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	0,1050	16:44	2	0.11	-3.67 %	23000	0.1015	0.1050	10408	1 119	116	[+]
ONE	0.10 0.11	0.0856 0.1280	16:42 15:51 15:46 15:41	412 2 2299 35701	0,1020 0,1050 0,1025 0,1025	2 3 4 2	7000 32500 31708 94000	0.1010 0.1005 0.1000 0.0990	0.1055 0.1065 0.1070 0.1075	24448 33000 35000 24000	2 2 1 2
4MOBILITY	1,6600	17:00	15	1.71	-4.60 %	50	1.5500	1.6900	50	1	2	[+]
4MB	1.63 1.71	1.3700 2.0400	15:58 15:58 14:03 14:03	376 50 398 202	1,6300 1,6300 1,7100 1,7000	1 1 1 1	100 9 100 398	1.5400 1.5300 1.5200 1.5100	1.7000 1.7100 1.7200 1.7300	50 433 1680 53	1 1 1 1
7FIT	7,4000	15:02	2	7.40	0.00 %	300	7.0000	7.4000	141	0	0	[+]
7FT	7.40 7.40	5.9500 8.8500	09:00 16:21 16:21 16:21	5 20 3 3	7,4000 6,9000 7,4000 7,3000	2 1 1 1	275 270 1500 50	6.9500 6.9000 6.8500 6.8000	7.6500 8.0000 8.5000 9.0000	130 200 110 441	1 1 1 1
7LEVELS	7,5000	09:43	192	7.10	0.00 %	141	7.1000	7.6000	157	0	2	[+]
7LV	7.10 7.50	5.7000 8.5000	09:22 09:18 10:26 09:00	2 20 6 2	7,5000 7,1000 7,5000 7,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	8.0000 15.7000 50.0000 0.0000	2100 169 150 0	1 1 1 0
ABAK	4,3800	09:48	20	4.38	4.29 %	500	4.2000	4.3800	130	0	0	[+]
ABK	4.38 4.38	3.5200 5.2500	16:08 15:59 14:55 13:03	32 100 497 20	4,2000 4,4000 4,2000 4,0000	1 1 0 0	198 450 0 0	3.5200 3.3600 0.0000 0.0000	4.4000 4.6200 0.0000 0.0000	500 442 0 0	1 1 0 0
ABSINVEST	0,6600	15:05	9989	0.66	1.54 %	1635	0.6150	0.6300	10000	18	12	[+]
AIN	0.60 0.68	0.5300 0.7900	14:53 14:52 14:46 14:46	1500 2855 400 300	0,6600 0,6600 0,6800 0,6750	1 1 1 1	7000 3000 3773 3000	0.6100 0.6050 0.6000 0.5850	0.6600 0.6800 0.6900 0.6950	100 550 1870 1200	1 2 1 1
ADATEX	0,2660	12:39	141	0.25	-0.75 %	1000	0.2520	0.2650	7118	1	0	[+]
ADX	0.25 0.27	0.2000 0.3000	12:39 11:30 11:01 11:01	50 150 395 345	0,2660 0,2660 0,2670 0,2660	1 2 1 2	150 840 200 250	0.2510 0.2500 0.2490 0.2450	0.2660 0.2670 0.2700 0.2710	1892 9000 11000 1600	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	1000	0.0400	0.0400	20133	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	200 36665 50000 0	0.0355 0.0350 0.0100 0.0000	0.0495 0.0500 0.0800 0.0830	200 34642 500 1500	1 2 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 293 1687	1 1 4 1
AGROLIGA	23,6000	16:49	1	23.40	0.00 %	6	22.8000	23.6000	9	0	0	[+]
AGL	23.40 23.60	18.8000 28.0000	14:53 12:22 16:42 14:42	5 1 23 2	23,4000 23,6000 23,6000 24,8000	1 1 1 1	10 180 27 184	22.6000 22.4000 22.2000 22.0000	23.8000 24.0000 24.4000 24.8000	20 20 130 138	1 1 2 2
AITON	0,3100	11:54	50	0.32	-1.59 %	759	0.2940	0.3100	150	1	0	[+]
AIT	0.29 0.32	0.2520 0.3780	11:54 09:45 09:45 09:31	200 141 200 50	0,3090 0,2940 0,2950 0,3150	2 2 3 1	358 4500 10306 35	0.2920 0.2910 0.2900 0.2880	0.3120 0.3140 0.3150 0.3160	200 200 8161 4003	1 1 2 1
AKCEPTFIN	0,2000	15:03	100	0.00	0.00 %	200	0.1800	0.2000	1430	0	0	[+]
AFC	0.00 0.00	0.1600 0.2400	15:05 15:05 15:00 11:00	1500 1000 200 20	0,2000 0,2000 0,2000 0,2200	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	23,4000	13:37	5	23.40	6.36 %	15	22.0000	23.4000	57	0	0	[+]
AOL	23.40 23.40	18.8000 28.0000	15:46 15:15 13:30 11:58	3 7 1 14	22,0000 21,8000 23,8000 21,8000	2 3 1 1	92 141 81 82	21.8000 21.6000 21.4000 21.2000	23.6000 23.8000 24.0000 24.2000	68 228 53 85	1 1 1 1
APANET	1,2000	15:00	9	0.00	0.00 %	100	1.1600	1.2000	91	0	0	[+]
APA	0.00 0.00	0.9600 1.4400	11:00 11:00 11:00 15:00	10 10 20 50	1,1500 1,1500 1,1500 1,1300	1 1 1 1	910 150 10 277	1.1500 1.1300 1.1100 1.0900	1.2300 1.2400 1.2900 1.4300	2190 200 100 53	2 1 1 2
APIS	0,0210	11:00	21102	0.02	-2.33 %	22102	0.0215	0.0215	22102	123	3	[+]
ASA	0.02 0.02	0.0150 0.0270	11:00 11:00 11:00 15:00	32000 19961 50000 3150	0,0210 0,0210 0,0210 0,0215	3 2 1 1	294311 180000 50000 70350	0.0205 0.0200 0.0190 0.0185	0.0230 0.0235 0.0240 0.0245	29999 75000 51133 99900	1 1 2 1
APOLLO	0,6000	15:03	804	0.56	0.00 %	100	0.6400	0.6400	633	2	1	[+]
APC	0.56 0.60	0.4480 0.6700	15:00 11:00 11:00 15:00	40 1000 200 40	0,6000 0,5600 0,5600 0,6000	1 1 1 1	5483 3000 1000 10	0.6000 0.5050 0.5000 0.4160	0.6750 0.6800 0.7000 0.7350	998 1260 715 1500	1 1 1 1
APS	8,7000	16:11	10	8.30	-3.33 %	43	8.7000	9.5000	999	1	13	[+]
APS	8.30 9.70	6.6500 9.9500	16:07 15:40 12:04 11:57	1 4 1 51	9,5000 8,7000 9,7000 9,0000	1 1 2 1	103 100 1038 50	8.5000 8.3500 8.3000 8.0000	9.6500 9.7000 11.1000 11.4000	308 399 126 1866	1 2 1 1
AQUABB	15,8000	09:28	1	0.00	0.00 %	5	15.6000	15.9000	5	0	0	[+]
AQU	0.00 0.00	12.7000 18.9000	09:30 09:40 09:20 09:46	2 2 2 2	16,0000 16,0000 16,0000 16,0000	1 2 4 2	5 6 110 6	15.5000 15.4000 15.0000 14.6000	16.0000 16.4000 16.5000 16.8000	1860 5 10 2200	4 1 1 1
AQUAPOZ	10,2000	09:00	1	10.20	0.00 %	200	10.2000	10.3000	89	0	0	[+]
AQA	10.20 10.20	8.2000 12.2000	13:42 09:00 09:00 09:00	100 2 1 2	10,2000 10,3000 10,3000 10,7000	1 1 1 1	2 2 2 129	10.1000 10.0000 9.9000 9.0000	10.7000 11.1000 11.2000 12.6000	348 1 80 136	2 1 1 1
ARTGAMES	0,5000	15:15	1137	0.49	0.00 %	600	0.4840	0.5000	1431	2	1	[+]
ARG	0.49 0.50	0.3940 0.5900	15:15 15:15 15:15 12:15	68 695 100 205	0,5000 0,4980 0,4960 0,4980	1 1 1 1	450 500 780 1000	0.4800 0.4780 0.4760 0.4720	0.5100 0.5200 0.5250 0.5300	2826 2531 2800 2425	2 2 2 1
ASTRO	0,0900	11:08	10000	0.00	0.00 %	613	PKC	0.0945	915	0	0	[+]
ASR	0.00 0.00	0.0630 0.1170	11:00 11:00 11:00 11:00	600 4069 211 110	0,0900 0,0900 0,0900 0,0900	2 1 1 0	21422 21111 11620 0	0.0835 0.0760 0.0680 0.0000	0.0950 0.0985 0.0995 0.1000	15000 3540 15888 21738	1 1 1 3
ATCCARGO	18,8000	17:01	337	18.65	1.90 %	117	18.6000	18.8000	888	12	228	[+]
ATA	18.45 18.85	14.9500 22.3000	17:01 17:00 17:00 16:48	163 53 34 245	18,8000 18,8000 18,8000 18,8500	6 3 1 1	296 233 7 110	18.5000 18.4000 18.3500 18.3000	18.8500 18.9000 18.9500 19.0000	1679 5200 1200 2215	1 2 1 6
ATOMJELLY	0,9200	15:45	471	0.81	8.88 %	1200	0.8600	0.9200	405	13	12	[+]
ATJ	0.81 0.92	0.6450 0.9650	15:44 15:44 15:44 15:44	324 200 450 197	0,9200 0,9200 0,9100 0,9100	1 1 1 1	1000 83 1500 100	0.8550 0.8450 0.8300 0.8100	0.9300 0.9400 0.9450 0.9500	1237 1690 2490 1400	3 3 2 3
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	15299	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
AUXILIUM	1,3650	12:15	83	1.30	1.87 %	1200	1.3050	1.3500	1656	16	21	[+]
AUX_	1.26 1.37	1.0400 1.5600	12:15 12:15 12:15 12:15	378 600 647 200	1,3600 1,3600 1,3600 1,3600	1 1 3 1	896 800 1650 500	1.3000 1.2850 1.2800 1.2700	1.3600 1.3650 1.3700 1.3750	700 1317 200 1839	1 2 1 3
AZTEC	1,9000	11:20	5	1.90	0.00 %	1035	1.8100	1.8900	25	0	0	[+]
AZC	1.90 1.90	1.5200 2.2800	09:16 09:06 10:01 09:07	10 10 10 10	1,9000 1,9000 1,9000 1,9000	1 1 1 2	385 50 100 642	1.8000 1.7700 1.7500 1.7400	1.9000 1.9100 1.9400 1.9500	895 30 269 200	1 1 1 1
BALTICON	20,0000	12:38	2	0.00	0.00 %	180	18.8000	19.9000	101	0	0	[+]
BLT	0.00 0.00	16.0000 24.0000	12:35 12:28 12:07 12:07	70 2 1 10	18,7000 20,0000 18,7000 19,0000	1 1 1 1	79 10 35 30	18.7000 18.3000 18.0000 17.9000	20.0000 20.6000 20.8000 21.0000	1060 29 220 91	3 1 1 1
BELEAF	4,1800	11:00	333	0.00	0.00 %	20	4.1600	4.2800	229	0	0	[+]
BLF	0.00 0.00	3.3600 5.0000	11:00 11:00 11:00 11:00	1000 5 1 230	4,2000 4,2000 4,2800 4,2800	1 1 1 1	20 20 20 20	4.1400 4.1200 4.1000 4.0000	4.3000 4.4200 4.4400 4.8400	263 440 292 140	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 0.1800 0.2000 0.2100	4000 1000 2520 22307	1 1 2 5
BINARY	2,7600	13:32	24	0.00	0.00 %	70	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	23483	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	5000 4990 100 7190	1 2 1 1
BIOGENED	30,6000	16:46	26	30.60	0.66 %	16	27.4000	30.6000	37	0	1	[+]
BGD	30.60 30.60	24.6000 36.6000	09:16 15:36 14:31 14:31	3 2 2 14	30,6000 30,4000 29,0000 29,2000	2 1 1 1	161 266 1 1	26.8000 26.6000 26.0000 25.6000	31.8000 32.0000 32.6000 38.2000	213 179 5 26	1 2 1 1
BIOMASS	0,1690	17:00	17	0.16	1.81 %	300	0.1660	0.1690	20780	931	160	[+]
BEP	0.16 0.18	0.1320 0.1970	17:00 17:00 17:00 16:06	633 500 500 145	0,1690 0,1690 0,1690 0,1690	1 1 2 1	300 300 464 15463	0.1655 0.1650 0.1645 0.1640	0.1700 0.1710 0.1715 0.1720	8343 9573 13843 24232	2 2 2 1
BIZTECH	0,1900	16:40	100	0.19	9.20 %	500	0.1780	0.1900	8400	19	4	[+]
BTK	0.19 0.19	0.1520 0.2280	15:23 09:45 09:44 09:44	500 3900 2100 7900	0,1900 0,1900 0,1900 0,1900	1 1 1 1	6000 6000 6467 10252	0.1770 0.1760 0.1730 0.1720	0.1940 0.1950 0.1960 0.1970	11676 3799 6000 25200	1 1 1 2
BKDGAMES	2,7800	15:17	5	2.80	-0.36 %	4	2.7000	2.7800	5	0	0	[+]
BKD	2.78 2.80	2.2400 3.3600	10:17 09:25 15:13 09:00	20 4 4 3	2,7800 2,8000 2,7900 2,7900	1 1 1 1	30 81 229 30	2.6600 2.6500 2.6200 2.6100	2.7900 2.8000 2.8100 2.8500	30 36 30 925	1 2 1 1
BLACKPOIN	0,3280	12:11	100	0.35	-5.75 %	14892	0.3280	0.3500	461	0	0	[+]
BPN	0.33 0.35	0.2800 0.4160	11:53 09:00 09:00 09:12	87 12 12 500	0,3280 0,3480 0,3480 0,3480	1 1 1 1	8500 7000 1 1998	0.3260 0.3220 0.3140 0.3060	0.3520 0.3540 0.3560 0.3680	240 3815 5633 2317	1 1 1 1
