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	0,0998	17:00	900	0.10	0.81 %	5500	0.0980	0.0998	10048	189	19	[+]
ONE	0.10 0.10	0.0696 0.1285	16:48 16:46 16:46 16:25	1 6500 1162 13500	0,0998 0,0982 0,0982 0,0982	2 1 1 2	6000 6000 13000 52400	0.0978 0.0976 0.0970 0.0968	0.1000 0.1005 0.1010 0.1020	44720 32441 49087 21500	4 2 1 3
4MOBILITY	1,3800	16:19	100	1.40	-1.43 %	50	1.3800	1.3900	100	5	6	[+]
4MB	1.30 1.40	1.1200 1.6800	13:42 13:30 13:30 11:58	50 1330 100 780	1,4000 1,4000 1,3900 1,3000	1 1 2 3	10 10 20 22	1.3100 1.2800 1.2700 1.2600	1.4000 1.4100 1.4200 1.4500	458 54 946 100	1 1 1 1
7FIT	7,3000	14:39	2	7.30	4.29 %	140	7.2000	7.3000	274	0	0	[+]
7FT	7.30 7.30	5.8500 8.7500	12:51 12:51 12:51 12:50	78 50 246 24	7,0000 7,0500 7,2500 7,2500	3 1 2 2	179 5 92 302	7.1500 7.1000 7.0500 7.0000	7.6000 7.6500 8.7500 8.8000	96 110 208 300	2 1 1 1
7LEVELS	7,7000	09:00	2	7.70	0.00 %	141	7.1000	7.7000	11	0	0	[+]
7LV	7.70 7.70	6.2000 9.2000	09:00 09:00 09:53 09:00	2 2 1 1	7,7000 7,7000 7,7000 7,7000	1 0 0 0	100 0 0 0	6.2000 0.0000 0.0000 0.0000	7.7500 13.0000 15.7000 40.0000	132 1855 169 180	1 1 1 1
ABAK	5,4500	17:00	100	4.48	23.86 %	495	4.8000	5.4500	400	6	29	[+]
ABK	4.48 5.45	4.2800 6.4000	16:01 16:00 15:54 15:52	300 392 5 2	5,2000 5,0000 4,8000 5,0000	1 1 1 1	158 237 50 3	4.5000 4.4000 4.2200 4.2000	700.0000 0.0000 0.0000 0.0000	16 0 0 0	1 0 0 0
ABSINVEST	0,6250	15:40	80	0.62	0.81 %	30	0.6200	0.6250	420	0	0	[+]
AIN	0.62 0.63	0.4960 0.7400	15:03 14:50 12:45 09:33	30 20 20 100	0,6200 0,6200 0,6200 0,6200	1 2 3 1	500 11241 9000 5000	0.5950 0.5900 0.5750 0.5700	0.6300 0.6350 0.6400 0.6450	500 500 500 500	1 1 1 1
ADATEX	0,2740	12:26	38	0.26	1.86 %	200	0.2500	0.2740	2412	1	0	[+]
ADX	0.26 0.27	0.2120 0.3160	12:25 12:25 12:25 12:25	50 350 100 200	0,2740 0,2720 0,2700 0,2680	2 2 1 1	8150 591 100 1000	0.2470 0.2460 0.2450 0.2440	0.2750 0.2760 0.2770 0.2800	2604 10000 10000 500	2 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	1000	0.0450	0.0350	25000	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 1	1000 200 36665 50000	0.0400 0.0355 0.0350 0.0100	0.0400 0.0450 0.0495 0.0500	20133 24079 200 45216	1 1 1 3
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 293 1687	1 1 4 1
AGROLIGA	23,8000	16:47	1	23.40	0.85 %	2	23.0000	23.8000	393	0	4	[+]
AGL	23.00 23.80	18.8000 28.0000	13:48 13:48 13:48 09:05	2 5 16 60	23,0000 23,2000 23,2000 23,8000	1 1 1 1	6 5 10 25	22.6000 22.4000 22.2000 21.8000	24.4000 24.6000 25.0000 25.2000	88 15 25 20	2 1 2 1
AITON	0,5280	15:51	4965	0.49	8.87 %	19910	0.5140	0.5300	6858	202	105	[+]
AIT	0.45 0.54	0.3880 0.5820	15:16 14:29 14:11 13:54	500 90 2455 1280	0,5260 0,5140 0,5280 0,5260	1 1 1 1	10000 5000 500 117	0.5000 0.4910 0.4840 0.4780	0.5320 0.5380 0.5400 0.5420	6900 15000 17776 5000	1 1 3 1
AKCEPTFIN	0,2000	11:00	20	0.20	0.00 %	200	0.1800	0.2000	6850	0	0	[+]
AFC	0.20 0.20	0.1600 0.2400	11:00 11:00 11:00 11:00	20 20 20 20	0,2000 0,2000 0,2000 0,2000	1 1 1 1	200 200 1000 1000	0.1700 0.1600 0.1500 0.1400	0.2200 0.2400 0.2500 0.2600	200 1151 200 200	1 1 1 1
ANALIZY	23,6000	15:00	41	23.40	0.85 %	39	23.6000	23.8000	228	0	2	[+]
AOL	23.40 23.60	18.8000 28.0000	11:46 14:32 12:15 12:15	38 9 38 44	23,4000 23,4000 22,2000 22,4000	1 1 2 2	262 20 212 90	23.4000 23.0000 22.2000 22.0000	24.0000 24.2000 25.0000 27.6000	103 85 189 10	2 1 2 1
APANET	1,1400	11:00	10	0.00	0.00 %	220	1.0200	1.1700	100	0	0	[+]
APA	0.00 0.00	0.9150 1.3600	15:00 15:29 15:29 15:00	200 290 620 30	1,1200 1,1200 1,1200 1,1200	1 1 1 1	200 575 15 200	0.9600 0.9500 0.9400 0.9300	1.1800 1.2000 1.2100 1.2300	100 200 200 1980	1 1 1 1
APIS	0,0210	15:12	36002	0.02	-4.55 %	202896	0.0210	0.0220	59603	176	4	[+]
ASA	0.02 0.02	0.0150 0.0270	15:12 15:00 15:00 15:00	39998 1 99999 19000	0,0210 0,0210 0,0210 0,0220	4 3 1 2	318457 189000 50000 42999	0.0205 0.0200 0.0190 0.0180	0.0225 0.0230 0.0235 0.0240	39999 135281 75000 64800	1 3 1 2
APOLLO	0,6000	15:00	834	0.00	0.00 %	200	0.5400	0.6000	1300	0	0	[+]
APC	0.00 0.00	0.4800 0.7200	15:06 15:00 11:04 11:04	705 1000 900 473	0,6400 0,6400 0,6400 0,6400	1 1 1 1	1230 1230 962 3150	0.5300 0.5250 0.5200 0.4800	0.6200 0.6950 0.7000 0.7350	807 998 715 1500	1 1 1 1
APS	8,3000	16:46	5	8.40	0.00 %	210	8.0000	8.3000	119	0	1	[+]
APS	7.85 8.40	6.7500 10.0000	15:31 15:21 15:21 13:45	1 32 30 5	8,3000 7,8500 8,0000 8,0000	2 1 1 3	496 105 440 207	7.8500 7.8000 7.6500 7.6000	8.4000 8.5000 8.6000 8.8500	110 41 282 43	1 1 2 1
AQUABB	15,5000	09:41	1	15.50	0.00 %	6	15.4000	15.5000	316	0	0	[+]
AQU	15.50 15.50	12.4000 18.6000	12:24 09:38 09:40 09:41	2 1 78 1	15,5000 15,5000 15,5000 15,5000	3 2 1 1	15 6 5 1	15.0000 14.6000 14.3000 14.2000	15.7000 15.9000 16.0000 16.4000	15 5 2334 5	2 1 4 1
AQUAPOZ	10,3000	09:02	1	10.70	-3.74 %	4	10.3000	10.6000	195	0	0	[+]
AQA	10.30 10.70	8.6000 12.8000	09:00 09:00 09:00 09:00	2 2 2 2	10,7000 10,7000 10,7000 10,7000	1 3 1 1	2 203 2 2	10.2000 10.1000 10.0000 9.9000	10.7000 12.6000 15.9000 17.2000	202 136 188 297	2 1 1 1
ARTGAMES	0,4900	16:40	121	0.48	0.41 %	21	0.4880	0.4900	1279	1	0	[+]
ARG	0.48 0.49	0.3880 0.5800	16:39 13:25 13:25 12:43	21 229 21 150	0,4940 0,4840 0,4860 0,4840	1 1 1 1	21 57 250 1000	0.4820 0.4760 0.4720 0.4700	0.4960 0.4980 0.5000 0.5100	1000 650 1381 1896	2 1 1 1
ASTRO	0,0945	12:02	725	0.00	0.00 %	716	PKC	0.0950	15000	0	0	[+]
ASR	0.00 0.00	0.0665 0.1220	11:00 11:00 11:00 11:00	109 250 116 150	0,0945 0,0945 0,0945 0,0945	2 1 1 0	10200 21222 11620 0	0.0850 0.0835 0.0680 0.0000	0.0990 0.0995 0.1000 0.1050	3540 15888 21737 13286	1 1 2 1
ATCCARGO	17,4500	14:40	23	17.20	1.45 %	2	17.0500	17.4500	121	4	74	[+]
ATA	17.05 17.50	13.8000 20.6000	14:40 13:45 13:45 13:14	7 10 6 101	17,4000 17,4500 17,3000 17,4500	4 1 1 3	360 1000 4 130	17.0000 16.9500 16.9000 16.8500	17.5000 17.6000 17.7000 17.7500	2295 55 680 256	1 1 3 1
ATOMJELLY	0,9300	16:08	9	0.93	0.00 %	179	0.8800	0.9300	451	3	3	[+]
ATJ	0.90 0.93	0.7450 1.1100	16:08 16:08 15:41 15:25	6 5 2269 11	0,9250 0,9100 0,9000 0,9100	1 1 2 1	300 300 2100 100	0.8700 0.8600 0.8500 0.8400	0.9450 0.9550 0.9600 0.9700	102 1782 3435 300	2 3 2 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	21302	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
AUXILIUM	1,2350	09:20	83	1.23	-0.40 %	1000	1.2000	1.2350	917	0	0	[+]
AUX_	1.23 1.24	0.9840 1.4750	09:20 09:20 16:04 15:53	200 40 420 11	1,2300 1,2300 1,2400 1,1700	1 1 1 3	100 200 500 2589	1.1850 1.1800 1.1750 1.1700	1.2400 1.2450 1.2500 1.2800	200 1000 966 100	1 1 1 1
AZTEC	1,9000	15:34	30	1.90	0.00 %	10	1.8400	1.9000	782	0	0	[+]
AZC	1.90 1.90	1.5200 2.2800	09:16 09:16 15:41 09:26	10 10 5 8	1,9000 1,9000 1,9000 1,9000	1 2 1 1	25 56 25 385	1.8300 1.8200 1.8100 1.8000	1.9100 1.9400 1.9500 1.9600	30 269 200 50	1 1 1 1
BALTICON	20,0000	09:34	22	20.00	0.50 %	329	19.1000	20.0000	512	0	4	[+]
BLT	20.00 20.00	16.0000 24.0000	09:19 09:00 09:00 09:00	4 12 19 130	20,0000 20,0000 20,0000 20,0000	1 1 1 1	109 10 30 30	18.9000 18.8000 18.0000 17.9000	20.8000 21.0000 22.0000 22.6000	166 173 25 56	1 2 1 1
BELEAF	4,1600	15:00	5	4.16	0.00 %	10	4.1200	4.2200	328	0	0	[+]
BLF	4.16 4.16	3.3400 4.9800	15:00 11:00 11:00 11:00	27 10 20 20	4,1600 4,1200 4,1200 4,1200	1 1 1 1	20 20 20 20	4.1000 4.0000 3.9000 3.8000	4.2800 4.3000 4.4200 4.4400	229 263 440 292	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10	0.2100	PKC	22030	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 0 0 0	134795 0 0 0	0.0170 0.0000 0.0000 0.0000	0.1500 0.1600 0.1900 0.2000	4000 1000 100 2520	1 1 1 2
BINARY	2,7600	13:32	24	0.00	0.00 %	13	PKC	PKC	1125	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 1	15 100 30 15	2.6000 2.5600 2.5200 2.5000	2.3000 2.7000 2.7200 2.7400	500 40 15 15	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	35753	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	100 500 400 1000	0.0600 0.0500 0.0400 0.0300	0.1000 0.1100 0.1200 0.1300	1500 6490 100 7190	1 3 1 1
BIOGENED	25,4000	15:02	5	25.20	0.79 %	21	23.8000	25.4000	75	0	3	[+]
BGD	25.00 25.40	20.2000 30.2000	12:34 12:34 12:34 15:55	40 10 80 8	25,0000 25,2000 25,2000 25,2000	4 1 2 2	53 27 74 4	23.6000 23.4000 23.2000 23.0000	26.2000 26.4000 27.4000 28.2000	91 77 73 54	1 1 1 1
BIOMASS	0,1915	17:00	500	0.19	1.32 %	864	0.1915	0.1950	28261	345	66	[+]
BEP	0.18 0.20	0.1515 0.2260	17:00 17:00 17:00 16:49	11055 5996 6475 675	0,1915 0,1915 0,1915 0,1930	1 1 1 1	20000 100000 50000 2571	0.1900 0.1895 0.1890 0.1885	0.1955 0.1960 0.1965 0.1990	20595 30000 2828 28100	1 3 1 4
BIZTECH	0,2000	16:40	4583	0.20	0.00 %	20000	0.1970	0.2000	21084	183	35	[+]
BTK	0.19 0.21	0.1600 0.2400	16:34 16:00 15:26 14:13	2417 127 2568 500	0,2000 0,2060 0,2000 0,2000	1 2 1 1	15000 4500 10417 50000	0.1950 0.1920 0.1910 0.1900	0.2060 0.2080 0.2100 0.2120	9873 17865 7694 9000	1 2 1 1
BKDGAMES	2,7400	16:30	20	2.73	1.86 %	9	2.7400	2.8600	19	2	6	[+]
BKD	2.72 2.82	2.1900 3.2700	16:30 15:17 15:17 15:17	1 322 375 30	2,7400 2,8200 2,8100 2,8100	2 1 1 1	540 394 30 386	2.7000 2.6700 2.6600 2.6500	2.9000 2.9200 2.9400 2.9700	40 36 25 24	2 2 1 1
BLACKPOIN	0,3500	13:24	8000	0.37	-1.69 %	1800	0.3340	0.3700	2600	18	6	[+]
