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	0,0944	16:49	1459	0.09	2.16 %	200	0.0924	0.0944	4541	116	11	[+]
ONE	0.09 0.09	0.0654 0.1210	16:49 16:49 16:49 16:49	200 6500 199 3500	0,0944 0,0942 0,0942 0,0940	1 5 6 4	200 680 1680 8940	0.0922 0.0920 0.0918 0.0916	0.0946 0.0948 0.0950 0.0952	30926 12200 100814 35000	2 3 4 1
4MOBILITY	1,2400	09:06	25	1.24	1.64 %	108	1.2000	1.2400	107	0	0	[+]
4MB	1.24 1.24	0.9950 1.4800	15:49 09:26 17:00 09:14	80 25 55 25	1,2200 1,2200 1,2200 1,2200	1 2 1 1	10 100 20 120	1.1700 1.1500 1.1400 1.1300	1.2500 1.2600 1.2800 1.3000	50 136 80 50	1 1 1 1
7FIT	10,9000	15:52	35	10.90	0.00 %	496	10.5000	10.9000	315	0	1	[+]
7FT	10.50 10.90	8.7500 13.0000	14:52 13:41 11:28 14:57	8 2 4 208	10,5000 10,9000 10,9000 10,9000	2 2 3 1	1093 184 300 100	10.4000 10.3000 10.2000 10.1000	11.0000 11.1000 11.3000 11.7000	29 91 72 285	1 1 1 2
7LEVELS	8,2000	14:06	12	8.25	-0.61 %	105	7.7000	8.2000	110	1	4	[+]
7LV	7.70 8.25	6.6000 9.9000	14:06 14:03 14:03 09:00	395 5 130 2	7,7000 8,2000 7,9000 8,2500	1 1 1 1	131 8 98 10	7.6500 7.0000 6.6000 6.5000	8.2500 9.8000 10.2000 12.0000	460 75 989 6	3 1 1 1
ABAK	6,0000	16:22	30	6.00	0.00 %	3	5.7500	6.0000	147	0	0	[+]
ABK	6.00 6.00	4.8000 7.2000	09:00 17:00 17:00 14:59	23 14 192 7	6,0000 6,0000 6,0000 6,3000	1 1 1 1	129 277 250 44	5.1000 5.0000 4.8000 4.4000	6.3000 7.4000 7.6000 9.0000	303 400 360 7	1 1 1 1
ABSINVEST	1,0000	10:35	19	0.99	1.52 %	1020	0.9050	1.0000	3792	1	1	[+]
AIN	0.99 1.00	0.7900 1.1800	10:35 10:35 10:35 10:35	500 21 200 160	0,9850 0,9850 0,9850 0,9850	2 3 3 4	620 4860 6000 7700	0.9000 0.8900 0.8800 0.8700	1.0100 1.0200 1.0300 1.0400	1660 500 1218 472	1 1 2 2
ADATEX	1,3000	15:34	4	1.30	0.00 %	344	1.2200	1.2950	625	11	14	[+]
ADX	1.22 1.33	1.0400 1.5600	15:34 13:55 12:24 10:51	196 4 1 2000	1,3000 1,3000 1,3150 1,2200	1 1 1 1	100 100 100 100	1.2100 1.2000 1.1900 1.1100	1.3000 1.3050 1.3100 1.3200	315 200 300 2200	2 1 1 2
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36666	0.0350	0.0100	24800	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 0 0	200 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.0200 0.0345 0.0450 0.0495	25000 500 30133 200	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	200	1.0000	PKC	6106	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	200 200 200 200	0.9000 0.8000 0.7000 0.6000	0.9950 1.1000 1.2200 1.3000	1689 4095 100 200	1 2 1 1
AGROLIGA	17,4000	16:35	1	17.60	-1.14 %	38	17.1000	17.6000	91	0	3	[+]
AGL	17.00 17.60	14.1000 21.0000	16:06 16:06 15:46 15:29	12 1 12 2	17,0000 17,1000 17,6000 17,6000	4 1 2 1	901 20 110 30	17.0000 16.7000 16.5000 16.2000	17.7000 17.8000 17.9000 18.2000	32 7 10 10	1 2 1 1
AITON	0,2760	16:18	600	0.26	-1.43 %	478	0.2500	0.2760	1400	82	21	[+]
AIT	0.23 0.29	0.2100 0.3140	16:18 15:59 14:00 13:59	500 22 2326 511	0,2750 0,2500 0,2750 0,2690	1 1 2 2	1000 2598 3888 5800	0.2480 0.2470 0.2460 0.2420	0.2850 0.2880 0.2900 0.2930	500 500 500 500	1 1 1 1
AKCEPTFIN	0,2220	15:07	2000	0.22	0.91 %	180	0.2200	0.2220	1277	4	1	[+]
AFC	0.22 0.22	0.1780 0.2660	11:01 11:00 15:00 11:00	1500 20 20 20	0,2220 0,2220 0,2200 0,2400	1 1 1 1	1000 3000 200 200	0.2100 0.2000 0.1800 0.1700	0.2400 0.2440 0.2600 0.2660	5950 9768 1122 197	2 1 1 1
ANALIZY	23,6000	16:49	30	23.60	-0.84 %	270	23.6000	23.8000	115	0	1	[+]
AOL	23.60 23.60	18.9000 28.2000	09:20 11:50 10:09 09:35	1 46 43 91	23,8000 23,2000 23,2000 23,2000	1 1 1 1	68 10 12 45	23.2000 23.0000 22.4000 22.2000	24.6000 24.8000 25.0000 26.0000	20 567 22 1030	1 2 2 3
APANET	1,0000	17:00	10	0.97	-0.99 %	46	0.9700	1.0000	40	0	0	[+]
APA	0.97 1.00	0.7800 1.1600	09:21 09:00 09:38 09:09	25 40 10 10	0,9700 0,9700 1,0100 1,0100	1 1 1 1	100 100 100 11	0.9600 0.9500 0.9150 0.9100	1.0100 1.0300 1.0400 1.0500	55 50 50 49	1 1 1 1
APIS	0,0220	15:22	8850	0.02	0.00 %	10000	PKC	0.0220	263669	95	2	[+]
ASA	0.02 0.02	0.0145 0.0265	15:22 15:00 11:00 11:00	35685 11 20355 25645	0,0220 0,0220 0,0205 0,0205	1 1 4 1	50000 263669 173192 14785	0.0250 0.0220 0.0205 0.0200	0.0225 0.0230 0.0235 0.0240	100000 211467 517082 70000	1 2 4 2
APOLLO	1,6000	15:11	302	0.00	0.00 %	358	1.4000	1.6000	313	0	0	[+]
APC	0.00 0.00	1.2800 1.9200	15:00 15:00 15:03 15:01	313 25 125 34	1,6000 1,6000 1,6000 1,6000	1 1 1 1	490 974 10 10	1.3200 1.3100 1.2200 0.0100	1.8000 3.0000 3.2000 3.4800	278 990 827 777	1 1 2 1
APS	10,2000	13:54	48	10.10	0.99 %	100	9.8000	10.2000	524	0	1	[+]
APS	10.10 10.20	8.1000 12.1000	13:54 13:54 10:45 10:45	4 21 4 6	10,1000 10,1000 10,1000 10,1000	3 1 1 3	565 30 2451 318	9.7000 9.6500 9.6000 9.5000	10.5000 10.6000 10.7000 10.8000	219 90 655 131	2 2 2 1
AQUABB	13,7000	09:27	2	0.00	0.00 %	10	13.4000	13.7000	10	0	0	[+]
AQU	0.00 0.00	11.0000 16.4000	09:20 09:15 09:02 09:02	3 4 187 5	13,7000 13,3000 13,3000 13,4000	1 1 1 1	271 150 10 77	13.3000 13.2000 13.1000 13.0000	13.9000 14.0000 14.2000 14.5000	10 832 5 5	1 3 1 1
AQUAPOZ	9,3000	09:00	2	9.30	0.00 %	6	8.8000	9.0000	223	0	0	[+]
AQA	9.30 9.30	7.4500 11.1000	09:00 09:00 09:00 09:00	2 2 2 2	9,3000 9,4500 9,4500 8,9500	1 1 1 1	2 237 79 166	8.6500 8.6000 8.0000 7.8000	9.3000 9.4500 9.5000 9.8500	51 2 230 208	1 1 1 1
ARTGAMES	0,4000	11:52	25	0.39	0.00 %	100	0.3920	0.4000	1515	0	0	[+]
ARG	0.39 0.40	0.3120 0.4680	09:23 17:00 16:44 10:31	41 10 550 3786	0,3900 0,4000 0,3920 0,4020	1 1 1 1	2473 100 80 400	0.3900 0.3840 0.3820 0.3800	0.4160 0.4280 0.4300 0.4380	800 424 1000 250	1 2 1 1
ASTRO	0,0895	11:00	3500	0.09	24.31 %	112	PKC	0.0895	7132	4	0	[+]
ASR	0.09 0.09	0.0630 0.1160	11:00 11:00 11:00 11:00	150 300 735 135	0,0895 0,0720 0,0720 0,0720	1 1 1 1	1000 1000 1000 8447	0.0895 0.0800 0.0750 0.0725	0.0930 0.0935 0.0940 0.0945	5348 14049 10000 22222	1 1 1 1
ATCCARGO	15,3500	15:58	4	15.05	1.99 %	5	15.1000	15.3500	37	1	15	[+]
ATA	15.05 15.35	12.0500 18.0500	14:59 14:58 14:58 14:48	2 2 4 66	15,3500 15,3500 15,3500 15,2000	1 2 1 3	270 131 166 205	15.0500 15.0000 14.9500 14.8500	15.4000 15.4500 15.5000 15.6500	50 141 346 199	1 2 3 1
ATOMJELLY	1,0800	14:09	40	1.10	-1.82 %	170	1.0000	1.0800	110	5	5	[+]
ATJ	1.00 1.10	0.8800 1.3200	13:48 13:48 13:48 13:48	2000 150 200 50	1,0000 1,0000 1,0100 1,0100	1 1 1 2	60 200 100 422	0.9700 0.9600 0.9500 0.9400	1.0900 1.1000 1.1100 1.1200	150 1608 1940 300	1 2 3 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	25189	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	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.0100 0.1500 0.1600 0.1700	16412 600 14519 43502	3 1 2 5
AUXILIUM	1,2600	17:00	294	1.22	5.88 %	293	1.2550	1.2800	1734	87	112	[+]
AUX_	1.20 1.36	0.9720 1.4550	17:00 16:42 16:42 16:42	10 15 2985 3000	1,2600 1,2450 1,2600 1,2600	1 2 1 1	785 1500 1000 2300	1.2450 1.2350 1.2300 1.2200	1.2850 1.2900 1.2950 1.3000	200 888 1300 1655	2 1 1 1
AZTEC	1,4800	14:57	67	1.48	0.00 %	110	1.4000	1.4800	1506	0	0	[+]
AZC	1.48 1.48	1.1900 1.7700	10:01 10:29 09:29 09:54	10 10 10 10	1,4800 1,4800 1,4800 1,4800	1 1 1 1	9 45 300 300	1.3600 1.3500 1.3200 1.3000	1.4900 1.5000 1.5100 1.5200	50 399 80 50	1 1 1 1
BALTICON	20,2000	16:32	125	19.40	0.00 %	2	19.5000	20.2000	503	0	3	[+]
BLT	19.40 20.20	15.6000 23.2000	13:37 13:37 12:45 11:13	1 12 12 5	20,2000 19,6000 19,4000 20,2000	2 1 1 1	54 55 1 38	19.4000 17.8000 17.7000 17.2000	20.8000 21.4000 21.6000 21.8000	302 150 70 250	2 1 1 1
BELEAF	3,8000	15:00	217	0.00	0.00 %	20	3.5000	3.8000	1141	0	0	[+]
BLF	0.00 0.00	3.0400 4.5600	15:00 15:00 15:00 11:00	20 371 342 30	3,8000 3,8000 3,8000 3,4600	1 1 1 1	20 20 209 428	3.4000 3.3000 3.0600 3.0400	3.9600 4.1200 4.2000 4.3000	950 635 20 263	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	29273	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 0	550 10 134795 0	0.2400 0.2100 0.0170 0.0000	0.0100 0.2000 0.2100 0.2500	1000 2520 30606 2000	1 2 6 1