BLACKROSE	0,9480	15:36	50	0.95	-0.21 %	559	0.9140	0.9480	511	16	15	[+]
BRP	0.90 0.99	0.7600 1.1400	15:25 15:25 15:12 15:11	979 21 650 398	0,9100 0,9100 0,9100 0,9100	1 1 2 2	90 21 812 3200	0.9120 0.9100 0.9000 0.8900	0.9500 0.9860 0.9880 0.9900	100 601 1000 862	1 1 1 1
BPC	0,1420	15:44	2483	0.14	-2.07 %	1200	0.1250	0.1430	820	3	0	[+]
BPC	0.14 0.14	0.1150 0.1710	15:39 15:35 15:35 15:59	80 17 100 50	0,1430 0,1420 0,1430 0,1450	1 1 1 1	1000 1000 1000 3197	0.1240 0.1230 0.1220 0.1210	0.1440 0.1450 0.1460 0.1470	10100 10850 500 100	2 2 1 1
BRAS	0,1990	14:18	226	0.00	0.00 %	226	0.1990	PKC	50	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	0.1925 0.1980 0.1985 0.1990	30000 1000 4120 2200	1 1 1 1
BSH	12,6000	17:00	22	13.10	-4.18 %	178	12.6000	12.8500	250	3	45	[+]
BSH	12.50 13.20	10.5000 15.7000	14:28 14:28 12:12 12:09	12 13 232 47	12,9500 12,9500 12,5000 12,5000	1 2 1 1	305 168 240 20	12.5500 12.5000 12.4500 12.4000	13.0000 13.0500 13.1000 13.1500	400 142 200 200	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	12	PKC	PKC	15443	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	100 10 3500 2000	0.4000 0.3100 0.3000 0.2400	0.3000 0.3400 0.3600 0.3700	1400 4020 14102 2800	1 1 1 1
CANNABIS	0,3115	17:00	115	0.31	-0.48 %	5845	0.3065	0.3115	4425	41	13	[+]
CBD	0.31 0.31	0.2440 0.3660	17:00 17:00 17:00 16:48	500 370 15 222	0,3115 0,3115 0,3115 0,3075	3 4 1 2	7202 960 1000 172	0.3060 0.3050 0.3040 0.3035	0.3120 0.3130 0.3135 0.3140	9000 1000 25000 4690	1 1 1 3
CARBON	6,2200	15:46	400	6.02	3.67 %	193	6.0200	6.2400	965	2	10	[+]
CRB	6.02 6.26	4.8200 7.2200	15:24 14:54 13:58 12:35	400 250 10 593	6,2000 6,0200 6,2400 6,2600	1 1 1 2	400 113 106 70	6.0000 5.7000 5.6400 5.6200	6.3000 6.3200 6.3600 6.4000	400 686 221 1000	1 1 1 2
CARLSON	3,9000	17:00	2	3.90	0.00 %	244	3.8600	3.9000	598	0	2	[+]
CAI	3.86 3.90	3.1200 4.6800	15:39 15:37 14:20 14:09	16 259 8 117	3,8600 3,8700 3,9000 3,9000	1 1 2 1	100 600 135 100	3.7900 3.7600 3.7200 3.7100	3.9200 3.9400 3.9500 3.9600	20 20 20 20	1 1 1 1
CARPATHIA	1,3200	15:24	150	0.00	0.00 %	20	1.3000	1.3900	100	0	0	[+]
CRC	0.00 0.00	1.0600 1.5800	15:24 15:24 15:24 09:26	100 20 20 10	1,3200 1,3400 1,3400 1,4600	1 1 1 2	20 100 100 30	1.2600 1.2400 1.1600 1.1500	1.4000 1.4400 1.4600 1.4900	100 40 580 100	1 2 1 1
CCS	0,6850	14:56	98	0.69	-6.16 %	602	0.6850	0.7300	270	2	1	[+]
CCS	0.69 0.69	0.5500 0.8200	14:56 12:30 12:30 14:49	2 13 1987 1000	0,6850 0,6850 0,6850 0,7300	1 1 3 1	2353 1918 1850 156	0.6800 0.6700 0.6500 0.6450	0.7400 0.7450 0.7500 0.7550	1502 10 1000 10	2 1 1 1
CDA	21,1000	14:55	1	22.20	-5.38 %	3	21.4000	21.8000	2	1	23	[+]
CDA	21.00 22.40	17.8000 26.6000	13:17 12:30 12:18 11:45	5 6 1 16	22,0000 21,1000 22,0000 21,0000	3 3 2 3	6 27 160 119	21.3000 21.2000 21.1000 21.0000	21.9000 22.0000 22.2000 22.3000	150 256 10 20	1 3 1 1
CFG	2,4500	14:52	26	2.45	0.00 %	56	2.3200	2.4800	488	0	0	[+]
CFG	2.32 2.45	1.9600 2.9400	10:36 09:56 09:00 13:54	12 15 10 3	2,3200 2,3200 2,4500 2,4500	1 1 1 1	64 100 40 84	2.3100 2.3000 2.2800 2.2300	2.5200 2.5700 2.6100 2.7900	1100 1013 300 810	2 1 1 2
CHERRY	5,8200	16:48	90	5.40	7.78 %	200	5.2400	5.8200	60	1	5	[+]
CHP	5.40 6.00	4.3200 6.4800	13:37 12:58 12:26 10:34	2 2 2 60	5,8200 5,4800 5,8400 5,8600	1 1 1 2	300 27 109 440	5.2000 5.1200 5.0600 5.0400	5.8400 5.8600 5.9800 6.0000	110 140 472 109	1 1 2 2
CMI	13,5000	14:35	46	0.00	0.00 %	5	13.3000	13.5000	45	0	0	[+]
CMI	0.00 0.00	10.8000 16.2000	12:12 12:10 12:09 11:03	5 31 30 8	13,5000 13,6000 13,6000 13,6000	1 1 1 3	104 5 5 80	13.1000 13.0000 12.7000 12.5000	13.8000 14.2000 14.4000 14.6000	5 5 5 5	1 1 1 1
COMPRZESZ	0,5100	17:00	182	0.52	0.00 %	4232	0.4900	0.5100	14688	50	25	[+]
COR	0.48 0.53	0.4160 0.6200	16:49 16:44 16:32 16:07	186 500 4000 1	0,5100 0,4900 0,5100 0,5100	1 2 2 1	2000 4687 12000 2000	0.4880 0.4840 0.4800 0.4740	0.5150 0.5200 0.5250 0.5300	868 2200 8206 2500	1 1 1 1
CONSOLE	7,6000	16:06	2	7.80	0.00 %	2	7.6000	7.8000	35	0	0	[+]
CLA	7.60 7.80	6.2500 9.3500	15:47 12:30 12:30 12:30	20 2 10 2	7,8000 7,6000 7,6000 7,6000	1 1 1 1	25 100 20 15	7.5500 7.4500 7.4000 7.3000	8.0000 8.0500 8.1000 8.1500	25 258 35 204	1 2 1 1
COSMA	0,4120	09:29	100	0.45	-7.83 %	12050	0.4200	0.4450	200	5	2	[+]
COS	0.41 0.45	0.3580 0.5360	09:29 09:29 09:03 09:03	200 200 2358 2142	0,4200 0,4350 0,4480 0,4470	3 1 1 1	1500 2722 30 200	0.4120 0.4090 0.4040 0.4030	0.4460 0.4470 0.4480 0.4500	200 200 1290 3050	1 1 1 2
CTEGROUP	0,0336	15:04	7000	0.03	0.00 %	66210	0.0320	0.0336	34282	12	0	[+]
CTE	0.03 0.03	0.0234 0.0434	15:00 11:00 15:00 15:00	1000 4000 20718 19282	0,0336 0,0334 0,0336 0,0336	1 1 1 3	38788 23900 73000 50011	0.0302 0.0254 0.0252 0.0100	0.0338 0.0360 0.0378 0.0380	22969 23084 39429 20000	2 2 2 1
CWA	6,9400	17:00	3	6.62	13.77 %	2	6.8400	6.9400	297	5	33	[+]
CWA	6.48 6.98	5.3000 7.9400	16:32 16:23 16:23 16:22	300 116 4 79	6,9400 6,9800 6,9000 6,8800	1 1 1 1	50 950 50 50	6.8000 6.7000 6.5400 6.4000	6.9600 6.9800 7.1000 7.1200	1050 63 50 50	2 1 1 1
CZARNKOW	0,0890	11:00	11	0.00	0.00 %	200	0.0725	0.1000	500	0	0	[+]
BRO	0.00 0.00	0.0625 0.1150	11:00 15:00 15:00 15:00	200 400 200 100	0,0890 0,0890 0,0890 0,0890	1 1 2 1	200 9069 42000 200	0.0720 0.0710 0.0700 0.0675	0.1050 0.1090 0.1100 0.1220	500 8931 5007 200	1 1 2 1
DANKS	0,7800	09:28	15	0.00	0.00 %	3015	0.7100	0.7700	14	0	0	[+]
DNS	0.00 0.00	0.6250 0.9350	09:01 11:08 11:08 11:08	13 1316 3214 14	0,7800 0,7600 0,7600 0,7650	1 1 1 1	999 99 2000 2000	0.6250 0.5450 0.5000 0.4000	0.7750 0.7800 0.8000 0.8100	16048 10000 8000 665	1 1 1 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	7,5400	12:00	10	7.52	0.00 %	245	7.5400	7.5600	15	0	0	[+]
DKR	7.52 7.54	6.0200 9.0200	11:24 15:41 12:43 11:42	5 10 23 7	7,5200 7,5400 7,5000 7,5000	1 2 3 1	262 24 215 3	7.5200 7.4800 7.4600 7.4400	7.6000 7.7000 7.7200 7.7600	1879 49 100 90	2 1 1 1
DETGAMES	2,0600	17:00	710	2.40	-12.71 %	40	1.9500	2.0600	1790	55	114	[+]
DEG	1.94 2.40	1.9200 2.8800	17:00 17:00 16:49 16:48	30 10 750 1000	2,0600 2,0600 2,0000 1,9400	2 1 1 3	1314 1500 1000 18400	1.9400 1.9300 1.9200 1.9000	2.0800 2.1000 2.1200 2.1400	1430 60 138 1817	3 2 2 3
DGNET	8,0200	16:44	2	8.02	0.75 %	2	7.9400	8.0600	74	0	0	[+]
DGN	8.02 8.02	6.4200 9.6200	09:12 16:04 12:10 10:52	2 2 16 8	8,0200 7,9600 7,9200 7,9200	1 1 1 1	2 12 170 20	7.8800 7.7600 7.7400 7.7000	8.0800 8.1200 8.1400 8.1600	20 20 20 20	1 1 1 1
DITIX	0,2270	16:41	2700	0.21	6.07 %	10318	0.2150	0.2270	9560	370	76	[+]
DTX	0.20 0.23	0.1705 0.2550	16:41 16:41 15:00 11:39	4682 7800 210 13	0,2150 0,2160 0,2270 0,2280	1 1 2 1	3000 5000 37282 10847	0.2120 0.2110 0.2100 0.2060	0.2300 0.2360 0.2370 0.2380	20000 2700 3954 2999	1 1 1 1
DRAGEUS	1,3050	16:48	20	1.23	1.95 %	200	1.2400	1.3050	750	1	1	[+]
DRG	1.23 1.31	0.9840 1.4750	16:48 16:48 16:48 09:21	50 450 30 20	1,3000 1,2950 1,2750 1,2300	1 1 2 2	180 200 598 810	1.2300 1.2200 1.2100 1.2050	1.3100 1.3150 1.3200 1.3500	100 300 490 810	1 1 1 1
DRFINANCE	0,9100	11:29	37	0.90	0.00 %	17	0.9000	0.9100	1323	0	0	[+]
DRF	0.90 0.91	0.7200 1.0800	11:29 09:14 15:30 15:19	50 13 50 100	0,9100 0,9000 0,9100 0,9100	1 2 1 1	25 2108 4261 500	0.8500 0.8000 0.7550 0.7500	0.9500 0.9550 0.9700 1.0000	3944 1888 1200 181100	2 1 1 3
DUALITY	0,7300	16:24	200	0.72	-0.82 %	2420	0.7100	0.7320	200	7	5	[+]
DUA	0.70 0.73	0.5760 0.8600	13:33 13:33 13:33 13:33	134 50 1000 1000	0,7020 0,7020 0,7040 0,7040	1 1 2 1	1500 1316 1050 864	0.7040 0.7020 0.7000 0.6940	0.7340 0.7360 0.7380 0.7400	100 698 2100 3000	1 3 2 1
EASYCALL	9,1500	16:29	40	9.30	1.10 %	3	8.9000	9.2000	45	3	23	[+]
ECL	8.85 9.35	7.4500 11.1000	16:29 13:56 13:45 12:43	14 140 14 55	9,1500 8,9000 9,2500 8,8500	3 4 1 1	1591 1749 10 47	8.8500 8.8000 8.7000 8.6000	9.2500 9.3000 9.3500 9.4000	61 1566 945 1035	1 3 2 2
ECCGAMES	0,4080	13:05	500	0.38	-0.24 %	2500	0.3850	0.4060	30	1	0	[+]
ECC	0.38 0.41	0.3050 0.4570	13:05 09:22 17:00 16:47	500 30 100 1533	0,4060 0,3810 0,4090 0,3990	2 1 1 1	1500 3000 300 190	0.3840 0.3820 0.3800 0.3750	0.4070 0.4080 0.4090 0.4100	526 2090 5108 500	1 1 1 1
ECO5TECH	1,9300	16:03	281	1.95	-3.02 %	479	1.8200	1.9300	589	3	6	[+]
ECT	1.82 1.98	1.5600 2.3400	16:03 15:33 15:22 10:55	29 11 40 40	1,9300 1,9300 1,8300 1,9400	2 1 1 2	1050 520 50 172	1.7500 1.7350 1.7300 1.7200	1.9450 1.9500 1.9650 1.9750	1521 40 2631 1000	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	320	0.1400	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	3000 3393 100 200	1 1 1 1
EKIOSK	1,0000	13:42	11	0.00	0.00 %	100	0.9500	1.0000	77	0	0	[+]
EKS	0.00 0.00	0.8000 1.2000	09:00 16:08 09:29 09:29	10 10 1 11	0,9950 0,9950 1,0000 1,0000	1 2 1 1	100 1187 100 140	0.9400 0.9200 0.9000 0.8900	1.0100 1.0400 1.0500 1.0600	1000 100 100 100	1 1 1 1
EKIPA	3,2700	16:43	4	3.21	1.87 %	4	3.1900	3.2700	72	4	11	[+]