BPN	0.33 0.37	0.3000 0.4480	12:18 12:17 10:04 09:25	4303 3681 1200 307	0,3700 0,3680 0,3340 0,3680	2 3 1 1	8600 11788 8500 7000	0.3320 0.3300 0.3260 0.3220	0.3720 0.3740 0.3760 0.3880	6336 5800 8000 8150	1 2 1 2
BLACKROSE	0,9420	16:49	1	0.99	-1.88 %	33	0.9400	0.9900	84	0	0	[+]
BRP	0.94 1.00	0.7920 1.1850	16:47 16:45 16:43 16:42	1 1 1 1	0,9420 0,9920 0,9920 0,9920	1 2 1 2	800 1000 100 561	0.9200 0.9020 0.9000 0.8920	0.9940 1.0000 1.0250 1.0400	1249 984 2000 1600	2 4 1 1
BPC	0,1420	15:39	300	0.14	0.00 %	100	0.1360	0.1420	200	0	0	[+]
BPC	0.14 0.14	0.1140 0.1700	16:36 16:30 16:30 16:30	100 120 100 100	0,1420 0,1420 0,1400 0,1380	1 1 1 3	100 100 100 19029	0.1240 0.1230 0.1210 0.1200	0.1430 0.1440 0.1450 0.1460	5900 8483 10400 500	2 1 1 1
BRAS	0,1990	14:18	226	0.00	0.00 %	300	PKC	PKC	24050	0	0	[+]
BSA	0.00 0.00	0.1595 0.2380	14:18 14:18 14:18 14:18	24 1 25 9865	0,1985 0,1985 0,1930 0,1930	1 1 1 1	1000 3000 500 60	0.1925 0.1920 0.1915 0.1905	0.1700 0.1925 0.1980 0.1985	480 37123 1000 4120	1 3 1 1
BSH	13,0000	10:59	9	13.00	0.00 %	444	12.9000	13.0000	182	0	0	[+]
BSH	13.00 13.00	10.4000 15.6000	09:04 16:43 16:08 16:08	9 1 207 85	13,0000 13,0000 12,9000 12,9000	1 1 2 1	200 250 1219 403	12.8500 12.4500 12.4000 12.3500	13.1000 13.1500 13.2000 13.2500	17 149 204 128	2 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	12	PKC	PKC	9775	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	10 3500 2000 3000	0.3100 0.3000 0.2400 0.2300	0.3400 0.3700 0.3820 0.3840	4020 2800 500 2376	1 1 1 2
CANNABIS	0,3375	16:37	30	0.34	-1.46 %	500	0.3335	0.3375	78	52	18	[+]
CBD	0.33 0.34	0.2740 0.4110	16:28 16:28 16:28 15:54	453 100 51 5000	0,3335 0,3335 0,3390 0,3390	1 1 1 1	100 3433 1500 1000	0.3330 0.3325 0.3320 0.3315	0.3385 0.3390 0.3395 0.3400	100 453 2500 2075	1 2 1 2
CARBON	7,0000	16:47	125	6.00	11.11 %	450	6.6000	7.0000	2605	5	35	[+]
CRB	5.94 7.00	4.8000 7.2000	16:47 16:43 16:36 16:36	12 1 13 150	7,0000 6,0600 7,0000 6,9800	1 1 1 1	98 180 186 400	6.1000 6.0800 6.0400 6.0000	7.2000 7.5000 7.6000 7.9800	200 10 21 89	1 1 1 1
CARLSON	4,0800	16:39	2	4.08	0.00 %	47	3.9700	4.0800	386	1	2	[+]
CAI	4.00 4.08	3.2700 4.8900	16:28 16:28 16:28 09:09	250 250 50 5	4,0000 4,0100 4,0100 4,0800	1 1 2 1	100 550 359 264	3.9600 3.9400 3.8800 3.8000	4.0900 4.1000 4.1400 4.1600	297 545 150 244	1 1 2 1
CARPATHIA	1,2900	10:36	560	0.00	0.00 %	28	1.2800	1.3600	100	0	0	[+]
CRC	0.00 0.00	1.0400 1.5400	10:36 10:36 09:24 11:36	20 20 215 18	1,2900 1,3000 1,4000 1,4000	1 1 1 1	20 100 100 20	1.2600 1.2400 1.1600 1.1500	1.4000 1.4200 1.4300 1.4400	100 100 20 40	1 1 1 2
CCS	0,7400	11:26	70	0.00	0.00 %	15	0.6900	0.7400	3378	0	0	[+]
CCS	0.00 0.00	0.5950 0.8850	11:26 11:20 09:06 13:21	30 1835 42 30	0,7200 0,7000 0,7400 0,7400	1 1 1 1	2500 2353 820 800	0.6850 0.6800 0.6700 0.6600	0.7500 0.7900 0.8000 0.8450	1000 1707 359 899	1 1 1 1
CDA	21,5000	15:34	1	21.40	0.47 %	9	21.5000	22.0000	7	0	6	[+]
CDA	21.40 22.00	17.1500 25.6000	13:45 13:45 13:39 12:39	8 2 70 3	22,0000 21,9000 21,4000 21,9000	1 1 2 3	451 9 3 27	21.4000 21.3000 21.1000 21.0000	22.1000 22.2000 22.3000 22.4000	12 10 20 68	2 1 1 3
CFG	2,6100	16:49	20	2.61	0.77 %	62	2.5700	2.6100	330	1	3	[+]
CFG	2.43 2.61	2.0900 3.1300	16:44 16:39 16:05 16:05	20 40 80 30	2,5700 2,4400 2,4400 2,4400	1 1 1 1	30 27 10 100	2.4400 2.4300 2.4200 2.3600	2.6700 2.8200 2.8300 2.8500	99 288 322 800	1 1 1 1
CHERRY	11,0000	17:03	19	13.00	-9.84 %	81	11.0000	11.7000	627	54	735	[+]
CHP	10.50 14.85	10.4000 15.6000	17:00 17:00 17:00 17:00	700 22 236 101	11,0000 11,0000 11,0000 11,0000	1 1 1 1	100 150 82 200	10.9500 10.7500 10.7000 10.6500	11.9500 12.0000 12.2000 12.4000	250 1000 469 500	1 2 1 1
CMI	13,0000	15:42	1	13.40	-0.76 %	4	13.0000	14.0000	883	1	7	[+]
CMI	13.00 14.00	10.8000 16.0000	14:43 14:43 14:43 14:42	385 10 10 75	14,0000 14,0000 13,9000 13,7000	1 3 1 2	5 80 10 124	12.7000 12.5000 12.3000 12.0000	14.2000 14.4000 14.6000 15.0000	5 5 5 10	1 1 1 1
COMPRZESZ	1,0600	17:04	1462	0.92	11.58 %	17000	1.0500	1.0600	30	1 026	1 129	[+]
COR	0.92 1.20	0.8800 1.3200	17:04 17:00 17:00 17:00	7538 462 38 962	1,0600 1,0600 1,0600 1,0600	2 1 3 4	9169 3968 4700 16378	1.0400 1.0300 1.0200 1.0100	1.0700 1.0900 1.1100 1.1200	3000 1700 5340 4132	1 1 2 2
CONSOLE	6,9500	15:38	8	6.95	-2.80 %	15	6.8000	6.9000	25	0	0	[+]
CLA	6.95 6.95	5.6000 8.3000	12:11 16:47 16:35 16:24	20 50 76 14	6,9500 7,1500 6,9500 6,9500	1 1 1 1	186 25 25 26	6.7500 6.7000 6.6500 6.6000	7.2000 7.5000 7.7000 7.7500	55 350 115 25	2 2 1 1
COSMA	0,4450	09:43	25	0.45	0.00 %	200	0.4310	0.4430	200	0	0	[+]
COS	0.45 0.45	0.3560 0.5340	09:42 09:47 14:51 14:44	30 25 1 1	0,4450 0,4450 0,4390 0,4250	1 2 1 2	10 229 484 300	0.4300 0.4250 0.4240 0.4120	0.4440 0.4450 0.4470 0.4480	200 1742 200 1290	1 1 1 1
CTEGROUP	0,0310	15:15	2000	0.03	-8.82 %	8700	0.0304	0.0310	3000	13	0	[+]
CTE	0.03 0.03	0.0218 0.0402	15:09 15:00 15:00 11:10	7000 4000 1000 9324	0,0310 0,0310 0,0340 0,0304	1 1 1 1	70000 42788 26999 73000	0.0284 0.0262 0.0234 0.0232	0.0336 0.0338 0.0340 0.0344	18022 60000 30000 20000	1 1 1 1
CWA	6,5800	16:08	10	6.50	-1.20 %	2	6.6000	6.7000	50	4	26	[+]
CWA	6.50 6.74	5.2000 7.8000	15:51 15:51 15:40 13:57	250 250 50 20	6,6000 6,7000 6,7000 6,7400	1 1 1 1	835 50 2 50	6.5800 6.5600 6.5000 6.4800	6.7200 6.7400 6.8000 6.9000	50 55 50 50	1 1 1 1
CZARNKOW	0,0810	15:00	3195	0.10	-19.00 %	15304	0.0810	0.1000	20836	3	0	[+]
BRO	0.08 0.10	0.0800 0.1200	11:00 11:00 11:00 15:00	100 100 264 5000	0,1000 0,1000 0,1000 0,0995	1 1 1 1	100 100 200 200	0.0800 0.0735 0.0725 0.0720	0.1050 0.1100 0.1220 0.1250	1613 31007 200 100	2 4 1 1
DANKS	0,7750	10:19	15	0.00	0.00 %	1683	0.7100	0.7650	15401	0	0	[+]
DNS	0.00 0.00	0.6200 0.9300	10:10 09:05 09:00 09:00	1000 15 986 14	0,7200 0,7950 0,7700 0,7700	1 1 1 1	999 99 2000 2000	0.6250 0.5450 0.5000 0.4000	0.7900 0.8000 0.8100 0.8200	4998 4000 3246 7830	1 1 2 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10000	PKC	PKC	142	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	10 20000 100 8608	0.1700 0.1490 0.1400 0.1120	0.1300 0.1400 0.1480 0.1490	450 12329 2000 7362	1 1 1 1
DEKTRA	7,6000	14:03	70	7.56	0.53 %	29	7.5800	7.6000	350	1	8	[+]
DKR	7.56 7.60	6.0600 9.0600	14:03 13:41 12:57 10:58	83 628 147 60	7,6000 7,6000 7,6000 7,5800	2 3 1 2	122 130 199 227	7.4800 7.4600 7.4400 7.4200	7.7000 7.7200 7.7600 7.8000	49 100 90 116	1 1 1 1
DETGAMES	1,7800	17:01	259	1.70	0.00 %	99	1.7200	1.7800	80	2	3	[+]
DEG	1.70 1.79	1.3600 2.0400	17:00 17:00 16:49 16:49	2 100 136 100	1,7800 1,7800 1,7800 1,7700	2 2 1 1	1616 2960 1200 1100	1.7100 1.7000 1.6900 1.6700	1.7900 1.8200 1.8300 1.8400	3144 920 3929 40	2 1 1 1
DGNET	9,5600	17:00	2	11.30	-15.77 %	2	9.4400	9.5600	148	3	27	[+]
DGN	9.04 11.30	9.0400 13.5500	14:10 14:10 14:10 14:10	14 20 20 20	9,2200 9,2600 9,2800 9,3000	1 1 1 1	2 2 2 2	9.3600 9.3200 9.3000 9.2800	9.6400 9.6600 9.7000 9.8000	20 20 20 20	1 1 1 1
DITIX	0,2330	15:52	111	0.24	-2.92 %	700	0.2240	0.2320	100	0	0	[+]
DTX	0.22 0.24	0.1905 0.2850	15:47 09:27 16:46 16:32	300 55 111 1000	0,2240 0,2380 0,2400 0,2240	1 1 1 1	9890 5000 6626 1000	0.2230 0.2220 0.2210 0.2200	0.2330 0.2390 0.2400 0.2410	1189 4735 18491 1872	1 1 1 1
DRAGEUS	1,5800	16:47	19	1.25	24.41 %	6	1.4500	1.5800	3800	19	26	[+]
DRG	1.25 1.59	1.2000 1.8000	16:47 15:36 15:08 15:03	25 80 50 46	1,5750 1,5800 1,5800 1,4500	1 1 1 1	100 400 459 490	1.4000 1.3900 1.3850 1.3000	1.5900 1.5950 1.6050 1.6100	1757 100 100 1168	2 1 1 1
DRFINANCE	0,9450	10:20	15	0.00	0.00 %	12	0.8600	0.9400	7	0	0	[+]
DRF	0.00 0.00	0.7600 1.1300	10:50 10:50 10:50 10:50	23 4 973 1316	0,9450 0,9300 0,8900 0,8300	2 1 1 2	760 1111 906 3135	0.8400 0.8350 0.8300 0.8250	0.9450 0.9500 0.9800 0.9900	662 500 2916 181888	1 1 1 2
DUALITY	0,7360	16:31	401	0.73	2.22 %	1200	0.7140	0.7360	458	13	9	[+]
DUA	0.70 0.74	0.5840 0.8720	15:20 15:02 14:56 14:56	1690 200 1745 100	0,7360 0,7360 0,7380 0,7380	1 1 3 1	1000 200 3842 1000	0.7120 0.7060 0.7040 0.7020	0.7380 0.7400 0.7420 0.7440	4479 3495 2329 200	2 2 1 1
EASYCALL	8,8000	16:49	1	8.85	-1.12 %	19	8.8000	9.1500	50	1	10	[+]
ECL	8.60 9.15	7.1000 10.6000	14:44 14:44 14:41 14:41	346 110 100 25	9,1500 9,1500 9,0000 8,9000	1 1 1 2	60 41 35 847	8.7500 8.7000 8.6500 8.6000	9.2000 9.2500 9.3000 9.3500	59 723 1300 211	1 3 2 1
ECCGAMES	0,3870	15:33	50	0.37	4.59 %	3000	0.3820	0.3870	50	2	1	[+]
ECC	0.37 0.39	0.2960 0.4440	15:33 12:49 12:49 12:48	150 800 1000 17	0,3860 0,3860 0,3860 0,3850	1 1 2 1	2500 1000 281 100	0.3800 0.3760 0.3700 0.3660	0.3890 0.3950 0.3970 0.4000	75 150 191 5561	1 1 1 2
ECO5TECH	1,8500	14:14	152	0.00	0.00 %	106	1.7100	1.8400	100	0	0	[+]
ECT	0.00 0.00	1.4800 2.2200	14:14 14:09 14:09 14:09	514 36 6 58	1,8400 1,8300 1,8300 1,8250	1 1 1 2	167 40 1560 840	1.7000 1.6600 1.6500 1.5300	1.8500 1.8600 1.8900 1.9000	2398 1225 100 40	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1	1.0000	PKC	18180	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	10 500 100 6000	0.1300 0.1200 0.1000 0.0800	0.1000 0.1300 0.1360 0.1380	4000 3393 100 200	2 1 1 1
EKIOSK	0,9500	14:36	11	0.00	0.00 %	111	0.9400	1.0000	300	0	0	[+]
EKS	0.00 0.00	0.7600 1.1400	14:36 13:42 09:00 16:08	89 11 10 10	0,9500 1,0000 0,9950 0,9950	2 1 1 1	1187 100 140 200	0.9200 0.9000 0.8900 0.8800	1.0100 1.0400 1.0500 1.0600	1000 100 100 100	1 1 1 1
