKC	8	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	1 0 0 0	30 0 0 0	18.2000 0.0000 0.0000 0.0000	20.0000 22.0000 31.4000 40.0000	25 54 25 1	1 1 1 1
PRESENT24	0,1450	17:00	111	0.13	12.40 %	9768	0.1220	0.1450	8221	141	19	[+]
P24	0.11 0.15	0.1040 0.1540	17:00 16:35 16:35 16:33	8 1015 4985 15	0,1450 0,1440 0,1440 0,1440	1 2 2 1	10000 15498 56000 9223	0.1200 0.1180 0.1170 0.1140	0.1470 0.1480 0.1510 0.1520	8000 15000 4498 9000	1 1 1 1
PROACTA	0,8400	16:03	700	0.84	-1.64 %	200	0.8100	0.8400	366	1	1	[+]
PAC	0.84 0.84	0.6760 1.0100	15:05 12:34 11:43 15:39	20 10 100 2	0,8400 0,8440 0,8440 0,8540	1 1 1 1	14 621 1250 100	0.8080 0.8020 0.8000 0.7940	0.8420 0.8440 0.8460 0.8580	1417 1415 608 229	2 1 1 1
PROMISE	7,4000	15:48	160	7.35	-3.27 %	60	7.4500	7.8500	85	7	49	[+]
PRO	7.00 8.00	5.9000 8.8000	15:48 15:48 15:48 15:48	45 50 50 15	7,4000 7,4500 7,5000 7,6500	1 1 1 2	90 50 230 450	7.4000 7.3000 7.2500 7.2000	8.0000 8.1000 8.1500 8.2000	1300 40 130 40	4 1 1 1
PRYMUS	5,3000	14:24	10	5.25	0.95 %	24	5.2000	5.3000	508	1	4	[+]
PRS	5.25 5.35	4.2000 6.3000	10:55 10:33 10:33 10:29	1 10 703 10	5,3500 5,3000 5,2500 5,2500	2 2 3 4	201 270 102 1010	5.1500 5.1000 5.0500 5.0000	5.3500 5.5000 5.7000 5.8000	19 500 20 120	1 1 2 2
PYRAMID	8,2000	16:40	18	8.55	-5.75 %	35	8.0000	8.6000	10	2	15	[+]
PDG	8.00 8.55	6.8500 10.2000	16:40 16:33 16:32 16:32	125 257 175 10	8,2000 8,0000 8,0000 8,0000	1 1 1 1	10 10 10 90	7.7000 7.5000 7.3000 7.2500	8.7000 8.8000 8.9500 9.2000	147 10 251 10	2 1 2 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1314	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.4160 0.4600 1.4000	2500 1100 30 685	1 2 1 1
QUBICGMS	0,8480	17:00	1	0.85	0.00 %	300	0.8240	0.8480	989	2	1	[+]
QUB	0.82 0.85	0.6800 1.0200	15:59 09:00 09:00 17:00	1500 31 29 21	0,8240 0,8500 0,8500 0,8480	3 1 1 2	500 200 410 100	0.8220 0.8200 0.8160 0.8120	0.8500 0.8800 0.8940 0.8960	6308 400 1600 376	3 2 1 1
READGENE	5,8200	11:40	2	5.82	-0.34 %	100	5.5000	5.8200	133	0	0	[+]
RDG	5.82 5.82	4.6600 6.9800	12:05 12:05 11:36 11:36	9 111 72 104	5,8400 5,6800 5,6800 5,5400	1 1 1 1	100 100 20 100	5.4800 5.4200 5.3600 5.3400	5.8400 5.9000 5.9200 5.9400	479 20 20 20	2 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	30.8000	20	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	5 2 10 10	20.0000 17.0000 15.0000 10.0000	45.0000 50.0000 75.0000 99.0000	5 20 2 398	1 1 1 1
REMORSOL	7,0200	11:53	2	7.02	0.00 %	1	7.0000	7.0200	262	0	0	[+]
RSP	7.02 7.02	5.6200 8.4200	10:13 09:00 16:02 15:26	29 1 1 1	7,0200 7,0200 7,0200 7,0400	2 1 1 1	21 1 1 30	6.8600 6.7400 6.7200 6.6600	7.4800 7.5000 7.6400 7.9000	12 245 23 58	2 1 1 1