BINARY	4,9000	15:24	5	4.90	-5.77 %	45	4.8600	4.9000	985	0	1	[+]
BHX	4.90 4.90	3.9200 5.8500	11:25 11:00 11:00 11:00	10 40 10 25	4,9000 4,9000 4,9000 4,9000	1 1 1 1	50 25 100 100	4.7400 4.6000 4.4400 4.4200	5.2500 5.3000 5.4000 5.5000	5 5 10 10	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	44281	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.0800 0.1090 0.1100	13000 5000 3100 290	2 1 1 1
BIOGENED	21,6000	12:45	1	20.80	0.93 %	2	21.2000	21.6000	47	0	1	[+]
BGD	20.80 21.60	16.7000 24.8000	09:00 09:00 16:40 09:47	43 19 1 6	20,8000 20,8000 21,4000 21,6000	1 2 1 1	24 97 97 50	21.0000 20.8000 20.4000 20.2000	22.8000 23.0000 24.4000 24.8000	280 45 82 1	1 1 1 1
BIOMASS	0,1335	17:00	9	0.14	-2.55 %	2212	0.1335	0.1365	1000	638	87	[+]
BEP	0.13 0.14	0.1080 0.1620	16:49 16:49 16:49 16:49	215 90 150 90	0,1370 0,1365 0,1365 0,1330	3 3 5 3	9419 2862 27455 3300	0.1330 0.1325 0.1320 0.1315	0.1370 0.1375 0.1390 0.1395	13527 4411 4146 7442	3 1 1 3
BIZTECH	0,2180	17:02	2195	0.22	-0.91 %	3001	0.2020	0.2180	7805	8	2	[+]
BTK	0.20 0.22	0.1750 0.2600	17:00 17:00 13:52 11:01	6 2799 45 200	0,2180 0,2180 0,2020 0,2180	1 2 2 1	15000 258 5082 7000	0.2000 0.1980 0.1950 0.1930	0.2200 0.2220 0.2240 0.2260	4948 10009 5009 18	3 2 2 2
BKDGAMES	1,7800	10:24	100	1.87	-3.78 %	410	1.7600	1.8800	120	2	3	[+]
BKD	1.76 1.89	1.4950 2.2300	10:24 09:30 09:30 09:30	100 430 50 50	1,8000 1,8900 1,8900 1,8800	1 1 1 1	6 100 100 1116	1.7550 1.7500 1.7100 1.7050	1.9000 1.9100 1.9200 1.9400	1975 1000 50 645	1 1 1 1
BLACKPOIN	0,3400	15:26	34	0.34	0.00 %	16	0.3300	0.3400	11668	0	0	[+]
BPN	0.34 0.34	0.2720 0.4080	09:00 09:00 09:00 09:00	12 12 12 12	0,3400 0,3400 0,3400 0,3400	1 1 1 1	6646 10 7000 4000	0.3260 0.3240 0.3220 0.3100	0.3500 0.3540 0.3560 0.3760	300 2121 6366 8274	1 1 1 2
BLACKROSE	0,9560	17:00	3	1.00	-4.40 %	11	0.9220	0.9560	17	3	3	[+]
BRP	0.93 1.00	0.8000 1.2000	15:12 15:12 15:12 15:12	997 20 301 20	0,9300 0,9300 0,9320 0,9400	1 2 1 1	200 1916 1475 1500	0.9100 0.8780 0.8700 0.8640	0.9660 0.9700 0.9760 0.9860	20 743 20 20	1 1 1 1
BPC	0,1250	16:22	3703	0.12	-6.72 %	500	0.1050	0.1240	8850	499	51	[+]
BPC	0.10 0.13	0.0920 0.1380	16:22 16:22 16:22 16:22	7176 5999 500 500	0,1250 0,1250 0,1240 0,1230	1 1 1 2	500 500 1000 6699	0.1040 0.1030 0.1020 0.1010	0.1250 0.1260 0.1300 0.1310	6247 10000 500 500	1 1 1 1
BRAS	0,2690	15:24	100	0.26	-0.37 %	6572	0.2600	0.2600	3500	25	6	[+]
BSA	0.26 0.27	0.2080 0.3120	15:00 15:00 15:00 15:00	365 238 525 575	0,2690 0,2690 0,2690 0,2690	1 2 1 1	2500 4000 2000 3000	0.2580 0.2570 0.2560 0.2500	0.2690 0.2700 0.2720 0.2750	23772 1664 8215 21362	1 1 2 1
BSH	17,5000	16:44	7	17.55	2.04 %	3	17.5000	17.5500	39	0	8	[+]
BSH	16.95 17.55	14.0500 21.0000	16:39 16:38 16:00 13:58	25 25 1 100	17,2000 17,5000 17,5000 17,2000	1 1 1 1	100 100 105 100	17.2000 17.1000 16.9500 16.5500	17.6500 17.7000 17.8000 17.9500	19 30 50 10	1 1 1 1
BTCSTUDIO	0,3400	11:00	4	0.34	17.24 %	11246	0.2500	0.3360	500	0	0	[+]
BTC	0.34 0.34	0.2720 0.4080	15:00 15:00 11:00 11:00	92 4491 50 10	0,2900 0,2900 0,3460 0,3460	1 3 2 1	2481 3147 7000 5000	0.2480 0.2200 0.2000 0.1200	0.3380 0.3400 0.3920 0.4100	3699 12276 398 10000	1 3 1 1
CANNABIS	0,2160	16:49	50	0.22	-2.04 %	1100	0.2145	0.2155	8937	154	33	[+]
CBD	0.21 0.22	0.1768 0.2650	16:41 16:37 16:26 15:57	460 50 100 560	0,2160 0,2185 0,2185 0,2185	1 2 1 1	10000 8064 4500 2500	0.2140 0.2135 0.2130 0.2125	0.2160 0.2185 0.2190 0.2195	3990 5632 8899 2900	1 1 2 3
CARBON	5,0200	14:54	6	5.02	-7.04 %	1220	5.0200	5.3400	302	1	5	[+]
CRB	5.02 5.36	4.0200 6.0200	12:30 12:30 11:32 10:59	2 2 150 780	5,3600 5,3600 5,0200 5,0200	2 2 1 1	207 164 127 50	5.0000 4.5400 4.5200 4.4200	5.3600 5.4000 5.4600 5.5000	193 2790 25 990	1 2 1 1
CARLSON	3,1900	17:00	2	3.26	0.00 %	1	3.1200	3.1900	353	3	9	[+]
CAI	3.12 3.26	2.6100 3.9100	16:00 16:00 15:57 15:53	10 10 700 25	3,1900 3,1900 3,1200 3,1900	1 2 1 1	304 900 200 700	3.1100 3.1000 3.0600 3.0500	3.2000 3.2200 3.3000 3.3500	313 700 200 50	1 1 1 1
CARPATHIA	1,7300	13:51	3	1.84	-5.98 %	100	1.7200	1.8000	2920	0	0	[+]
CRC	1.73 1.84	1.4800 2.2000	09:21 14:54 16:21 16:21	18 5 10 100	1,8400 1,8400 1,7400 1,7400	2 1 2 2	51 41 407 1034	1.6900 1.6600 1.6300 1.6200	1.8600 1.9000 1.9200 1.9400	34 1046 50 106	1 2 1 2
CCS	0,6250	13:15	30	0.00	0.00 %	837	0.5900	0.6200	1255	0	0	[+]
CCS	0.00 0.00	0.5000 0.7500	16:25 16:17 16:14 13:10	834 166 166 2910	0,6000 0,5950 0,6000 0,6200	1 1 1 1	30 1000 5500 1786	0.5850 0.5700 0.5650 0.5600	0.6250 0.6300 0.6350 0.6400	3200 136 3115 3696	1 1 1 2
CFG	1,9750	17:00	6	1.98	0.00 %	41	1.8250	1.9750	40	0	1	[+]
CFG	1.81 1.98	1.5800 2.3700	16:49 15:51 15:47 09:30	40 50 70 35	1,8950 1,8150 1,8650 1,8100	1 2 1 1	150 833 110 20	1.8200 1.8150 1.8100 1.8050	1.9950 2.0000 2.0200 2.0300	15 2546 860 500	3 3 2 1
CHERRY	6,7000	15:42	8	6.68	0.30 %	168	6.3000	6.7000	291	1	4	[+]
CHP	6.30 6.70	5.3600 8.0000	14:36 12:45 12:10 11:45	1 282 150 150	6,3000 6,6000 6,6800 6,6800	1 1 1 1	321 254 2 10	6.2400 5.8600 5.7000 5.6800	6.9400 6.9600 7.0000 7.0800	111 300 145 284	1 1 1 1
CMI	10,8000	17:00	17	10.80	0.00 %	68	10.8000	11.0000	5	0	0	[+]
CMI	10.80 10.80	8.6500 12.9000	17:00 09:08 09:28 15:13	5 3 2 204	10,8000 10,8000 10,8000 10,8000	1 1 1 1	5 10 10 10	10.2000 9.8000 9.5000 9.3000	11.2000 11.5000 11.6000 11.8000	5 5 10 64	1 1 1 1
COMPRZESZ	0,3660	17:00	1674	0.36	0.00 %	32	0.3460	0.3660	6724	10	3	[+]
COR	0.34 0.37	0.2880 0.4280	17:00 15:38 15:37 15:37	3770 20 30 30	0,3660 0,3680 0,3480 0,3500	2 2 1 1	5337 5400 2000 2000	0.3420 0.3300 0.3280 0.3260	0.3680 0.3740 0.3760 0.3780	10428 1524 3000 442	2 1 1 1
CONSOLE	7,1000	16:24	40	6.90	-1.39 %	10	6.8500	7.1500	45	1	10	[+]
CLA	6.90 7.10	5.5500 8.2500	16:24 14:45 13:57 11:56	275 400 25 700	6,9000 7,0000 6,9000 6,9000	1 1 1 1	10 15 200 25	6.8000 6.7500 6.7000 6.6500	7.2000 7.4000 7.4500 7.5000	171 205 35 85	2 2 1 2
COSMA	0,3700	17:00	168	0.37	-1.07 %	4732	0.3700	0.3860	400	0	0	[+]
COS	0.37 0.37	0.2960 0.4440	14:20 12:20 12:19 12:14	100 5000 5000 5954	0,3700 0,3740 0,3730 0,3700	1 1 1 1	200 200 200 200	0.3660 0.3550 0.3500 0.3450	0.3870 0.3880 0.3890 0.3940	400 4064 400 400	1 3 1 1
CTEGROUP	0,0288	12:29	1000	0.03	5.11 %	46498	0.0290	0.0250	45000	176	5	[+]
CTE	0.03 0.03	0.0202 0.0374	11:37 11:30 11:20 11:20	1000 2000 22685 19775	0,0288 0,0288 0,0288 0,0288	1 1 1 3	201953 76639 60000 92000	0.0288 0.0260 0.0256 0.0250	0.0288 0.0290 0.0300 0.0346	201954 15000 3362 21999	4 1 1 1
CWA	6,0800	16:40	4	5.70	7.04 %	2	5.7200	6.0800	146	9	53	[+]
CWA	5.60 6.10	4.5600 6.8400	16:40 16:40 16:40 16:40	6 50 46 155	6,1000 6,1000 6,0200 6,0000	1 1 1 1	50 50 50 800	5.7000 5.6000 5.5000 5.4600	6.1000 6.1400 6.1600 6.2000	2294 387 38 50	3 1 1 1
CZARNKOW	0,0900	11:00	800	0.09	0.00 %	500	0.0800	0.0900	1830	1	0	[+]
BRO	0.09 0.09	0.0630 0.1170	11:00 11:00 11:00 11:00	200 1500 500 150	0,0900 0,0900 0,0900 0,0900	1 1 1 1	100 400 16900 200	0.0710 0.0705 0.0700 0.0675	0.0990 0.1000 0.1100 0.1220	200 32657 7 200	1 1 1 1
DANKS	0,7350	10:06	16	0.00	0.00 %	1099	0.6200	0.7350	1529	0	0	[+]
DNS	0.00 0.00	0.5900 0.8800	10:05 10:05 09:59 09:59	1516 30 15 1	0,6600 0,6900 0,7400 0,7350	1 1 1 1	2000 1776 7518 487	0.6000 0.5600 0.5300 0.5100	0.7400 0.7500 0.7700 0.7850	10337 29713 2233 24669	2 1 1 7
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	20000	PKC	PKC	4457	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 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1120 0.1260 0.1400 0.1480	100 1650 18929 2000	1 2 2 1