EEE	3.13 3.29	2.5700 3.8500	16:37 16:37 16:37 16:37	57 57 11 8	3,1800 3,1900 3,1900 3,1900	1 1 1 1	99 632 100 63	3.1800 3.1500 3.1400 3.1300	3.2800 3.2900 3.3000 3.3300	12 7 280 638	1 1 2 1
EKOBOX	1,3800	16:44	70	1.39	-2.47 %	200	1.3700	1.3800	564	2	2	[+]
EBX	1.38 1.42	1.1150 1.6650	15:23 14:45 14:35 14:35	10 50 450 200	1,3800 1,3800 1,3800 1,3800	1 1 1 1	1000 500 1110 500	1.3400 1.3350 1.3300 1.3250	1.4100 1.4150 1.4250 1.4350	4746 766 500 200	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0500 0.0695 0.0775 0.0890	16677 1881 6868 33210	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	2	PKC	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	190 20 20 22	5.5000 5.4000 5.3000 5.2000	5.9000 6.8500 7.0000 7.0500	170 50 20 63	1 1 1 2
EKOPOL	5,3500	09:00	55	0.00	0.00 %	514	5.3500	5.4500	107	0	0	[+]
EGH	0.00 0.00	4.2800 6.4000	09:00 14:26 09:05 10:08	80 1500 7 100	5,4500 5,5000 5,5500 5,5000	1 1 1 1	76 191 195 197	5.3000 5.2500 5.1500 5.1000	5.5000 5.5500 5.6000 5.6500	190 170 539 177	1 1 2 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6900	900	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	0.7000 0.7700 0.8000 0.8100	7100 800 13200 100	2 1 4 1
EMPERIA	3,4600	17:00	151	3.32	-13.07 %	500	3.2400	3.4600	294	3	9	[+]
EMP	3.30 3.98	2.6600 3.9800	16:48 16:22 16:13 16:13	5 207 100 398	3,4600 3,4000 3,3000 3,3000	1 1 1 1	80 229 1000 900	3.0600 2.8200 2.8000 2.1200	3.8800 3.9000 3.9800 4.0000	168 500 100 1239	1 1 1 1
ENEIDA	10,9000	15:10	95	11.80	-8.40 %	10	10.6000	11.0000	10	0	3	[+]
END	10.20 11.80	9.4500 14.1000	15:10 11:00 10:59 10:59	10 61 61 10	10,8000 10,9000 10,2000 10,2000	1 1 2 1	100 26 103 100	10.4000 10.3000 10.2000 10.0000	11.2000 11.7000 11.8000 11.9000	10 10 73 261	1 1 2 2
EONET	28,8000	16:49	108	28.80	0.00 %	100	28.6000	29.0000	1191	0	5	[+]
EON	27.20 28.80	23.2000 34.4000	11:34 11:33 10:05 09:57	10 31 4 5	28,6000 28,0000 28,0000 27,2000	1 1 1 1	10 20 10 10	26.4000 26.2000 25.2000 24.8000	29.2000 29.4000 29.8000 0.0000	500 935 48 0	1 1 1 0
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	2,6400	16:15	190	2.64	0.00 %	16777	2.6100	2.6400	1438	4	10	[+]
ECK	2.60 2.64	2.1200 3.1600	14:48 13:57 12:48 12:46	155 25 10 92	2,6400 2,6400 2,6400 2,6400	1 1 1 5	1000 2500 10 818	2.6000 2.5900 2.5600 2.5500	2.6500 2.7000 2.7300 2.8400	5898 2000 14 1800	1 2 1 1
EUROTAX	2,4200	14:52	22	2.46	0.83 %	5	2.3800	2.4200	828	2	4	[+]
ETX	2.40 2.48	1.9700 2.9400	14:34 12:38 11:52 10:47	40 711 15 20	2,4200 2,4000 2,4600 2,4600	1 1 2 2	863 999 1100 605	2.3200 2.2200 2.1600 2.1400	2.4400 2.4600 2.4800 2.6800	10 205 177 537	1 1 1 2
EXAMOBILE	3,2000	15:03	500	3.20	0.00 %	27	3.2000	3.3400	828	1	5	[+]
EXA	3.20 3.20	2.5600 3.8400	11:07 10:05 09:54 09:49	39 34 66 784	3,2000 3,2000 3,2000 3,2000	1 1 1 1	20 20 20 20	3.1800 3.1400 3.1000 3.0600	3.3800 3.4000 3.4200 3.4800	20 70 20 20	1 2 1 1
EXCELLENC	0,1938	16:39	2808	0.19	0.00 %	55	0.1920	0.1938	809	33	6	[+]
EXC	0.19 0.19	0.1522 0.2280	16:12 16:03 15:43 14:54	83 844 2400 1189	0,1938 0,1936 0,1936 0,1922	1 1 1 1	3109 10000 2400 2000	0.1910 0.1908 0.1906 0.1902	0.1940 0.1942 0.1948 0.1950	5000 899 799 1000	1 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	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 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.4200 0.5300 0.0000 0.0000	12579 1111 0 0	1 1 0 0
FARM51	5,6800	17:00	1	5.76	-1.39 %	1146	5.6000	5.6800	198	10	59	[+]
F51	5.60 5.76	4.6100 6.9000	16:46 16:46 16:46 16:19	82 2 495 1	5,6000 5,6000 5,6000 5,6400	2 1 4 3	1350 233 649 863	5.5800 5.5400 5.5200 5.5000	5.7000 5.7600 5.7800 5.8000	200 90 360 1000	1 2 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	13.8000 14.4000 14.5000 15.0000	73 70 250 2208	1 1 1 2
FEMTECH	0,6300	16:36	400	0.67	-6.67 %	1000	0.5800	0.6300	5300	100	65	[+]
FEM	0.58 0.71	0.5350 0.7950	16:36 16:19 16:19 16:18	100 1555 200 100	0,6200 0,5750 0,5750 0,5800	1 3 3 1	2000 4600 4910 2800	0.5750 0.5700 0.5500 0.5450	0.6350 0.6400 0.6450 0.6500	3250 1660 164 2980	1 2 1 1
FHDOM	4,5200	10:48	3	4.52	0.00 %	241	4.2200	4.5200	212	0	0	[+]
FHD	4.52 4.52	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	81800	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 2 2	10 1000 30000 1000	0.4650 0.3910 0.1000 0.0900	0.1100 0.4880 0.4920 0.5180	4546 5149 24 31	1 1 1 1
FINTECH	0,0818	16:41	402	0.08	-1.68 %	1000	0.0756	0.0818	598	452	35	[+]
FTH	0.08 0.08	0.0582 0.1075	16:40 15:36 15:36 15:36	2598 34636 2700 35664	0,0818 0,0752 0,0754 0,0754	4 2 3 1	13000 40364 85904 39000	0.0754 0.0752 0.0750 0.0742	0.0820 0.0824 0.0830 0.0832	8000 23000 7245 15246	1 1 1 1
FOOTHILLS	0,4140	11:00	720	0.00	0.00 %	200	0.4000	0.4400	200	0	0	[+]
FTL	0.00 0.00	0.3320 0.4960	11:00 11:00 11:00 11:00	180 100 20 200	0,4140 0,4140 0,5150 0,4900	1 1 1 1	200 200 999 200	0.3860 0.3700 0.3620 0.3600	0.4600 0.4800 0.4900 0.4960	200 200 200 720	1 1 1 1
FOREVEREN	3,5300	16:10	316	3.55	-0.28 %	193	3.5000	3.5300	684	4	14	[+]
FOR	3.50 3.55	2.8400 4.2600	16:06 16:06 16:06 16:06	157 990 100 13	3,5000 3,5000 3,5000 3,5000	1 2 2 1	990 709 509 1000	3.4900 3.4800 3.4600 3.4500	3.5400 3.5500 3.5600 3.5800	1200 1600 2740 100	3 2 1 1
FORTWRO	43,8000	12:58	1	40.30	7.88 %	10	42.7000	43.4000	15	1	24	[+]
FRW	40.30 43.80	32.3000 48.3000	12:43 12:31 12:14 11:47	27 37 55 38	43,8000 43,8000 43,8000 43,8000	1 1 1 1	18 15 52 5	42.4000 42.3000 42.1000 42.0000	43.5000 43.9000 44.0000 44.6000	200 10 149 90	1 2 2 1
FOTOVOLT	0,6000	09:22	50	0.60	-1.64 %	1705	0.6100	0.6380	50	0	0	[+]
FVE	0.60 0.60	0.4800 0.7200	11:32 11:24 13:44 13:44	2191 1200 43 1435	0,6100 0,6100 0,5900 0,5920	2 1 3 1	2640 50 4675 720	0.6000 0.5920 0.5900 0.5560	0.6580 0.6600 0.6640 0.6680	50 414 4 355	1 3 1 2
GALVO	1,4000	12:31	264	1.37	1.45 %	2000	1.3400	1.4000	451	3	5	[+]
GAL	1.37 1.40	1.1000 1.6400	09:17 09:09 09:09 09:09	1375 557 1 42	1,3900 1,3900 1,3800 1,3800	1 2 2 4	5000 1512 1336 3020	1.3200 1.3100 1.3000 1.2500	1.4200 1.4400 1.4500 1.5300	3068 991 742 989	1 1 1 1
GAMEDUST	0,0700	16:41	100	0.07	11.11 %	1525	0.0660	0.0700	443	1	0	[+]
GDC	0.07 0.07	0.0500 0.0920	14:06 09:05 11:52 11:51	457 700 74 469	0,0700 0,0710 0,0630 0,0630	1 1 2 1	1000 3100 6000 5000	0.0645 0.0640 0.0605 0.0600	0.0705 0.0710 0.0715 0.0720	6266 20300 26000 16000	1 2 1 2
GAMIVO	14,9500	16:33	9	14.50	3.10 %	52	14.5000	14.9500	111	2	27	[+]
GMV	14.30 15.10	11.6000 17.4000	16:33 12:20 11:09 11:06	5 1 92 409	14,9000 14,9500 14,3000 14,3000	1 1 2 1	120 32 1690 5	14.4000 14.3500 14.3000 14.2500	15.0000 15.0500 15.1000 15.1500	280 100 114 455	1 1 1 4
GENOMED	25,8000	12:36	2	25.80	0.78 %	4	25.0000	25.6000	2	0	0	[+]
GEN	25.80 25.80	20.8000 30.8000	09:00 12:21 12:20 09:52	10 3 2 2	25,8000 25,6000 25,4000 24,8000	1 1 1 1	14 2 2 3	24.8000 24.2000 24.0000 23.8000	25.8000 26.0000 26.4000 26.6000	121 10 5 2	1 1 1 1
GENXONE	5,5400	10:26	1	5.42	-1.07 %	50	5.3400	5.4600	400	1	8	[+]
GX1	5.30 5.60	4.3400 6.5000	10:24 10:24 10:07 09:49	1 20 20 20	5,6000 5,5600 5,5400 5,5200	2 3 1 1	351 547 50 50	5.3200 5.3000 5.2600 5.2400	5.5000 5.5200 5.6000 5.6600	40 250 183 20	2 1 3 1
GEOTRANS	6,3800	14:05	24	6.36	0.00 %	273	6.3000	6.3800	1165	1	4	[+]
GTS	6.30 6.38	5.1000 7.6200	14:05 13:51 09:17 09:10	8 500 9 18	6,3800 6,3000 6,3800 6,3800	1 2 2 1	2 1300 353 560	6.2800 6.2600 6.2400 6.2200	6.4400 6.4600 6.4800 6.5000	498 455 500 690	2 2 1 3
GHYDROGEN	2,1200	16:41	10	2.06	-1.85 %	24	1.8500	2.1200	10	1	2	[+]
GHY	1.85 2.28	1.6500 2.4600	16:40 16:40 16:40 16:17	76 84 40 70	1,8500 1,9000 1,9100 2,0000	1 1 2 1	40 348 520 369	1.8200 1.8100 1.8000 1.7100	2.1400 2.1600 2.1800 2.2000	20 20 30 207	1 1 1 1
GKSKAT	0,1200	11:00	9900	0.00	0.00 %	7100	0.1200	0.1300	15000	0	0	[+]
GKS	0.00 0.00	0.0960 0.1440	11:00 11:00 11:00 12:28	5000 2000 3100 4918	0,1200 0,1200 0,1200 0,1200	1 0 0 0	5000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.1400 0.1800 0.1970 0.1980	13000 9551 20000 33040	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	12,0000	12:58	75	0.00	0.00 %	1	0.1000	11.0000	29	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:00 12:26 11:00 11:00	1 25 65 10	12,0000 11,0000 11,0000 13,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.0000 14.4000 15.0000 16.2000	24 10 103 200	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	24054	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 0.1800 0.2000	213 220 5000 2600	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2200	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	09:27	25	1.19	0.00 %	100	1.1100	1.1800	1051	0	0	[+]
GRM	1.19 1.19	0.9520 1.4250	11:50 11:50 09:16 17:00	24 126 100 25	1,1900 1,1800 1,1900 1,1950	1 2 1 1	100 1200 2000 100	1.1000 1.0600 1.0550 1.0500	1.1850 1.1900 1.1950 1.2500	100 100 5817 815	1 1 1 2
GRUPAMZ	0,3770	16:49	432	0.38	0.00 %	428	0.3640	0.3770	8360	2	1	[+]
GMZ	0.36 0.38	0.3040 0.4540	15:52 14:02 14:01 13:24	100 26 1 8	0,3760 0,3620 0,3620 0,3770	1 1 2 2	54 3000 1530 2890	0.3620 0.3610 0.3560 0.3550	0.3790 0.3890 0.3900 0.3920	5226 1680 4464 1999	1 1 1 1