EKIPA	3,0000	16:27	4	3.02	-2.28 %	1211	2.9500	3.0000	1742	5	14	[+]
EEE	2.94 3.07	2.4200 3.6200	16:17 16:04 16:04 15:43	180 46 8 14	3,0000 3,0000 2,9900 2,9400	1 1 2 2	780 200 1710 205	2.9400 2.9300 2.9200 2.9100	3.0700 3.0800 3.0900 3.1000	581 897 108 3033	4 2 1 2
EKOBOX	1,3900	15:15	750	1.40	-2.80 %	1038	1.3900	1.4050	500	9	13	[+]
EBX	1.39 1.42	1.1200 1.6800	14:23 14:21 13:47 13:47	1133 1079 500 100	1,4200 1,3900 1,3900 1,3900	2 7 1 3	1271 4100 500 4250	1.3850 1.3800 1.3750 1.3700	1.4100 1.4200 1.4250 1.4300	750 500 500 500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	2250	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0500 0.0775 0.0890 0.0935	16677 6868 33210 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	190	5.5000	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	20 20 22 20	5.4000 5.3000 5.2000 5.1500	4.0000 5.9000 6.8500 7.0000	5000 170 50 20	1 1 1 1
EKOPOL	5,1500	16:22	100	5.15	3.00 %	2715	5.0500	5.1500	444	0	1	[+]
EGH	5.15 5.15	4.1200 6.1500	10:42 15:17 14:34 12:52	2 400 800 549	5,1500 5,0000 5,1500 5,0000	3 1 1 1	1631 201 550 75	5.0000 4.9800 4.9600 4.9400	5.3000 5.4000 5.4500 5.5000	360 874 718 48	1 5 5 3
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6800	5000	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.6900 0.7000 0.7700 0.8000	5022 8100 800 13200	2 3 1 4
EMPERIA	2,5000	16:04	1	2.90	0.00 %	900	2.1200	2.5000	784	1	3	[+]
EMP	2.50 2.90	2.3200 3.4800	14:33 14:33 10:53 09:14	200 500 375 5	2,5000 2,5000 2,5000 2,9000	1 1 1 1	1500 1 333 10000	2.1000 2.0000 1.9100 1.9000	2.6600 2.8000 2.8800 2.9000	700 467 297 1025	1 1 1 2
ENEIDA	9,9000	11:39	103	10.10	-1.00 %	10	9.8000	10.4000	29	0	1	[+]
END	9.90 10.50	8.1000 12.1000	11:39 11:39 10:56 09:06	1 29 2 1	10,1000 10,1000 10,5000 10,1000	1 1 2 1	10 10 79 10	9.4000 9.1000 9.0000 8.9000	10.5000 10.7000 10.8000 10.9000	3019 1 110 10	3 1 2 1
EONET	29,0000	11:58	8	27.80	-3.33 %	11	27.2000	29.0000	2	0	4	[+]
EON	27.80 29.00	22.4000 33.2000	11:58 10:46 09:06 09:00	1 119 10 10	27,8000 27,8000 27,8000 27,8000	1 2 2 1	200 210 15 90	27.0000 26.8000 25.6000 25.2000	30.0000 30.2000 30.4000 30.6000	941 558 50 50	2 2 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2200	100	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2240 0.2260 0.2280 0.2300	125 6795 200 400	1 1 1 2
EUROSNACK	2,7300	16:32	100	2.69	1.11 %	979	2.7000	2.7300	568	5	13	[+]
ECK	2.64 2.73	2.1600 3.2200	16:12 15:52 13:56 12:22	21 20 900 190	2,7000 2,7300 2,7000 2,7000	1 1 1 1	502 10 88 500	2.6200 2.5800 2.5400 2.5100	2.7900 2.8000 2.8100 2.8500	710 900 85 100	2 2 1 1
EUROTAX	2,3600	16:07	150	2.32	0.00 %	994	2.2600	2.3600	848	1	3	[+]
ETX	2.26 2.36	1.8600 2.7800	15:47 15:47 14:06 15:57	487 563 100 850	2,2600 2,2800 2,3200 2,3600	1 1 1 1	1261 999 100 100	2.2400 2.2200 2.2000 2.1600	2.7000 2.7600 2.8000 2.9600	770 246 12205 500	1 1 1 1
EXAMOBILE	3,3800	16:28	150	3.28	3.05 %	870	3.2600	3.3800	288	3	8	[+]
EXA	3.28 3.38	2.6400 3.9200	10:08 09:59 09:59 09:59	1000 62 20 20	3,2800 3,3800 3,3800 3,3600	2 2 1 1	27 60 20 325	3.1400 3.1000 3.0600 3.0400	3.4000 3.4200 3.4800 3.5000	70 420 20 20	2 2 1 1
EXCELLENC	0,1924	16:40	53	0.19	-0.62 %	10400	0.1904	0.1928	2400	127	24	[+]
EXC	0.19 0.19	0.1544 0.2310	16:40 16:38 16:38 15:38	1675 2000 2400 725	0,1926 0,1926 0,1926 0,1920	1 1 1 1	2000 7355 2000 15000	0.1902 0.1896 0.1890 0.1886	0.1930 0.1934 0.1936 0.1938	9947 1660 10361 5600	1 2 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	20000	0.0490	0.0350	10000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 1 0 0	10 37196 0 0	0.0350 0.0345 0.0000 0.0000	0.4200 0.5300 0.0000 0.0000	12579 1111 0 0	1 1 0 0
FARM51	5,3200	17:00	3	5.32	0.38 %	1691	5.2000	5.3200	997	8	41	[+]
F51	5.20 5.36	4.2600 6.3800	16:22 16:22 16:14 16:14	42 6 94 22	5,2000 5,2000 5,2000 5,2000	1 1 2 2	300 100 299 15	5.1800 5.1600 5.1400 5.1200	5.3600 5.3800 5.4000 5.4200	100 40 300 715	1 1 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	6	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	150 80 415 100	15.0000 12.9000 12.0000 8.0000	13.5000 13.8000 14.4000 15.0000	100 73 70 1908	1 1 1 1
FEMTECH	0,6200	10:55	1260	0.67	-1.59 %	120	0.6300	0.6550	1700	4	2	[+]
FEM	0.62 0.69	0.5400 0.8000	10:55 10:42 10:40 10:19	140 60 1700 381	0,6300 0,6300 0,6350 0,6700	1 2 2 1	353 27 4099 3000	0.6200 0.6000 0.5750 0.5700	0.6700 0.6850 0.6900 0.6950	5019 795 2814 2541	1 1 2 1
FHDOM	4,5200	10:48	3	0.00	0.00 %	241	4.2200	4.5200	1225	0	0	[+]
FHD	0.00 0.00	3.6200 5.4000	15:04 15:20 13:01 09:47	10 6 12 12	4,5200 4,5200 4,5200 4,5200	1 1 1 1	198 400 116 130	3.6400 3.6200 3.1000 3.0000	4.8200 5.4000 5.5000 5.9000	209 997 1000 500	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	300	0.4880	PKC	64393	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 3 2	10 1000 30100 1000	0.4650 0.3910 0.1000 0.0900	0.1100 0.3800 0.3910 0.4880	4546 340 4822 5149	1 1 1 1
FINTECH	0,0888	17:00	180	0.09	0.45 %	125	0.0836	0.0888	15819	76	7	[+]
FTH	0.08 0.09	0.0614 0.1135	17:00 16:46 16:37 16:36	19820 1 179 1884	0,0888 0,0888 0,0838 0,0890	1 1 2 1	1900 1100 200 2000	0.0830 0.0826 0.0824 0.0820	0.0890 0.0898 0.0900 0.0920	36116 11955 209885 1000	1 1 4 1
FOOTHILLS	0,4040	11:00	50	0.40	0.00 %	300	0.4040	0.4300	200	0	0	[+]
FTL	0.40 0.40	0.3240 0.4840	11:00 11:00 11:00 15:00	30 30 30 560	0,4040 0,4040 0,4040 0,4040	1 1 1 1	200 200 200 200	0.3900 0.3860 0.3700 0.3600	0.4400 0.4600 0.4800 0.4900	200 200 200 200	1 1 1 1
FOREVEREN	3,4300	16:48	3	3.45	-0.58 %	253	3.4200	3.4900	1551	1	4	[+]
FOR	3.43 3.49	2.7600 4.1400	16:33 16:18 14:55 14:17	1 2 500 150	3,4400 3,4400 3,4900 3,4800	3 1 1 1	210 433 355 185	3.4100 3.4000 3.3900 3.3800	3.5000 3.5200 3.5300 3.5400	1840 400 100 1215	4 1 1 2
FORTWRO	41,6000	16:48	22	41.70	-0.48 %	5	41.1000	41.5000	25	0	12	[+]
FRW	41.00 41.70	33.4000 50.0000	16:48 16:48 15:54 15:39	3 25 22 31	41,6000 41,5000 41,6000 41,6000	1 1 1 2	1 5 100 120	41.0000 40.9000 40.8000 40.5000	41.6000 41.7000 42.0000 42.3000	16 93 65 15	1 1 1 1
FOTOVOLT	0,6640	16:47	950	0.71	-3.77 %	516	0.6600	0.7180	1153	5	3	[+]
FVE	0.66 0.72	0.5680 0.8480	16:46 16:46 16:46 16:46	215 2785 500 100	0,6700 0,6700 0,6700 0,6720	1 1 1 1	500 100 1000 500	0.6400 0.6380 0.6360 0.6340	0.7200 0.7260 0.7280 0.7300	500 500 2222 9000	1 1 1 1
GALVO	1,7500	13:58	151	1.53	0.00 %	2000	1.5600	1.7500	849	1	1	[+]
GAL	1.53 1.75	1.2300 1.8300	13:58 10:26 09:46 17:04	349 7 7 763	1,7400 1,7300 1,5300 1,7500	1 2 2 1	2000 682 2000 7	1.5500 1.5000 1.4900 1.4800	1.7700 1.7900 1.9000 1.9800	599 1000 3109 640	1 1 2 1
GAMEDUST	0,0735	09:07	150	0.07	1.38 %	12000	0.0655	0.0730	1000	0	0	[+]
GDC	0.07 0.07	0.0515 0.0955	12:38 12:02 12:02 11:38	400 980 890 9000	0,0725 0,0725 0,0725 0,0725	1 1 1 1	1000 13600 170 967	0.0630 0.0625 0.0620 0.0605	0.0735 0.0755 0.0780 0.0790	5195 1000 9947 2000	1 1 1 1
GAMIVO	15,1500	16:39	2	14.90	1.00 %	7	14.8000	15.1500	198	1	16	[+]
GMV	14.90 15.15	11.9500 17.8500	16:39 16:39 16:39 16:39	5 7 115 91	15,1500 15,1500 15,1000 15,0500	1 1 3 1	44 110 58 858	14.7000 14.6500 14.5000 14.4500	15.2000 15.3000 15.3500 15.4000	200 64 300 150	1 1 1 1
GENOMED	25,4000	12:51	1	25.40	0.00 %	14	25.4000	25.8000	4	0	0	[+]
GEN	25.40 25.40	20.4000 30.4000	12:25 17:00 17:00 09:26	1 1 2 10	25,4000 25,0000 25,0000 25,4000	3 1 1 1	88 1 2 2	25.2000 25.0000 24.2000 24.0000	26.0000 26.4000 26.6000 26.8000	10 5 2 5	1 1 1 1
GENXONE	5,9600	16:01	5	5.78	3.47 %	20	5.7400	5.9400	20	1	3	[+]
GX1	5.76 5.96	4.6300 6.9200	15:58 15:58 14:57 14:48	176 19 1 3	5,9600 5,9600 5,9600 5,9400	1 1 1 2	20 20 165 25	5.6800 5.6200 5.5800 5.5600	5.9600 5.9800 6.0000 6.0200	69 452 1666 60	1 2 3 2
GEOTRANS	6,2800	16:49	132	6.12	2.61 %	187	6.1800	6.2800	468	2	10	[+]
GTS	6.12 6.28	4.9000 7.3400	16:49 16:49 16:49 16:49	50 100 50 20	6,2800 6,2800 6,2600 6,2400	3 2 3 2	301 105 113 1166	6.1200 6.1000 6.0800 6.0600	6.3400 6.4400 6.4800 6.5000	100 5 100 250	1 1 1 2
GHYDROGEN	2,0000	15:21	955	2.26	-11.50 %	151	2.0000	2.1800	35	3	7	[+]
GHY	2.00 2.26	1.8100 2.7000	15:18 15:18 15:18 15:18	5 30 5 5	2,0000 2,0000 2,0000 2,1000	1 1 1 1	20 300 333 731	1.9700 1.9500 1.9200 1.9100	2.2000 2.2600 2.2800 2.3000	30 1127 3899 40	1 2 1 2
GKSKAT	0,1300	11:00	10000	0.00	0.00 %	1000	0.1220	0.1300	15000	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:00 11:00 12:24 12:18	1000 9000 6000 10000	0,1300 0,1300 0,1300 0,1300	4 1 0 0	18395 5000 0 0	0.1200 0.1000 0.0000 0.0000	0.1400 0.1700 0.1800 0.1970	13000 97757 9551 20000	2 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	0.2000 0.2400 0.5500 10.0000	3261 18469 303 1	1 1 1 1
GOTFI	11,0000	11:00	1	0.00	0.00 %	1	0.1000	11.0000	28	0	0	[+]
GTF	0.00 0.00	8.8000 13.2000	11:00 12:58 11:00 12:26	39 75 1 25	11,0000 12,0000 12,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.0000 15.0000 16.2000 100.0000	24 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	43983	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 0	250 8800 130000 0	0.2200 0.0440 0.0100 0.0000	0.0100 0.1000 0.1500 0.2000	213 220 5000 2600	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,1900	17:00	15	1.12	-2.46 %	3500	1.0600	1.1900	1783	7	8	[+]