DEFENCEH	1,1600	17:00	800	1.10	14.85 %	900	1.1400	1.1600	5060	1 150	1 337	[+]
DFH	1.05 1.30	0.8800 1.3200	17:00 17:00 16:49 16:48	1032 468 700 662	1,1600 1,1600 1,1600 1,1300	2 3 4 3	1838 10898 5025 1701	1.1300 1.1200 1.1100 1.0900	1.1700 1.1800 1.1900 1.2000	4474 2610 3293 15894	1 13 3 2
DEKTRA	5,9000	13:16	10	5.76	2.43 %	79	5.6400	5.8800	50	1	4	[+]
DKR	5.64 5.90	4.6100 6.9000	12:46 12:46 11:52 11:26	1 5 421 30	5,9000 5,8800 5,6400 5,6400	1 4 1 1	50 1057 100 100	5.6200 5.6000 5.5000 5.4000	5.9000 5.9600 6.0000 6.0200	680 24 899 921	3 2 2 1
DGNET	9,2600	14:52	8	9.38	-4.93 %	62	9.1600	9.8000	1020	0	0	[+]
DGN	9.26 9.38	7.5200 11.2500	14:52 14:52 15:03 15:03	20 2 10 10	9,2600 9,3800 9,7400 9,7400	1 1 1 1	20 20 20 20	9.1400 9.1000 9.0200 8.8000	9.8200 9.8400 9.8600 9.8800	20 20 20 20	1 1 1 1
DITIX	0,2440	17:00	41	0.00	0.00 %	8959	0.2310	0.2400	8959	0	0	[+]
DTX	0.00 0.00	0.1955 0.2920	15:59 15:59 15:59 15:59	2125 9000 5000 8200	0,2300 0,2310 0,2310 0,2320	1 1 1 1	17875 10000 4546 2999	0.2300 0.2210 0.2200 0.2140	0.2440 0.2450 0.2460 0.2500	4969 13261 6000 10000	2 1 1 1
DRAGEUS	1,4750	17:00	5	1.39	-0.34 %	94	1.3900	1.4750	495	0	0	[+]
DRG	1.39 1.48	1.1150 1.6650	13:52 12:12 12:12 12:12	6 27 44 29	1,3900 1,4800 1,4800 1,4750	1 1 1 1	50 100 8 200	1.3800 1.3700 1.3650 1.3600	1.4800 1.4900 1.5000 1.5100	733 1290 214 306	1 1 2 2
DRFINANCE	1,5400	16:33	10	1.56	-2.53 %	540	1.4600	1.5400	1430	7	11	[+]
DRF	1.45 1.56	1.2500 1.8700	16:17 16:17 14:56 14:55	460 540 3836 1112	1,4500 1,4600 1,4700 1,4700	1 1 1 3	2540 550 2350 2170	1.4500 1.4300 1.4100 1.4000	1.5500 1.5600 1.5700 1.5900	982 4100 100 819	1 2 1 3
DUALITY	1,2050	16:47	23	1.25	-3.60 %	713	1.1600	1.2050	177	6	7	[+]
DUA	1.16 1.26	1.0000 1.5000	16:42 16:42 16:42 16:42	57 582 23 20	1,1600 1,1600 1,1600 1,1600	1 2 1 1	826 760 21 28	1.1550 1.1500 1.1400 1.1300	1.2100 1.2150 1.2200 1.2250	223 23 223 2186	2 1 2 1
EASYCALL	15,5000	16:16	58	16.00	-3.12 %	130	15.3000	15.5000	247	1	15	[+]
ECL	15.20 16.00	12.8000 19.2000	14:47 14:47 14:47 14:47	220 170 40 47	15,5000 15,5000 15,4000 15,4000	1 4 1 1	835 279 85 40	15.1000 15.0000 14.9000 14.8000	15.6000 15.7000 15.8000 15.9000	25 65 133 80	1 1 1 1
ECCGAMES	0,1980	16:42	200	0.20	0.00 %	9294	0.1925	0.1980	4840	43	8	[+]
ECC	0.19 0.20	0.1575 0.2350	16:20 16:20 16:20 16:19	200 3300 104 10000	0,1930 0,1930 0,1930 0,1935	1 2 4 1	2630 22057 23943 1000	0.1910 0.1905 0.1900 0.1890	0.1990 0.1995 0.2000 0.2010	3030 9600 6826 820	2 1 3 2
ECO5TECH	1,3500	16:47	2	1.45	-6.57 %	50	1.3550	1.3700	50	0	1	[+]
ECT	1.35 1.47	1.1600 1.7300	16:04 12:57 12:57 09:07	400 30 15 1	1,3900 1,4500 1,4450 1,4650	1 1 1 2	138 50 490 1050	1.3500 1.3300 1.3250 1.3000	1.3800 1.3900 1.4000 1.4400	5752 1514 50 50	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	29124	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 0 0 0	500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1000 0.1300 0.1400 0.1450	800 9557 20157 17050	1 2 3 2
EKIOSK	0,8800	15:00	100	0.00	0.00 %	100	0.8100	0.8800	9	0	0	[+]
EKS	0.00 0.00	0.7050 1.0500	15:00 15:00 15:00 15:00	100 100 488 88	0,8600 0,8400 0,7850 0,7850	2 1 1 1	113 200 200 999	0.7800 0.7400 0.7200 0.7050	0.9000 0.9200 0.9400 0.9450	100 100 500 679	1 1 1 1
EKIPA	1,4500	17:00	5	1.44	3.20 %	1485	1.4100	1.4500	5	8	12	[+]
EEE	1.40 1.50	1.1500 1.7200	17:00 16:49 16:48 16:48	10 1 57 114	1,4500 1,4050 1,4950 1,4600	2 3 1 4	2009 3010 6691 3660	1.4050 1.4000 1.3950 1.3900	1.4600 1.4700 1.4800 1.4900	10 10 10 773	1 1 1 2
EKOBOX	1,0450	15:52	1000	1.04	-1.42 %	293	1.0050	1.0450	1256	4	4	[+]
EBX	1.00 1.05	0.8320 1.2450	11:16 11:16 11:16 10:20	243 1257 500 253	1,0450 1,0400 1,0350 1,0300	1 1 1 1	312 1950 500 456	1.0000 0.9960 0.9900 0.9860	1.0500 1.0550 1.0600 1.0700	1000 5898 1000 500	1 1 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8851	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	0.0775 0.0800 0.0870 0.0885	6868 2430 33210 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	41	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	10 190 20 20	6.1000 5.5000 5.4000 5.3000	5.0000 5.9000 6.8500 7.0000	1000 170 50 45	1 1 1 2
EKOPOL	7,0000	15:27	10	6.70	-0.71 %	300	6.8500	7.0000	790	0	0	[+]
EGH	6.70 7.00	5.4000 8.0000	11:10 09:00 10:12 09:00	6 5 3 1	6,8000 6,7000 7,0500 6,7000	1 3 1 1	142 262 500 100	6.8000 6.7000 6.5000 6.3000	7.0500 7.2000 7.2500 7.3000	57 418 144 1813	1 2 1 3
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	16968	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	0.2500 0.5000 0.6000 0.6200	15000 100000 14900 6500	1 1 3 1
EMPERIA	1,9500	16:28	5	2.04	0.00 %	900	1.8500	1.9500	940	0	0	[+]
EMP	1.85 2.04	1.6400 2.4400	15:11 11:15 09:00 16:33	100 100 4 5	1,8500 1,8500 2,0400 1,9500	1 1 0 0	398 2340 0 0	1.6400 0.7000 0.0000 0.0000	2.0200 2.0600 2.0800 2.1000	500 500 2473 2605	1 1 1 4
ENEIDA	7,5000	17:00	1	7.30	-9.64 %	1399	7.3000	7.5000	6	1	6	[+]
END	7.20 7.70	5.8500 8.7500	12:46 12:24 09:01 09:01	1 3 4 137	7,3000 7,5000 7,2000 7,2500	1 1 1 1	134 9 10 10	7.2000 7.1000 6.9000 6.8000	7.6000 7.7000 7.8000 7.9000	64 10 10 10	1 1 1 1
EONET	28,4000	13:23	6	28.40	0.00 %	15	28.4000	29.4000	10	0	0	[+]
EON	28.40 28.40	22.8000 34.0000	12:39 14:23 15:06 15:06	4 1 10 5	28,4000 28,4000 28,0000 28,0000	1 1 1 1	10 10 10 10	27.8000 27.6000 27.2000 26.8000	29.8000 30.0000 30.2000 31.2000	10 95 62 50	1 2 2 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	PKC	1044	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	400 150 125 300	0.1950 0.1900 0.1880 0.1860	0.2000 0.2140 0.2200 0.2240	18634 6795 100 125	3 1 1 1
EUROSNACK	2,8600	15:38	4	2.85	2.14 %	200	2.8100	2.8500	200	1	2	[+]
ECK	2.85 2.86	2.2800 3.4200	15:05 15:05 14:58 14:58	327 27 23 12	2,8600 2,8500 2,8500 2,8500	2 4 1 2	3884 1022 75 36	2.8000 2.7900 2.7100 2.7000	2.8600 2.8900 2.9000 2.9300	1190 300 2359 200	1 3 2 1
EUROTAX	2,2000	12:32	22	2.10	0.00 %	2533	2.0200	2.1200	945	1	3	[+]
ETX	2.06 2.20	1.6800 2.5200	12:19 12:13 12:13 16:27	511 489 464 8	2,0600 2,1000 2,1000 2,2000	3 1 1 1	2820 348 100 1000	2.0000 1.8100 1.8000 1.7100	2.2400 2.2600 2.3800 2.4800	805 2000 980 1000	1 1 1 1
EXAMOBILE	3,2600	11:37	2500	3.28	3.16 %	20	3.2400	3.3400	45	3	9	[+]
EXA	3.26 3.34	2.6400 3.9200	09:08 09:08 10:43 10:43	160 20 304 403	3,3400 3,2800 3,1600 3,1600	1 1 2 1	157 5 164 20	3.2000 3.1800 3.1600 3.1400	3.3600 3.3800 3.4000 3.4400	20 20 20 20	1 1 1 1
EXCELLENC	0,2820	17:00	1	0.29	-1.05 %	5000	0.2760	0.2820	40121	256	72	[+]
EXC	0.27 0.29	0.2310 0.3460	17:00 17:00 17:00 17:00	111 342 558 85	0,2820 0,2820 0,2820 0,2820	1 1 2 3	8654 10800 19998 10500	0.2755 0.2750 0.2740 0.2735	0.2830 0.2845 0.2860 0.2865	1061 2500 1499 1000	2 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	PKC	22613	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	10 0 0 0	0.0350 0.0000 0.0000 0.0000	0.0420 0.0450 0.0480 0.4200	52530 66478 300 12579	3 1 1 1
FARM51	5,5800	16:46	4	5.32	1.45 %	15	5.5000	5.5800	146	4	23	[+]
F51	5.32 5.58	4.2600 6.3800	16:37 16:06 16:05 15:13	135 10 33 150	5,5000 5,5000 5,5000 5,4800	1 1 2 4	300 117 148 748	5.4800 5.4600 5.4400 5.4200	5.6000 5.6600 5.7200 5.7400	200 10 50 225	1 1 1 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	91	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	2 1 1 1	160 50 1 1	12.9000 7.0000 6.0000 5.0000	10.0000 10.8000 13.8000 14.0000	100 100 73 97	1 1 1 1
FEMTECH	0,3080	15:52	637	0.31	0.00 %	3059	0.2980	0.3080	3363	5	2	[+]
FEM	0.31 0.31	0.2480 0.3680	15:52 13:58 13:58 10:13	2163 174 1931 169	0,3080 0,3080 0,3080 0,3080	1 2 1 1	3000 4573 3449 7000	0.2960 0.2940 0.2900 0.2700	0.3100 0.3160 0.3200 0.3240	2000 10 350 20	1 1 1 1