GRUPAREC	66,5000	11:10	2	66.00	0.76 %	1	66.5000	68.5000	15	0	2	[+]
GRC	66.00 68.00	53.0000 79.0000	10:21 10:21 10:21 10:21	10 1 2 1	68,0000 68,0000 68,0000 67,5000	2 3 1 1	15 39 2 1	66.0000 65.0000 64.5000 63.5000	69.5000 70.0000 71.5000 72.5000	80 218 3 4	5 3 2 2
HEMP	0,2720	15:28	4200	0.27	-0.55 %	3500	0.2655	0.2715	1800	38	10	[+]
HMP	0.27 0.27	0.2165 0.3245	15:22 15:16 15:16 14:54	5800 1 500 338	0,2720 0,2725 0,2720 0,2700	3 1 2 1	14700 5594 1700 1000	0.2650 0.2645 0.2635 0.2620	0.2725 0.2730 0.2735 0.2740	31669 27215 6757 10000	2 2 3 1
HILANDER	2,6300	17:03	81	2.78	-5.40 %	119	2.6300	2.7100	261	11	28	[+]
HER	2.60 2.78	2.2300 3.3300	17:00 16:40 16:37 16:36	1 12 11 11	2,6300 2,6200 2,7100 2,7100	2 2 1 2	2738 504 1000 12422	2.6200 2.6000 2.5900 2.5800	2.7200 2.7400 2.7500 2.7800	5000 168 350 1652	1 1 1 2
HIPOWERSA	0,6600	16:44	37	0.66	0.61 %	3025	0.6500	0.6600	1600	1	1	[+]
HPE	0.66 0.66	0.5260 0.7860	16:37 16:36 15:50 15:30	37 40 20 100	0,6600 0,6600 0,6600 0,6600	1 1 1 1	1000 300 376 660	0.6300 0.6200 0.6180 0.6060	0.7000 0.7180 0.7220 0.7860	136 34 1372 1888	1 1 1 2
HIPROMINE	139,5000	17:00	1	139.00	0.72 %	14	137.5000	139.5000	49	0	44	[+]
HPM	137.50 140.00	111.5000 166.5000	17:00 16:38 16:38 15:00	51 45 13 2	139,5000 139,5000 139,5000 139,5000	4 1 1 1	35 30 20 2	137.0000 136.5000 136.0000 135.5000	140.0000 140.5000 141.0000 141.5000	103 14 40 2	2 1 1 1
HORTICO	6,3000	16:39	10	6.28	1.29 %	26	6.2600	6.3000	190	3	18	[+]
HOR	6.26 6.42	5.0400 7.5200	16:33 16:18 16:04 15:47	74 1 15 9	6,2600 6,3000 6,3000 6,3400	2 1 2 2	1206 208 1600 1527	6.2400 6.2200 6.2000 6.1800	6.3200 6.3400 6.4200 6.4400	7 4424 546 93	1 1 1 1
Hub.Tech	0,2780	16:15	687	0.28	0.00 %	2513	0.2740	0.2780	4313	57	16	[+]
HUB	0.27 0.28	0.2220 0.3320	16:15 16:09 16:09 15:57	313 987 100 1087	0,2770 0,2740 0,2750 0,2770	3 2 4 7	4589 18701 9050 21100	0.2730 0.2720 0.2710 0.2700	0.2790 0.2800 0.2820 0.2830	8531 10700 3000 106	2 2 1 1
HURTIMEX	0,1380	13:41	70	0.00	0.00 %	5936	0.1380	0.1540	9829	0	0	[+]
HRT	0.00 0.00	0.1110 0.1650	13:34 11:07 09:56 09:11	100 70 1 499	0,1540 0,1540 0,1550 0,1380	2 1 1 3	17900 11357 5499 10410	0.1320 0.1310 0.1210 0.1200	0.1550 0.1570 0.1580 0.1600	236 2501 10000 13979	1 1 1 2
HYDRAPRES	0,4980	09:47	400	0.50	0.00 %	100	0.4660	0.4980	90	0	0	[+]
HPS	0.50 0.50	0.4000 0.5950	14:11 11:12 11:10 11:08	100 2506 500 50	0,4980 0,5000 0,4900 0,4780	1 1 1 1	6 400 300 100	0.4640 0.4600 0.4500 0.4300	0.5000 0.5100 0.5200 0.5300	2439 300 200 100	2 1 1 1
HYENERGY	2,1100	15:00	201	2.11	0.00 %	10	PKC	2.2000	510	3	6	[+]
HEN	2.11 2.11	1.6900 2.5300	15:00 15:00 11:19 11:19	12 5 680 65	2,1100 2,1100 2,1100 2,1100	2 1 2 1	1999 500 433 191	2.1100 2.1000 1.9000 1.8800	2.3000 2.4400 2.4500 2.4900	150 410 24 279	1 1 1 1
IBCPOLSKA	1,9000	16:13	20	2.04	-5.00 %	110	1.8100	1.9000	2980	0	0	[+]
IBC	1.90 2.04	1.6350 2.4400	09:26 09:09 13:56 13:56	20 5 20 5	2,0000 2,0400 2,0000 2,0400	1 1 1 3	200 750 348 400	1.8000 1.7750 1.7050 1.7000	2.0000 2.1900 2.2000 2.2300	4798 438 1935 20	1 1 2 1
ICECODE	0,1480	16:29	232	0.15	0.00 %	9000	0.1400	0.1480	11465	7	1	[+]
ICG	0.13 0.15	0.1170 0.1750	16:28 15:53 14:10 14:10	1000 100 62 4938	0,1400 0,1480 0,1480 0,1460	1 2 3 2	9600 9000 3700 16700	0.1330 0.1320 0.1300 0.1240	0.1500 0.1600 0.1670 0.1680	26928 8000 4498 3160	2 1 1 1
ICPD	1,5000	09:47	10	1.50	0.00 %	28	1.4200	1.4900	50	0	0	[+]
ICD	1.50 1.50	1.2000 1.8000	09:28 09:17 09:57 09:39	7 7 10 10	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 1.6000 1.6200	819 600 862 1000	1 1 1 1
IDH	2,5800	15:03	1	2.56	0.78 %	93	2.2200	2.5800	236	0	0	[+]
IDH	2.22 2.58	2.0600 3.0600	15:03 14:52 14:51 14:07	14 7 5 5	2,5800 2,2200 2,4200 2,5600	1 2 2 1	100 398 7119 310	2.2000 2.1800 2.1600 2.1400	2.6000 2.6200 2.6400 2.6600	680 100 100 100	2 1 1 1
IGORIA	0,2000	16:39	600	0.00	0.00 %	2000	0.1905	0.1995	1000	0	0	[+]
IGT	0.00 0.00	0.1600 0.2400	16:39 11:51 10:40 10:40	1400 1850 1800 1200	0,1995 0,1995 0,2000 0,1995	1 1 1 1	100 725 1000 1800	0.1900 0.1875 0.1865 0.1810	0.2000 0.2030 0.2040 0.2050	1810 1800 3258 500	1 1 1 1
IMAGEPWR	1,9400	15:00	200	1.90	12.14 %	900	1.2100	1.9900	700	0	0	[+]
IPW	1.90 1.94	1.5200 2.2800	15:00 11:00 15:00 11:02	20 20 20 258	1,9400 1,9000 1,7300 1,6100	1 1 1 1	548 900 570 1	1.1400 1.1300 1.1200 1.0000	2.2800 2.3000 2.3800 2.6600	419 800 660 300	1 1 1 1
IMMGAMES	3,3000	17:00	160	3.04	8.55 %	5	3.2000	3.3000	676	37	117	[+]
IMG	2.88 3.46	2.4400 3.6400	17:00 17:00 17:00 16:42	119 760 2 3	3,3000 3,3000 3,3000 3,3000	1 2 1 1	210 1000 199 500	3.1000 3.0800 3.0400 3.0200	3.3400 3.3800 3.4000 3.4400	1815 584 1000 635	2 1 1 2
INCUVO	0,5680	12:58	200	0.56	0.35 %	700	0.5340	0.5700	500	5	3	[+]
IVO	0.56 0.57	0.4520 0.6760	12:58 12:57 12:55 12:55	500 2975 25 600	0,5680 0,5660 0,5660 0,5640	1 1 2 1	375 3600 2681 500	0.5320 0.5280 0.5260 0.5240	0.5780 0.5800 0.5840 0.5860	150 1200 1400 325	1 2 1 1
INFRA	2,8800	12:45	555	2.88	0.00 %	20	2.7600	2.8800	1565	1	3	[+]
IFA	2.88 2.88	2.3100 3.4500	11:49 09:41 09:25 17:00	205 192 10 1	2,8800 2,8800 2,8800 2,8800	1 1 1 1	67 555 20 28	2.7500 2.7400 2.7300 2.7000	2.9000 2.9900 3.0000 3.1800	20 20 40 20	1 1 2 1
INTERIAPL	7,4000	15:24	100	7.40	1.37 %	100	7.4000	7.6500	660	0	1	[+]
INT	7.40 7.40	5.9500 8.8500	12:54 12:40 12:40 12:40	7 25 271 38	7,3000 7,5000 7,4000 7,4000	2 1 2 1	300 28 484 20	7.3500 7.3000 7.0500 6.9000	7.7000 7.9000 8.0000 8.0500	658 20 704 10	3 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	50954	0.0290	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 0	10 1000 55000 0	0.0250 0.0235 0.0210 0.0000	0.0350 0.0485 0.0495 0.0795	35000 40322 30000 11189	1 2 1 1
INTWORKS	2,2800	17:00	40	2.32	-1.72 %	56	2.1400	2.2800	60	10	21	[+]
IWS	2.00 2.32	1.8600 2.7800	17:00 17:00 17:00 14:25	100 50 80 44	2,2800 2,2800 2,2800 2,1400	2 1 2 2	700 1000 3030 2600	2.0600 2.0400 2.0200 2.0000	2.3000 2.3200 2.3400 2.3800	100 87 1550 50	1 1 2 1
INVENTION	0,1740	17:00	176	0.18	-1.97 %	59824	0.1740	0.1790	10000	147	26	[+]
INM	0.17 0.18	0.1420 0.2120	17:00 16:38 16:38 16:38	300 576 933 5490	0,1740 0,1795 0,1795 0,1790	1 1 2 1	10000 8000 15059 5756	0.1735 0.1730 0.1725 0.1720	0.1795 0.1800 0.1815 0.1820	41989 49687 10000 1000	5 4 1 1
INVESTEKO	3,3000	11:37	606	0.00	0.00 %	400	3.2000	3.3000	400	0	0	[+]
IVE	0.00 0.00	2.6400 3.9600	10:41 09:51 09:51 17:00	43 366 2 383	3,3000 3,2000 3,2600 3,2600	1 1 1 1	3000 239 430 4	2.8000 2.7200 2.7000 2.5600	3.3600 3.4000 3.6000 3.8400	400 1000 1876 365	1 1 1 1
JRCGROUP	0,1500	09:01	1	0.00	0.00 %	740000	0.1350	0.1460	30000	0	0	[+]
JRC	0.00 0.00	0.1200 0.1800	09:00 09:18 09:00 15:03	100 1 100 1	0,1500 0,1500 0,1500 0,1500	1 1 1 1	2000 2000 5000 10000	0.1320 0.1140 0.1100 0.1000	0.1480 0.1500 0.1540 0.1550	40000 72120 17500 127328	1 3 1 3
JUJUBEE	1,7000	16:47	90	1.68	1.19 %	31599	1.6000	1.7000	13711	6	11	[+]
JJB	1.60 1.70	1.3450 2.0100	16:47 15:02 14:49 14:15	10 550 10 1	1,6950 1,6100 1,6150 1,6000	1 1 1 1	10 200 1050 500	1.5700 1.5600 1.5400 1.5300	1.7200 1.7300 1.7400 1.7450	1 5 2385 2239	1 1 4 2
KANCELWEC	2,0800	09:54	400	0.00	0.00 %	1230	1.9400	2.0200	991	0	0	[+]
KPI	0.00 0.00	1.6700 2.4800	09:13 09:03 09:00 09:00	3 980 767 19	2,0800 2,0000 2,0000 2,0000	1 1 1 1	1037 369 400 950	1.9300 1.7200 1.7100 1.6700	2.0800 2.1400 2.1800 2.2000	1397 1392 1540 3961	2 2 1 1
KBJ	24,5000	09:00	2	24.50	0.00 %	2	23.7000	24.4000	30	0	0	[+]
KBJ	24.50 24.50	19.6000 29.4000	09:00 09:00 12:40 09:38	2 2 3 40	24,5000 24,5000 24,4000 24,5000	1 1 1 1	150 96 150 200	23.6000 23.5000 23.3000 22.5000	24.5000 24.6000 24.7000 25.2000	1180 500 500 602	3 1 1 1
KLABATER	1,1800	17:04	2546	1.10	2.61 %	46299	1.1800	1.1900	1000	665	762	[+]
KBT	1.03 1.28	0.8800 1.3200	17:04 17:00 17:00 17:00	1254 718 1000 1010	1,1800 1,1800 1,1800 1,1800	1 1 3 2	91888 1000 5400 507	1.1700 1.1600 1.1300 1.1000	1.2400 1.2600 1.2800 1.2900	2380 936 7444 2000	3 1 2 1
KLEPSYDRA	6,8200	16:47	4	6.84	0.29 %	9	6.8000	6.8200	78	2	15	[+]
KLE	6.74 6.86	5.4800 8.2000	16:40 16:01 15:59 15:39	2 25 2 22	6,8200 6,8200 6,8200 6,8200	7 1 4 5	137 50 487 224	6.7600 6.7200 6.7000 6.6800	6.8400 6.8600 6.8800 6.9000	4971 59 240 600	1 2 3 2
KLON	1,3500	10:23	2	0.00	0.00 %	40	1.3000	1.3500	28	0	0	[+]
KLN	0.00 0.00	1.0800 1.6200	14:07 09:55 11:02 11:02	10 15 20 73	1,3500 1,3000 1,3000 1,3000	2 1 1 1	65 100 100 50	1.2300 1.2000 1.1600 1.1100	1.3900 1.4000 1.4500 1.5000	40 800 40 40	1 1 1 1
KOOL2PLAY	0,9560	10:56	50	0.95	0.21 %	50	0.9000	0.9560	150	0	0	[+]
K2P	0.95 0.96	0.7640 1.1400	09:25 17:00 17:00 17:00	18 2 100 20	0,9540 0,9540 0,9540 0,9540	1 1 2 1	100 1000 3290 2973	0.8600 0.8500 0.8100 0.8000	0.9580 0.9800 1.0000 1.0500	1543 100 2670 100	1 1 1 1
KORBANK	8,7000	14:59	1	8.50	4.82 %	12	8.4500	8.8000	55	0	1	[+]
KOR	8.50 8.70	6.8000 10.2000	14:59 14:58 14:58 12:39	34 1 2 8	8,6500 8,6500 8,6000 8,6000	1 3 1 1	25 481 310 30	8.4000 8.3500 8.2500 8.2000	8.9000 9.0000 9.3000 9.5000	75 10 65 10	2 1 2 1