GRM	1.10 1.19	0.8920 1.3350	17:00 16:21 16:21 16:21	85 15 609 1	1,1900 1,1900 1,1800 1,1600	2 1 1 2	1200 4000 300 1200	1.0550 1.0500 1.0400 1.0300	1.1950 1.2150 1.2200 1.2300	1900 2500 28376 100	2 1 1 1
GRUPAMZ	0,3700	15:23	200	0.37	0.00 %	6000	0.3610	0.3700	83053	2	1	[+]
GMZ	0.37 0.37	0.2960 0.4440	09:00 09:00 09:50 09:00	24 2076 222 1	0,3700 0,3700 0,3700 0,3700	4 2 1 1	1216 1030 1000 2000	0.3600 0.3590 0.3580 0.3560	0.3820 0.3830 0.3850 0.3900	1657 135 12832 55	1 1 1 1
GRUPAREC	66,0000	15:22	1	69.00	-0.75 %	10	64.5000	68.5000	209	0	7	[+]
GRC	66.00 69.00	55.5000 82.5000	15:12 14:58 14:57 14:57	5 1 39 1	66,0000 66,0000 66,0000 66,0000	1 3 2 3	1 10 27 47	63.5000 63.0000 62.5000 62.0000	69.0000 69.5000 70.0000 71.5000	27 80 201 3	2 5 2 2
HEMP	0,2860	17:00	4965	0.29	-1.04 %	35	0.2860	0.2865	10000	212	60	[+]
HMP	0.27 0.29	0.2315 0.3465	17:00 16:42 16:40 16:35	800 7377 623 4000	0,2860 0,2860 0,2860 0,2860	1 1 1 2	2000 6300 10000 4000	0.2830 0.2805 0.2800 0.2780	0.2870 0.2880 0.2890 0.2895	7520 8519 4330 3964	1 1 2 1
HILANDER	2,5700	17:00	1	2.50	0.00 %	1000	2.5000	2.5700	180	13	32	[+]
HER	2.44 2.67	2.0000 3.0000	17:00 15:37 14:59 14:52	99 25 10 20	2,5700 2,4900 2,5500 2,4900	3 1 2 1	2205 18076 3100 250	2.4900 2.4800 2.4500 2.4400	2.5800 2.6000 2.6500 2.6600	199 181 181 299	1 1 1 2
HIPOWERSA	0,6580	16:42	20	0.62	-0.30 %	1550	0.6020	0.6580	1165	19	12	[+]
HPE	0.60 0.66	0.4960 0.7440	15:31 15:31 15:31 15:31	1670 320 860 350	0,6000 0,6020 0,6020 0,6060	2 1 2 2	1930 1099 6300 1600	0.6000 0.5640 0.5620 0.5600	0.6600 0.6900 0.6920 0.7040	3027 1044 3000 3000	2 1 1 1
HIPROMINE	130,5000	15:40	2	129.00	-0.76 %	7	128.0000	130.5000	17	0	27	[+]
HPM	123.00 131.50	103.5000 154.5000	15:24 13:08 10:53 10:50	1 23 1 4	130,5000 128,0000 131,0000 125,0000	1 2 1 1	10 21 47 30	127.0000 125.0000 124.0000 123.0000	131.0000 132.5000 133.0000 133.5000	161 38 27 130	2 1 2 2
HORTICO	6,2000	16:29	49	6.28	0.32 %	1500	6.2200	6.3200	425	4	26	[+]
HOR	6.20 6.36	5.0400 7.5200	16:29 16:29 15:43 14:36	300 651 81 56	6,2200 6,2200 6,2200 6,2200	2 1 2 2	2251 250 1330 6576	6.2000 6.1800 6.1600 6.1400	6.3600 6.3800 6.4000 6.4200	412 1200 313 1685	2 1 1 1
Hub.Tech	0,2650	15:26	200	0.26	0.38 %	1000	0.2630	0.2650	2300	71	19	[+]
HUB	0.26 0.27	0.2090 0.3130	11:41 11:39 11:39 11:39	7800 26761 23949 1000	0,2660 0,2650 0,2650 0,2650	2 4 4 2	1400 11805 23860 19400	0.2620 0.2610 0.2600 0.2580	0.2660 0.2670 0.2680 0.2690	30000 1552 10222 9408	1 2 3 2
HURTIMEX	0,1540	15:23	300	0.15	0.00 %	72	0.1400	0.1540	2528	0	0	[+]
HRT	0.15 0.15	0.1240 0.1840	13:33 16:13 13:41 13:34	7000 1 70 100	0,1540 0,1540 0,1380 0,1540	1 1 1 1	5863 14900 11357 5499	0.1380 0.1320 0.1310 0.1210	0.1550 0.1570 0.1580 0.1600	236 2501 10000 13979	1 1 1 2
HYDRAPRES	0,5700	09:20	200	0.57	0.00 %	100	0.5600	0.5800	17597	0	0	[+]
HPS	0.57 0.57	0.4560 0.6800	12:14 12:07 11:34 11:34	200 2000 900 100	0,5700 0,5800 0,5800 0,5750	1 1 1 1	100 100 500 300	0.5550 0.5200 0.5050 0.4700	0.5950 0.6000 0.6400 0.6450	100 2305 100 932	1 1 1 2
HYENERGY	2,5000	15:00	69	2.29	13.64 %	5	PKC	2.5000	5598	2	4	[+]
HEN	2.29 2.50	1.8350 2.7400	15:00 15:00 15:00 15:00	12 19 5 495	2,5000 2,5000 2,5000 2,5000	1 1 1 1	155 600 660 1000	2.2900 2.2200 2.2100 2.2000	2.6700 2.6800 2.7000 2.7800	279 130 850 270	1 1 1 1
IBCPOLSKA	1,6600	15:43	250	1.65	8.50 %	193	1.5450	1.6600	76	4	7	[+]
IBC	1.65 1.66	1.3200 1.9800	15:22 11:39 11:39 11:39	30 4000 50 50	1,6600 1,6500 1,6500 1,6500	1 2 1 2	50 1180 19 135	1.5400 1.5200 1.5100 1.5000	1.6700 1.6800 1.7000 1.7050	50 50 900 1100	1 1 1 1
ICECODE	0,1840	17:00	4132	0.16	12.20 %	7000	0.1610	0.1840	2777	410	72	[+]
ICG	0.15 0.19	0.1280 0.1900	15:52 15:52 15:49 15:49	51 60 440 60	0,1850 0,1800 0,1730 0,1660	4 1 1 1	33000 4500 20000 3998	0.1600 0.1560 0.1540 0.1510	0.1900 0.1990 0.2000 0.2100	28405 33998 14000 1000	3 2 3 1
ICPD	1,5000	09:09	7	1.50	0.00 %	18	1.4200	1.4900	50	0	0	[+]
ICD	1.50 1.50	1.2000 1.8000	09:22 09:14 09:12 09:10	7 7 7 7	1,5000 1,5000 1,5000 1,5000	1 1 1 1	100 20 100 100	1.3800 1.3300 1.2200 1.1800	1.5000 1.5200 1.6200 1.7000	749 600 1000 728	1 1 1 2
IDH	2,1000	09:38	31	2.02	0.00 %	20	1.9000	2.1000	833	0	1	[+]
IDH	2.02 2.10	1.6200 2.4200	09:38 09:38 09:38 11:57	328 20 5 24	2,0800 2,0600 2,0200 2,1000	1 1 1 2	20 20 100 2300	1.8000 1.7600 1.7200 1.6200	2.1800 2.2000 2.2200 2.2400	20 2214 20 20	1 2 1 1
IGORIA	0,2140	12:54	300	0.22	-0.47 %	1000	0.2080	0.2140	880	1	0	[+]
IGT	0.21 0.22	0.1720 0.2580	11:42 10:55 09:09 09:30	50 170 34 40	0,2140 0,2140 0,2150 0,2150	1 2 1 2	500 1500 1500 11000	0.2050 0.2030 0.2020 0.2010	0.2150 0.2240 0.2250 0.2270	1426 1000 700 1400	1 1 1 1
IMAGEPWR	1,5000	15:29	181	0.00	0.00 %	598	1.2100	1.7900	398	0	0	[+]
IPW	0.00 0.00	1.2000 1.8000	15:03 15:01 15:00 15:00	130 333 1300 448	1,5000 1,5000 1,5000 1,5000	1 1 0 0	819 1 0 0	1.2000 1.0000 0.0000 0.0000	1.8000 1.9800 2.5800 2.6000	1000 157 450 450	1 1 1 1
IMMGAMES	2,6000	15:18	192	2.68	-0.76 %	2417	2.5400	2.6000	1208	7	17	[+]
IMG	2.54 2.68	2.1600 3.2000	14:38 11:44 11:44 11:06	683 100 400 2500	2,5400 2,5400 2,5400 2,5400	2 3 1 1	1426 1906 1000 995	2.5000 2.4800 2.4400 2.3200	2.6200 2.7000 2.7600 2.7800	987 410 500 1074	1 1 1 1
INCUVO	0,7500	16:13	3800	0.62	24.17 %	500	0.7340	0.7480	350	141	102	[+]
IVO	0.62 0.80	0.5980 0.8940	16:09 16:09 15:57 15:55	3300 2000 1109 591	0,7500 0,7700 0,7860 0,7860	2 1 1 1	1529 1881 919 250	0.7280 0.7200 0.7160 0.7120	0.7500 0.7680 0.7700 0.7820	5000 3387 3000 1500	1 1 1 1
INFRA	2,7600	09:58	10	0.00	0.00 %	50	2.6700	2.7600	10	0	0	[+]
IFA	0.00 0.00	2.2100 3.3100	16:11 16:11 16:11 10:03	110 300 20 4	2,6800 2,7100 2,7300 2,8800	1 1 1 1	20 50 191 20	2.6600 2.6200 2.6100 2.6000	2.7700 2.8700 2.8800 2.9000	50 70 174 980	1 2 1 1
INTERIAPL	7,5000	10:12	258	7.30	0.00 %	282	7.2000	7.5000	638	3	18	[+]
INT	7.30 7.50	5.8500 8.7500	09:00 09:00 09:00 14:34	2057 75 125 28	7,3000 7,3000 7,3000 7,5000	1 1 1 1	283 200 2 20	7.1500 7.1000 7.0000 6.9000	7.5500 7.6500 7.7000 7.9000	500 658 1193 20	1 1 4 1
INTM	0,0355	11:24	3929	0.00	0.00 %	1000	0.0355	0.0250	2209	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 1	44064 10 1000 55000	0.0290 0.0250 0.0235 0.0210	0.0350 0.0485 0.0495 0.0795	35000 40322 30000 11189	1 2 1 1
INTWORKS	2,3400	17:00	10	2.16	0.00 %	5	2.1200	2.3400	1455	2	4	[+]
IWS	2.14 2.34	1.7300 2.5800	17:00 14:34 12:36 12:35	60 5 35 465	2,3400 2,3200 2,3200 2,1800	1 1 1 1	50 59 1000 30	2.0800 2.0600 2.0400 2.0200	2.3600 2.3800 2.4200 2.4400	100 827 50 269	1 1 1 1
INVENTION	0,1850	16:41	150	0.18	-0.80 %	5000	0.1840	0.1850	3549	94	17	[+]
INM	0.18 0.19	0.1470 0.2200	16:37 16:29 16:06 16:06	1300 1 1597 100	0,1850 0,1850 0,1830 0,1830	1 2 1 1	7500 8199 1800 7500	0.1815 0.1805 0.1800 0.1765	0.1855 0.1860 0.1870 0.1875	10581 10542 58559 9945	2 1 2 1
INVESTEKO	3,2000	16:36	400	0.00	0.00 %	400	3.2000	3.4000	400	0	0	[+]
IVE	0.00 0.00	2.5600 3.8400	14:33 14:33 14:33 14:12	1 400 109 400	3,4600 3,1400 3,1000 3,0000	1 1 1 1	1610 1500 239 430	3.0000 2.7400 2.7200 2.7000	3.4400 3.4600 3.6000 3.8400	10 377 1157 1365	1 1 1 2
JRCGROUP	0,1450	15:23	1999	0.15	0.00 %	743032	0.1350	0.1450	2000	2	0	[+]
JRC	0.15 0.15	0.1160 0.1740	15:00 11:23 11:00 11:00	1 968 5500 500	0,1450 0,1350 0,1350 0,1350	1 1 1 1	2000 2000 5900 5000	0.1320 0.1140 0.1110 0.1100	0.1460 0.1470 0.1480 0.1500	30000 1000 40000 72120	1 1 1 3
JUJUBEE	1,7300	14:22	160	1.83	-0.57 %	754	1.7450	1.7850	200	1	2	[+]
JJB	1.73 1.83	1.4650 2.1900	14:22 13:30 13:30 13:30	160 40 20 200	1,7350 1,7350 1,7350 1,7400	3 1 1 1	890 5000 447 200	1.7300 1.7200 1.7150 1.7100	1.7900 1.8000 1.8100 1.8200	160 200 1528 200	1 1 1 1
KANCELWEC	2,0000	09:02	80	2.00	0.50 %	6	1.9900	2.0000	1020	0	0	[+]
KPI	2.00 2.00	1.6000 2.4000	11:17 09:35 09:17 09:58	1000 1 1000 1000	1,9900 2,0600 2,0000 1,9900	2 1 1 1	1260 1053 369 400	1.9200 1.9000 1.7200 1.7100	2.0400 2.0600 2.0800 2.1000	80 674 2350 25000	1 1 3 1
KBJ	23,5000	17:00	295	23.50	0.00 %	150	23.3000	24.0000	300	0	12	[+]
KBJ	23.50 23.50	18.8000 28.2000	09:41 09:41 09:00 10:34	5 195 2 3	23,5000 23,5000 23,5000 23,5000	1 1 1 1	100 200 1 190	23.1000 22.5000 22.4000 22.0000	24.2000 24.3000 24.7000 24.8000	474 3932 13 110	2 1 1 1
KLABATER	0,7750	17:00	4	0.84	-6.63 %	3000	0.7600	0.7750	1996	350	272	[+]
KBT	0.75 0.84	0.6750 1.0000	16:34 16:30 16:30 16:28	1000 6 200 2755	0,7700 0,7500 0,7500 0,7500	3 2 2 2	19000 3694 6014 4000	0.7550 0.7500 0.7450 0.7400	0.7800 0.7850 0.7900 0.7950	1673 2101 3909 900	1 3 3 1
KLEPSYDRA	6,0400	16:47	22	6.02	0.33 %	250	5.9400	6.0400	9876	13	79	[+]
KLE	5.90 6.12	4.8200 7.2200	16:41 16:00 15:58 15:58	100 2 16 300	6,0400 6,0400 5,9000 5,9000	3 1 6 6	650 25 1341 1260	5.9200 5.9000 5.8800 5.8600	6.0600 6.1000 6.1200 6.1400	2265 10000 1125 1050	2 1 3 3
KLON	1,4000	10:16	8	1.40	0.00 %	1151	1.3000	1.3800	20	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	11:49 10:09 10:07 15:20	8 8 3 27	1,4000 1,4000 1,3500 1,3500	2 1 1 1	65 100 100 50	1.2300 1.2000 1.1600 1.1100	1.3900 1.4000 1.4500 1.5000	40 776 40 40	1 1 1 1
KOOL2PLAY	0,9700	12:53	50	0.98	-1.02 %	50	0.9000	0.9700	1645	0	0	[+]