ROAD	4,8800	10:28	10	4.88	0.00 %	48	4.6300	4.8700	90	0	0	[+]
RST	4.88 4.88	3.9100 5.8400	16:47 16:46 16:46 16:46	5 52 90 5	4,8800 4,6200 4,6200 4,8800	3 1 2 1	20 25 143 50	4.6200 4.6000 4.5700 4.5300	4.8800 4.9000 4.9200 4.9300	1946 15 55 37	1 1 1 1
ROBINSON	3,2400	15:08	508	3.24	0.00 %	50	3.1400	3.2200	50	1	2	[+]
RBS	3.22 3.24	2.6000 3.8800	15:08 09:18 09:18 09:18	50 4 4 4	3,2200 3,2400 3,2400 3,2400	1 1 1 1	217 15 50 50	3.1200 3.1000 3.0800 3.0400	3.2400 3.2600 3.2800 3.3000	352 348 50 791	2 3 1 1
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	250	0.2500	PKC	369442	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 3 1 2	160 20849 300000 210477	0.1800 0.1000 0.0120 0.0110	0.0100 0.1000 0.2000 0.2200	78 5000 4569 9500	1 1 2 1
ROCCA	3,4200	11:08	1	0.00	0.00 %	50	3.2400	3.4200	15	0	0	[+]
RCA	0.00 0.00	2.7400 4.1000	12:38 12:38 09:00 09:00	1 3 3 1	3,3800 3,3700 3,3700 3,3800	1 3 1 1	21 764 20 15	3.2100 3.2000 3.1400 3.1200	3.4400 3.4500 3.4600 3.4800	20 21 20 20	1 2 1 1
RSGAMES	9,4000	13:09	3	9.40	0.53 %	10	9.0000	9.4000	54	0	0	[+]
RSG	9.40 9.40	7.5500 11.2000	09:14 09:00 09:00 13:07	5 13 8 2	9,4000 9,4000 9,4000 9,3500	1 1 1 1	10 10 10 10	8.9000 8.8000 8.7000 8.6000	9.4500 9.5000 9.6000 9.7000	200 110 162 200	2 2 2 2
RUCHCHORZ	0,3200	11:15	2400	0.00	0.00 %	46	0.3000	0.2900	16054	0	0	[+]
RCW	0.00 0.00	0.2560 0.3840	11:00 11:00 11:00 11:00	70 200 3545 3000	0,3200 0,3200 0,3200 0,3100	1 1 0 0	10000 8845 0 0	0.2000 0.1900 0.0000 0.0000	0.3200 0.3800 0.3900 0.5300	5854 900 4585 4000	1 1 1 1
S4E	40,0000	09:25	27	40.00	0.00 %	10	38.0000	40.0000	161	0	1	[+]
S4E	40.00 40.00	32.0000 48.0000	09:25 14:29 14:29 11:57	1 2 10 5	40,0000 40,0000 40,0000 39,0000	1 2 1 1	1 21 10 10	36.6000 36.0000 35.0000 34.0000	42.0000 42.8000 43.0000 44.0000	67 92 1509 5	3 1 2 1
SAKANA	0,3580	17:00	100	0.36	0.56 %	2150	0.3140	0.3580	3780	5	2	[+]
SKN	0.31 0.36	0.2860 0.4260	14:35 09:23 09:20 09:20	1800 1 1120 1704	0,3280 0,3120 0,3580 0,3560	1 2 1 1	2000 3757 3343 2299	0.3100 0.3080 0.3000 0.2840	0.3640 0.3720 0.3800 0.3900	2991 3498 2632 999	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3445	PKC	PKC	16257	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	3 1 1 1	14054 82 450 2000	1.3500 1.2300 1.1100 1.0000	0.8800 1.0800 1.3450 1.3500	300 5000 25 2700	1 1 1 4
SCANWAY	294,0000	17:01	6	298.00	-0.34 %	173	292.0000	294.0000	12	5	1 351	[+]