KUBOTA	13,9000	15:18	1	13.70	1.83 %	257	13.7500	13.9000	225	0	0	[+]
KUB	13.70 13.90	11.0000 16.4000	15:18 13:40 14:38 13:14	10 25 1 250	13,8500 13,7000 13,6500 14,0000	2 3 1 1	30 21 20 100	13.6500 13.6000 13.5500 13.5000	14.0000 14.2000 14.2500 14.3000	286 100 5 99	1 1 1 2
KUPIEC	1,0300	11:00	486	0.00	0.00 %	586	0.8500	1.0300	85	0	0	[+]
KPC	0.00 0.00	0.8250 1.2300	11:00 11:00 11:00 16:49	461 246 10 1	1,0300 1,0400 1,0400 1,0800	1 1 1 1	748 2091 900 1660	0.8450 0.8250 0.8100 0.7750	1.0600 1.0700 1.1500 1.1900	2947 28 1998 1610	1 1 1 1
LABOCANNA	0,2870	15:22	100	0.28	3.61 %	1365	0.2780	0.2870	3900	47	13	[+]
LCN	0.28 0.30	0.2220 0.3320	14:34 14:01 13:59 13:57	5635 4658 2222 2000	0,2780 0,2780 0,2780 0,2760	1 2 1 1	3376 7557 1000 2000	0.2760 0.2740 0.2730 0.2720	0.2940 0.2950 0.2960 0.3000	74 12708 1600 6493	2 2 1 1
LEGIMI	45,0000	12:17	1	44.00	2.27 %	50	44.0000	45.0000	29	0	0	[+]
LEG	44.00 45.00	35.2000 52.8000	11:21 12:33 10:11 10:11	3 2 49 9	44,0000 44,0000 46,0000 47,0000	1 1 1 1	33 2 20 20	42.1000 40.3000 40.2000 38.0000	46.0000 47.5000 48.0000 49.6000	50 100 900 500	1 1 1 1
LETUS	1,1000	16:16	100	0.00	0.00 %	100	1.0000	1.1000	667	0	0	[+]
LET	0.00 0.00	0.8800 1.3200	15:54 13:57 09:37 16:49	654 600 240 5	1,0000 1,1000 1,0000 1,1100	1 1 2 1	1042 690 1850 1000	0.9600 0.9450 0.9400 0.9300	1.1100 1.1400 1.1500 1.1600	1249 2015 2000 2000	2 1 1 1
LEXBONO	0,1480	13:34	10	0.15	-5.73 %	1500	0.1340	0.1490	6941	0	0	[+]
LXB	0.15 0.15	0.1190 0.1770	15:08 15:08 15:07 15:07	100 5000 110 1000	0,1570 0,1340 0,1340 0,1340	1 1 1 1	2000 8240 1000 1000	0.1320 0.1310 0.1300 0.1290	0.1500 0.1540 0.1550 0.1560	35861 12479 4485 6110	1 2 1 1
LGTRADE	3,2800	11:21	4	3.28	0.00 %	325	3.1000	3.2800	1367	0	0	[+]
LGT	3.28 3.28	2.6400 3.9200	16:47 16:47 16:36 11:40	8 642 325 350	3,2800 3,1800 3,1000 3,1000	1 1 1 1	5 400 1000 687	3.0400 2.9800 2.9600 2.9000	3.3000 3.3400 3.4800 3.5000	607 700 532 100	1 1 1 1
LMGAMES	1,0300	16:40	200	0.97	6.63 %	1700	1.0300	1.1200	200	33	35	[+]
LMG	0.97 1.14	0.7760 1.1600	15:52 15:52 15:52 15:52	84 100 500 750	1,1350 1,1300 1,1200 1,1150	1 1 1 1	500 3000 500 3000	1.0250 1.0200 1.0100 1.0000	1.1250 1.1300 1.1350 1.1400	750 200 1631 1500	1 1 2 1
LOKATYBUD	1,2600	15:00	30	1.26	0.00 %	50	1.1000	1.2600	1905	1	1	[+]
LBD	1.26 1.26	1.0100 1.5100	11:29 11:00 11:00 15:00	540 25 50 10	1,2600 1,2600 1,2600 1,2700	1 1 2 2	50 750 700 700	1.0000 0.9600 0.9500 0.9000	1.2700 1.2800 1.3000 1.3100	1480 1157 6500 1127	2 1 2 1
LTGAMES	8,9800	17:00	2	9.36	-5.27 %	2	8.8400	8.9800	18	5	39	[+]
LTM	8.50 9.36	7.5000 11.2000	16:27 16:27 16:27 16:27	89 423 80 2	8,5000 8,5000 8,5000 8,5800	1 1 2 1	2 370 131 20	8.7800 8.5200 8.5000 8.4000	9.0000 9.0200 9.2000 9.3000	20 1633 20 29	1 1 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	5878	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	4,2000	11:51	100	4.00	0.00 %	381	4.0000	4.2000	950	0	1	[+]
LUG	4.00 4.20	3.2000 4.8000	09:00 09:00 09:03 17:00	26 3 100 1	4,0000 4,0000 4,2000 4,2000	1 1 1 1	350 179 625 480	3.8400 3.5200 3.5000 3.2200	4.3000 4.4000 4.5000 4.6000	300 268 450 300	1 2 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	59	PKC	PKC	20	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	0.5200 0.5450 0.5700 0.5800	9924 8332 2185 3026	3 1 1 1
M4B	12,0000	11:00	50	0.00	0.00 %	253	6.3500	12.1000	3	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 0	88 12 349 0	4.6800 4.0000 3.6800 0.0000	12.6000 30.0000 32.0000 48.0000	129 4 719 1	2 1 1 1
MADKOM	2,5000	12:54	5	2.52	0.00 %	5	2.4800	2.5000	8922	0	1	[+]
MAD	2.50 2.64	2.0200 3.0200	12:54 12:45 09:51 13:54	3 10 397 400	2,5200 2,6400 2,5200 2,5000	1 1 1 1	5 5 426 1500	2.4600 2.4400 2.3600 2.2800	2.6400 2.6600 2.6800 2.8200	4690 1488 374 1000	1 1 1 1
MADMIND	1,1200	13:58	84	1.18	-1.75 %	500	1.1300	1.1600	200	5	6	[+]
MMS	1.12 1.18	0.9440 1.4150	13:58 13:08 13:08 13:08	2500 151 500 1765	1,1250 1,1150 1,1350 1,1400	1 1 1 1	1516 85 200 180	1.1200 1.1000 1.0900 1.0850	1.1850 1.1900 1.2000 1.2200	726 100 125 200	1 1 1 1
MAKOLAB	4,7200	13:09	84	4.72	0.00 %	916	4.7200	4.9400	200	0	1	[+]
MLB	4.72 4.72	3.7800 5.6500	13:06 09:11 15:17 15:17	110 50 25 5	4,7200 4,7200 4,8000 4,8000	2 1 1 1	538 100 148 1052	4.5000 4.4200 4.4000 4.3800	5.1000 5.2000 5.4500 5.5000	1000 2000 1630 4050	1 1 2 2
MAXIPIZZA	0,3980	10:54	187	0.00	0.00 %	30	0.3420	0.3980	1128	0	0	[+]
MXP	0.00 0.00	0.3200 0.4760	10:54 10:31 13:54 13:51	13 2000 417 530	0,3920 0,3440 0,3960 0,3960	1 1 1 1	5000 4370 4700 1998	0.3400 0.3380 0.3340 0.3320	0.4000 0.4140 0.4320 0.4420	2000 13 100 12	1 1 1 1
MBFGROUP	1,7700	17:00	412	1.80	-2.21 %	119	1.7700	1.8000	307	1	2	[+]
MBF	1.77 1.80	1.4400 2.1600	13:10 11:29 10:03 10:02	5 441 56 600	1,8000 1,7650 1,8000 1,8100	1 1 2 1	1609 487 732 100	1.7650 1.7500 1.7000 1.6900	1.8100 1.8400 1.8550 1.8800	220 907 1930 3	1 1 1 1
MEDAPP	0,1995	17:00	5000	0.18	14.00 %	915	0.1910	0.1995	17365	258	49	[+]
MDA	0.18 0.20	0.1400 0.2100	17:00 17:00 16:42 15:58	9700 300 1 5000	0,1995 0,1995 0,1910 0,2000	1 1 1 1	30181 500 10000 600	0.1900 0.1815 0.1810 0.1805	0.2000 0.2100 0.2190 0.2300	19804 50000 10000 65000	3 1 1 2
MEDCAMP	0,7800	17:00	81	0.00	0.00 %	771	PKC	PKC	7501	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	1 2 1 1	150 43 1400 98	0.7800 0.7750 0.7700 0.6900	0.7800 0.8400 0.8500 0.8950	2935 1300 1500 1450	1 1 1 1
MEDICOBIO	0,2750	16:48	255	0.27	-1.08 %	40	0.2730	0.2750	359	27	7	[+]
MDB	0.27 0.28	0.2180 0.3260	16:47 16:47 16:47 12:15	5386 1464 750 300	0,2750 0,2740 0,2730 0,2740	1 2 1 1	50 800 500 1000	0.2710 0.2690 0.2680 0.2670	0.2780 0.2790 0.2800 0.2970	900 423 9996 500	1 1 1 1
MEDTECH	0,2650	15:00	4020	0.27	0.00 %	1200	0.2640	0.2650	89	19	5	[+]
MDT	0.27 0.27	0.2130 0.3190	15:00 15:00 11:15 11:05	70 820 135 1020	0,2650 0,2650 0,2660 0,2660	1 1 4 1	4900 2000 24070 600	0.2600 0.2520 0.2400 0.2370	0.2660 0.2680 0.2700 0.2800	23000 9195 5000 1000	3 1 1 1
MEGAPIXEL	2,6200	15:10	36	0.00	0.00 %	766	2.6000	2.7200	50	0	0	[+]
MPS	0.00 0.00	2.1000 3.1400	15:00 15:00 15:00 15:00	50 50 5 5	2,6200 2,6200 2,6200 2,6200	1 1 1 1	10 25 35 25	2.5800 2.5600 2.5000 2.4800	2.8600 2.9000 2.9200 2.9400	40 50 600 600	1 1 1 1
MENNICASK	53,0000	16:49	75	52.80	0.38 %	69	53.0000	53.6000	20	0	18	[+]
MNS	52.80 53.20	42.3000 63.2000	16:49 15:11 14:59 13:44	10 30 1 30	53,2000 53,0000 53,0000 53,0000	1 1 3 5	39 20 28 54	52.4000 51.4000 51.2000 51.0000	54.0000 54.4000 54.8000 55.0000	11 20 27 79	1 1 1 4
MENTZEN	37,5000	15:54	2	37.50	0.27 %	11	37.3000	37.5000	249	0	9	[+]
XDD	37.25 37.80	30.0000 45.0000	15:48 15:48 15:31 14:53	13 5 4 1	37,5000 37,4500 37,3000 37,2500	4 2 4 3	37 11 137 252	37.2500 37.2000 37.1500 37.1000	37.6500 37.7000 37.7500 37.9000	5 10 78 5	1 1 1 1
MERA	1,4900	09:00	10	1.49	0.00 %	20	1.4000	1.4900	188	0	0	[+]
MER	1.49 1.49	1.2000 1.7800	10:35 10:35 10:35 10:44	72 20 8 10	1,4900 1,4800 1,4700 1,4500	1 1 1 1	20 20 20 50	1.3800 1.3600 1.3400 1.3200	1.5000 1.5200 1.5400 1.5600	20 20 20 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	479143	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 0.1600 0.1700	4000 5000 9938 43089	1 1 3 5
MGAMES	6,2400	16:05	5	5.64	13.87 %	189	5.3200	6.2400	413	1	6	[+]
MGS	5.64 6.24	4.5200 6.7600	12:17 12:17 10:52 09:49	176 318 478 15	5,7000 5,6800 5,6400 5,6400	1 1 1 1	460 196 129 300	5.1400 5.1200 4.8600 4.8400	6.2600 6.3600 6.4000 6.7000	425 300 158 270	1 1 1 1
MILISYS	0,8040	17:04	469	0.82	-2.43 %	1031	0.8040	0.8060	3511	201	162	[+]
MLM	0.79 0.83	0.6600 0.9880	16:45 16:43 16:42 16:24	30 1300 3000 3713	0,8040 0,8000 0,8000 0,7940	1 2 2 2	1100 713 5666 3428	0.8000 0.7980 0.7960 0.7940	0.8080 0.8100 0.8120 0.8200	3300 1600 3084 882	2 1 2 1
MILKPOL	0,7000	15:07	700	0.00	0.00 %	128	0.7800	0.7000	5000	0	0	[+]
MLP	0.00 0.00	0.5600 0.8400	15:00 11:00 11:00 15:00	1509 7 90 1000	0,7000 0,7000 0,7500 0,7400	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.7100 0.7400 0.7500 0.7800	30992 1366 2000 3000	1 1 1 1
MILTON	0,9450	16:31	1	1.06	-5.50 %	3060	0.9000	0.9400	5000	226	213	[+]
MTN	0.86 1.06	0.8500 1.2700	16:31 16:26 16:26 16:25	2300 731 469 1340	0,9000 0,9450 0,9450 0,8800	2 1 2 1	2089 2500 4360 2400	0.8900 0.8850 0.8800 0.8650	0.9450 0.9500 0.9550 0.9650	1000 4469 2104 144	1 2 1 1
MINERAL	1,4800	09:00	100	1.48	5.71 %	3000	1.4000	1.4800	495	0	0	[+]
MND	1.48 1.48	1.1900 1.7700	13:26 13:26 11:39 11:38	1000 5 26 1334	1,4000 1,4000 1,4900 1,4700	1 1 1 1	1000 2500 100 548	1.3600 1.3500 1.3200 1.2100	1.4900 1.5200 1.6200 1.6600	48702 2000 2690 3520	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	0,1600	15:03	5055	0.16	-1.23 %	9000	0.1300	0.1600	40000	6	1	[+]
MLT	0.16 0.16	0.1280 0.1920	15:00 15:00 11:00 11:00	890 5 1000 50	0,1600 0,1620 0,1480 0,1480	1 0 0 0	25000 0 0 0	0.0715 0.0000 0.0000 0.0000	0.1700 0.1880 0.1890 0.1900	9800 20000 13333 15000	1 1 1 1