K2P	0.97 0.98	0.7840 1.1750	10:18 11:49 15:53 11:36	11 11 785 15	0,9800 0,9800 0,9800 0,9500	1 1 1 1	50 50 790 2973	0.8500 0.8200 0.8020 0.8000	0.9800 1.0000 1.0450 1.0500	316 100 661 1302	1 1 1 2
KORBANK	8,6500	15:43	25	8.40	4.22 %	32	8.6500	8.7500	50	0	3	[+]
KOR	8.40 8.65	6.7500 10.0000	15:42 15:42 10:50 10:50	25 239 1 25	8,6000 8,5000 8,5000 8,4500	1 2 1 1	20 25 88 995	8.2500 8.1500 8.1000 8.0500	8.8000 8.9000 9.0000 9.3000	45 75 10 65	2 2 1 2
KUBOTA	14,0000	16:43	5	14.00	-0.71 %	16	13.5000	14.0000	551	2	27	[+]
KUB	13.05 14.00	11.2000 16.8000	13:25 13:25 13:14 11:39	1 15 1 120	14,0000 13,9000 13,5000 13,1500	2 1 1 2	255 500 60 180	13.4000 13.3500 13.3000 13.2000	14.0500 14.1000 14.1500 14.2000	15 10 20 133	1 1 1 2
KUPIEC	0,8500	11:00	203	0.00	0.00 %	38	0.9000	0.9900	999	0	0	[+]
KPC	0.00 0.00	0.6800 1.0200	11:00 11:00 11:00 11:00	85 486 461 246	0,8500 1,0300 1,0300 1,0400	1 1 1 1	277 5000 900 798	0.8850 0.8800 0.8700 0.7800	1.0000 1.0100 1.0200 1.0600	2028 3000 4000 2947	2 1 1 1
LABOCANNA	0,2950	17:00	100	0.31	-4.22 %	16457	0.2810	0.2950	1223	24	7	[+]
LCN	0.28 0.31	0.2470 0.3690	16:46 16:46 16:46 16:45	2043 100 110 200	0,2810 0,2820 0,2850 0,2860	1 1 2 1	200 1000 7264 6000	0.2740 0.2730 0.2720 0.2680	0.3000 0.3030 0.3050 0.3070	10 10 10 2010	1 1 1 2
LEGIMI	43,4000	11:14	100	43.40	-0.23 %	1	42.1000	43.4000	7	0	4	[+]
LEG	43.40 43.40	34.8000 52.0000	09:02 14:55 10:31 10:31	2 1 121 29	43,5000 43,4000 43,5000 43,2000	1 1 1 1	50 20 43 20	42.0000 40.2000 39.2000 38.0000	44.0000 45.0000 47.0000 47.5000	47 29 20 100	1 1 1 1
LETUS	1,1100	13:17	100	0.00	0.00 %	5	1.0200	1.1100	1149	0	0	[+]
LET	0.00 0.00	0.8900 1.3300	11:05 10:19 09:00 16:15	312 348 55 367	0,9600 1,1000 1,1000 1,1000	1 1 1 1	1043 850 1000 1000	0.9600 0.9500 0.9400 0.9300	1.1400 1.1500 1.1600 1.1800	2015 1300 2000 3500	1 1 1 2
LEXBONO	0,1350	15:13	100	0.14	0.00 %	100	0.1240	0.1350	32100	0	0	[+]
LXB	0.14 0.14	0.1080 0.1620	09:06 12:03 10:52 10:52	100 30000 15000 9950	0,1350 0,1350 0,1350 0,1350	1 1 1 1	500 500 500 500	0.1230 0.1220 0.1210 0.1200	0.1360 0.1370 0.1380 0.1390	500 500 1000 1000	1 1 1 1
LGTRADE	3,3000	14:50	54	3.30	-0.60 %	62	3.2200	3.3000	194	0	0	[+]
LGT	3.30 3.32	2.6400 3.9600	11:56 10:20 09:55 15:24	2 53 5 53	3,3000 3,3200 3,3000 3,3200	1 1 1 1	631 4 200 53	3.1800 3.1400 3.0000 2.9800	3.3200 3.4600 3.5000 3.5400	489 1113 100 841	1 2 1 1
LMGAMES	0,9500	16:13	481	1.03	-7.32 %	770	0.9320	0.9500	38251	46	47	[+]
LMG	0.94 1.15	0.8200 1.2300	15:43 15:43 15:43 15:42	488 12 500 2000	0,9420 0,9440 0,9440 0,9500	2 2 1 1	300 1190 2000 12	0.9300 0.9220 0.9200 0.9140	1.0000 1.0100 1.0200 1.0300	200 449 849 500	1 1 1 1
LOKATYBUD	1,2700	15:15	540	1.27	0.79 %	50	1.2800	1.2800	854	1	1	[+]
LBD	1.27 1.27	1.0200 1.5200	15:00 11:00 15:00 15:28	70 10 10 380	1,2700 1,2700 1,2600 1,2700	1 1 1 1	10 50 50 100	1.2700 1.2200 1.1200 1.0600	1.3000 1.3100 1.3400 1.3500	5050 1127 1097 50	2 1 1 1
LTGAMES	9,5600	17:00	59	9.58	-3.43 %	20	8.8600	9.5600	111	0	3	[+]
LTM	9.22 9.90	7.6800 11.4500	13:35 13:34 11:34 11:00	5 5 5 111	9,5400 9,5400 9,2200 9,3000	3 1 1 1	167 55 2 20	8.7000 8.6200 8.5000 8.4000	9.8600 9.9000 9.9200 9.9800	171 159 56 96	1 1 2 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	4,3000	15:11	10	4.30	0.00 %	756	4.0000	4.3000	730	0	0	[+]
LUG	4.30 4.30	3.4400 5.1500	10:57 09:45 15:16 10:43	10 250 50 250	4,3000 4,2000 4,2000 4,2000	1 1 1 1	350 179 625 470	3.8400 3.5200 3.5000 3.4400	4.4000 4.5000 4.6000 4.8800	268 450 300 148	2 1 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	259	PKC	PKC	8970	0	0	[+]
LUK	0.00 0.00	0.4080 0.6100	11:22 11:32 14:48 14:40	1 129 1 1	0,4460 0,5100 0,5150 0,4420	1 1 1 1	10 2273 1300 1024	0.4480 0.4400 0.4300 0.3900	0.5000 0.5100 0.5200 0.5450	229 2621 1924 8332	1 1 1 1
M4B	12,0000	11:00	50	0.00	0.00 %	20	10.0000	12.0000	356	0	0	[+]
M4B	0.00 0.00	9.6000 14.4000	11:00 11:00 11:00 11:00	1 1 1 1	12,0000 11,1000 9,4000 7,9000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.1000 12.6000 15.5000 30.0000	3 129 50 4	1 2 1 1
MADKOM	2,6000	14:18	47	2.52	3.17 %	5	2.4600	2.6000	2288	1	3	[+]
MAD	2.52 2.60	2.0200 3.0200	14:17 09:00 15:02 14:07	3 996 4 200	2,5200 2,5200 2,5200 2,5200	1 1 1 1	5 414 3000 279	2.4400 2.4200 2.4000 2.2200	2.6600 2.8400 2.8600 2.8800	1388 2363 499 1750	1 1 1 1
MADMIND	1,0500	12:05	100	1.04	-1.41 %	360	1.0200	1.0550	906	2	2	[+]
MMS	1.01 1.05	0.8320 1.2450	11:51 11:51 11:51 11:22	430 500 70 366	1,0100 1,0150 1,0200 1,0100	2 1 1 4	1050 1779 250 6800	1.0150 1.0100 1.0050 1.0000	1.0600 1.0700 1.0800 1.0850	1000 2303 350 369	1 2 1 1
MAKOLAB	4,7000	16:06	1	5.10	0.43 %	448	4.7000	5.2000	1376	2	9	[+]
MLB	4.70 5.10	4.0800 6.1000	16:05 16:05 15:37 11:09	272 1500 1 100	5,1000 5,0000 4,7000 5,1000	1 1 1 1	431 100 600 100	4.6800 4.5200 4.4800 4.4200	5.3000 5.4500 5.5000 5.5500	2000 1630 5082 600	1 2 4 1
MAXIPIZZA	0,3500	16:46	100	0.35	0.00 %	3092	0.3500	0.3700	570	0	0	[+]
MXP	0.35 0.35	0.2800 0.4200	16:37 15:28 11:15 15:27	30 635 430 1432	0,3500 0,3500 0,3840 0,3420	1 1 1 1	2555 1498 1000 4000	0.3360 0.3320 0.3300 0.3280	0.3800 0.3900 0.3920 0.3960	500 968 1815 100	1 1 1 1
MBFGROUP	2,2100	17:00	87	2.08	2.31 %	1000	2.1300	2.2100	914	10	21	[+]
MBF	2.03 2.28	1.6650 2.4900	13:54 13:37 13:36 13:36	31 10 800 700	2,2800 2,2800 2,2600 2,2500	2 1 1 1	1280 1272 1000 1136	2.1100 2.1000 2.0900 2.0800	2.2500 2.2600 2.2700 2.2800	1000 700 1624 800	1 1 1 1
MEDAPP	0,1960	15:49	1000	0.20	-1.01 %	2000	0.1925	0.1980	17500	2	0	[+]
MDA	0.20 0.20	0.1580 0.2370	14:58 09:12 16:40 16:40	500 110 440 1900	0,1980 0,1975 0,1980 0,1975	1 2 1 2	5754 8263 800 48340	0.1920 0.1915 0.1905 0.1900	0.1995 0.2000 0.2030 0.2050	20000 66670 3000 5182	1 1 1 1
MEDCAMP	0,7800	17:00	81	0.00	0.00 %	769	PKC	PKC	6026	0	0	[+]
MDP	0.00 0.00	0.6250 0.9350	17:00 17:00 17:00 17:00	44 5298 1550 305	0,7800 0,7800 0,7800 0,7800	2 1 1 1	43 1400 98 2000	0.7750 0.7700 0.6900 0.5200	0.7800 0.7900 0.8400 0.8500	3335 500 1300 1500	2 1 1 1
MEDICOBIO	0,3220	15:14	200	0.32	0.00 %	2000	0.3040	0.3210	1000	14	4	[+]
MDB	0.30 0.32	0.2580 0.3860	15:13 15:10 14:58 14:52	222 1000 233 1	0,3220 0,3040 0,3200 0,3220	1 1 1 1	5282 500 500 500	0.3020 0.2910 0.2900 0.2890	0.3220 0.3230 0.3240 0.3290	5846 500 500 1998	2 1 1 1
MEDTECH	0,2720	15:09	600	0.29	-5.88 %	6399	0.2750	PKC	300	26	7	[+]
MDT	0.27 0.29	0.2320 0.3460	15:02 15:02 15:00 15:00	1004 598 270 132	0,2720 0,2720 0,2720 0,2720	2 1 1 4	10896 2498 4950 14010	0.2720 0.2630 0.2620 0.2600	0.2890 0.3000 0.3200 0.3300	5445 2600 700 17709	1 1 1 2
MEGAPIXEL	2,8600	11:00	5	0.00	0.00 %	187	2.8600	2.9000	20	0	0	[+]
MPS	0.00 0.00	2.3000 3.4200	15:00 15:00 15:00 15:00	9 100 40 75	2,9000 2,9000 2,9000 2,9000	1 1 2 1	20 25 255 25	2.6000 2.5600 2.5000 2.4800	2.9400 2.9600 2.9800 3.0000	600 94 1400 450	1 1 1 1
MENNICASK	59,2000	17:00	70	58.80	2.07 %	20	57.4000	59.4000	40	0	17	[+]
MNS	58.80 59.20	47.1000 70.4000	17:00 15:20 15:20 13:20	5 53 5 30	59,2000 59,2000 59,2000 59,0000	1 2 1 1	35 68 36 10	57.2000 57.0000 56.6000 56.4000	60.0000 60.8000 61.4000 61.6000	3 12 25 5	1 1 2 1
MENTZEN	37,2000	15:43	3	36.45	0.13 %	51	36.6000	37.2000	7	0	4	[+]
XDD	36.45 37.25	29.2000 43.7000	15:42 14:47 13:59 12:49	42 2 2 7	37,0000 37,0000 37,2000 36,5000	1 2 1 2	25 51 35 40	36.5500 36.5000 36.4500 36.3500	37.2500 37.3000 37.3500 37.4000	43 10 13 7	3 1 2 1
MERA	1,4200	17:00	4	0.00	0.00 %	20	1.3200	1.4300	80	0	0	[+]
MER	0.00 0.00	1.1400 1.7000	09:00 15:59 15:59 15:44	2 28 2 5	1,4100 1,4100 1,4000 1,4100	2 1 2 1	58 200 101 100	1.3000 1.2800 1.2700 1.2600	1.4400 1.4500 1.4600 1.4700	90 3851 100 100	1 2 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	128748	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 1	26670 30000 50000 30000	0.0150 0.0120 0.0110 0.0100	0.1200 0.1360 0.1400 0.1600	4000 5000 4500 4000	1 1 1 1
MGAMES	5,9200	15:08	10	5.92	4.96 %	78	5.6200	5.9200	315	0	0	[+]
MGS	5.92 5.92	4.7400 7.1000	10:18 10:18 16:22 15:33	21 1 2 450	5,6400 5,6400 5,6000 5,5000	1 1 1 1	179 366 867 191	5.6000 5.3800 5.3400 5.2600	5.9400 5.9600 6.0000 6.1200	200 92 167 270	1 1 1 1
MILISYS	0,7580	16:49	12	0.72	5.28 %	1500	0.7340	0.7600	4148	125	94	[+]
MLM	0.72 0.77	0.5760 0.8640	16:44 15:49 15:48 15:47	145 1941 841 1000	0,7360 0,7500 0,7580 0,7580	1 1 1 1	23 34 1000 23	0.7300 0.7240 0.7200 0.7120	0.7640 0.7660 0.7700 0.7720	4200 1614 2400 2000	1 2 1 1
MILKPOL	0,7100	12:14	500	0.00	0.00 %	15000	0.7200	0.7000	2000	0	0	[+]
MLP	0.00 0.00	0.5700 0.8500	11:00 11:00 11:00 15:07	458 1500 5000 700	0,7100 0,7100 0,7100 0,7000	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.7050 0.7100 0.8650 0.9800	1033 30034 1700 400	1 1 1 1
MILTON	0,8700	17:00	300	0.91	-8.42 %	222	0.8400	0.8700	2200	67	59	[+]
MTN	0.85 0.93	0.7300 1.0900	16:46 16:24 16:05 16:03	1048 787 213 15	0,8500 0,8600 0,8600 0,8600	1 1 1 1	2200 1600 2800 2000	0.8250 0.8200 0.8150 0.8100	0.8900 0.8950 0.9000 0.9150	2000 1000 8070 5000	1 1 5 1
MINERAL	1,5800	15:52	7	1.58	0.00 %	4000	1.5600	1.5800	227	0	0	[+]
MND	1.58 1.58	1.2700 1.8900	10:55 10:45 09:01 09:00	2000 190 1520 472	1,5800 1,5800 1,5900 1,5800	3 2 1 2	3469 3676 7000 553	1.3300 1.3200 1.3000 1.2000	1.5900 1.6100 1.6200 1.6500	20902 20620 2690 2000	1 1 1 1
MMCPL	10,2000	16:13	79	0.00	0.00 %	107	9.6000	10.3000	183	0	0	[+]