SCW	287.00 299.00	239.0000 357.0000	17:00 17:00 17:00 17:00	5 12 7 1	294,0000 294,0000 294,0000 294,0000	3 5 6 4	23 74 112 59	290.0000 289.0000 288.0000 287.0000	295.0000 296.0000 297.0000 298.0000	44 37 726 127	3 3 3 3
SDSOPTIC	7,7000	16:45	150	7.98	-3.75 %	4	7.5400	7.7000	150	1	11	[+]
SDS	7.46 7.98	6.4000 9.5600	14:08 13:46 13:46 13:46	20 25 75 150	7,9400 7,9400 7,9200 7,7000	1 1 1 1	150 332 250 2	7.5200 7.5000 7.4600 7.4400	7.9400 7.9600 7.9800 8.0000	263 56 447 5081	2 1 1 4
SEDIVIO	10,7500	17:00	10	11.00	-2.27 %	200	10.2500	10.7500	140	4	44	[+]
SED	10.15 11.00	8.8000 13.2000	17:00 16:49 16:49 16:49	50 29 42 29	10,7500 10,8500 10,8000 10,7500	2 1 2 1	108 84 130 150	10.2000 10.1500 10.1000 10.0500	10.9000 10.9500 11.0000 11.3500	234 1378 932 673	1 1 2 3
SEVENET	8,7800	16:49	10	8.98	-2.44 %	10	8.7600	8.7800	55	6	50	[+]
SEV	8.40 8.98	7.2000 10.7500	16:48 16:48 16:48 16:48	5 15 85 30	8,7800 8,6600 8,6600 8,6600	1 1 1 2	20 250 20 110	8.6200 8.6000 8.5200 8.5000	8.8000 8.8600 8.8800 8.9000	864 50 200 1088	3 1 1 2
SFD	2,8700	16:43	4	2.85	-0.35 %	683	2.8300	2.8700	868	3	10	[+]
SFD	2.83 2.87	2.2800 3.4200	16:30 15:21 14:46 14:40	268 500 192 5	2,8500 2,8500 2,8300 2,8500	1 3 4 1	200 1636 1471 5	2.8200 2.8100 2.8000 2.7900	2.8800 2.8900 2.9000 2.9400	739 1099 7810 118	1 1 4 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	625	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 1.2000 0.0000 0.0000	481 248 0 0	1 1 0 0
SIMTERACT	6,7000	09:00	2	6.70	0.00 %	176	6.2500	6.6500	168	0	0	[+]
SMT	6.70 6.70	5.4000 8.0000	09:00 09:00 09:00 09:00	5 1 2 5	6,7000 6,7000 6,7000 6,7000	1 1 1 2	10 123 100 609	6.0000 5.8000 5.6000 5.5500	6.7000 6.7500 6.8000 7.2500	251 798 129 120	2 1 1 1
SKYEUROPE	1,6500	15:07	1	1.77	-1.20 %	21	1.6400	1.7300	1813	2	3	[+]
SKY	1.65 1.80	1.4200 2.1200	15:07 10:51 10:37 10:31	14 288 899 200	1,6500 1,7300 1,7300 1,8000	1 1 1 2	100 100 100 206	1.6200 1.6000 1.5500 1.5200	1.8000 1.8300 1.8500 1.8600	330 30 21 60	2 1 2 1
SOFTBLUE	0,1775	15:34	320	0.18	0.28 %	4200	0.1740	0.1775	10735	53	9	[+]
SBE	0.17 0.18	0.1415 0.2110	15:33 15:33 11:45 11:45	4400 600 13757 900	0,1740 0,1740 0,1785 0,1785	1 1 1 4	5000 2000 5000 11324	0.1730 0.1725 0.1715 0.1705	0.1785 0.1795 0.1800 0.1805	10307 1408 1000 4680	2 1 1 1
SOLARINOV	0,0550	15:16	545	0.05	0.00 %	24002	0.0518	0.0550	20598	31	2	[+]
SIN	0.05 0.06	0.0372 0.0688	13:32 10:35 09:00 16:01	2 24000 6000 2	0,0550 0,0530 0,0530 0,0550	1 2 1 2	10000 4134 9999 10250	0.0516 0.0514 0.0512 0.0510	0.0592 0.0594 0.0596 0.0600	7900 28502 82519 41418	1 2 1 2
SONKA	10,6500	17:00	7	10.70	-0.47 %	20	10.4000	10.6500	13	1	13	[+]