MPAY	0,3960	17:00	2	0.39	1.02 %	1956	0.3910	0.3960	1413	90	35	[+]
MPY	0.39 0.40	0.3115 0.4665	16:49 16:28 16:26 16:25	1413 6587 3631 4984	0,3950 0,3950 0,3950 0,3950	2 2 1 1	5300 6100 265 50	0.3900 0.3885 0.3860 0.3845	0.3970 0.3980 0.3990 0.3995	7084 2833 3868 10000	1 1 1 1
MPLVERBUM	12,3000	13:10	45	12.40	-19.61 %	17	12.0000	14.6000	45	1	11	[+]
VER	11.70 12.40	9.9500 14.8000	12:59 11:19 11:14 09:06	170 1 165 1	12,3000 11,7000 12,3000 11,7000	1 1 1 2	110 476 69 200	11.9000 11.7000 10.3000 10.2000	14.7000 15.3000 15.4000 17.0000	54 145 200 316	1 1 1 3
MSM	3,8000	10:53	1	3.65	-1.81 %	444	3.6400	3.8000	99	4	15	[+]
MSM	3.65 3.80	2.9200 4.3800	10:51 14:02 14:02 14:01	4000 1 3 11	3,6500 3,8700 3,8700 3,6000	1 1 1 1	550 150 100 3500	3.6200 3.6100 3.6000 3.5000	4.0000 4.0700 4.0800 4.1000	200 258 100 580	1 3 1 2
NESTMEDIC	0,4140	13:18	108	0.43	-3.27 %	6025	0.4000	0.4100	627	13	5	[+]
NST	0.40 0.43	0.3420 0.5100	12:50 12:49 12:35 12:35	28 200 2500 259	0,4140 0,4140 0,4000 0,4000	1 4 2 4	2020 3239 5600 7850	0.3920 0.3900 0.3860 0.3800	0.4120 0.4200 0.4240 0.4280	3000 2211 1600 3420	1 1 1 1
NEXTBIKE	15,0000	10:16	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXB	0.00 0.00	13.5000 16.5000	10:16 10:13 10:11 16:48	10 65 10 75	15,0000 15,4000 15,5000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOOBZ	10,8000	16:04	20	10.40	2.86 %	20	10.4000	10.9000	55	0	2	[+]
NOB	10.40 10.80	8.3500 12.4000	16:04 16:04 16:04 12:56	30 5 45 14	10,7000 10,7000 10,7000 10,4000	1 2 1 1	50 183 45 35	10.3000 10.2000 9.8500 9.7500	11.0000 11.3000 11.5000 11.6000	100 95 75 92	1 1 1 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	9.5500 10.1000 11.0000 12.1000	196 1492 1683 997	1 1 1 1
NOVAINV	0,7300	17:04	7000	0.71	2.24 %	16076	0.7290	0.7380	100	389	286	[+]
NOV	0.71 0.76	0.5670 0.8490	17:04 17:03 17:00 16:47	1122 500 1500 14	0,7300 0,7300 0,7300 0,7370	1 2 1 2	4800 1300 5000 4800	0.7250 0.7200 0.7190 0.7140	0.7390 0.7400 0.7440 0.7460	2000 48769 3517 3823	1 3 2 1
NTVSA	0,2360	17:00	2757	0.26	0.00 %	1774	0.2360	0.2620	1000	395	108	[+]
NTV	0.22 0.30	0.2080 0.3120	17:00 17:00 17:00 16:37	3950 50 1000 2243	0,2360 0,2360 0,2360 0,2660	1 1 1 1	2000 3000 5000 1000	0.2340 0.2320 0.2280 0.2260	0.2680 0.2700 0.2860 0.2940	2000 14667 1275 5000	1 1 1 1
NWAI	22,9000	16:28	8	22.60	1.33 %	125	22.5000	22.9000	23	0	6	[+]
NWA	22.60 23.10	18.1000 27.1000	16:25 15:22 11:43 11:26	5 2 4 2	23,0000 23,0000 23,1000 23,1000	1 3 4 1	100 34 263 93	22.4000 22.1000 22.0000 21.7000	23.0000 23.1000 23.2000 23.3000	43 135 55 56	1 1 1 1
OLYMP	0,3140	15:13	40	0.31	0.00 %	900	0.3010	0.3140	854	0	0	[+]
OLY	0.31 0.31	0.2520 0.3760	16:46 11:18 10:58 09:31	100 5000 33 30	0,3140 0,3000 0,3140 0,3140	1 1 2 1	2000 524 402 1899	0.3000 0.2990 0.2970 0.2960	0.3150 0.3180 0.3190 0.3200	12 800 200 200	1 1 4 1
ONE2TRIBE	0,2860	16:32	441	0.28	1.42 %	2343	0.2760	0.2860	73806	3	1	[+]
O2T	0.28 0.29	0.2280 0.3400	16:32 16:01 15:01 12:43	199 29 71 900	0,2840 0,2840 0,2820 0,2820	2 1 3 2	14495 6000 19600 2500	0.2740 0.2700 0.2660 0.2620	0.2900 0.3000 0.3100 0.3200	73849 25300 3000 69664	1 1 1 2
ONEMORE	1,4760	16:41	40	1.49	-0.54 %	97	1.4400	1.4780	935	28	41	[+]
OML	1.44 1.49	1.1920 1.7840	16:34 16:02 16:02 15:21	56 53 547 31	1,4760 1,4400 1,4420 1,4360	4 1 3 1	8579 300 4800 1000	1.4360 1.4320 1.4300 1.4240	1.4860 1.4880 1.4900 1.4960	300 300 28713 300	1 1 2 1
ONICO	19,0000	11:00	1	19.00	0.00 %	2	18.4000	19.0000	329	0	0	[+]
ONC	19.00 19.00	15.2000 22.8000	11:00 15:04 15:00 15:00	1 3 2 98	19,0000 19,0000 19,0000 19,0000	1 1 1 2	2 5 5 7	18.0000 17.5000 17.0000 16.5000	19.5000 20.0000 20.4000 20.8000	75 77 78 5	1 1 1 1
OPTIGIS	0,4860	10:16	4000	0.00	0.00 %	3800	0.4480	0.4860	520	0	0	[+]
OPI	0.00 0.00	0.3900 0.5800	16:32 10:46 10:21 10:21	1 1 4027 4520	0,4860 0,4860 0,4460 0,4460	1 1 1 1	1500 4546 40 1102	0.4460 0.4400 0.4360 0.4320	0.4880 0.4900 0.5000 0.5150	3905 5213 374 4027	2 2 1 1
ORGANIC	9,1000	16:04	20	7.60	16.67 %	20	7.6000	9.1000	27	1	7	[+]
ORG	7.00 9.10	6.1000 9.1000	14:39 14:38 14:38 14:38	23 20 25 61	9,1000 9,0000 8,9000 8,8500	1 1 1 1	20 20 20 98	7.5000 7.4000 7.3000 7.2500	9.2000 9.3000 9.3500 9.4000	20 20 20 20	1 1 1 1
ORZLOPONY	3,5400	13:06	10	3.54	0.00 %	320	3.3400	3.5400	225	0	0	[+]
ORL	3.54 3.54	2.8400 4.2400	16:43 16:43 10:10 10:10	10 80 80 10	3,5400 3,4000 3,3400 3,3400	1 1 2 1	84 988 324 1000	3.3200 3.2800 3.1400 3.1200	3.5600 3.5800 3.7000 3.8600	27 5683 480 1016	1 3 1 2
OUTDOORZY	0,4680	11:10	1153	0.46	0.43 %	800	0.4400	0.4660	1000	3	1	[+]
OUT	0.46 0.47	0.3720 0.5550	11:10 11:10 13:18 13:11	847 1000 253 3000	0,4660 0,4640 0,4660 0,4400	1 2 1 3	1000 2000 1000 7053	0.4360 0.4340 0.4320 0.4300	0.4680 0.4700 0.4720 0.4760	2846 700 800 500	2 1 1 1
OVIDWORKS	0,5660	16:42	5480	0.51	-2.08 %	5	0.5660	0.5720	4401	29	16	[+]
OVI	0.51 0.57	0.4070 0.6080	16:24 16:24 16:23 16:23	25 1290 5000 3000	0,5660 0,5660 0,5600 0,5560	1 1 1 1	5000 1290 3000 3800	0.5180 0.5160 0.5140 0.5120	0.5760 0.5780 0.5800 0.5860	2155 2758 2099 1519	1 2 1 1
OZECAPITAL	0,4080	16:46	1000	0.40	0.99 %	2000	0.4080	0.4140	1266	47	19	[+]
OZE	0.37 0.42	0.3240 0.4840	16:30 16:22 16:22 16:22	500 1234 5000 3000	0,4140 0,4140 0,4120 0,4100	2 1 1 1	1795 3000 2000 3000	0.3860 0.3800 0.3720 0.3700	0.4180 0.4200 0.4360 0.4440	4799 12480 4600 5500	1 3 1 2
P2CHILL	7,0500	17:02	180	6.70	11.90 %	573	6.8000	7.1000	415	107	758	[+]
P2C	6.50 7.80	5.4000 8.0000	17:02 16:48 16:47 16:47	182 50 18 122	7,0500 7,0500 7,0500 7,0000	2 1 1 5	6867 30 4000 6435	6.7500 6.7000 6.6500 6.6000	7.1500 7.2000 7.2500 7.3000	1581 400 1499 714	1 1 4 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 5159 16854	1 1 3 1
PARTNER	0,1600	16:25	150	0.17	1.27 %	1350	0.1600	0.1660	1290	3	0	[+]
PRN_	0.16 0.17	0.1360 0.2040	15:34 10:34 10:34 09:00	210 950 1500 77	0,1660 0,1690 0,1680 0,1700	1 1 1 1	1921 1000 1000 1000	0.1580 0.1570 0.1550 0.1500	0.1670 0.1680 0.1690 0.1700	40000 500 31550 1423	1 1 3 1
PBGAMES	0,0630	11:00	200	0.00	0.00 %	1000	0.0610	PKC	300	0	0	[+]
PBT	0.00 0.00	0.0445 0.0815	11:00 11:00 11:00 15:00	300 500 549 57	0,0610 0,0610 0,0610 0,0605	3 1 1 2	27699 10000 15000 3000	0.0605 0.0600 0.0505 0.0500	0.0745 0.0775 0.0780 0.0810	500 500 13492 500	1 1 1 1
PGMSA	17,0600	17:02	569	17.28	-1.04 %	2431	17.0600	17.1400	150	54	920	[+]
PMG	16.80 17.38	13.8400 20.7000	17:00 17:00 17:00 17:00	24 77 597 357	17,0600 17,0600 17,0600 17,0600	1 2 1 1	283 1190 235 300	17.0200 17.0000 16.9600 16.9000	17.1600 17.2000 17.2200 17.2400	153 1050 739 30	1 2 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1590	PKC	PKC	76109	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	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PLATIGE	13,4000	15:20	1	13.65	-1.83 %	50	13.3500	13.6500	779	0	1	[+]
PLI	13.40 13.65	10.9500 16.3500	11:27 09:00 16:48 15:26	100 4 3 2	13,4000 13,6500 13,6500 13,4000	1 1 2 1	10 40 120 47	13.1500 13.1000 13.0000 12.5500	14.1000 14.3000 14.5000 14.6000	801 293 25 397	1 2 1 2
PLGROUP	0,2920	15:05	10	0.00	0.00 %	300	PKC	0.2700	20000	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 1 1	500 40 5000 4167	0.2780 0.2520 0.2500 0.2400	0.2880 0.2900 0.3080 0.3100	36 7100 4880 5000	1 1 2 1
POINTPACK	12,5500	17:00	5	12.65	1.62 %	173	12.2000	12.5500	95	2	27	[+]
PNT	12.10 12.70	10.1500 15.1500	16:07 15:16 15:16 14:56	7 810 140 16	12,2000 12,3000 12,2500 12,1000	1 3 2 2	1000 1331 400 667	12.1500 12.1000 12.0500 12.0000	12.6000 12.6500 12.7000 12.7500	315 286 1164 377	2 1 2 3
POLCOLOR	1,0800	09:00	1900	1.08	0.93 %	50	1.0400	1.0700	40	2	2	[+]
PLT	1.08 1.08	0.8650 1.2900	09:00 14:18 13:11 13:11	100 132 80 50	1,0800 1,0700 1,0400 1,0300	1 1 1 1	100 100 160 200	1.0200 1.0100 0.9900 0.9800	1.0800 1.0900 1.1000 1.1100	100 100 1100 20706	1 1 2 1
POLHOLROZ	2,3400	11:00	187	2.34	0.86 %	50	2.2400	2.3400	3613	3	6	[+]
PRH	2.34 2.34	1.8800 2.8000	11:00 11:00 11:00 11:00	513 1955 45 5	2,3400 2,3400 2,3400 2,3400	1 1 1 1	620 200 200 200	2.1000 2.0200 2.0000 1.8400	2.3600 2.3800 2.4000 2.4600	3008 418 1832 2000	2 1 1 1
POLMAN	0,4730	15:32	25	0.44	0.21 %	5560	0.4400	0.4730	1100	1	0	[+]
PLM	0.44 0.47	0.3530 0.5280	15:16 10:57 10:53 10:53	50 50 440 150	0,4730 0,4730 0,4400 0,4410	1 1 1 1	25 1500 1500 1500	0.4390 0.4120 0.4110 0.4100	0.4740 0.4750 0.4800 0.4970	1324 4000 2084 6635	1 1 1 1
POLTRONIC	0,6000	16:35	76	0.60	1.69 %	4067	0.5800	0.6000	3158	0	0	[+]
PTN	0.60 0.60	0.4800 0.7200	14:12 09:05 09:00 09:00	100 1293 217 555	0,6000 0,5900 0,5500 0,5500	1 3 1 1	18 4518 2400 3600	0.5600 0.5500 0.5450 0.5100	0.6700 0.6800 0.7750 0.7950	1383 2000 949 4350	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	8778	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 0.8000	1380 200 710 700	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	34426	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	0,0875	09:02	10	0.09	0.00 %	2590	0.0755	0.0875	5626	0	0	[+]