MMC	0.00 0.00	8.2000 12.2000	16:13 09:00 09:00 15:58	1 98 1 1	10,1000 10,3000 10,3000 10,8000	1 1 1 1	143 89 160 10	9.0000 8.2500 8.2000 8.0000	10.8000 11.0000 11.1000 11.5000	319 339 119 80	1 2 1 1
MOONLIT	0,1500	11:00	10532	0.15	15.38 %	56500	0.1300	0.1490	10000	11	2	[+]
MLT	0.15 0.15	0.1200 0.1800	15:26 15:21 15:04 15:00	6468 32 1500 6000	0,1300 0,1300 0,1300 0,1300	1 1 1 1	70 1000 10000 25000	0.1280 0.1080 0.1000 0.0715	0.1500 0.1780 0.1790 0.1800	2931 8898 17000 24000	1 2 1 2
MPAY	0,3820	16:39	25	0.39	-0.39 %	13004	0.3820	0.3870	271	41	16	[+]
MPY	0.37 0.39	0.3095 0.4635	16:26 16:21 16:17 16:17	36 83 6 24	0,3875 0,3875 0,3810 0,3810	1 1 1 1	696 136 2970 100	0.3790 0.3780 0.3760 0.3745	0.3885 0.3895 0.3900 0.3925	3293 5260 14136 126	1 2 1 1
MPLVERBUM	10,3000	09:11	1	11.20	-8.04 %	1	10.9000	11.4000	1	0	0	[+]
VER	10.30 11.20	9.0000 13.4000	09:11 09:11 09:00 09:00	1 12 1 1	10,8000 11,2000 11,2000 11,2000	3 2 1 1	201 795 18 69	10.4000 10.3000 10.2000 9.6000	11.8000 12.0000 12.9000 13.0000	2 279 39 59	2 2 1 1
MSM	3,9500	13:58	3	3.97	-1.00 %	100	3.5300	3.6800	200	2	6	[+]
MSM	3.52 3.97	3.1800 4.7600	13:50 13:50 13:49 13:49	158 457 165 600	3,5200 3,5400 3,6000 3,6000	1 1 1 2	412 200 188 1090	3.5200 3.4500 3.4000 3.3800	3.8800 3.9100 3.9200 3.9300	200 125 450 50	1 4 2 1
NESTMEDIC	0,4400	15:47	9000	0.45	-1.35 %	1256	0.4400	0.4520	8000	74	33	[+]
NST	0.43 0.47	0.3580 0.5350	15:31 15:20 15:15 14:45	3755 2763 4000 6000	0,4500 0,4500 0,4480 0,4500	1 1 3 2	4000 3700 5025 2050	0.4380 0.4360 0.4300 0.4280	0.4720 0.4740 0.4800 0.4820	4500 3834 1498 2370	1 1 1 1
NOOBZ	14,9000	17:00	63	17.90	-17.22 %	195	14.7000	14.9000	34	1	23	[+]
NOB	14.90 18.00	14.4000 21.4000	17:00 16:49 16:49 16:30	3 7 63 79	14,9000 14,9000 15,0000 15,9000	2 1 4 1	100 44 265 100	14.6000 14.5000 14.4000 14.2000	15.9000 16.2000 16.3000 16.5000	20 305 99 55	1 2 2 1
NOTORIA	9,5500	11:43	22	0.00	0.00 %	33	9.0000	9.1500	220	0	0	[+]
NTS	0.00 0.00	7.6500 11.4000	09:16 09:13 16:18 14:53	174 141 22 50	9,1000 9,1500 9,5000 9,3500	1 1 1 1	57 230 34 28	8.8000 8.7500 7.5500 7.3000	9.5000 10.1000 11.0000 12.1000	196 1492 1683 997	1 1 1 1
NOVAINV	0,7050	17:00	45	0.71	-0.14 %	1475	0.7000	0.7050	3055	85	60	[+]
NOV	0.69 0.71	0.5650 0.8470	17:00 17:00 17:00 16:48	73 382 100 18	0,7050 0,7050 0,7050 0,7040	4 1 4 1	5879 5050 4937 25000	0.6940 0.6930 0.6920 0.6910	0.7080 0.7090 0.7100 0.7110	920 5500 3600 264	3 4 2 1
NTVSA	0,2100	16:36	100	0.24	-11.76 %	2050	0.2100	0.2280	2200	5	1	[+]
NTV	0.21 0.24	0.1910 0.2840	13:39 13:37 13:37 13:37	236 100 1000 2500	0,2360 0,2080 0,2080 0,2120	1 2 1 4	1313 2686 51 6143	0.2080 0.2040 0.2020 0.2000	0.2300 0.2320 0.2380 0.2400	1000 64 7250 18870	1 1 1 3
NWAI	24,9000	16:37	15	24.30	8.73 %	314	24.5000	24.9000	81	11	286	[+]
NWA	23.20 26.50	19.4500 29.1000	16:18 16:18 16:09 15:18	180 30 70 8	24,5000 24,5000 25,0000 24,0000	2 1 1 2	1084 10 150 157	24.0000 23.8000 23.6000 23.5000	25.0000 25.1000 25.2000 25.4000	120 220 80 311	1 1 1 2
OLYMP	0,3240	15:04	71	0.00	0.00 %	500	0.3060	0.3240	5208	0	0	[+]
OLY	0.00 0.00	0.2600 0.3880	15:04 13:34 13:34 13:33	29 870 50 250	0,3220 0,3200 0,3200 0,3190	1 1 3 1	450 1250 207 74	0.3050 0.3040 0.3030 0.3020	0.3250 0.3270 0.3280 0.3290	100 100 200 100	1 1 1 1
ONE2TRIBE	0,2780	09:13	1799	0.28	0.00 %	2184	0.2660	0.2780	4327	2	1	[+]
O2T	0.28 0.28	0.2240 0.3320	15:48 14:52 14:01 13:50	100 101 200 400	0,2780 0,2780 0,2780 0,2800	1 4 3 1	10000 20709 68500 2182	0.2640 0.2620 0.2600 0.2520	0.2800 0.2980 0.3100 0.3200	56186 10000 3000 69664	3 1 1 2
ONEMORE	1,5680	16:45	100	1.60	1.16 %	4499	1.5500	1.5680	200	23	35	[+]
OML	1.54 1.60	1.2780 1.9140	14:54 14:54 14:02 14:02	707 443 493 300	1,5360 1,5380 1,5360 1,5360	1 2 1 1	8800 3215 4000 300	1.5360 1.5300 1.5280 1.5220	1.5720 1.5740 1.5800 1.5840	300 88018 4000 300	1 1 1 1
ONICO	17,8000	11:00	1	17.80	0.00 %	5	17.5000	17.7000	100	0	0	[+]
ONC	17.80 17.80	14.3000 21.2000	15:00 15:00 11:00 15:07	25 1 10 30	17,8000 17,8000 18,0000 18,0000	1 2 1 1	5 7 3 3	17.0000 16.5000 16.0000 15.5000	17.8000 18.9000 19.0000 19.5000	73 10 46 75	1 1 1 1
OPTIGIS	0,4700	09:40	1	0.00	0.00 %	6981	0.4400	0.4700	299	0	0	[+]
OPI	0.00 0.00	0.3760 0.5600	09:23 09:23 09:23 09:23	655 1500 1800 45	0,4400 0,4480 0,4480 0,4500	1 1 1 1	1102 2650 1100 2998	0.4320 0.4140 0.4120 0.3820	0.4780 0.4800 0.4880 0.4900	4321 1922 3500 5213	1 1 1 2
ORGANIC	7,9000	17:00	5	7.90	0.00 %	20	7.8000	7.9000	95	0	0	[+]
ORG	7.90 7.90	6.3500 9.4500	13:05 13:05 12:31 13:19	80 20 10 10	7,9000 8,0000 8,2000 8,2000	1 1 1 1	20 20 20 20	7.6000 7.5000 7.4000 7.3000	8.2000 8.3000 8.4000 8.5000	20 20 20 20	1 1 1 1
ORZLOPONY	3,2000	09:09	2	3.16	4.58 %	5	3.0600	3.2000	328	0	0	[+]
ORL	3.16 3.20	2.5400 3.7800	09:09 15:47 13:16 13:16	4 500 1296 919	3,1600 3,0600 3,1400 3,1400	2 1 1 1	994 1000 336 1000	3.0400 3.0000 2.9800 2.8800	3.3600 3.5600 3.5800 3.7000	320 231 5683 480	1 2 3 1
OUTDOORZY	0,4460	10:01	5000	0.40	6.19 %	1000	0.4100	0.4440	1950	18	8	[+]
OUT	0.40 0.45	0.3220 0.4820	09:56 09:52 09:52 09:52	338 3654 800 1446	0,4040 0,4460 0,4400 0,4380	1 1 3 1	1000 425 312 1500	0.4060 0.4040 0.4000 0.3960	0.4460 0.4500 0.4680 0.4740	1196 6913 1498 1000	2 2 1 1
OVIDWORKS	0,5340	10:39	299	0.50	0.00 %	400	0.5000	0.5320	5000	0	0	[+]
OVI	0.50 0.53	0.3990 0.5960	09:03 13:48 13:48 13:48	200 116 271 213	0,4980 0,5340 0,5340 0,5340	1 3 2 1	5000 14000 1291 1000	0.4990 0.4980 0.4970 0.4960	0.5340 0.5400 0.5460 0.5480	1337 4283 2890 9270	2 1 1 2
OZECAPITAL	0,5300	17:00	5	0.54	-1.85 %	2965	0.5000	0.5300	3898	56	28	[+]
OZE	0.50 0.54	0.4320 0.6450	15:59 15:33 15:26 15:13	97 703 1908 2666	0,5300 0,5000 0,5000 0,5000	1 2 3 1	2500 8310 3578 1390	0.4820 0.4800 0.4700 0.4620	0.5350 0.5400 0.5450 0.5500	10273 4166 4295 2400	2 2 1 1
P2CHILL	6,4500	16:45	15	6.15	2.38 %	84	6.4000	6.4500	35	3	22	[+]
P2C	6.15 6.50	4.9200 7.3500	15:47 15:43 15:43 15:35	2 2 3 26	6,5000 6,5000 6,4500 6,4000	6 3 2 2	545 325 1438 1060	6.2000 6.1500 6.1000 6.0500	6.5000 6.5500 6.6000 6.6500	1370 801 832 1210	3 2 2 3
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 2392 16854	1 1 2 1
PARTNER	0,1450	12:38	625	0.00	0.00 %	500	0.1360	0.1440	3500	0	0	[+]
PRN_	0.00 0.00	0.1160 0.1740	09:01 16:18 14:24 11:05	77 500 434 180	0,1450 0,1350 0,1340 0,1470	1 1 1 2	1900 2066 1500 3000	0.1350 0.1340 0.1310 0.1300	0.1450 0.1470 0.1480 0.1500	1022 3793 2400 2500	3 1 1 1
PBGAMES	0,1500	15:00	900	0.14	6.38 %	200	0.1300	0.1480	58718	12	2	[+]
PBT	0.14 0.15	0.1140 0.1700	15:00 15:00 11:00 11:00	100 900 826 5187	0,1500 0,1500 0,1420 0,1420	1 1 1 1	1000 500 200 200	0.1200 0.1080 0.1060 0.0900	0.1500 0.1630 0.2000 0.5400	71230 14305 551 5000	1 1 1 1
PGMSA	15,7200	17:00	142	16.16	-2.36 %	103	15.7200	15.7400	105	30	482	[+]
PMG	15.60 16.30	12.9400 19.3800	17:00 17:00 17:00 16:49	30 255 71 255	15,7200 15,7200 15,7200 15,7400	2 4 2 1	1261 812 1100 700	15.7000 15.6800 15.6600 15.6400	15.7800 15.8000 15.8800 15.9000	40 18 1 98	1 2 1 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	3779	PKC	PKC	75260	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0500 0.0520 0.0680 0.0690	5977 12000 100 3000	1 1 1 1
PLATIGE	12,8500	16:37	2	13.05	-1.91 %	20	12.0000	12.8000	100	1	8	[+]
PLI	12.00 13.05	10.4500 15.6500	16:36 16:34 16:32 16:11	8 8 11 3	12,0000 12,0000 12,0000 12,0000	1 1 1 1	1 165 50 48	11.9000 11.5500 11.5000 11.2500	12.8500 13.1500 13.2000 13.5000	157 196 180 224	1 1 1 2
PLGROUP	0,2920	15:05	10	0.00	0.00 %	300	PKC	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	2 1 1 1	5500 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2900 0.3080 0.3200 0.3380	7100 4880 4473 3124	1 2 2 1
POINTPACK	11,9500	16:25	1	12.00	0.00 %	382	11.8000	11.9500	79	1	14	[+]
PNT	11.80 12.00	9.6000 14.4000	16:23 16:23 16:23 16:23	17 150 1 1	11,8000 11,8500 11,8500 11,8500	1 1 1 2	200 171 75 1000	11.7500 11.7000 11.6500 11.6000	12.0000 12.1000 12.1500 12.2000	1110 298 481 155	1 2 3 1
POLCOLOR	1,1000	14:36	31	1.09	1.85 %	200	1.0700	1.1000	1200	1	2	[+]
PLT	1.09 1.14	0.8750 1.3000	14:36 11:16 10:52 10:30	50 10 5 74	1,1100 1,1000 1,1400 1,1400	2 1 3 1	300 200 400 25000	1.0300 1.0100 1.0000 0.9900	1.1100 1.1200 1.1400 1.1500	50 2000 21 300	1 1 1 2
POLHOLROZ	2,2800	15:29	198	2.16	5.56 %	776	2.2000	2.4200	400	2	5	[+]
PRH	2.16 2.28	1.7300 2.5800	15:00 15:00 15:00 11:00	500 1 229 124	2,2800 2,2800 2,2800 2,1600	1 3 2 1	16 1797 400 758	2.1600 2.1000 2.0000 1.9200	2.4600 2.5000 2.5800 2.6800	1641 26344 10205 1600	2 2 2 1
POLMAN	0,4590	16:08	1	0.46	-1.08 %	10025	0.4230	0.4590	1815	2	1	[+]
PLM	0.42 0.46	0.3720 0.5560	16:08 16:03 16:03 15:11	49 25 1500 50	0,4590 0,4240 0,4240 0,4640	1 1 1 1	1000 4000 1500 2500	0.4220 0.4140 0.4030 0.4010	0.4660 0.4740 0.4780 0.4800	1839 2800 1500 2264	1 1 1 1
POLTRONIC	0,6000	14:04	48	0.00	0.00 %	4457	0.5500	0.6000	3309	0	0	[+]
PTN	0.00 0.00	0.4800 0.7200	09:00 09:00 10:50 10:24	9 1 50 17	0,5600 0,5600 0,6000 0,5600	1 1 1 1	2400 3000 3600 1290	0.5450 0.5150 0.5100 0.5000	0.6400 0.6700 0.6800 0.7900	2000 1383 2000 949	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	8873	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.7100 0.7150 0.9000	1380 200 710 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	44016	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3840	560 2000 3100 201	2 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	6	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 27.4000 31.4000 40.0000	144 19 3 1	2 1 1 1