SOK	10.30 10.80	8.5600 12.8000	17:00 16:48 16:48 16:25	70 1 95 17	10,6500 10,7000 10,6500 10,3500	1 1 3 4	221 153 415 294	10.3500 10.3000 10.2000 10.1500	10.7000 10.8000 10.8500 10.9000	149 20 383 20	1 1 2 1
STANDREW	14,3000	13:25	5	14.30	0.00 %	10	14.0000	14.3000	945	0	0	[+]
STD	14.30 14.30	11.5000 17.1000	13:18 10:25 10:25 10:25	1 59 10 5	14,3000 14,0000 14,0000 14,2000	1 1 1 1	10 10 48 100	13.5000 13.0000 12.7000 12.6000	14.7000 14.9000 15.4000 15.5000	10 19 75 74	1 2 1 1
STARWARD	8,7600	16:41	40	8.66	0.69 %	10	8.5400	8.7600	674	4	32	[+]
STA	8.50 8.84	6.9400 10.3500	16:41 15:09 14:37 14:37	10 500 901 200	8,7400 8,5000 8,5000 8,5200	1 1 1 1	40 542 50 10	8.5200 8.5000 8.4800 8.4200	8.7800 8.8000 8.8400 8.8800	330 200 460 500	1 2 2 2
STEMCELLS	0,3900	10:16	117	0.39	0.00 %	200	0.3800	0.3900	1000	0	0	[+]
SCS	0.39 0.39	0.3120 0.4680	15:06 15:06 10:25 10:22	980 200 120 100	0,3900 0,3920 0,4000 0,4000	1 1 2 1	200 200 400 459	0.3700 0.3600 0.3560 0.3520	0.3980 0.4000 0.4100 0.4200	200 730 400 400	1 1 1 1
SUNTECH	1,6800	13:03	1	1.65	4.35 %	2650	1.5900	1.6750	152	0	1	[+]
SUN	1.58 1.68	1.3200 1.9800	13:02 09:23 09:23 09:22	4 1 10 10	1,5800 1,6800 1,6000 1,6000	2 1 2 1	5003 1000 110 1700	1.5800 1.5500 1.5000 1.4850	1.6800 1.7000 1.7500 1.7650	2597 110 100 395	2 2 1 1
SWMANSION	33,2000	16:09	142	34.40	-2.35 %	96	33.2000	34.2000	100	1	17	[+]
SWM	33.20 34.60	27.6000 41.2000	16:09 15:50 15:30 15:30	8 1 21 5	33,8000 33,8000 33,8000 34,0000	2 1 1 1	80 15 30 56	33.0000 32.8000 32.4000 32.2000	34.4000 34.6000 35.0000 35.4000	701 5 61 30	1 1 2 1
SYNERGA	0,5600	09:05	6	0.56	0.00 %	500	0.5220	0.5600	500	1	1	[+]
SNG	0.56 0.56	0.4480 0.6720	09:04 09:00 16:26 16:26	500 494 6 6	0,5600 0,5600 0,5600 0,5540	1 3 2 2	500 506 2444 4483	0.5200 0.5160 0.5140 0.5120	0.5620 0.5660 0.5680 0.5700	500 496 500 2468	1 1 1 2
SZAR	0,0880	13:11	1000	0.09	0.57 %	1417	0.0875	0.0880	99000	5	0	[+]
SZR	0.09 0.09	0.0615 0.1130	09:36 09:03 17:00 15:09	250 3333 1 1	0,0875 0,0875 0,0875 0,0835	1 1 1 1	35 1000 1000 9999	0.0835 0.0830 0.0825 0.0800	0.0920 0.0930 0.0935 0.0940	989 6376 1000 1199	1 2 1 1
TAMEX	3,9200	11:50	4	4.28	-8.41 %	60	3.9200	4.0000	109	0	1	[+]
TOS	3.90 4.28	3.4400 5.1000	11:03 09:16 09:02 17:00	311 1 2 20	4,0800 3,9000 4,2800 4,2800	1 1 1 1	335 500 189 600	3.9000 3.8400 3.5200 3.5000	4.2800 4.5600 4.6000 4.7800	424 1000 448 999	1 1 1 1
TAXNET	2,1200	14:29	200	1.60	23.26 %	50	2.0200	2.1200	1780	8	15	[+]
TXN	1.50 2.30	1.5400 2.3000	14:04 13:51 12:46 12:46	5 219 300 100	2,1400 2,2800 2,3000 2,2800	1 1 1 1	9450 100 200 200	2.0000 1.9200 1.9000 1.8000	2.2600 2.2800 2.3000 2.4000	245 891 1400 600	1 3 1 2