FHDOM	4,2000	12:49	5	4.20	-0.47 %	6	4.1000	4.2000	870	0	0	[+]
FHD	4.20 4.20	3.3600 5.0000	10:46 14:33 14:33 15:28	10 3 243 25	4,2000 4,2200 4,2200 4,2200	1 1 1 1	254 188 400 130	3.9600 3.6400 3.6200 1.5000	4.2400 4.2600 4.5000 4.5200	243 10 68 234	1 1 2 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	55646	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 43200	0.4650 0.3910 0.1000 0.0250	0.1100 0.2000 0.3910 0.4500	4546 340 4843 2000	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	19424	PKC	PKC	170783	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 1 1 1	1135 7800 3000 1000	0.2600 0.1300 0.1100 0.1000	0.2000 0.2400 0.2500 0.2580	56500 14000 30600 20040	3 1 2 2
FOOTHILLS	0,6600	15:00	116	0.00	0.00 %	200	0.5800	0.6600	467	0	0	[+]
FTL	0.00 0.00	0.5300 0.7900	11:00 11:00 15:00 15:00	20 20 613 200	0,5800 0,5800 0,5800 0,5800	1 1 1 2	347 200 200 5200	0.5750 0.5650 0.5300 0.4900	0.6700 0.6950 0.7000 0.7300	1000 10000 10000 1000	1 1 1 1
FOREVEREN	2,5100	16:49	26	2.50	0.40 %	157	2.5100	2.5200	1000	9	22	[+]
FOR	2.50 2.59	2.0000 3.0000	16:49 16:49 16:49 16:49	26 26 26 26	2,5100 2,5100 2,5100 2,5100	3 2 2 2	511 1100 1211 31	2.5000 2.4900 2.4800 2.4600	2.5300 2.5600 2.5700 2.5800	997 200 1600 900	2 1 1 1
FORTWRO	38,9000	09:28	26	0.00	0.00 %	5	38.2000	38.7000	5	0	0	[+]
FRW	0.00 0.00	31.2000 46.6000	09:28 09:28 15:44 15:44	10 15 16 14	38,8000 38,8000 38,8000 38,8000	1 1 2 1	53 10 40 15	38.1000 38.0000 37.8000 37.7000	38.8000 38.9000 39.2000 39.4000	10 124 2 17	1 1 1 1
FOTOVOLT	0,4200	16:15	4800	0.43	-8.70 %	978	0.4210	0.4600	304	8	3	[+]
FVE	0.40 0.43	0.3460 0.5180	14:34 13:30 12:27 12:27	20 600 700 200	0,4030 0,4120 0,4200 0,4200	1 1 1 2	1000 4444 2000 650	0.4200 0.4040 0.4020 0.4000	0.4620 0.4680 0.4700 0.4800	200 200 2860 100	1 1 1 1
GALVO	2,0000	12:39	89	2.12	-6.54 %	1000	1.9400	2.0200	496	1	3	[+]
GAL	1.93 2.14	1.7000 2.5400	10:13 10:03 09:48 09:15	111 200 111 187	2,0000 2,0200 1,9300 2,1400	1 1 1 2	1000 1000 10 1234	1.9300 1.9200 1.9100 1.9000	2.1000 2.1200 2.1400 2.1600	500 990 1613 800	1 1 2 1
GAMEDUST	0,0685	12:30	590	0.07	0.74 %	180	0.0705	0.0735	4499	1	0	[+]
GDC	0.07 0.07	0.0515 0.0955	09:40 09:26 09:02 09:57	612 180 10 200	0,0735 0,0715 0,0735 0,0680	1 1 1 1	410 33169 3868 508	0.0685 0.0680 0.0670 0.0665	0.0740 0.0750 0.0775 0.0790	9500 228 647 30000	1 1 1 1
GAMIVO	14,9500	09:00	4	14.95	0.00 %	150	14.6000	14.9500	14	0	0	[+]
GMV	14.95 14.95	12.0000 17.9000	13:27 10:29 10:17 10:16	12 88 49 1	14,9500 14,9500 14,9500 14,8500	1 1 2 4	150 5 205 342	14.5500 14.5000 14.4500 14.4000	15.0000 15.0500 15.1000 15.1500	107 1 151 251	3 1 2 2
GENOMED	28,2000	13:53	1	28.20	-1.40 %	2	28.2000	28.6000	4	0	0	[+]
GEN	28.20 28.20	22.6000 33.8000	12:39 13:07 13:07 13:07	1 5 2 5	28,6000 27,8000 28,0000 28,2000	1 2 1 1	2 72 5 5	28.0000 27.8000 27.6000 27.0000	28.8000 29.0000 29.6000 29.8000	4 436 5 11	1 2 1 2
GENXONE	4,7400	16:25	620	4.74	0.00 %	350	4.7400	4.7600	20	5	25	[+]
GX1	4.54 4.74	3.8000 5.6800	16:10 16:07 16:04 16:03	350 480 350 550	4,7400 4,7400 4,7400 4,7400	1 1 1 2	20 20 20 132	4.6000 4.5800 4.5600 4.5400	4.7800 4.8000 4.8400 4.8500	20 241 20 23	1 2 1 2
GEOTRANS	5,7000	15:49	89	5.82	-2.73 %	600	5.7400	5.8000	187	3	15	[+]
GTS	5.70 5.82	4.6600 6.9800	15:49 15:49 15:49 14:35	106 9 9 300	5,7000 5,7200 5,7400 5,7000	1 2 1 1	9 1399 8 101	5.7200 5.7000 5.6600 5.6400	5.8200 5.8600 5.8800 5.9000	314 960 496 155	2 3 1 2
GHYDROGEN	1,3200	17:02	320	1.50	-15.92 %	680	1.3200	1.5000	12344	2	3	[+]
GHY	1.32 1.56	1.2000 1.8000	17:02 17:00 17:00 17:00	460 30 20 50	1,3200 1,3200 1,3200 1,3200	2 1 1 1	50 20 20 20	1.3000 1.2500 1.2000 1.1500	1.5500 1.5600 1.5700 1.5800	20 20 35 625	1 1 1 2
GKSKAT	0,1200	12:26	4651	0.12	-1.64 %	50000	PKC	0.1210	12000	6	1	[+]
GKS	0.12 0.12	0.0960 0.1440	11:50 11:00 11:00 11:00	1050 159 341 250	0,1200 0,1200 0,1200 0,1200	1 2 1 1	349 12660 1000 5000	0.1200 0.1020 0.1010 0.1000	0.1220 0.1240 0.1280 0.1300	15000 12000 3602 70884	1 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1	0.1200	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.5500 58.0000 0.0000 0.0000	303 4 0 0	1 1 0 0
GOTFI	14,4000	11:04	44	14.40	0.00 %	1	0.1200	15.0000	103	0	1	[+]
GTF	14.40 14.40	11.6000 17.2000	11:00 11:33 11:12 11:00	1 1 23 13	14,4000 12,0000 10,0000 10,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 17.2000 100.0000 0.0000	200 20 1000 0	1 1 1 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	137043	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 0 0 0	250 0 0 0	0.2200 0.0000 0.0000 0.0000	0.1000 0.2160 0.2200 0.2300	5220 476 1000 100	2 1 1 1
GRAAL	21,0000	10:46	22	21.86	-4.02 %	400	21.2050	21.8600	289	0	10	[+]
GRL	21.00 21.86	17.4880 26.2300	10:24 10:10 09:24 09:23	100 100 177 70	21,8400 21,8400 21,8500 21,8500	1 1 3 1	150 100 231 300	21.2000 21.0100 21.0000 20.6000	21.8800 21.8900 21.9000 21.9550	99 130 50 100	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	0.3000 0.4000 10.0000 0.0000	4000 5783 50000 0	1 1 1 0
GREMPCO	1,0950	09:00	25	1.10	0.00 %	45	1.0500	1.0900	100	0	0	[+]
GRM	1.10 1.10	0.8760 1.3100	15:02 15:02 09:38 09:18	329 100 25 25	1,0950 1,0900 1,0950 1,1000	1 1 1 2	2555 774 50 1570	1.0400 1.0350 1.0300 1.0150	1.0950 1.1000 1.1150 1.1200	4046 75929 1950 50	2 2 1 1
GRUPAMZ	0,3280	16:49	1000	0.32	2.82 %	350	0.3120	0.3280	8280	10	3	[+]
GMZ	0.31 0.33	0.2560 0.3820	12:38 12:38 12:38 12:36	1 145 94 150	0,3290 0,3280 0,3280 0,3120	3 1 1 1	2150 50 1700 6300	0.3110 0.3050 0.3010 0.2900	0.3290 0.3300 0.3320 0.3350	6138 1762 1654 8902	2 1 1 1
GRUPAREC	78,0000	16:13	15	74.50	9.09 %	4	72.0000	78.0000	15	0	10	[+]
GRC	72.50 78.00	60.0000 89.0000	16:13 16:13 16:13 16:10	2 1 2 1	77,5000 76,5000 76,5000 76,0000	1 1 1 3	25 13 1 3	71.5000 70.0000 69.5000 69.0000	78.5000 79.0000 79.5000 80.0000	38 239 163 153	1 3 4 1
HEMP	0,1470	17:04	11989	0.15	-4.79 %	11	0.1470	0.1472	10000	798	116	[+]
HMP	0.14 0.15	0.1202 0.1802	17:04 17:03 17:00 16:49	11 9989 10 10000	0,1470 0,1470 0,1470 0,1448	1 1 1 2	10000 5000 2000 4900	0.1440 0.1432 0.1430 0.1424	0.1484 0.1486 0.1488 0.1494	3499 10000 107871 13461	1 1 3 3
HILANDER	2,2800	16:25	1	2.20	5.07 %	85	2.2000	2.2800	2008	1	3	[+]
HER	2.20 2.29	1.7600 2.6400	12:26 10:19 09:32 09:16	98 92 30 434	2,2000 2,2900 2,2900 2,2900	1 1 1 1	459 250 488 565	2.1800 2.0800 2.0600 2.0400	2.2900 2.3000 2.3400 2.3800	1115 1005 428 1756	2 1 1 2
HIPOWERSA	0,4500	17:00	23	0.42	0.00 %	550	0.4200	0.4500	377	11	5	[+]
HPE	0.42 0.48	0.3380 0.5060	17:00 16:26 15:12 15:12	2500 1 1794 216	0,4500 0,4760 0,4500 0,4500	2 2 1 1	200 200 1590 4500	0.4150 0.4100 0.4040 0.4030	0.4760 0.4770 0.4790 0.4800	1488 3449 6365 2500	1 1 1 1
HIPROMINE	97,2000	16:36	2	94.20	-0.82 %	17	94.2000	97.2000	8	0	7	[+]
HPM	93.80 97.20	75.4000 113.0000	16:36 16:36 15:13 15:13	5 3 8 2	97,0000 97,0000 93,8000 94,0000	2 1 1 2	18 5 5 18	94.0000 93.0000 92.0000 91.4000	97.6000 97.8000 98.0000 99.0000	5 10 520 10	1 1 2 1
HORTICO	6,2800	16:28	1	6.30	0.00 %	1504	6.3000	6.3800	1614	1	6	[+]
HOR	6.28 6.34	5.0400 7.5600	16:23 14:48 13:48 12:24	15 2 8 1	6,2800 6,3400 6,2800 6,2800	1 3 1 3	758 1700 580 1600	6.2800 6.2600 6.2400 6.2200	6.4000 6.4200 6.4400 6.4600	1600 3050 1607 409	2 2 1 1
Hub.Tech	0,2390	16:13	200	0.24	-0.42 %	7000	0.2370	0.2390	12353	105	25	[+]
HUB	0.24 0.24	0.1920 0.2880	16:05 16:04 16:04 16:04	13000 1 1 20000	0,2360 0,2360 0,2390 0,2360	3 3 2 2	7177 1283 1650 9500	0.2360 0.2350 0.2340 0.2330	0.2400 0.2410 0.2420 0.2430	134814 5800 13615 50312	5 2 5 2
HURTIMEX	0,2400	10:59	111	0.24	0.84 %	5688	0.2160	0.2400	1774	5	1	[+]