PRESENT24	0,0910	09:46	10	0.09	0.00 %	12122	0.0825	0.0895	8548	0	0	[+]
P24	0.09 0.09	0.0640 0.1180	09:39 09:21 09:12 09:12	10 123 7090 10000	0,0910 0,0920 0,0820 0,0825	3 1 2 1	66172 10000 2650 15000	0.0820 0.0770 0.0755 0.0735	0.0900 0.0910 0.0915 0.0925	10000 244 15000 6889	1 1 1 1
PROACTA	1,1400	11:39	219	1.15	1.33 %	400	1.0700	1.1400	3781	0	0	[+]
PAC	1.14 1.15	0.9200 1.3800	09:47 10:46 09:00 09:00	2 41 1084 120	1,1500 1,1250 1,1250 1,1250	1 1 3 1	2479 521 7015 975	1.0600 1.0550 1.0500 1.0300	1.1500 1.1800 1.2300 1.2350	2177 1050 200 2100	2 2 1 2
PROMISE	7,4500	14:59	2000	7.40	0.00 %	50	7.4500	7.6000	25	3	22	[+]
PRO	7.40 7.45	5.9500 8.8500	14:59 13:52 12:05 11:37	440 15 212 188	7,4000 7,4000 7,4000 7,4000	2 2 1 1	462 252 300 30	7.3000 7.2500 7.2000 7.1000	7.7000 7.8500 7.9000 7.9500	35 40 240 295	1 1 2 2
PRYMUS	6,0000	16:27	20	5.90	1.69 %	410	5.9000	6.0500	20	0	0	[+]
PRS	5.90 6.00	4.7200 7.0500	10:02 11:42 10:12 10:31	3 10 10 20	5,9000 5,9000 5,9000 5,9000	1 2 1 2	9 215 20 53	5.8500 5.8000 5.7000 5.6000	6.1000 6.1500 6.2000 6.2500	20 1090 15 15	1 3 1 1
PYRAMID	12,5000	15:09	20	13.00	-3.85 %	105	12.5000	13.1000	41	0	2	[+]
PDG	12.50 13.10	10.4000 15.6000	10:46 10:46 10:46 10:03	80 30 48 2	13,1000 13,0000 13,0000 13,0000	3 1 1 1	190 60 99 5	12.4000 12.3000 12.2000 12.0000	13.2000 13.4000 13.5000 13.6000	5 5 10 391	1 1 1 1
QNATECHNO	28,2000	15:16	1	28.00	1.08 %	70	27.6000	28.1000	20	0	9	[+]
QNA	27.40 28.20	25.2000 30.8000	14:29 13:41 12:56 12:39	10 2 2 3	28,2000 28,2000 27,5000 28,2000	4 3 1 5	563 57 300 148	27.5000 27.4000 27.2000 27.0000	28.2000 28.3000 28.4000 28.5000	126 100 500 92	2 1 1 2
QUART	3,7800	16:39	10	3.78	0.00 %	10	3.4000	3.8000	5	0	0	[+]
QRT	3.78 3.78	3.0400 4.5200	16:11 16:11 16:11 16:11	4 46 100 100	3,7800 3,6400 3,6400 3,6400	1 1 2 1	40 5 571 30	3.3800 3.3600 3.3400 3.3000	3.8200 3.8400 3.8600 3.8800	10 190 20 53	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.0100	2320	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3400 0.3800 0.4100 0.4160	48 13400 100 320	1 2 1 1
QUBICGMS	0,9420	16:29	1000	0.98	-3.09 %	500	0.9400	0.9720	100	3	3	[+]
QUB	0.94 0.98	0.7840 1.1700	16:29 16:29 12:16 11:23	100 100 1000 6	0,9420 0,9420 0,9500 0,9780	1 2 3 3	100 2041 400 2700	0.9380 0.9360 0.9340 0.9320	0.9740 0.9760 0.9780 0.9800	1000 15 807 20	1 1 1 1
READGENE	5,2200	17:00	5	5.22	0.00 %	132	5.0000	5.2200	381	1	6	[+]
RDG	5.00 5.32	4.1800 6.2600	14:03 12:27 10:56 10:56	868 8 10 10	5,0000 5,2200 5,3200 5,3000	2 1 1 1	21 20 14 20	4.9400 4.9200 4.9000 4.8900	5.2400 5.3000 5.3200 5.3400	800 345 390 25	1 1 2 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	2	29.8000	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	1 35 2 1	29.4000 29.2000 28.6000 28.2000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	8,8600	17:00	2	9.00	-1.56 %	2	8.8400	8.8600	246	1	5	[+]
RSP	8.16 9.00	7.2000 10.8000	14:55 14:55 14:17 14:17	1 19 181 19	8,8600 8,8400 8,8400 8,8200	1 1 4 2	10 41 8 4	8.0600 8.0000 7.9200 7.8800	8.9800 9.0000 9.2000 9.5000	262 118 75 350	1 1 1 1
ROAD	6,0000	16:43	20	5.92	0.00 %	25	5.9200	6.0000	280	3	19	[+]
RST	5.90 6.10	4.7400 7.1000	15:23 15:23 15:23 15:23	10 173 392 35	6,0800 5,9000 5,9200 5,9400	1 1 1 1	27 43 60 25	5.9000 5.8800 5.7400 5.7200	6.1000 6.2000 6.2200 6.4600	147 50 200 225	1 1 1 2
ROBINSON	3,4600	11:34	619	3.46	1.76 %	50	3.3800	3.4600	810	2	7	[+]
RBS	3.40 3.46	2.7800 4.1400	11:34 11:34 09:00 09:00	250 50 798 130	3,4600 3,4400 3,4000 3,4600	1 1 1 1	250 50 50 50	3.3600 3.3200 3.3000 3.2600	3.4800 3.5200 3.5600 3.5800	1000 50 50 265	2 1 1 1
ROBSGROUP	0,3080	15:28	12	0.32	-4.05 %	244	0.3080	0.3160	691	40	12	[+]
RGL	0.30 0.32	0.2560 0.3840	15:14 11:38 11:21 11:21	24 250 800 60	0,3080 0,3160 0,3160 0,3020	1 1 3 1	9980 1577 8500 900	0.3070 0.3060 0.3000 0.2990	0.3190 0.3200 0.3280 0.3290	2831 50880 1999 9125	1 2 1 1
ROCCA	3,4800	14:51	20	0.00	0.00 %	24	3.4000	3.5000	20	0	0	[+]
RCA	0.00 0.00	2.7900 4.1700	09:00 09:12 09:03 09:00	5 5 5 5	3,5400 3,5400 3,5400 3,5400	1 1 1 1	20 150 100 100	3.3500 3.3300 3.2200 3.2100	3.5200 3.5400 3.5600 3.5800	20 140 20 20	1 1 1 1
RSGAMES	10,2000	09:00	2	10.20	0.00 %	12	9.8000	10.2000	642	0	0	[+]
RSG	10.20 10.20	8.2000 12.2000	09:00 09:00 13:14 09:29	2 2 2 10	10,2000 10,2000 10,2000 10,3000	1 1 1 1	10 10 100 10	9.7000 9.0000 8.8500 8.6000	10.3000 10.4000 10.5000 10.6000	100 157 120 120	1 3 2 2
RUCHCHORZ	0,4080	11:00	590	0.00	0.00 %	3000	0.3000	0.4000	900	0	0	[+]
RCW	0.00 0.00	0.3280 0.4880	11:00 11:00 11:00 11:00	110 10 10 203	0,4080 0,3900 0,3900 0,4100	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4080 0.4100 0.4200 0.4740	9288 9999 900 1791	1 1 1 1
S4E	40,0000	10:36	188	39.80	1.52 %	310	40.0000	41.0000	9	0	8	[+]
S4E	39.80 41.00	32.0000 47.6000	09:57 09:57 09:57 09:51	1 1 1 10	41,0000 40,0000 39,8000 39,4000	1 2 2 1	90 17 11 299	39.4000 39.0000 38.0000 37.0000	42.0000 42.4000 43.0000 43.6000	313 299 1186 28	3 1 3 1
SAKANA	0,3560	11:50	10	0.00	0.00 %	342	0.3400	0.3560	990	0	0	[+]
SKN	0.00 0.00	0.2860 0.4260	11:40 09:00 09:00 09:00	100 10 2500 2500	0,3400 0,3740 0,3400 0,3400	1 1 2 1	990 2000 6800 5000	0.3300 0.3200 0.3160 0.3140	0.3580 0.3600 0.3720 0.3740	2489 2778 2000 3315	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5168	PKC	PKC	33532	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 1 1	100 78 10 16	1.5000 1.3500 1.3400 1.3250	0.6800 0.7000 0.9700 1.0000	9000 680 3125 185	1 1 1 1
SCANWAY	119,0000	16:49	2	117.50	0.42 %	423	117.0000	119.0000	316	5	566	[+]
SCW	114.00 119.00	94.0000 141.0000	16:48 16:42 16:38 16:32	5 3 40 4	119,0000 119,0000 119,0000 119,0000	1 3 3 2	10 290 30 83	116.5000 116.0000 115.5000 115.0000	120.0000 120.5000 121.0000 121.5000	271 10 10 220	4 1 1 3
SDSOPTIC	8,2000	17:00	500	9.00	-8.89 %	500	8.1000	8.3800	569	32	263	[+]
SDS	7.80 9.44	7.2000 10.8000	16:42 16:39 16:24 16:24	120 40 198 202	8,2000 8,2000 8,2000 8,1800	1 2 1 1	198 441 400 150	8.0200 8.0000 7.7000 7.5600	8.5800 8.6800 8.7400 8.7600	100 190 299 200	1 1 1 1
SEDIVIO	7,9400	17:00	15	7.64	0.25 %	270	7.8000	7.9400	538	1	5	[+]
SED	7.64 7.94	6.1200 9.1600	16:41 16:41 12:31 17:00	264 406 1 7	7,9200 7,9000 7,6400 7,9200	1 1 1 1	22 10 108 30	7.5600 7.5000 7.3800 7.3600	7.9600 7.9800 8.0000 8.1000	1093 490 699 561	1 1 1 1
SEVENET	2,9500	16:29	20	2.80	3.87 %	592	2.9000	2.9500	1619	7	20	[+]
SEV	2.76 2.97	2.2400 3.3600	15:55 15:04 14:19 14:19	100 208 251 470	2,9500 2,9000 2,9500 2,9400	1 1 1 1	1000 1000 2000 75	2.8100 2.7800 2.7700 2.7600	2.9600 3.0000 3.0400 3.1000	1000 1250 194 5579	1 3 1 3
SFD	3,5200	17:00	637	3.57	-1.68 %	131	3.5200	3.5700	688	2	7	[+]
SFD	3.52 3.63	2.8600 4.2800	16:11 15:34 15:33 15:13	7 6 1 32	3,5700 3,5200 3,5200 3,5200	4 1 1 1	947 20 200 303	3.5000 3.4600 3.4400 3.4300	3.5800 3.5900 3.6000 3.6300	944 98 1618 206	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SIMTERACT	7,2000	12:23	10	8.60	0.00 %	200	7.2000	7.7000	130	0	0	[+]
SMT	7.20 8.60	6.9000 10.3000	12:18 15:13 14:34 09:00	2 60 140 2	8,6000 7,2000 7,5000 7,9500	1 1 1 1	100 681 220 210	6.8000 6.5500 6.4000 6.1000	8.5000 8.5500 8.6000 8.8500	74 79 833 320	1 1 1 1
SOFTBLUE	0,2130	12:22	1	0.21	0.00 %	1000	0.2090	0.2130	4998	12	3	[+]
SBE	0.21 0.21	0.1700 0.2540	12:22 12:22 10:50 10:50	2000 2000 2750 1000	0,2120 0,2090 0,2130 0,2120	3 3 3 1	11000 38951 20357 9600	0.2080 0.2040 0.2030 0.2020	0.2140 0.2150 0.2170 0.2180	19098 24183 23499 12000	1 2 3 2
SOLARINOV	0,0718	15:32	1	0.08	-5.53 %	31722	0.0680	0.0716	50	76	5	[+]
SIN	0.07 0.08	0.0532 0.0988	15:27 15:27 15:17 15:12	17000 3000 3000 500	0,0680 0,0682 0,0718 0,0718	1 1 1 1	77777 9999 30000 1057	0.0670 0.0634 0.0632 0.0604	0.0718 0.0720 0.0760 0.0780	36999 52955 102422 31945	1 1 5 2
SONKA	10,4000	16:36	2	10.40	0.00 %	4	10.2000	10.4000	578	0	5	[+]
SOK	10.20 10.50	8.3200 12.4500	16:32 16:17 16:03 11:44	17 1 3 5	10,2000 10,2500 10,3500 10,5000	1 2 5 1	70 501 696 200	10.1500 10.1000 10.0000 9.9400	10.4500 10.5000 10.6000 10.6500	100 1015 140 390	1 3 1 2
STANDREW	9,6500	16:49	5	10.10	-9.81 %	2	9.4000	10.0000	44	1	13	[+]
STD	8.90 10.60	8.1000 12.1000	16:49 16:49 16:49 14:25	2 2 2 45	9,7000 9,8500 9,9500 9,5500	1 2 3 1	2 257 81 2	9.2500 9.0500 9.0000 8.8500	10.5000 10.6000 10.7000 10.9000	62 183 71 20	1 3 1 1
STARWARD	9,6400	16:05	107	9.72	-2.23 %	110	9.3000	9.6400	392	1	13	[+]
STA	9.62 9.86	7.7800 11.6500	14:58 14:58 14:26 13:36	10 20 10 2	9,6200 9,6400 9,6400 9,6400	1 1 2 2	10 330 134 200	9.1400 9.1000 9.0200 9.0000	9.8400 9.8600 9.8800 9.9000	21 24 940 300	2 1 2 2
STEMCELLS	0,3540	17:00	70	0.36	4.12 %	7301	0.3200	0.3540	856	13	4	[+]
SCS	0.31 0.36	0.2860 0.4260	16:33 16:32 16:05 16:05	30 1330 1699 301	0,3540 0,3500 0,3200 0,3300	2 1 1 1	5000 1000 1000 10000	0.3120 0.3100 0.3020 0.2900	0.3560 0.3580 0.3780 0.3800	350 2000 2400 1000	1 1 1 1
SUNDRAGON	0,5460	17:00	321	0.57	-5.21 %	6000	0.5400	0.5460	6479	456	249	[+]