TELEMEDPL	0,5400	15:00	650	0.57	-5.26 %	100	0.5200	0.5800	100	1	1	[+]
TMP	0.54 0.57	0.4560 0.6800	15:00 15:00 15:00 11:00	100 100 28 22	0,5400 0,5400 0,5400 0,5700	1 1 2 2	100 197 1498 402	0.5000 0.4900 0.4800 0.4500	0.5850 0.5900 0.6000 0.6200	100 1162 1271 50	1 1 1 1
TELESTRADA	24,4000	14:58	49	0.00	0.00 %	300	24.0000	24.4000	200	0	0	[+]
TLS	0.00 0.00	19.6000 29.2000	12:02 12:02 11:52 11:52	44 80 200 14	23,8000 23,8000 24,2000 24,0000	1 1 2 1	6 85 101 100	23.8000 23.6000 23.4000 23.2000	24.6000 25.0000 25.6000 28.8000	279 159 320 27	3 1 1 1
TELGAM	0,4800	10:45	31	0.48	0.00 %	1300	0.4540	0.4800	3469	2	1	[+]
TLG	0.46 0.48	0.3840 0.5760	10:25 10:25 10:25 10:25	652 20 150 358	0,4630 0,4630 0,4640 0,4720	3 2 1 1	10172 4200 10000 500	0.4520 0.4510 0.4500 0.4470	0.5080 0.5160 0.5180 0.5240	500 30783 2720 500	1 3 1 1
TERMOEXP	13,7000	14:24	1	0.00	0.00 %	110	13.0000	13.7000	321	0	0	[+]
TME	0.00 0.00	11.0000 16.4000	12:54 12:54 12:54 10:59	15 8 1 68	13,5000 13,5000 13,7000 13,5000	1 1 1 1	79 55 145 64	12.8000 11.3000 11.1000 10.1000	14.4000 14.5000 16.7000 16.8000	45 80 58 206	1 1 1 2
THEDUST	0,8500	11:00	30	0.85	0.00 %	88	0.8500	0.8600	50	0	0	[+]
THD	0.85 0.85	0.6800 1.0200	11:00 15:00 11:00 11:00	30 2 10 40	0,8500 0,8500 0,8500 0,8500	1 2 1 2	50 5200 100 1400	0.8020 0.8000 0.7720 0.7500	0.8700 0.8780 0.8800 0.9000	100 100 100 2200	1 1 1 2
TNTPROENR	0,7200	11:40	1000	0.00	0.00 %	500	PKC	0.6000	200	0	0	[+]
TNT	0.00 0.00	0.5760 0.8640	11:30 11:30 11:00 11:00	360 367 1013 890	0,7200 0,7200 0,7200 0,7200	2 1 1 1	501 3000 56 2777	0.8000 0.7800 0.7660 0.7420	0.7200 0.7800 0.8000 0.8020	56 2460 100 15	1 3 1 1
TREX	2,3400	16:18	6300	2.30	1.74 %	2000	2.3000	2.3600	50909	24	55	[+]
TRX	2.04 2.36	1.8400 2.7600	16:18 16:09 16:08 16:08	2593 5 5 1793	2,3400 2,3600 2,3400 2,3400	1 1 1 1	100 1000 8555 2000	2.2400 2.2200 2.2000 2.1800	2.3800 2.4000 2.5000 2.5200	25000 54361 15936 10062	1 3 2 1
TRUEGAMES	0,2600	13:46	13	0.26	-3.35 %	100	0.2580	0.2600	927	0	0	[+]
TGS	0.26 0.26	0.2080 0.3120	17:00 17:00 12:53 10:31	111 59 37 37	0,2690 0,2690 0,2600 0,2680	1 1 1 1	5800 200 10000 2500	0.2560 0.2530 0.2520 0.2510	0.2680 0.2690 0.2700 0.2730	300 3789 2000 5000	1 1 1 1
UFGAMES	1,1000	15:53	50	0.00	0.00 %	100	1.0000	1.0800	100	0	0	[+]
UFG	0.00 0.00	0.8800 1.3200	15:53 15:53 15:53 09:16	100 100 100 100	1,0800 1,0600 1,0400 1,0100	1 1 1 2	89 100 100 2572	0.9900 0.9800 0.9700 0.9600	1.1000 1.1100 1.1200 1.1400	121 111 100 1058	2 2 1 2
UNIFIED	0,1660	11:00	219	0.00	0.00 %	3198	0.1550	0.1660	6503	0	0	[+]