HRT	0.22 0.24	0.1910 0.2840	10:18 09:38 09:24 09:24	1 300 2042 2958	0,2160 0,2400 0,2400 0,2380	1 1 1 2	6051 2000 8000 4300	0.2140 0.2100 0.2060 0.2040	0.2420 0.2440 0.2500 0.2520	2891 5800 16551 4000	1 1 3 1
HYDRAPRES	0,5300	14:51	100	0.55	-3.64 %	19	0.5300	0.5500	25840	0	0	[+]
HPS	0.53 0.55	0.4400 0.6600	10:17 10:41 09:39 15:11	20 20 20 1500	0,5500 0,5500 0,5500 0,5500	1 1 1 1	100 100 100 400	0.5000 0.4900 0.4820 0.4800	0.5800 0.6000 0.6050 0.6400	14416 2455 18 100	1 2 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	45	PKC	PKC	1600	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	5 5 300 20	2.3400 2.3300 2.3000 2.1300	0.8900 1.4000 2.1000 2.1200	70 71 90 1452	1 1 1 2
IBCPOLSKA	3,0000	17:00	4	3.08	-2.60 %	20	2.8500	3.0000	16	5	14	[+]
IBC	2.90 3.08	2.4700 3.6900	16:47 16:47 15:14 15:13	350 550 21 3979	2,9000 2,9100 2,9100 2,9100	1 1 1 1	20 20 20 20	2.8000 2.7500 2.7000 2.6500	3.0500 3.0600 3.0700 3.0800	20 597 30 979	1 1 2 1
ICECODE	0,3280	17:00	1	0.34	0.00 %	3425	0.3000	0.3280	1708	57	18	[+]
ICG	0.30 0.34	0.2760 0.4120	16:41 16:41 16:40 16:40	70 9844 20 10000	0,3000 0,3040 0,3000 0,3020	1 1 1 1	3700 1000 45 6600	0.2920 0.2900 0.2840 0.2820	0.3300 0.3400 0.3420 0.3440	1926 3693 8100 5444	1 2 1 2
ICPD	1,0600	09:24	31	0.00	0.00 %	61	0.9800	1.0700	100	0	0	[+]
ICD	0.00 0.00	0.8500 1.2700	09:23 09:46 09:58 09:50	10 10 15 15	1,0600 1,0500 1,0500 1,0500	1 1 1 1	50 527 91 100	0.9500 0.9450 0.9400 0.9000	1.1000 1.1100 1.1400 1.1900	100 200 88 100	1 1 1 1
IDH	2,3000	16:48	1	0.00	0.00 %	10	2.2000	2.3000	19	0	0	[+]
IDH	0.00 0.00	1.8400 2.7600	16:05 16:05 10:24 10:17	210 90 1 200	2,1800 2,2000 2,3400 2,2000	1 1 1 1	12 20 20 100	2.1800 2.1000 2.0800 2.0600	2.3200 2.3600 2.3800 2.4000	20 20 20 194	1 1 1 2
IGORIA	0,1990	16:44	140235	0.21	-5.24 %	6500	0.1985	0.2080	600	185	37	[+]
IGT	0.20 0.21	0.1665 0.2490	16:41 16:19 16:17 16:03	379 1000 9100 2308	0,1990 0,1990 0,1990 0,2010	2 1 1 2	26609 700 1000 9700	0.1970 0.1950 0.1930 0.1910	0.2100 0.2130 0.2140 0.2150	1000 16081 1400 142151	1 1 1 3
IMAGEPWR	4,0000	11:00	5	4.00	0.00 %	594	2.1600	3.9000	630	0	0	[+]
IPW	4.00 4.00	3.2000 4.8000	11:00 11:00 11:00 11:00	5 373 66 200	4,0000 3,9400 3,9400 3,9400	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	4.0000 4.5000 4.8000 5.0000	995 500 30 2304	1 1 1 2
IMMGAMES	1,0300	17:01	720	1.11	-9.65 %	846	1.0300	1.0400	924	371	389	[+]
IMG	1.00 1.11	0.8900 1.3300	17:00 17:00 17:00 17:00	434 2000 2500 518	1,0300 1,0300 1,0300 1,0300	5 7 9 1	10878 20100 44743 5000	1.0200 1.0100 1.0000 0.9950	1.0500 1.0600 1.0700 1.0800	7304 2458 4066 3756	2 1 2 1
INCUVO	0,6460	16:44	240	0.64	2.22 %	20	0.6320	0.6460	260	2	1	[+]
IVO	0.62 0.65	0.5120 0.7640	16:44 16:44 16:44 16:29	20 20 20 20	0,6460 0,6420 0,6380 0,6200	1 1 1 1	20 20 80 20	0.6280 0.6240 0.6200 0.6180	0.6480 0.6500 0.6540 0.6600	250 1235 20 620	1 3 1 2
INFRA	2,0400	15:49	2500	2.05	0.49 %	1033	2.0500	2.1500	40	8	17	[+]
IFA	2.04 2.14	1.6400 2.4600	15:37 15:37 13:20 10:52	7 2 18 555	2,1400 2,1200 2,1200 2,0400	1 1 1 1	40 1005 40 40	2.0100 2.0000 1.9500 1.9000	2.1600 2.1800 2.2000 2.2500	40 80 40 400	1 2 1 1
INTERIAPL	7,4000	09:22	5	0.00	0.00 %	284	7.0500	7.4000	1547	0	0	[+]
INT	0.00 0.00	5.9500 8.8500	15:44 12:30 13:49 13:00	4 4 200 72	7,4000 7,4000 7,3500 7,4000	1 1 3 1	73 74 293 76	6.8500 6.8000 6.7500 6.6500	7.6500 7.7500 7.8500 7.9000	500 1020 876 20	1 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	42784	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 10000 0	0.0250 0.0235 0.0100 0.0000	0.0230 0.0240 0.0250 0.0260	40894 45000 2209 3633	1 1 1 1
INTWORKS	2,1400	17:00	20	2.02	0.00 %	1350	2.0000	2.1400	150	1	1	[+]
IWS	2.02 2.14	1.6200 2.4200	17:00 12:34 17:00 13:58	100 400 30 452	2,1400 2,0200 2,1400 2,1000	1 1 1 1	356 100 100 100	1.9700 1.9500 1.9400 1.9200	2.1600 2.1800 2.3800 2.4000	111 200 450 821	1 1 1 3
INVENTION	0,1140	16:49	10000	0.11	1.79 %	16000	0.1125	0.1140	9999	137	15	[+]
INM	0.11 0.12	0.0912 0.1365	15:06 14:39 14:27 12:53	1 80 920 1	0,1140 0,1130 0,1130 0,1145	1 2 2 1	18000 10099 12600 12000	0.1120 0.1110 0.1105 0.1100	0.1145 0.1150 0.1155 0.1170	14446 18963 43000 90167	1 1 2 1
INVESTEKO	2,4000	13:14	206	2.60	10.09 %	864	2.2600	2.4200	414	1	2	[+]
IVE	2.40 2.60	2.0800 3.1200	13:14 11:08 16:02 16:01	414 200 200 50	2,4200 2,6000 2,1800 2,1000	1 1 1 1	298 10 610 30	2.0800 2.0600 1.8800 1.8000	2.6000 2.7000 2.9800 3.0000	535 1570 345 1000	2 2 1 1
JRCGROUP	0,1210	15:00	100	0.12	-10.37 %	23191	0.1200	0.1350	900	11	1	[+]
JRC	0.12 0.12	0.0970 0.1450	15:00 15:00 15:00 11:03	1000 9900 100 20000	0,1210 0,1210 0,1350 0,1200	1 1 1 1	500 500 2000 2000	0.1170 0.1160 0.1150 0.1140	0.1360 0.1380 0.1390 0.1400	8000 25000 20899 9851	1 1 2 3
JUJUBEE	0,7800	17:01	495	0.78	-0.51 %	1100	0.7620	0.7800	105	54	42	[+]
JJB	0.74 0.82	0.6280 0.9400	17:00 16:27 15:07 15:07	105 80 533 350	0,7800 0,7900 0,7700 0,7720	2 3 1 1	5400 2500 4000 4300	0.7600 0.7540 0.7440 0.7400	0.7900 0.8000 0.8020 0.8040	1670 100 200 200	1 1 1 1
KANCELWEC	1,7700	16:38	437	1.70	4.12 %	1597	1.6300	1.8400	1563	2	4	[+]
KPI	1.70 1.77	1.3600 2.0400	16:38 14:05 11:55 11:46	563 6 6 1381	1,7700 1,7700 1,7700 1,7000	1 2 2 1	618 535 1419 1050	1.6200 1.5500 1.5200 1.5100	1.8500 1.9000 1.9100 1.9900	1850 1527 3216 392	1 2 2 1
KBJ	23,6000	15:40	2	23.20	1.72 %	150	23.6000	23.8000	100	1	29	[+]
KBJ	23.20 23.90	18.6000 27.8000	15:40 14:37 14:37 12:59	150 50 150 100	23,6000 23,6000 23,6000 23,6000	1 2 1 2	4960 243 5000 862	23.5000 23.2000 23.0000 21.3000	24.0000 24.1000 24.4000 24.5000	250 3 150 673	1 1 1 3
KLEPSYDRA	7,4400	16:34	6	7.36	1.36 %	4	7.4200	7.6000	550	12	91	[+]
KLE	7.34 7.74	5.9000 8.8200	16:34 16:34 16:31 16:25	4 20 50 5	7,5200 7,5600 7,6000 7,5600	2 1 2 2	210 50 54 23	7.4000 7.3400 7.3200 7.2800	7.6200 7.6400 7.6600 7.6800	1594 1042 50 5000	2 3 1 1
KLON	1,4000	09:10	15	1.40	0.00 %	50	1.3500	1.4000	2223	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:39 09:19 09:09 09:21	20 15 15 15	1,4000 1,4000 1,4000 1,4000	2 2 1 1	58 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4500 1.4700 1.5000 1.5500	40 40 10040 140	1 1 2 2
KOOL2PLAY	0,8600	09:11	25	0.86	0.00 %	200	0.8000	0.8600	2455	0	0	[+]
K2P	0.86 0.86	0.6880 1.0300	16:14 16:13 13:20 13:17	5 5 400 1280	0,8600 0,8600 0,8400 0,7900	1 2 1 1	1000 3569 944 30	0.7700 0.7660 0.7620 0.7520	0.8800 0.9000 0.9280 0.9300	1000 200 1000 1000	1 1 1 1
KORBANK	8,2000	15:08	245	8.20	0.00 %	50	8.0500	8.2500	593	0	2	[+]
KOR	8.20 8.20	6.6000 9.8000	15:24 15:19 15:19 12:54	44 100 50 60	8,2000 8,1500 8,1500 7,8500	1 2 2 1	80 440 1188 10	7.9000 7.8500 7.7500 7.7000	8.5000 8.5500 8.6500 8.8000	25 256 35 25	1 2 1 1
KUBOTA	14,5500	16:47	32	14.20	2.46 %	402	13.9500	14.5000	30	1	12	[+]
KUB	14.15 14.55	11.4000 17.0000	16:47 16:47 16:47 16:47	100 94 160 49	14,4000 14,3500 14,2500 14,2500	1 2 1 1	17 353 50 250	13.8500 13.6500 13.5000 13.3500	14.5500 14.6000 14.7500 14.8500	408 40 125 40	1 1 1 1
KUPIEC	1,2000	11:00	224	1.20	0.00 %	1543	1.0400	1.2000	9061	1	1	[+]
KPC	1.20 1.20	0.9600 1.4400	11:00 11:00 11:00 11:08	677 100 223 4310	1,2000 1,2000 1,2000 1,2000	1 1 1 1	337 60 10 1700	1.0300 1.0000 0.9500 0.8750	1.2100 1.2300 1.2400 1.2500	810 21922 7000 3843	1 1 1 4
LABOCANNA	0,2080	17:00	49	0.20	4.00 %	2544	0.2010	0.2080	10151	12	2	[+]
LCN	0.20 0.21	0.1620 0.2420	16:38 15:58 15:57 13:09	5000 6 3450 500	0,2020 0,2070 0,2060 0,2000	1 1 1 1	6 140 3000 2000	0.2000 0.1960 0.1920 0.1915	0.2090 0.2160 0.2180 0.2190	4000 7830 2000 5871	1 2 1 2
LEGIMI	36,4000	16:32	2	37.90	0.00 %	163	36.4000	37.8000	43	0	1	[+]