P24	0.09 0.09	0.0615 0.1130	09:00 10:03 10:03 09:02	96 14568 4802 5000	0,0875 0,0875 0,0870 0,0885	1 1 1 1	15000 9999 25000 15000	0.0725 0.0720 0.0710 0.0680	0.0885 0.0895 0.0900 0.0905	12000 150 19988 24284	1 1 1 2
PROACTA	1,0500	09:25	2500	1.06	-4.11 %	947	1.0550	1.0950	4013	6	6	[+]
PAC	1.05 1.06	0.8440 1.2650	09:06 09:06 09:05 09:02	510 990 1684 2	1,0500 1,0550 1,0600 1,0550	3 2 1 1	8990 5215 1080 999	1.0500 1.0400 1.0000 0.9980	1.1000 1.1100 1.1200 1.1300	7000 3200 1890 1000	1 1 1 1
PROMISE	8,4500	17:00	25	7.15	18.18 %	26	8.0000	8.4500	100	13	106	[+]
PRO	7.10 8.50	5.7500 8.5500	17:00 17:00 17:00 17:00	125 20 15 25	8,4500 8,4500 8,4500 8,4500	2 1 2 1	250 80 526 25	7.5000 7.4500 7.3500 7.3000	8.5000 8.5500 8.7000 9.0000	909 350 200 1860	1 1 1 1
PRYMUS	6,0000	16:08	290	6.40	-6.25 %	30	5.9500	6.0500	15	1	4	[+]
PRS	6.00 6.40	5.1500 7.6500	16:04 16:04 16:04 16:04	15 170 90 15	6,0000 6,0500 6,1000 6,1000	1 1 1 2	14 15 15 21	5.9000 5.8500 5.8000 5.7000	6.1000 6.1500 6.2000 6.2500	15 305 15 15	1 2 1 1
PYRAMID	12,5000	13:27	15	13.00	-3.85 %	5	12.1000	12.3000	5	1	8	[+]
PDG	11.70 13.00	10.4000 15.6000	13:15 13:07 13:07 13:07	85 149 5 86	12,3000 11,7000 11,8000 12,0000	1 2 1 2	5 180 189 76	12.0000 11.6000 11.5000 11.3000	12.4000 12.5000 12.6000 12.7000	20 5 139 5	1 1 2 1
QNATECHNO	28,1000	17:00	9	29.30	-3.77 %	1	28.1000	28.6000	20	2	54	[+]
QNA	27.10 29.30	26.4000 32.2000	16:30 15:54 15:19 15:01	2 1 30 2	28,1000 28,1000 28,1000 28,1000	2 1 3 2	124 38 143 49	27.7000 27.6000 27.5000 27.2000	28.8000 29.1000 29.2000 29.3000	63 162 50 288	3 1 1 3
QUART	3,5000	14:24	4	3.70	-4.37 %	5	3.4600	3.7000	10	0	0	[+]
QRT	3.50 3.70	2.9600 4.4400	11:08 16:48 16:00 15:52	10 20 611 15200	3,7000 3,6600 3,4600 3,4600	1 1 1 1	40 10 99 30	3.4400 3.3400 3.3200 3.3000	3.7600 3.8000 3.8800 3.9000	20 20 111 40	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.2000	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 2 1 1	100 51 125 100	0.3300 0.3100 0.3000 0.2900	0.3400 0.3800 0.4100 0.4200	48 13400 100 100	1 2 1 1
QUBICGMS	1,0750	16:42	1499	1.06	0.94 %	1	1.0750	1.0800	20	6	6	[+]
QUB	1.06 1.08	0.8480 1.2700	16:26 15:44 15:44 15:44	501 213 402 100	1,0750 1,0600 1,0650 1,0700	1 1 1 2	787 1000 1200 2810	1.0600 1.0350 1.0300 1.0150	1.0850 1.0900 1.0950 1.1000	175 1874 1200 5020	1 2 1 4
READGENE	5,0400	13:30	10	5.00	0.80 %	200	4.8200	5.0400	374	1	3	[+]
RDG	5.00 5.04	4.0000 6.0000	13:30 12:37 12:33 11:28	110 100 10 120	5,0000 5,0000 5,0000 5,0000	1 2 1 1	20 1050 100 200	4.8000 4.7000 4.6000 4.5600	5.1000 5.1200 5.1600 5.2000	860 388 20 2020	3 1 1 2
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	8,2000	17:00	1	8.38	-2.38 %	24	7.9400	8.4000	381	0	3	[+]
RSP	7.94 8.40	6.7200 10.0500	16:49 16:49 16:15 14:15	1 1 30 1	8,3200 8,3600 8,4000 8,4000	1 1 1 1	75 39 2 57	7.9200 7.9000 7.8200 7.6000	8.5000 8.6000 8.7800 8.8000	44 500 417 4117	1 1 1 1
ROAD	5,7800	13:53	155	5.06	13.78 %	90	5.2600	5.7200	156	2	12	[+]
RST	5.06 5.78	4.0500 6.0600	13:53 13:36 13:36 13:36	218 67 35 145	5,7800 5,7800 5,7800 5,6800	1 1 1 3	90 45 500 460	5.1800 5.1200 5.1000 4.9000	5.7400 5.7800 5.8800 5.9000	534 2500 341 287	1 1 1 1
ROBINSON	3,3800	16:25	5	0.00	0.00 %	50	3.3200	3.3800	45	0	0	[+]
RBS	0.00 0.00	2.7200 4.0400	16:25 13:59 09:25 10:19	10 19 50 8	3,3400 3,3400 3,3000 3,2800	1 1 1 3	50 50 50 90	3.3000 3.2600 3.2400 3.2000	3.4000 3.4400 3.4600 3.4800	50 64 1000 50	1 2 1 1
ROBSGROUP	0,3060	16:39	220	0.31	0.00 %	191	0.3050	0.3060	2145	19	6	[+]
RGL	0.31 0.31	0.2470 0.3690	16:24 16:15 16:10 15:28	47 100 148 40	0,3070 0,3080 0,3070 0,3080	1 2 4 3	4900 5500 20817 3590	0.3020 0.3010 0.3000 0.2970	0.3080 0.3090 0.3150 0.3260	6195 1455 4348 883	2 1 1 1
ROCCA	3,6600	09:24	109	0.00	0.00 %	20	3.6200	3.7000	20	0	0	[+]
RCA	0.00 0.00	2.9300 4.3900	09:22 09:22 09:22 09:22	1 20 20 20	3,6600 3,6400 3,6200 3,6000	1 1 1 1	20 20 20 141	3.6000 3.5800 3.5400 3.5300	3.7200 3.7400 3.7600 3.7800	20 20 20 20	1 1 1 1
RSGAMES	11,0000	09:00	2	11.00	0.00 %	3	10.7000	11.0000	503	0	0	[+]
RSG	11.00 11.00	8.8000 13.2000	09:00 09:00 13:43 13:15	2 2 1 24	11,0000 11,0000 11,0000 10,7000	1 1 1 1	10 10 20 68	10.6000 10.0000 9.5000 9.2000	11.3000 11.7000 11.8000 12.0000	29 57 20 199	2 2 1 3
RUCHCHORZ	0,4080	11:00	590	0.00	0.00 %	3000	0.3000	0.4080	9288	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 1 0 0	5650 9870 0 0	0.2320 0.1700 0.0000 0.0000	0.4100 0.4200 0.4300 0.4740	9999 900 4585 1791	1 1 1 1
S4E	37,0000	14:23	6	0.00	0.00 %	1	36.6000	38.0000	85	0	0	[+]
S4E	0.00 0.00	29.6000 44.4000	14:23 14:23 12:45 09:00	10 50 10 10	37,0000 37,0000 38,0000 39,0000	1 3 2 2	35 498 1059 361	36.2000 36.0000 35.2000 35.0000	39.0000 39.8000 40.0000 41.0000	49 18 1 10	2 1 1 1
SAKANA	0,3720	14:00	400	0.37	1.09 %	3000	0.3400	0.3740	3501	7	2	[+]
SKN	0.37 0.37	0.2960 0.4400	10:29 10:29 10:28 10:16	599 1547 2053 1947	0,3700 0,3680 0,3680 0,3680	1 1 2 1	1000 2000 4000 5000	0.3300 0.3280 0.3160 0.3140	0.3780 0.3840 0.3880 0.3920	4300 5000 4000 4000	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	2977	PKC	PKC	43946	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 2	50 78 16 808	1.4000 1.3500 1.3250 1.3000	0.7000 1.0000 1.0900 1.3500	680 8000 3300 3010	1 1 1 4
SCANWAY	103,5000	17:04	13	103.50	-0.48 %	15	102.0000	103.5000	9	5	477	[+]
SCW	98.00 104.50	82.8000 124.0000	17:00 17:00 16:49 16:45	3 2 4 28	103,5000 103,5000 102,0000 103,5000	1 3 2 11	148 165 335 361	101.5000 101.0000 100.5000 100.0000	104.0000 104.5000 105.0000 105.5000	78 42 140 20	3 1 8 1
SDSOPTIC	7,1800	17:02	487	7.16	1.13 %	200	7.0000	7.2000	2991	10	70	[+]
SDS	6.76 7.18	5.7400 8.5800	17:00 17:00 15:26 15:21	15 362 50 388	7,1800 7,1800 7,1800 7,1600	2 1 1 1	465 579 200 196	6.8000 6.7600 6.7400 6.6600	7.3400 7.3600 7.4000 7.4800	300 125 300 125	1 1 2 1
SEDIVIO	7,8200	14:11	30	7.66	-0.51 %	3	7.5600	7.8000	70	0	1	[+]
SED	7.54 7.82	6.1400 9.1800	11:49 10:02 10:02 15:39	40 40 3 5	7,8200 7,5400 7,6600 7,8600	2 1 2 1	67 108 280 80	7.5400 7.5200 7.5000 7.4000	7.8600 7.9200 7.9400 7.9600	260 187 580 1094	1 1 1 2
SEVENET	2,7600	15:04	100	2.71	-0.72 %	5	2.6500	2.7000	800	14	36	[+]
SEV	2.52 2.76	2.1700 3.2500	14:31 14:14 14:14 14:14	800 482 377 948	2,7000 2,6200 2,6200 2,6300	1 2 2 1	5 810 709 800	2.6400 2.6300 2.6200 2.6000	2.7600 2.7800 2.7900 2.8000	470 991 1512 40	1 1 2 1
SFD	3,5200	16:15	280	3.51	0.28 %	5	3.5000	3.5200	772	1	4	[+]
SFD	3.40 3.52	2.8100 4.2100	16:09 15:15 15:07 14:59	57 3 10 3	3,5200 3,5200 3,5000 3,5200	1 1 1 1	23 500 120 600	3.4600 3.4500 3.4100 3.4000	3.5600 3.6000 3.6400 3.6500	3387 2696 174 5000	2 1 2 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	5,8000	13:18	2	6.35	0.00 %	208	5.8000	6.2000	190	0	0	[+]
SMT	5.80 6.35	5.1000 7.6000	09:29 17:00 17:00 17:00	2 123 1000 50	6,3500 5,8000 5,8000 5,8000	1 1 1 1	2 238 300 129	5.4500 5.4000 5.1000 5.0500	6.3500 6.4500 6.7500 6.8000	262 301 1200 196	2 2 1 1
SOFTBLUE	0,2150	17:00	1	0.21	1.90 %	3889	0.2100	0.2150	10887	77	16	[+]
SBE	0.21 0.22	0.1680 0.2520	15:50 15:49 15:44 15:44	1666 3475 25 4000	0,2130 0,2100 0,2120 0,2120	1 2 1 4	4000 8784 2500 17659	0.2080 0.2070 0.2040 0.2030	0.2160 0.2170 0.2180 0.2200	4999 5306 10000 12145	2 1 1 2
SOLARINOV	0,0666	16:08	2000	0.06	3.42 %	20000	0.0630	0.0666	18000	189	12	[+]
SIN	0.06 0.07	0.0452 0.0836	16:04 16:04 16:02 16:02	10000 15000 4000 6000	0,0666 0,0632 0,0644 0,0646	1 1 1 1	12000 10000 3000 3000	0.0626 0.0624 0.0620 0.0610	0.0670 0.0680 0.0696 0.0700	199622 16343 10000 2701	3 1 1 1
SONKA	10,0500	16:32	171	10.15	-1.47 %	66	9.8600	10.0500	20	26	254	[+]
SOK	9.60 10.20	8.1200 12.1500	16:32 16:24 16:24 16:24	29 41 20 219	10,0500 10,0500 10,0000 9,9800	3 4 1 1	1075 888 771 150	9.8400 9.8200 9.8000 9.7600	10.1000 10.2000 10.2500 10.3000	920 959 70 741	2 3 2 6
STANDREW	20,0000	16:46	2	17.20	17.65 %	60	19.9000	20.0000	58	1	14	[+]
STD	17.20 20.20	13.8000 20.6000	16:46 16:29 16:29 11:09	10 2 5 19	19,9000 18,6000 19,0000 20,0000	1 1 1 1	3 10 50 10	18.6000 18.2000 17.7000 17.0000	20.2000 20.4000 20.6000 21.0000	10 188 50 108	1 3 2 2
STARWARD	9,1000	13:47	192	9.22	-1.94 %	68	8.8200	9.1200	10	2	20	[+]
STA	8.60 9.28	7.3800 11.0500	13:44 13:43 12:37 12:30	363 59 1 10	9,1000 9,0800 9,0800 9,0600	1 1 1 2	200 10 92 600	8.8000 8.7200 8.6200 8.6000	9.1400 9.1600 9.1800 9.2400	32 99 108 70	1 1 2 1
STEMCELLS	0,2860	16:43	1640	0.34	-16.86 %	6796	0.2860	0.3100	200	49	15	[+]
SCS	0.29 0.34	0.2760 0.4120	16:43 16:43 16:43 14:47	3100 200 50 1230	0,2900 0,2900 0,2920 0,3160	1 1 2 1	1000 200 10200 200	0.2820 0.2800 0.2700 0.2600	0.3120 0.3140 0.3160 0.3180	4000 200 3269 9970	2 1 2 1
SUNDRAGON	0,4750	17:00	1903	0.36	31.94 %	2000	0.4700	0.4750	103824	4 007	1 789	[+]
SDG	0.36 0.49	0.3460 0.5180	17:00 17:00 17:00 16:49	97 4000 200 9214	0,4750 0,4750 0,4750 0,4770	1 1 1 3	651 6330 3000 17661	0.4630 0.4620 0.4600 0.4550	0.4770 0.4780 0.4790 0.4800	4786 8888 20000 444	2 1 1 1