UFC	0.00 0.00	0.1330 0.1990	11:00 15:00 11:00 15:00	481 5 1925 6	0,1660 0,1670 0,1550 0,1670	1 1 1 1	9150 3847 3000 5	0.1420 0.1300 0.1270 0.0100	0.1670 0.1740 0.1970 0.1980	16500 208 4291 4491	1 1 1 2
VARSAV	0,5280	15:57	200	0.53	-0.75 %	269	0.5040	0.5280	4469	4	2	[+]
VAR	0.50 0.53	0.4230 0.6320	15:33 09:31 09:25 09:00	31 3300 10 211	0,5040 0,5300 0,5000 0,5280	2 2 1 1	663 2110 200 638	0.5020 0.5000 0.4950 0.4910	0.5300 0.5340 0.5380 0.5440	22149 4000 5000 3778	2 1 1 1
VEE	14,9000	16:48	1	15.15	0.68 %	10	14.3000	14.9000	160	1	15	[+]
VEE	14.00 15.15	12.1500 18.1500	16:48 16:46 16:08 16:08	3 19 50 10	14,8500 14,6500 14,6500 14,5500	1 2 1 2	60 11 10 70	14.2500 14.1500 14.1000 14.0500	14.9500 15.0000 15.1500 15.2000	500 1350 262 727	1 2 4 2
VERBICOM	1,4200	10:06	96	1.44	-5.33 %	4	1.4200	1.4800	100	0	0	[+]
VRB	1.42 1.44	1.1600 1.7200	10:06 13:53 11:26 09:45	100 100 105 200	1,4400 1,5000 1,4500 1,4500	1 4 1 2	500 2303 2405 2545	1.4100 1.4000 1.3900 1.3800	1.4900 1.5000 1.5500 1.5600	100 1000 100 100	1 1 1 1
VIDIS	4,9800	09:02	55	4.98	-8.62 %	23	4.9800	5.4500	809	0	1	[+]
VDS	4.98 4.98	4.0000 5.9500	09:00 09:02 09:01 16:31	191 1 5 55	4,9800 5,4500 5,4500 5,4500	1 1 1 1	333 414 456 315	4.9600 4.9000 4.7200 4.7000	5.5000 5.8500 5.9000 6.5000	300 210 4353 3600	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	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 1 2 0	10000 50000 160000 0	0.0140 0.0120 0.0105 0.0000	0.0105 0.0120 0.0155 0.0175	3781 220000 100000 2229	1 1 1 1
VOOLT	2,5700	13:03	22	2.56	0.39 %	28	2.5700	2.5900	125	1	2	[+]
VLT	2.55 2.57	2.0500 3.0700	12:24 11:51 11:51 10:28	100 649 125 10	2,5600 2,5600 2,5500 2,5600	1 1 1 1	126 125 200 125	2.5600 2.5100 2.5000 2.4700	2.6000 2.6500 2.6600 2.7000	275 3000 100 50	2 1 1 1
VRFABRIC	4,1900	11:16	40	4.11	0.96 %	20	4.0500	4.1600	300	4	16	[+]
VFA	3.89 4.19	3.2900 4.9300	11:16 11:16 11:16 10:47	20 20 20 34	4,1800 4,1700 4,1600 4,0300	2 2 2 2	46 80 80 80	4.0300 4.0000 3.9500 3.9000	4.1700 4.1800 4.1900 4.2000	418 170 582 605	1 2 1 2
VRFACTORY	0,1730	17:00	5000	0.18	-2.81 %	16000	0.1730	0.1770	10512	238	42	[+]
VRF	0.17 0.19	0.1430 0.2120	16:43 16:36 16:36 15:26	1306 950 50 98	0,1770 0,1720 0,1730 0,1780	1 1 3 4	6300 5000 8500 20213	0.1720 0.1710 0.1700 0.1690	0.1780 0.1790 0.1800 0.1820	14530 14424 1000 50	3 1 1 1
WERTHHOLZ	0,1940	16:02	60	0.00	0.00 %	700	0.1750	0.1910	172	0	0	[+]