LEG	36.40 37.90	30.4000 45.4000	09:21 16:14 14:25 14:25	13 5 65 12	37,9000 36,4000 38,0000 38,0000	1 1 1 1	100 500 1 15	35.2000 33.1000 32.4000 31.2000	37.9000 38.0000 39.0000 39.5000	49 104 80 50	2 2 1 1
LETUS	1,0200	16:48	100	0.95	-0.97 %	1600	0.9600	1.0200	590	0	0	[+]
LET	0.95 1.02	0.7600 1.1400	14:10 16:05 13:22 11:07	189 40 200 571	0,9500 1,0300 1,0300 1,0000	1 1 1 1	1611 1087 1500 1000	0.9500 0.9200 0.9100 0.8800	1.0300 1.0500 1.0600 1.0700	3373 999 2474 935	1 1 1 1
LEXBONO	0,1110	16:31	2350	0.11	0.91 %	7700	0.1010	0.1140	500	22	2	[+]
LXB	0.10 0.11	0.0880 0.1320	16:31 14:53 14:51 14:51	650 1350 500 4000	0,1110 0,1110 0,1010 0,1020	1 1 1 1	8703 5000 18300 10000	0.0975 0.0965 0.0960 0.0950	0.1150 0.1160 0.1170 0.1230	1000 1000 2000 7899	1 1 1 2
LGTRADE	3,2800	14:21	1	0.00	0.00 %	336	3.0200	3.2000	11600	0	0	[+]
LGT	0.00 0.00	2.6400 3.9200	14:21 14:12 15:37 11:02	319 332 10 100	3,2400 3,0200 3,2400 3,2400	1 1 1 1	13 100 248 20	2.6000 2.5400 2.5200 2.5000	3.2400 3.2800 3.3400 3.3600	309 296 2900 1000	1 1 2 1
LMGAMES	0,7100	15:00	100	0.71	0.00 %	2000	0.6600	0.7240	100	1	1	[+]
LMG	0.71 0.71	0.5680 0.8520	11:04 11:00 15:00 11:00	714 323 129 834	0,7100 0,7100 0,7100 0,7100	2 1 2 1	4100 16 526 2000	0.6500 0.6360 0.6240 0.6220	0.7260 0.7280 0.7300 0.7400	300 100 200 300	1 1 1 2
LOKATYBUD	0,8900	15:04	10	0.00	0.00 %	50	0.8500	0.8900	190	0	0	[+]
LBD	0.00 0.00	0.7150 1.0600	11:00 11:00 11:00 15:00	570 50 25 25	0,8900 0,8900 0,8900 0,9600	1 1 1 1	50 100 100 200	0.8000 0.7600 0.7000 0.6400	0.9400 0.9600 1.0000 1.0500	200 214 100 50	1 1 2 1
LTGAMES	6,6600	16:17	10	6.70	-0.60 %	19	6.3000	6.6600	285	1	6	[+]
LTM	6.30 6.70	5.3600 8.0400	16:12 16:02 10:02 10:02	452 435 1 20	6,5200 6,5000 6,3000 6,4000	1 2 2 1	20 296 231 95	6.2200 6.2000 6.1000 6.0400	6.6800 6.7000 6.7800 6.8000	90 318 70 20	1 2 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1000	PKC	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	10 1000 2200 1000	0.2400 0.2380 0.2300 0.2200	0.0100 0.2840 0.2920 0.2980	20000 17771 400 200	1 3 1 1
LUG	2,2400	16:10	300	2.30	1.82 %	1110	2.2400	2.2800	1200	2	5	[+]
LUG	2.24 2.30	1.8400 2.7600	11:12 09:07 09:00 09:00	900 330 400 100	2,3000 2,3000 2,3000 2,3000	1 2 1 1	1000 2000 50 309	2.2200 2.2000 2.0400 2.0200	2.3000 2.3800 2.4000 2.4800	900 100 1000 289	1 1 1 1
LUKARDI	0,4660	15:00	28	0.40	16.50 %	3000	0.4660	0.4640	20000	2	1	[+]
LUK	0.40 0.47	0.3200 0.4800	11:29 11:29 11:14 11:14	400 1310 30 1160	0,4000 0,4000 0,4000 0,4000	1 1 1 1	1269 1024 1352 4000	0.3960 0.3900 0.3700 0.3300	0.4660 0.4680 0.4700 0.4860	11516 19 1064 23	4 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	30	6.4000	12.5000	52	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	15.5000 30.0000 32.0000 36.0000	50 4 719 1	1 1 1 1
MADKOM	2,5400	16:36	4	2.32	9.48 %	228	2.4000	2.5400	3245	8	19	[+]
MAD	2.24 2.56	1.8600 2.7800	16:25 15:59 15:57 15:57	1 300 631 200	2,5400 2,5400 2,5400 2,5400	1 1 1 2	450 289 500 1200	2.2600 2.1800 2.1600 2.1400	2.5600 2.5800 2.6000 2.6200	1419 688 312 400	5 2 2 1
MADMIND	0,8960	15:13	321	0.90	-0.44 %	362	0.8560	0.8960	479	3	2	[+]
MMS	0.87 0.90	0.7200 1.0800	14:00 10:16 09:00 16:26	200 2300 25 600	0,8960 0,8720 0,9000 0,9000	1 1 1 1	500 1200 200 2200	0.8520 0.8420 0.8400 0.8380	0.8980 0.9000 0.9080 0.9100	500 875 1000 2000	1 1 1 1
MAKOLAB	7,0000	16:45	145	6.50	7.69 %	106	6.6000	7.0000	7325	2	12	[+]
MLB	6.50 7.00	5.2000 7.8000	16:45 16:42 14:34 12:18	500 10 155 45	7,0000 7,0000 6,7000 6,7000	1 1 1 1	4119 2 194 161	6.5000 6.4500 6.3000 6.2500	7.1000 7.1500 7.2000 7.3500	8048 3000 2050 4000	1 1 2 1
MAXIPIZZA	0,3780	15:10	51	0.38	-5.50 %	539	0.3780	0.4000	1835	0	0	[+]
MXP	0.38 0.38	0.3040 0.4520	16:07 09:00 12:57 09:00	194 2000 15 1	0,4000 0,3780 0,4000 0,4000	3 1 1 1	4992 2655 4000 6000	0.3500 0.3220 0.3200 0.3100	0.4100 0.4380 0.4400 0.4500	4975 1126 1890 2000	1 1 1 1
MBFGROUP	5,7800	17:00	2	5.90	-2.69 %	400	5.7400	5.7800	188	7	41	[+]
MBF	5.70 5.94	4.7200 7.0800	16:25 16:24 16:07 16:07	200 25 330 110	5,7200 5,7800 5,7000 5,7000	2 1 2 2	920 177 150 918	5.7000 5.6800 5.6200 5.6000	5.8200 5.8400 5.9400 5.9800	350 100 6263 361	1 1 2 1
MEDAPP	0,1085	16:08	1500	0.11	2.36 %	1557	0.1045	0.1080	1856	25	3	[+]
MDA	0.10 0.11	0.0848 0.1270	15:17 15:12 15:05 14:50	1 100 1 100	0,1090 0,1035 0,1095 0,1035	2 3 1 3	5926 1350 250 2400	0.1035 0.1020 0.1010 0.1000	0.1085 0.1090 0.1095 0.1100	6281 4040 4970 4499	2 2 1 2
MEDCAMP	0,7700	16:13	224	0.00	0.00 %	3523	0.6950	0.7400	2600	0	0	[+]
MDP	0.00 0.00	0.6200 0.9200	16:13 15:33 15:33 15:33	475 5 4 6	0,7300 0,7000 0,7000 0,7000	1 1 1 1	1450 858 1000 1000	0.6900 0.6700 0.6600 0.6550	0.7700 0.7750 0.7800 0.7950	1842 8996 1439 1430	2 1 1 2
MEDICOBIO	0,5280	16:35	111	0.48	9.54 %	5000	0.4900	0.5280	1889	42	21	[+]
MDB	0.47 0.55	0.3860 0.5780	16:24 16:24 16:22 16:19	1 222 1 73	0,4880 0,5320 0,4870 0,5320	1 2 2 1	499 3099 2499 280	0.4880 0.4870 0.4860 0.4850	0.5320 0.5360 0.5400 0.5420	405 700 750 2340	1 1 1 1
MEDTECH	0,2470	15:19	300	0.21	23.50 %	10000	0.2500	0.2470	9555	15	3	[+]
MDT	0.21 0.25	0.1680 0.2520	15:00 15:00 15:00 15:00	145 1500 2999 2000	0,2470 0,2470 0,2470 0,2470	1 1 1 1	20000 2999 17719 2500	0.2470 0.2110 0.2100 0.2000	0.2480 0.2500 0.2590 0.2600	3920 3000 10280 3580	1 1 1 1
MEGAPIXEL	1,8200	15:00	250	0.00	0.00 %	10	1.8400	1.9100	50	0	0	[+]
MPS	0.00 0.00	1.4600 2.1800	15:00 15:00 11:00 11:00	64 50 35 30	1,8200 1,8200 1,8300 1,8300	1 1 1 1	20 100 15 50	1.8200 1.8000 1.7400 1.7000	1.9200 1.9500 2.0000 2.1000	25 20 25 20	1 1 1 1
MENNICASK	52,8000	16:48	30	52.00	1.93 %	75	52.0000	52.8000	68	2	85	[+]
MNS	51.60 53.00	41.6000 62.4000	16:14 16:13 16:13 16:13	1 90 2 48	53,0000 53,0000 53,0000 53,0000	2 4 2 4	60 165 105 185	51.8000 51.6000 51.4000 51.2000	53.0000 53.6000 54.8000 55.0000	214 39 45 58	1 1 1 2
MENTZEN	34,7500	16:45	22	35.00	0.43 %	14	34.0500	34.7500	23	0	13	[+]
XDD	33.70 35.00	28.0000 42.0000	16:45 16:45 16:45 16:45	2 2 5 4	34,7500 34,7500 34,7000 34,6500	1 2 3 1	39 23 86 5	34.0000 33.9500 33.9000 33.8500	34.8000 34.8500 34.9000 35.0000	15 10 15 15	2 1 2 3
MERA	1,2600	09:00	10	1.26	0.00 %	200	1.2200	1.2600	1726	0	0	[+]
MER	1.26 1.26	1.0100 1.5100	09:14 09:00 09:00 09:00	10 10 10 10	1,2600 1,2600 1,2600 1,2600	3 1 1 1	438 1125 200 150	1.2100 1.2000 1.1800 1.1600	1.3000 1.3200 1.3300 1.3500	70 70 77 20	2 2 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	123046	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 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1600	2500 4000 5000 4000	1 1 1 1
MGAMES	4,1300	16:46	2	3.92	-0.72 %	198	3.9200	4.1300	110	3	12	[+]
MGS	3.92 4.16	3.1400 4.7000	16:46 16:43 16:43 16:43	502 58 6 478	4,0000 3,9200 3,9200 3,9400	1 1 1 1	29 11 400 273	3.8500 3.7500 3.6900 3.6800	4.1500 4.1600 4.1700 4.1800	498 83 83 318	1 1 1 1
MILISYS	0,3300	16:48	1401	0.35	-6.78 %	1599	0.3300	0.3460	268	44	15	[+]
MLM	0.32 0.35	0.2840 0.4240	16:44 15:57 15:33 14:40	2500 1000 1 1472	0,3460 0,3460 0,3460 0,3270	1 1 2 2	1000 528 3050 3500	0.3290 0.3270 0.3230 0.3210	0.3470 0.3480 0.3490 0.3500	11200 1303 327 30148	2 1 1 2
MILKPOL	0,7500	11:01	450	0.00	0.00 %	85	0.6000	0.7400	1140	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	1 1 1 0	2500 400 3469 0	0.3920 0.3700 0.3600 0.0000	0.7500 0.8000 0.8200 0.8650	3868 1100 600 1700	2 1 1 1
MILTON	0,8200	17:00	1500	0.85	-3.53 %	3700	0.8100	0.8200	3917	129	109	[+]
MTN	0.78 0.90	0.6800 1.0200	17:00 14:10 14:03 13:49	1978 25 1500 1375	0,8200 0,8200 0,8500 0,8500	1 2 2 2	1500 5500 3500 2254	0.8050 0.8000 0.7850 0.7800	0.8400 0.8500 0.8600 0.8800	1568 3000 1800 14000	1 1 1 3
MINERAL	1,1400	15:21	446	1.18	-3.39 %	4	1.1400	1.2100	719	0	1	[+]