SDG	0.54 0.57	0.4530 0.6780	16:44 16:35 16:34 16:34	200 536 2744 300	0,5460 0,5360 0,5360 0,5360	1 3 3 2	10000 21720 149463 6476	0.5380 0.5360 0.5340 0.5320	0.5480 0.5500 0.5600 0.5620	2800 15301 16864 21394	1 1 3 1
SUNTECH	2,0500	14:28	100	2.07	-1.44 %	293	2.0100	2.0500	265	1	2	[+]
SUN	2.01 2.08	1.6600 2.4800	12:33 12:33 11:27 10:20	707 293 7 25	2,0100 2,0100 2,0100 2,0700	1 1 1 2	500 1000 6 8500	2.0000 1.9800 1.9700 1.9600	2.0600 2.0700 2.0800 2.0900	5 521 1030 5327	1 1 3 2
SYNERGA	0,5180	17:00	20	0.50	-0.38 %	2000	0.4930	0.5180	180	5	2	[+]
SNG	0.49 0.52	0.4040 0.6040	11:20 11:20 11:20 11:20	1042 499 500 500	0,4900 0,4900 0,4910 0,4920	2 1 1 2	900 500 3258 10021	0.4920 0.4910 0.4900 0.4790	0.5200 0.5220 0.5240 0.5260	500 500 500 500	1 1 1 1
SZAR	0,1060	16:29	1	0.11	0.95 %	400	0.1020	0.1060	15399	309	33	[+]
SZR	0.10 0.11	0.0840 0.1260	15:13 15:13 15:13 15:13	3700 5400 10000 900	0,1000 0,1000 0,1010 0,1050	1 1 1 1	9183 15000 2000 2000	0.1000 0.0945 0.0940 0.0910	0.1070 0.1130 0.1140 0.1170	11645 221499 1998 2000	1 2 1 1
TAMEX	2,5000	16:48	1	2.32	-1.57 %	80	2.3200	2.5000	737	0	0	[+]
TOS	2.32 2.50	1.8600 2.7800	09:11 16:49 09:37 09:09	70 50 50 55	2,3200 2,5400 2,4000 2,3000	3 2 1 1	1715 2000 500 180	2.3000 2.2800 2.2600 2.2000	2.5200 2.5600 2.6000 2.6200	561 799 398 500	2 1 1 1
TAXNET	2,5800	10:02	100	0.00	0.00 %	15	2.4800	2.5800	55	0	0	[+]
TXN	0.00 0.00	2.0800 3.0800	10:02 09:00 12:37 11:15	395 50 50 330	2,5800 2,3400 2,7000 2,7400	1 1 1 1	20 5 100 50	2.4600 2.4400 2.4000 2.3400	2.6000 2.6400 2.6600 2.7000	200 5 100 50	1 1 1 1
TELEMEDPL	0,7000	14:56	11	0.67	0.00 %	420	0.6600	0.7000	167	0	0	[+]
TMP	0.66 0.70	0.5400 0.8000	12:01 12:01 13:14 09:23	140 100 11 649	0,6600 0,6700 0,7000 0,6900	1 1 1 1	100 100 50 100	0.6500 0.6300 0.6200 0.6100	0.7100 0.7200 0.7300 0.7400	100 100 100 63	1 1 1 1
TELESTRADA	22,2000	14:26	10	0.00	0.00 %	94	21.4000	22.0000	296	0	0	[+]
TLS	0.00 0.00	17.8000 26.6000	16:37 16:34 16:34 11:33	300 298 31 206	22,0000 22,0000 22,0000 22,0000	1 1 1 1	500 110 130 120	21.2000 20.6000 20.4000 20.2000	22.2000 22.4000 22.6000 22.8000	490 290 140 300	2 2 1 1
TELGAM	0,4230	09:01	150	0.42	1.68 %	700	0.4010	0.4220	500	1	0	[+]
TLG	0.42 0.42	0.3330 0.4990	09:01 09:01 09:00 09:00	300 50 200 300	0,4220 0,4210 0,4210 0,4160	1 2 1 1	20000 10055 500 1000	0.4000 0.3990 0.3980 0.3970	0.4230 0.4250 0.4260 0.4270	350 6690 45412 9473	1 1 2 1
TERMOEXP	18,3000	10:30	6	0.00	0.00 %	59	17.4000	18.3000	72	0	0	[+]
TME	0.00 0.00	14.7000 21.8000	10:25 16:14 10:51 10:37	1 58 1 12	18,3000 17,4000 18,3000 17,4000	1 2 1 1	17 148 1 1	14.7000 14.0000 12.7000 12.6000	18.4000 18.6000 19.8000 20.4000	75 54 39 26	1 1 1 1
THEDUST	1,4300	15:00	10	1.40	2.88 %	50	1.3000	1.4300	590	1	2	[+]
THD	1.40 1.43	1.1200 1.6800	15:00 11:29 11:24 11:16	50 401 599 1	1,4300 1,4000 1,4000 1,4000	1 1 1 1	50 100 200 200	1.2900 1.2600 1.2500 1.2300	1.4500 1.4700 1.4800 1.4850	160 200 200 498	1 1 1 1
TNTPROENR	1,0300	11:00	1335	0.00	0.00 %	65	PKC	PKC	10	0	0	[+]
TNT	0.00 0.00	0.8240 1.2350	11:00 11:00 11:00 11:00	107 100 310 1645	1,0300 1,0300 1,0300 1,0300	1 1 3 1	100 1000 5680 20	1.1400 1.0300 1.0200 0.9900	1.0200 1.1250 1.1300 1.1350	74 10 10 10	1 1 1 1
TREX	1,2000	17:00	800	1.19	0.00 %	862	1.1200	1.2000	650	24	27	[+]
TRX	1.08 1.22	0.9550 1.4200	17:00 15:42 10:53 10:53	200 10 427 573	1,2000 1,1200 1,2200 1,2200	1 1 2 1	4000 4498 5555 200	1.1000 1.0900 1.0800 1.0700	1.2100 1.2300 1.2400 1.2500	1000 820 150 5715	1 2 2 3
TRUEGAMES	0,4370	09:22	20	0.44	-0.68 %	525	0.4000	0.4370	500	0	0	[+]
TGS	0.44 0.44	0.3500 0.5240	14:26 14:26 14:26 14:26	362 69 100 99	0,4400 0,4400 0,4380 0,4290	1 1 1 1	100 175 2000 200	0.3930 0.3910 0.3900 0.3800	0.4380 0.4390 0.4400 0.4480	500 1500 6890 2500	1 1 2 1
UFGAMES	1,1800	16:41	32	1.20	-1.67 %	180	1.1100	1.1800	1108	1	1	[+]
UFG	1.11 1.20	0.9600 1.4400	15:27 12:41 12:41 09:17	150 460 100 10	1,1800 1,1100 1,1200 1,2000	1 1 1 1	100 1459 100 1212	1.1000 1.0800 1.0700 1.0600	1.1900 1.2400 1.2600 1.2700	1529 556 100 1160	2 2 1 2
UNIFIED	0,2080	15:02	10	0.00	0.00 %	480	0.1780	0.1900	480	0	0	[+]
UFC	0.00 0.00	0.1670 0.2480	11:00 15:00 11:03 11:00	850 6 800 200	0,1730 0,2100 0,1900 0,1900	1 1 1 1	3499 8800 14000 6513	0.1720 0.1710 0.1700 0.1540	0.2100 0.2480 0.2500 0.2980	14478 2859 2100 2306	1 1 2 1
VAKOMTEK	1,3100	16:32	200	1.50	-12.08 %	9	1.2300	1.3300	209	33	41	[+]
VKT	1.20 1.50	1.2000 1.8000	16:19 16:19 16:17 16:06	10 12 800 438	1,3400 1,2700 1,2700 1,2700	1 1 1 1	500 480 625 590	1.2200 1.2000 1.1200 1.1100	1.3500 1.3600 1.4200 1.4500	1000 1250 500 1000	1 1 1 1
VARSAV	0,4550	09:17	3048	0.44	2.48 %	1100	0.4300	0.4550	1000	5	2	[+]
VAR	0.44 0.46	0.3560 0.5320	09:17 09:17 09:17 16:31	1000 500 75 75	0,4550 0,4450 0,4440 0,4440	2 1 3 1	9000 7000 1000 4700	0.4290 0.4280 0.4270 0.4220	0.4560 0.4570 0.4580 0.4620	4400 1800 2828 4515	1 1 1 1
VEE	13,9000	17:02	200	13.55	0.00 %	1	13.8500	13.9500	153	2	27	[+]
VEE	13.40 13.90	10.8500 16.2500	17:02 17:02 17:02 17:02	345 50 75 40	13,9000 13,9000 13,9000 13,9000	2 1 3 1	25 35 157 150	13.4000 13.2500 13.2000 12.5500	14.0000 14.2000 14.3500 14.4000	300 75 303 330	1 1 3 3
VERBICOM	1,0500	16:46	120	1.05	0.00 %	381	1.0500	1.0600	90	0	0	[+]
VRB	1.05 1.06	0.8400 1.2600	16:27 09:03 14:59 09:07	10 40 10 10	1,0600 1,0500 1,0500 1,0400	1 2 1 2	299 2433 1954 3056	1.0400 1.0300 1.0200 1.0100	1.0700 1.0800 1.0900 1.1000	100 192 2074 21300	1 1 2 3
VIDIS	5,2000	09:11	10	5.20	0.00 %	3	4.5400	5.2000	1536	0	0	[+]
VDS	5.20 5.20	4.1600 6.2000	09:01 09:01 09:02 09:23	2 2 2 2	5,2000 5,2000 5,2000 5,2000	1 2 1 1	50 642 270 159	4.2800 4.2600 4.2400 4.0000	5.2500 5.4500 6.2000 12.0000	27 500 180 450	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	2510	0.0180	PKC	5150	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 1 2	25000 50000 12563 160000	0.0175 0.0115 0.0110 0.0105	0.0150 0.0170 0.0175 0.0180	9148 9100 953379 12500	1 1 1 1
VOOLT	3,6600	16:42	13	3.90	-3.17 %	87	3.6600	3.9000	187	2	6	[+]
VLT	3.66 3.90	3.1200 4.6800	16:42 16:42 16:42 16:42	50 437 40 223	3,7000 3,7000 3,7000 3,7000	1 1 1 1	154 100 100 125	3.5700 3.5600 3.4800 3.4700	3.9300 3.9500 3.9800 3.9900	100 150 125 880	1 1 1 2
VRFABRIC	2,7000	17:00	100	2.72	-4.59 %	782	2.7000	2.7600	2	3	8	[+]
VFA	2.63 2.87	2.1800 3.2600	16:23 16:23 16:23 10:29	211 89 175 200	2,6800 2,6800 2,6800 2,7800	1 2 1 1	480 1000 50 2000	2.6900 2.6700 2.6500 2.6400	2.8100 2.8200 2.8600 2.9300	229 49 102 300	1 1 2 1
VRFACTORY	0,3340	09:53	11050	0.33	-2.34 %	500	0.3320	0.3400	500	28	9	[+]
VRF	0.33 0.33	0.2680 0.4000	09:53 09:49 12:18 09:07	723 16284 160 170	0,3340 0,3340 0,3420 0,3440	3 1 2 1	20948 500 600 2099	0.3300 0.3120 0.3100 0.3060	0.3420 0.3440 0.3460 0.3480	340 21979 20000 415	1 3 1 2
WERTHHOLZ	0,2200	17:00	97	0.00	0.00 %	6553	0.1860	0.2200	42282	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	16:12 16:12 17:00 17:00	978 54 1 3468	0,1860 0,1860 0,2200 0,2200	1 1 1 1	1800 3790 11765 4500	0.1770 0.1710 0.1700 0.1530	0.2260 0.2360 0.2700 0.3160	5800 21236 2222 9000	1 2 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5450 0.5500 0.6000 0.6100	2500 5000 450 5600	1 1 1 1
WIERZYCL	0,5180	14:37	20	0.52	0.00 %	22	0.5200	0.5220	200	0	0	[+]
WRL	0.52 0.52	0.4160 0.6240	11:43 10:55 11:02 11:02	182 120 200 200	0,5200 0,5200 0,5180 0,5160	3 1 1 1	186 500 3980 2500	0.4900 0.4840 0.4830 0.4820	0.5240 0.5260 0.5280 0.5300	180 200 220 224	1 1 1 1
XBSPROLOG	86,5000	16:28	14	87.00	0.00 %	16	86.5000	88.0000	1	0	6	[+]
XBS	86.00 87.00	70.0000 104.0000	11:46 11:46 11:32 11:32	21 1 25 3	86,0000 86,0000 86,5000 87,0000	4 4 7 1	35 6 63 30	86.0000 85.5000 85.0000 84.5000	88.5000 89.0000 89.5000 90.0000	3 22 26 187	1 2 1 3
ZENERIS	4,2000	09:53	3	4.20	0.48 %	3	4.2400	4.4000	50	0	0	[+]
ZEN	4.20 4.20	3.3600 5.0400	14:23 14:23 14:23 14:23	210 21 8 5	4,1800 4,1900 4,2000 4,2000	1 1 2 1	10 50 10 5	4.2300 4.1900 4.1700 4.1600	4.4100 4.4200 4.4300 4.4400	3 76 5 50	1 4 1 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	2000	0.0620	PKC	403101	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 2 1 1	4319 4000 25665 8888	0.0600 0.0560 0.0500 0.0470	0.0100 0.0500 0.0600 0.0620	1 583 5750 13000	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	108552.8	-0.13%	07-25
WIG20	2962.9	-0.18%	07-25
WIG20 Fut	2934.0	-0.17%	07-25
WIG20USD	817.9	-0.23%	07-25
mWIG40	8101.4	-0.08%	07-25
sWIG80	29467.3	+0.28%	07-25

Notowania Świat
Dow	44901.9	+0.47%	07-25
Nasdaq	21108.3	+0.24%	07-25
Nikkei	41456.2	-0.88%	07-25
DAX	24217.5	-0.32%	07-25
Ropa WTI	65.1	-1.45%	07-25
Złoto	3337.5	-0.92%	07-25

Notowania Waluty
EUR/PLN	4.24942	-0.19%	07-25
CHF/PLN	4.55151	-0.12%	07-25
USD/PLN	3.61841	-0.16%	07-25
EUR/USD	1.17439	-0.03%	07-25
GBP/USD	1.34380	-0.53%	07-25
USD/JPY	147.619	+0.35%	07-25

Forum
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]

Wzrosty	Spadki	Staty
IMPERA	1.40	12.00%
MOLECURE	7.93	10.29%
PROTEKTOR	1.00	8.70%
KRKA	900.00	7.91%
CIGAMES	2.87	7.09%
Więcej ...
IFCAPITAL	0.25	-95.25%
SANWIL	1.31	-8.39%
ALTUSTFI	1.90	-5.25%
FERRO	35.40	-4.32%
LIBET	1.36	-4.23%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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