SUNTECH	1,9850	11:35	750	0.00	0.00 %	6	1.9300	1.9900	1000	0	0	[+]
SUN	0.00 0.00	1.5900 2.3800	10:09 16:41 16:35 16:35	5 1247 815 994	1,9850 1,9950 1,9950 1,9900	1 2 2 1	540 26 1990 53	1.9250 1.9200 1.9100 1.9000	1.9950 2.0000 2.0300 2.0400	5417 16401 3052 60	3 6 1 1
SYNERGA	0,5000	14:24	1000	0.53	-0.40 %	468	0.4940	0.5000	5191	2	1	[+]
SNG	0.49 0.53	0.4240 0.6360	12:51 12:00 11:31 09:08	20 532 20 1	0,5280 0,4940 0,5280 0,4930	1 3 5 1	4999 10000 9342 620	0.4930 0.4920 0.4900 0.4840	0.5280 0.5300 0.5320 0.5340	1109 175 200 318	1 1 1 1
SZAR	0,1020	11:30	1000	0.10	2.00 %	6000	0.0945	0.1020	23385	6	1	[+]
SZR	0.10 0.10	0.0810 0.1210	10:16 10:15 17:00 13:36	4000 1000 3 100	0,1020 0,1010 0,1000 0,0955	2 1 1 3	6399 2000 1000 6000	0.0940 0.0930 0.0905 0.0900	0.1030 0.1040 0.1090 0.1100	1000 5000 3214 11646	1 1 1 1
TAMEX	2,8400	16:49	50	2.88	-0.70 %	76	2.5000	2.8400	496	0	0	[+]
TOS	2.50 2.88	2.3200 3.4400	15:51 14:19 12:59 12:25	5 4 4 4	2,6000 2,6000 2,5000 2,6000	1 1 1 3	650 700 279 612	2.3600 2.3400 2.2400 2.2000	2.8600 2.9200 2.9400 2.9600	771 794 740 793	1 1 1 1
TAXNET	2,7400	11:15	330	2.40	14.17 %	195	2.3600	2.7200	245	3	9	[+]
TXN	2.40 2.86	1.9200 2.8800	11:13 10:47 10:11 10:11	100 10 111 50	2,7400 2,7600 2,8600 2,8000	1 2 1 1	100 30 11 50	2.3400 2.3200 2.3000 2.2400	2.7400 2.8600 2.9000 2.9400	770 1240 45 50	1 2 1 1
TELEMEDPL	0,6800	17:00	5	0.68	1.49 %	300	0.6200	0.6800	95	0	0	[+]
TMP	0.62 0.69	0.5450 0.8150	14:39 09:49 09:49 09:40	100 10 90 10	0,6200 0,6900 0,6800 0,6800	1 1 1 1	100 1985 100 100	0.6100 0.6000 0.5800 0.5700	0.7000 0.7100 0.7200 0.7300	89 100 100 100	1 1 1 1
TELESTRADA	21,0000	14:37	7	21.60	-5.41 %	500	21.4000	21.8000	92	0	2	[+]
TLS	21.00 21.60	17.3000 25.8000	14:37 15:04 15:05 15:05	93 5 100 92	21,6000 22,2000 22,0000 21,8000	1 1 1 1	160 103 97 200	21.2000 21.0000 20.8000 20.0000	22.0000 22.2000 22.4000 22.6000	100 53 237 140	1 1 1 1
TELGAM	0,4190	13:31	25	0.40	-0.95 %	5000	0.3950	0.4190	9972	1	0	[+]
TLG	0.40 0.42	0.3200 0.4800	13:31 13:13 09:05 17:00	475 25 500 203	0,4180 0,4180 0,4000 0,4230	2 1 2 1	3000 500 7666 500	0.3940 0.3930 0.3900 0.3870	0.4200 0.4220 0.4260 0.4300	4000 500 500 1447	1 1 1 1
TERMOEXP	17,4000	16:14	58	17.40	-4.92 %	1	17.2000	17.4000	42	0	1	[+]
TME	17.40 17.40	14.0000 20.8000	10:51 10:37 12:24 12:12	1 12 5 110	18,3000 17,4000 18,3000 17,8000	1 2 1 1	17 148 1 1	14.1000 14.0000 12.7000 12.6000	18.3000 18.4000 18.6000 19.8000	79 75 54 39	1 1 1 1
THEDUST	1,4000	15:00	85	0.00	0.00 %	50	1.2850	1.4200	50	0	0	[+]
THD	0.00 0.00	1.1200 1.6800	11:00 11:00 11:00 15:00	160 40 10 50	1,4000 1,4000 1,4000 1,3400	1 1 1 1	1619 100 200 200	1.2800 1.2600 1.2500 1.2300	1.4300 1.4500 1.4700 1.4800	600 410 200 200	1 2 1 1
TNTPROENR	1,1400	12:44	738	0.00	0.00 %	40	PKC	PKC	1	0	0	[+]
TNT	0.00 0.00	0.9120 1.3650	12:44 11:00 11:00 11:00	262 10 28 14	1,1400 1,1400 1,1400 1,1400	1 1 1 1	495 1500 400 10	1.1500 1.0550 1.0500 1.0200	1.1000 1.1300 1.1450 1.1500	10 3557 1510 2918	1 1 2 2
TREX	1,0800	11:44	500	1.06	8.00 %	3500	1.0000	1.0800	1329	4	4	[+]
TRX	1.00 1.08	0.8500 1.2700	11:44 11:39 10:47 10:47	2500 200 141 10	1,0000 1,0100 1,0800 1,0700	1 1 4 2	200 200 10180 225	0.9900 0.9800 0.9700 0.9650	1.0900 1.1000 1.1100 1.1200	6634 1000 1000 1200	3 1 1 2
TRUEGAMES	0,4480	10:57	50	0.00	0.00 %	175	0.4040	0.4380	100	0	0	[+]
TGS	0.00 0.00	0.3590 0.5360	10:57 10:57 10:56 10:53	50 100 972 860	0,4470 0,4470 0,4040 0,4120	1 1 1 4	100 100 2000 1175	0.4030 0.4020 0.4010 0.4000	0.4390 0.4400 0.4450 0.4470	50 200 150 998	1 1 1 1
UFGAMES	1,2400	13:40	1	1.19	-4.62 %	1200	1.1900	1.2400	679	0	0	[+]
UFG	1.19 1.25	0.9550 1.4200	13:26 12:39 11:56 11:56	19 19 20 70	1,1900 1,2400 1,1900 1,1900	2 3 4 2	600 493 1660 2128	1.1700 1.1600 1.1500 1.1400	1.2500 1.2600 1.2700 1.2800	2539 100 1906 815	1 1 1 1
UNIFIED	0,2100	15:00	6	0.00	0.00 %	14000	0.1700	0.2100	14478	0	0	[+]
UFC	0.00 0.00	0.1680 0.2520	11:03 11:00 15:00 11:06	800 200 6 716	0,1900 0,1900 0,2100 0,1880	1 1 2 1	3499 6513 12034 3000	0.1580 0.1540 0.1500 0.1000	0.2480 0.2500 0.2980 0.3000	2859 2100 2306 2667	1 2 1 2
VAKOMTEK	0,7000	13:29	234	0.79	-11.39 %	3704	0.7050	0.9350	723	10	7	[+]
VKT	0.70 0.79	0.6350 0.9450	13:21 12:51 12:50 12:39	300 1200 5000 1000	0,7000 0,7000 0,7000 0,7000	1 3 1 1	1766 5048 3400 10	0.7000 0.6400 0.6000 0.2000	0.9400 1.1500 1.2000 1.3500	1860 600 929 1086	2 1 1 1
VARSAV	0,4020	15:49	904	0.42	-0.25 %	341	0.4020	0.4100	1640	13	5	[+]
VAR	0.40 0.42	0.3330 0.4990	15:49 13:36 13:36 13:36	1096 73 500 50	0,4020 0,4010 0,4020 0,4020	3 3 2 2	9289 11500 548 2300	0.4010 0.4000 0.3950 0.3920	0.4110 0.4120 0.4140 0.4160	73 1000 300 550	1 1 1 2
VEE	12,6500	17:00	5	12.90	-1.94 %	1	12.4500	12.6500	94	2	26	[+]
VEE	12.15 13.40	10.3500 15.4500	17:00 16:47 16:47 16:24	10 200 25 3	12,6500 12,5500 12,5000 12,5000	1 1 1 2	2 1 98 201	12.3000 12.2000 12.1500 12.0500	12.7000 12.8000 13.2000 13.2500	134 493 32 38	1 1 2 1
VERBICOM	1,0800	16:36	5	0.00	0.00 %	240	1.0000	1.0800	200	0	0	[+]
VRB	0.00 0.00	0.8650 1.2900	13:49 13:49 13:49 13:49	1000 150 100 500	1,0000 1,0000 1,0000 1,0200	1 1 1 1	200 350 50 50	0.9900 0.9850 0.9800 0.9600	1.0900 1.1000 1.1100 1.1200	500 8200 9780 20673	1 2 1 2
VIDIS	5,2000	09:01	2	5.20	0.00 %	10	4.5800	5.2000	1564	0	0	[+]
VDS	5.20 5.20	4.1600 6.2000	09:02 09:04 09:01 09:39	2 2 2 2	5,2000 5,2000 5,2000 4,8000	1 2 1 1	50 642 270 100	4.2800 4.2600 4.2400 4.2000	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 %	10	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 2 2 0	25000 62563 160000 0	0.0175 0.0110 0.0105 0.0000	0.0150 0.0175 0.0180 0.0200	9148 963379 12500 3351	1 2 1 1
VOOLT	3,3000	13:52	43	3.38	-2.65 %	100	3.2800	3.3600	100	4	13	[+]
VLT	3.25 3.38	2.7100 4.0500	12:46 12:46 10:17 09:54	1000 624 900 25	3,3000 3,3000 3,2700 3,3000	1 1 1 1	1000 100 100 189	3.2700 3.2000 3.1700 3.1600	3.4200 3.4300 3.4600 3.5200	85 1000 105 100	1 1 1 1
VRFABRIC	3,1800	12:44	1	2.91	8.90 %	428	3.0000	3.1400	470	5	14	[+]
VFA	2.91 3.18	2.3300 3.4900	12:44 12:44 12:44 12:44	40 39 1 100	3,1700 3,1700 3,1700 3,1500	1 1 1 1	20 100 20 300	2.9500 2.9300 2.9200 2.9100	3.1500 3.1700 3.1800 3.1900	40 1388 270 170	1 3 1 1
VRFACTORY	0,3140	13:04	200	0.31	1.29 %	200	0.3020	0.3140	2104	1	0	[+]
VRF	0.31 0.31	0.2480 0.3720	13:04 13:04 09:20 14:34	500 200 50 300	0,3120 0,3080 0,3100 0,3100	1 1 2 1	400 200 2399 10000	0.3000 0.2940 0.2920 0.2900	0.3180 0.3200 0.3220 0.3240	6200 4834 4876 3144	2 1 1 2
WERTHHOLZ	0,2200	15:38	50	0.00	0.00 %	50000	0.1860	0.2200	42327	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	13:52 12:11 10:28 13:07	49 49 70 1040	0,1980 0,2200 0,2200 0,2200	1 2 1 1	1800 3750 11765 4499	0.1770 0.1760 0.1700 0.1520	0.2260 0.2360 0.2700 0.3140	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	0.5500 0.6100 0.6200 0.6300	5000 5600 1730 200	1 1 1 1
WIERZYCL	0,5200	09:00	20	0.52	0.00 %	1200	0.4910	0.5200	82	0	0	[+]
WRL	0.52 0.52	0.4160 0.6240	17:00 11:46 11:45 10:49	20 4000 6000 291	0,5200 0,5000 0,5000 0,5220	2 1 1 1	200 500 500 392	0.4900 0.4810 0.4800 0.4780	0.5220 0.5240 0.5260 0.5280	209 500 200 220	1 1 1 1
XBSPROLOG	89,0000	14:28	3	87.00	-0.56 %	3	87.0000	89.5000	14	0	8	[+]
XBS	86.50 89.00	70.0000 104.0000	14:28 13:13 12:35 12:35	9 13 30 20	89,0000 89,0000 86,5000 87,0000	1 4 1 1	20 28 1 2	86.5000 86.0000 85.5000 85.0000	90.0000 92.0000 92.5000 95.0000	207 56 1 22	3 2 1 1
ZENERIS	4,4900	09:54	3	4.49	2.75 %	5	4.3800	4.5000	5	0	0	[+]
ZEN	4.49 4.49	3.6000 5.3800	09:20 15:20 15:20 09:12	2 5 5 26	4,4900 4,3700 4,4000 4,5800	1 1 2 1	6 5 27 21	4.3700 4.3100 4.3000 4.2600	4.5100 4.5200 4.5300 4.5400	9 5 5 133	2 1 1 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	242937	0.0720	PKC	4001	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 2 1	2000 4319 4000 10000	0.0620 0.0600 0.0560 0.0550	0.0500 0.0590 0.0620 0.0660	89 25000 2000 5712	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	104837.6	-0.08%	07-11
WIG20	2851.0	+0.01%	07-11
WIG20 Fut	2837.0	+0.21%	07-11
WIG20USD	784.4	+0.19%	07-11
mWIG40	7905.6	-0.41%	07-11
sWIG80	28738.0	-0.40%	07-11

Notowania Świat
Dow	44371.5	-0.63%	07-11
Nasdaq	20585.5	-0.22%	07-11
Nikkei	39569.7	-0.19%	07-11
DAX	24255.3	-0.82%	07-11
Ropa WTI	68.7	+3.21%	07-11
Złoto	3356.4	+0.97%	07-11

Notowania Waluty
EUR/PLN	4.26409	+0.27%	07-11
CHF/PLN	4.57772	+0.41%	07-11
USD/PLN	3.64817	+0.41%	07-11
EUR/USD	1.16883	-0.13%	07-11
GBP/USD	1.34976	-0.58%	07-11
USD/JPY	147.381	+0.77%	07-11

Forum
» złoto [1]
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]

Wzrosty	Spadki	Staty
PURE	4.65	49.71%
PGFGROUP	0.61	38.64%
RAFAKO	0.19	8.89%
ORCOGROUP	4.50	8.70%
GETIN	0.56	7.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	82.00	-8.89%
COMPREMUM	0.96	-6.41%
IMMOBILE	3.46	-5.98%
LARQ	1.62	-4.71%
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