MND	1.14 1.18	0.9450 1.4100	12:26 09:10 09:00 14:48	9 14 5 10	1,1600 1,1800 1,1800 1,1800	3 1 1 1	775 902 27 690	1.1300 1.1200 1.0000 0.9700	1.2200 1.2300 1.2400 1.2700	1270 2311 159 788	2 1 1 1
MMCPL	9,7500	10:06	2	0.00	0.00 %	112	9.2000	9.7500	81	0	0	[+]
MMC	0.00 0.00	7.8000 11.7000	09:37 15:48 15:48 15:48	12 2 2 10	9,2000 9,8500 9,8000 9,2500	1 1 1 2	92 10 15 100	9.0000 8.5000 8.0000 7.5000	9.8000 9.8500 10.5000 10.7000	44 102 93 58	1 1 1 1
MOONLIT	0,2500	15:06	3878	0.22	0.00 %	2000	0.2200	0.2500	4000	8	2	[+]
MLT	0.22 0.25	0.1760 0.2640	15:00 11:00 15:02 15:00	3 4000 500 2967	0,2500 0,2200 0,2500 0,2500	2 1 2 0	8537 5000 6276 0	0.2100 0.2000 0.0100 0.0000	0.3400 0.3580 0.3600 0.3780	1000 2495 6849 1918	1 1 1 1
MPAY	0,2605	16:48	150	0.27	-2.43 %	4509	0.2550	0.2605	16350	125	32	[+]
MPY	0.25 0.27	0.2140 0.3200	16:43 15:52 15:52 15:52	150 477 3898 500	0,2600 0,2540 0,2550 0,2560	1 1 1 2	4000 1323 8888 1300	0.2545 0.2540 0.2535 0.2530	0.2620 0.2640 0.2650 0.2655	6423 4000 242 3500	2 1 1 1
MPLVERBUM	8,6000	09:00	2	8.60	7.50 %	2	8.3000	8.6000	71	0	0	[+]
VER	8.60 8.60	6.9000 10.3000	09:11 09:00 11:19 12:50	10 2 5 94	8,0000 8,0000 8,0000 8,1000	1 1 1 1	2 2 2 105	8.2000 8.1000 8.0000 7.8000	9.4000 9.4500 9.7000 9.9500	200 400 148 97	2 1 1 1
MSM	4,0000	16:30	100	3.90	3.63 %	1000	3.8600	4.0000	400	2	6	[+]
MSM	3.82 4.00	3.1200 4.6800	14:30 13:19 13:19 12:44	100 300 600 514	3,8400 3,8200 3,8300 3,9000	1 2 1 1	200 935 4 500	3.8500 3.8300 3.8000 3.7600	4.1300 4.3100 4.3200 4.4700	200 164 200 150	1 1 1 1
NESTMEDIC	0,6750	12:41	465	0.69	-1.46 %	3668	0.6500	0.6800	3356	38	25	[+]
NST	0.65 0.69	0.5500 0.8200	12:41 11:23 11:21 11:20	2667 1 1000 1	0,6750 0,6750 0,6450 0,6750	3 2 1 2	10340 52 2500 55	0.6450 0.6400 0.6350 0.6300	0.6900 0.7000 0.7100 0.7200	6000 64 5000 2701	1 2 1 1
NIEWIADOW	13,2600	17:00	30	13.24	0.15 %	1868	13.2400	13.2600	71	19	251	[+]
GNS	13.08 13.30	10.6000 15.8800	17:00 16:48 16:44 16:44	2 100 1 2	13,2600 13,2000 13,2600 13,2600	1 2 2 2	3 614 600 785	13.2000 13.1600 13.1200 13.1000	13.2800 13.3000 13.3200 13.3400	294 786 141 50	1 6 1 1
NOOBZ	14,7000	14:57	1	15.20	1.38 %	39	14.1000	14.7000	39	0	2	[+]
NOB	14.10 15.20	12.2000 18.2000	12:28 12:15 12:05 12:05	11 2 1 55	14,8000 14,9000 14,1000 14,3000	2 1 2 1	155 60 110 60	14.0000 13.7000 13.5000 13.4000	14.8000 14.9000 15.0000 15.2000	9 447 55 18	1 1 1 1
NOTORIA	9,7000	16:19	50	0.00	0.00 %	31	9.4000	9.7000	393	0	0	[+]
NTS	0.00 0.00	7.8000 11.6000	14:11 11:45 14:25 11:07	100 2 50 11	9,7000 9,6000 9,6000 9,6000	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,5900	16:36	79	0.59	-1.67 %	21	0.5900	0.5920	1800	54	32	[+]
NOV	0.59 0.60	0.4740 0.7100	16:32 15:58 15:57 15:57	8300 30000 132 40	0,5880 0,5870 0,5860 0,5860	1 1 2 1	20 1668 7900 1015	0.5870 0.5860 0.5850 0.5840	0.5930 0.5960 0.6000 0.6010	30000 100 17 2999	1 1 1 1
NTVSA	0,1820	09:34	1	0.18	0.00 %	1000	0.1710	0.1830	1000	0	0	[+]
NTV	0.18 0.18	0.1460 0.2180	17:00 15:45 15:45 15:37	100 940 60 1000	0,1820 0,1700 0,1710 0,1710	2 1 1 1	1089 1000 3998 1000	0.1700 0.1650 0.1570 0.1560	0.1840 0.1860 0.1880 0.1890	4019 110000 129815 1000	1 2 2 1
NWAI	24,8000	15:54	1	24.40	1.64 %	2	24.5000	24.8000	18	0	7	[+]
NWA	24.10 24.90	19.5500 29.2000	15:54 15:54 15:54 15:17	3 1 2 1	24,8000 24,8000 24,8000 24,9000	1 1 3 4	83 128 344 159	24.2000 24.1000 24.0000 23.8000	24.9000 25.0000 25.1000 25.3000	1092 2115 666 80	1 3 2 1
OLYMP	0,2570	15:47	652	0.26	7.08 %	58	0.2390	0.2510	2	17	4	[+]
OLY	0.23 0.26	0.2070 0.3090	15:37 15:37 15:37 14:47	36 50 50 188	0,2380 0,2390 0,2410 0,2560	2 2 1 1	700 1200 3000 3000	0.2380 0.2370 0.2280 0.2270	0.2520 0.2530 0.2540 0.2550	2 2 2 2	1 1 1 1
ONE2TRIBE	0,2520	16:38	369	0.00	0.00 %	3667	0.2420	0.2500	6959	0	0	[+]
O2T	0.00 0.00	0.2020 0.3020	15:53 15:53 11:24 09:12	1 599 56 18295	0,2480 0,2460 0,2460 0,2400	2 2 1 4	6705 4863 10000 59000	0.2400 0.2340 0.2320 0.2300	0.2520 0.2560 0.2580 0.2600	5455 1000 1000 30000	4 1 1 1
ONEMORE	2,1750	17:00	32	2.19	-0.68 %	352	2.1400	2.1750	1493	33	72	[+]
OML	2.13 2.20	1.7520 2.6250	17:00 16:49 16:47 16:10	368 100 80 332	2,1750 2,1750 2,1400 2,1750	3 3 2 3	1788 6735 806 23547	2.1350 2.1300 2.1250 2.1200	2.1800 2.1900 2.1950 2.2000	55743 11465 14968 2300	2 5 2 2
ONICO	11,0000	11:00	5	11.00	-0.90 %	5	10.7000	11.0000	24	0	0	[+]
ONC	11.00 11.00	8.8000 13.2000	11:00 11:00 11:00 11:00	2 2 2 2	11,0000 11,1000 11,1000 11,1000	1 1 1 1	5 5 5 250	10.3000 9.6000 9.3000 9.1000	11.1000 11.2000 11.3000 12.0000	400 93 5 10	1 1 1 1
OPTIGIS	0,4880	16:37	1	0.50	0.00 %	2000	0.4520	0.4880	2873	9	4	[+]
OPI	0.45 0.50	0.4000 0.5950	16:36 16:36 15:18 15:14	3000 119 1 1992	0,4540 0,4660 0,4880 0,4700	1 1 1 1	1498 4000 1640 1690	0.4320 0.4300 0.4240 0.4080	0.4900 0.5000 0.5100 0.5200	5000 11949 4318 12469	1 2 1 1
ORGANIC	10,5000	09:00	10	0.00	0.00 %	10	10.4000	10.9000	5	0	0	[+]
ORG	0.00 0.00	8.4000 12.6000	09:00 14:06 11:37 11:36	5 5 5 2	10,5000 11,2000 11,0000 10,8000	1 1 2 1	10 12 15 12	10.2000 10.1000 10.0000 9.9000	11.1000 11.2000 11.3000 11.4000	5 10 10 10	1 1 1 1
ORZLOPONY	2,5800	12:46	3	2.60	0.00 %	337	2.5800	2.6000	4334	0	0	[+]
ORL	2.58 2.60	2.0800 3.1200	09:00 16:24 16:46 16:45	7 140 600 500	2,6000 2,5800 2,6000 2,5800	1 2 1 1	10 827 289 111	2.5600 2.5000 2.2400 2.2200	2.7400 2.7600 2.7800 2.8000	500 51 1459 744	1 1 2 1
OUTDOORZY	0,7000	16:23	42	0.63	9.38 %	96	0.6250	0.7000	1488	35	22	[+]
OUT	0.59 0.70	0.5000 0.7500	16:23 16:23 16:23 16:23	58 942 30 500	0,6900 0,6900 0,6900 0,6800	1 2 3 2	33 1433 3033 632	0.6200 0.6100 0.6000 0.5950	0.7050 0.7100 0.7150 0.7250	900 6750 5900 3400	2 3 2 2
OVIDWORKS	0,4900	14:29	300	0.50	-1.80 %	831	0.4700	0.4950	433	6	3	[+]
OVI	0.46 0.50	0.4000 0.5980	13:26 13:08 12:46 12:15	200 100 300 400	0,4900 0,4900 0,4850 0,4700	1 1 2 1	400 500 3674 4545	0.4650 0.4620 0.4600 0.4420	0.4960 0.4970 0.4980 0.4990	1499 2300 2200 13080	1 1 1 2
OZECAPITAL	0,3960	15:24	25	0.37	2.06 %	1220	0.3820	0.3960	8891	39	15	[+]
OZE	0.37 0.40	0.2980 0.4460	15:22 15:21 14:28 13:55	126 126 25 18500	0,3800 0,3960 0,3960 0,3780	1 1 4 1	1874 500 17783 2747	0.3800 0.3780 0.3700 0.3640	0.3980 0.4000 0.4180 0.4200	3000 25979 3000 14964	1 2 1 3
P2CHILL	3,3400	16:34	75	3.40	-2.34 %	250	3.1600	3.3400	150	3	11	[+]
P2C	3.18 3.40	2.7200 4.0800	16:34 16:33 15:47 15:45	305 100 38 320	3,3400 3,2600 3,1800 3,1800	2 1 1 3	425 330 198 1480	3.1400 3.1200 3.1000 3.0800	3.3600 3.3800 3.4000 3.4800	85 150 293 100	1 1 2 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 3200 16854 6543	1 3 1 1
PARTNER	0,1110	16:24	50	0.11	-1.77 %	1500	0.1050	0.1110	2889	0	0	[+]
PRN_	0.11 0.11	0.0890 0.1330	11:33 09:14 09:14 09:13	300 100 2400 100	0,1130 0,1150 0,1140 0,1140	1 1 1 1	1000 1000 6000 4500	0.1040 0.1030 0.1020 0.1010	0.1120 0.1130 0.1140 0.1170	5889 20200 29633 5000	1 4 3 1
PBGAMES	0,1800	15:00	100	0.22	-16.67 %	5827	0.1740	0.1900	500	1	0	[+]
PBT	0.18 0.22	0.1730 0.2580	15:00 15:00 11:00 11:00	500 500 50 50	0,1800 0,1800 0,2160 0,2160	1 1 2 1	11000 1276 4199 3000	0.1700 0.1600 0.1540 0.1500	0.2160 0.2200 0.2360 0.2480	14900 20002 500 2999	1 4 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	699	PKC	PKC	102530	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	0.0200 0.0520 0.0680 0.0690	5000 12000 100 3000	1 1 1 1
PLATIGE	9,8000	14:57	2	9.90	-1.01 %	997	9.4200	9.8800	1643	0	0	[+]
PLI	9.42 9.90	7.9200 11.8500	14:37 09:00 17:00 17:00	1 4 31 19	9,4200 9,9000 9,9000 9,9000	2 1 2 1	303 643 1306 220	9.1200 9.0600 9.0000 8.3800	9.9000 9.9600 9.9800 10.0000	985 63 258 540	2 1 2 4
PLGROUP	0,2920	15:05	10	0.00	0.00 %	5000	0.2500	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	4167 5883 7143 10000	0.2400 0.1700 0.1400 0.1000	0.2500 0.2920 0.3000 0.3180	8000 6000 14260 2490	1 1 1 1