WHH	0.00 0.00	0.1560 0.2320	15:11 13:59 13:58 13:57	5668 263 1569 7000	0,1930 0,1930 0,1930 0,1920	1 1 2 1	2228 5653 4899 4900	0.1740 0.1720 0.1500 0.1400	0.1920 0.1930 0.1990 0.2000	10000 11967 37264 9999	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	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	0.5500 0.6100 0.6200 0.6300	6000 5600 1730 200	2 1 1 1
WIERZYCL	0,6120	12:35	21	0.00	0.00 %	35	0.5920	0.6120	7834	0	0	[+]
WRL	0.00 0.00	0.4900 0.7340	09:29 09:00 17:00 17:00	5 61 400 40	0,5920 0,6120 0,6120 0,6120	1 1 1 2	40 40 40 540	0.5880 0.5620 0.5600 0.5580	0.6160 0.6200 0.6280 0.6300	690 477 500 562	2 4 1 1
XBSPROLOG	79,0000	16:36	2	76.50	3.27 %	60	77.5000	79.0000	11	0	0	[+]
XBS	76.50 79.00	61.5000 91.5000	10:22 14:40 12:20 12:19	2 35 1 1	76,5000 76,5000 76,5000 76,5000	1 4 1 2	10 23 24 25	76.5000 76.0000 75.5000 75.0000	80.0000 82.0000 82.5000 83.0000	1 2 48 11	1 2 2 3
YOSHI	2,2200	17:00	3	2.22	0.00 %	43	2.1800	2.2200	996	17	39	[+]
YOS	2.18 2.26	1.7800 2.6600	16:20 16:11 14:33 14:33	147 3 1 2	2,2000 2,2000 2,2200 2,1800	6 5 3 2	1369 3068 1255 333	2.1700 2.1600 2.1500 2.1400	2.2300 2.2400 2.2500 2.2600	5 258 1248 993	1 3 2 4
ZENERIS	3,5800	10:15	3	3.58	-0.28 %	10	3.4700	3.5800	3	0	0	[+]
ZEN	3.58 3.58	2.8700 4.2900	10:23 16:49 16:49 16:49	3 1 5 3	3,5900 3,6000 3,5900 3,5900	1 1 1 1	10 5 10 10	3.4600 3.4500 3.4200 3.4100	3.5900 3.6000 3.6100 3.6600	10 373 10 43	1 2 1 1
ZORTRAX	0,0718	15:00	3000	0.07	2.57 %	8000	0.0686	0.0718	37600	51	4	[+]
ZRX	0.07 0.07	0.0504 0.0932	15:00 15:00 15:00 15:00	8800 8400 2800 7200	0,0718 0,0718 0,0718 0,0718	1 1 1 1	500 9499 45653 20000	0.0684 0.0682 0.0680 0.0668	0.0720 0.0734 0.0746 0.0748	20000 13017 2500 60850	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	125892.6	-0.67%	02-24
WIG20	3421.0	-0.56%	02-24
WIG20 Fut	3430.0	-0.55%	02-24
WIG20USD	956.5	-0.51%	02-24
mWIG40	8824.1	-1.00%	02-24
sWIG80	30979.2	-1.03%	02-24

Notowania Świat
Dow	49174.5	+0.76%	02-24
SP500 Fut	6908.2	+0.12%	6:09
Nikkei	58810.8	+2.60%	6:03
DAX	24986.2	-0.02%	02-24
Ropa WTI	66.0	+0.64%	6:18
Złoto	5193.8	+0.97%	6:19

Notowania Waluty
EUR/PLN	4.21592	-0.01%	6:19
CHF/PLN	4.62612	-0.01%	6:19
USD/PLN	3.57336	-0.21%	6:19
EUR/USD	1.17982	+0.20%	6:19
GBP/USD	1.35208	+0.20%	6:19
USD/JPY	155.707	-0.08%	6:19

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
RAFAMET	63.00	29.63%
XTPL	70.30	8.49%
TRANSPOL	5.40	5.88%
PGFGROUP	0.53	5.60%
IPOPEMA	4.52	5.12%
Więcej ...
IFCAPITAL	0.25	-95.25%
VERCOM	112.00	-9.82%
QNATECHNO	43.50	-8.81%
SHOPER	40.00	-8.68%
SKARBIEC	32.80	-7.87%
Więcej ...
Rośnie:		83 Spółek
Bez zmian:		46 Spółek
Spada:		225 Spółek
Obrót:		2,195,856,353 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