POINTPACK	12,9500	16:49	50	12.90	0.39 %	1	12.6500	12.9500	124	3	39	[+]
PNT	12.55 13.20	10.3500 15.4500	16:14 15:44 14:03 13:40	5 153 100 168	12,9500 13,0000 12,8000 12,6000	3 3 3 3	262 150 353 243	12.6000 12.5500 12.5000 12.4000	13.0000 13.1000 13.5500 13.6500	255 377 174 216	3 2 1 1
POLCOLOR	1,4000	15:29	9	1.45	-4.11 %	100	1.3800	1.4300	60	8	11	[+]
PLT	1.40 1.45	1.1600 1.7400	14:08 13:53 13:53 13:53	2591 4892 8 100	1,4000 1,4000 1,4000 1,4000	2 1 1 1	101 300 100 200	1.3600 1.3200 1.3000 1.2700	1.4400 1.4500 1.4600 1.4700	100 5983 3925 7	1 1 2 1
POLHOLROZ	3,8000	16:32	135	3.76	0.53 %	700	3.5000	3.7600	1000	16	62	[+]
PRH	3.74 3.90	3.0200 4.5000	16:29 16:29 15:34 15:34	4208 1500 28 1489	3,8000 3,7800 3,8000 3,8000	1 1 1 1	600 50 50 100	3.4800 3.4200 3.4000 3.3600	3.8000 3.8400 3.9000 3.9400	140 8304 14854 1100	1 3 8 3
POLMAN	0,4360	14:24	286	0.42	4.31 %	25	0.4000	0.4360	2314	19	8	[+]
PLM	0.37 0.44	0.3360 0.5020	14:24 14:24 14:24 14:24	23 2264 260 1167	0,4360 0,4250 0,4200 0,4100	1 1 1 1	400 2000 2500 27290	0.3950 0.3830 0.3820 0.3800	0.4440 0.4470 0.4500 0.4550	3000 1327 3329 3000	1 1 2 1
POLTRONIC	0,6700	11:03	134	0.00	0.00 %	736	0.6900	0.7200	5758	0	0	[+]
PTN	0.00 0.00	0.5400 0.8000	10:11 09:57 09:34 09:00	50 16 830 670	0,6700 0,6700 0,6900 0,6900	1 2 2 1	30 2447 4363 2430	0.6600 0.6550 0.6400 0.6350	0.7800 0.7950 0.8700 0.8750	1650 14 1396 10161	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	12742	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.0000 1.2700 1.2900	1380 750 100 830	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	8421	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 0.3340 0.3440	500 5333 563 3100	1 2 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	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	17.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,1420	16:30	10000	0.13	13.60 %	17000	0.1220	0.1420	5951	256	34	[+]
P24	0.11 0.14	0.1040 0.1560	15:55 15:55 15:29 15:29	1919 1081 7000 3000	0,1420 0,1400 0,1400 0,1390	1 1 1 1	7000 7000 7000 10000	0.1210 0.1180 0.1170 0.1160	0.1450 0.1460 0.1490 0.1500	2700 11000 10000 55000	1 2 1 4
PROACTA	1,2500	16:19	456	1.26	-0.79 %	485	1.1850	1.2600	800	4	5	[+]
PAC	1.25 1.26	1.0100 1.5100	13:52 11:13 10:11 10:04	200 300 200 300	1,2500 1,2500 1,2500 1,2500	1 1 1 1	30 450 1000 10	1.1800 1.1650 1.1500 1.1350	1.3500 1.4000 1.4100 1.4200	768 4874 4500 9762	1 2 1 2
PROMISE	6,5000	10:05	37	6.50	-0.76 %	65	6.5000	6.6500	35	0	0	[+]
PRO	6.50 6.50	5.2000 7.8000	10:05 15:32 15:32 15:32	2 25 15 10	6,5000 6,5500 6,5500 6,5500	3 1 1 1	24 100 50 99	6.4000 6.3000 6.2500 6.1000	6.7000 6.8500 6.9000 7.2000	10 25 1310 15	1 1 2 1
PRYMUS	5,4500	14:20	5	5.45	0.00 %	15	5.4000	5.4500	344	0	0	[+]
PRS	5.45 5.45	4.3600 6.5000	14:20 16:26 09:15 09:15	5 4 26 15	5,4500 5,4500 5,3500 5,3500	1 3 1 4	161 322 20 125	5.3500 5.2000 5.1000 5.0000	5.5000 5.5500 5.6000 5.7500	20 29 352 20	1 2 1 1
PYRAMID	10,1000	17:00	6	11.00	-5.61 %	4	10.1000	10.3000	5	1	10	[+]
PDG	10.00 11.10	8.8000 13.2000	16:02 12:02 11:12 11:12	10 60 90 10	10,1000 10,2000 10,0000 10,0000	1 1 2 1	70 150 250 100	10.0000 9.8000 9.7500 9.7000	10.4000 10.5000 10.6000 10.7000	10 144 190 5	1 1 1 1
QUART	4,0000	10:03	5500	4.00	0.00 %	50	4.0200	4.1000	5	9	34	[+]
QRT	4.00 4.00	3.2000 4.8000	09:11 14:32 12:06 12:06	3000 30 96 20	4,0000 4,0000 3,8400 3,8400	1 1 1 1	1000 50 20 30	4.0000 3.8000 3.7400 3.7000	4.1200 4.1400 4.1600 4.2000	20 5 50 50	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	1600	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	0.3800 0.4000 0.4100 0.4200	1400 2500 100 100	1 1 1 1
QUBICGMS	1,1750	16:45	65	1.14	0.00 %	650	1.1400	1.1750	185	1	1	[+]
QUB	1.14 1.18	0.9120 1.3650	16:45 12:28 09:50 17:00	35 85 542 80	1,1750 1,1750 1,1400 1,1750	1 1 2 1	1000 948 4916 100	1.1250 1.1200 1.1100 1.1050	1.1800 1.1850 1.1900 1.1950	20 120 174 700	1 2 2 1
READGENE	5,3800	09:40	623	5.38	0.37 %	100	5.2400	5.3800	383	1	5	[+]
RDG	5.38 5.50	4.3100 6.4400	09:33 09:33 09:30 09:30	1 10 10 20	5,5000 5,4800 5,4800 5,4600	1 1 1 1	500 20 20 50	5.2200 5.1800 5.1600 5.1400	5.4400 5.4600 5.4800 5.5000	20 100 1004 1252	1 1 2 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	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	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
REMORSOL	5,9000	13:56	1	5.88	0.00 %	4	5.8600	5.8800	277	0	0	[+]
RSP	5.40 5.90	4.7100 7.0400	13:53 09:00 09:00 14:29	2 1 1 1	5,4000 5,8800 5,9000 5,9000	2 1 1 1	4 2 119 119	5.4000 5.3800 5.2200 5.0200	5.9000 5.9200 5.9400 5.9800	65 101 222 50	2 1 1 1
ROAD	4,7400	13:07	9	4.81	-1.86 %	119	4.7400	4.9000	570	0	1	[+]
RST	4.74 4.81	3.8500 5.7600	13:07 13:07 13:07 15:22	3 125 50 3	4,8000 4,8000 4,8100 4,8300	1 2 1 1	100 210 355 173	4.7100 4.7000 4.6400 4.6000	4.9300 4.9400 4.9500 4.9800	78 600 1027 1500	1 1 1 1
ROBINSON	3,1000	09:41	50	3.10	0.00 %	56	3.0600	3.0800	140	0	0	[+]
RBS	3.10 3.10	2.4800 3.7200	12:41 12:50 12:49 09:59	30 425 50 5	3,1000 3,1400 3,1400 3,1000	1 1 1 2	50 50 500 100	3.0400 3.0200 3.0000 2.9000	3.1000 3.1600 3.1800 3.2000	420 50 50 3896	1 1 1 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	4781	PKC	PKC	265111	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	200 44 300 2000	0.2500 0.2310 0.2000 0.1505	0.0100 0.2000 0.2190 0.2280	26800 12374 4975 2000	2 1 1 1
ROCCA	3,5000	15:55	866	0.00	0.00 %	150	3.3300	3.6000	20	0	0	[+]
RCA	0.00 0.00	2.8000 4.2000	15:51 15:51 15:51 15:51	290 100 100 100	3,5200 3,5200 3,5400 3,5600	1 1 1 1	198 20 20 20	3.3200 3.3000 3.2800 3.2500	3.6200 3.6400 3.6600 3.6800	20 20 20 20	1 1 1 1
RSGAMES	10,6000	09:15	6	10.60	0.95 %	5	10.2000	10.6000	135	0	0	[+]
RSG	10.60 10.60	8.5000 12.7000	09:00 09:41 15:32 10:26	2 5 10 20	10,6000 10,5000 10,5000 10,0000	1 1 1 1	5 10 79 20	9.7000 9.5000 9.1000 9.0500	10.9000 11.0000 11.3000 11.7000	20 200 10 10	1 1 1 1
RUCHCHORZ	0,3380	11:00	50	0.34	5.62 %	11286	0.3200	0.3380	498	0	0	[+]
RCW	0.34 0.34	0.2720 0.4040	11:24 11:00 11:00 11:00	7314 1400 8600 1400	0,3200 0,3200 0,3200 0,3200	1 1 1 0	656 10000 1 0	0.3000 0.2500 0.1000 0.0000	0.3400 0.3800 0.4300 0.4740	5854 900 273 1791	1 1 1 1
S4E	43,2000	16:41	1	41.00	5.37 %	1	42.0000	43.2000	77	1	47	[+]
S4E	40.20 43.20	32.8000 49.2000	14:03 14:03 14:03 14:03	23 106 293 107	43,2000 43,0000 43,0000 42,8000	2 1 1 1	84 99 10 219	40.0000 39.2000 39.0000 37.4000	43.6000 44.8000 45.0000 45.8000	50 35 800 29	1 1 1 1
SAKANA	0,3580	11:12	2500	0.34	0.00 %	3151	0.3400	0.3600	3333	3	1	[+]
SKN	0.34 0.36	0.2720 0.4080	10:57 17:00 16:21 16:05	50 1000 2008 850	0,3400 0,3580 0,3500 0,3500	1 1 1 1	48 3999 1999 5000	0.3300 0.3220 0.3100 0.3060	0.3620 0.3660 0.3700 0.3820	4109 4000 4399 1799	2 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	31556	PKC	PKC	32980	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 5 1 1	220 1595 10 10	1.4000 1.3500 1.3450 1.3400	0.6800 0.9700 1.3000 1.3400	9000 3125 1000 350	1 1 1 2
SCANWAY	170,0000	17:00	20	166.50	0.59 %	57	170.0000	170.5000	15	2	310	[+]
SCW	166.00 171.00	133.5000 199.5000	17:00 17:00 17:00 16:39	20 3 2 1	170,0000 170,0000 170,0000 170,0000	1 1 3 1	2 10 346 5	169.0000 168.5000 167.5000 167.0000	171.0000 171.5000 172.0000 172.5000	270 12 134 29	2 2 5 2
SDSOPTIC	4,7900	15:26	160	4.84	-4.20 %	1000	4.6700	4.7900	440	3	16	[+]
SDS	4.62 4.90	3.8800 5.8000	15:26 15:17 15:06 13:34	90 150 100 16	4,6800 4,6800 4,7900 4,8000	1 1 1 2	255 300 500 420	4.6200 4.6000 4.5600 4.5500	4.8000 4.8100 4.9000 4.9700	429 88 250 7	1 1 1 1
SEDIVIO	8,4800	16:49	100	8.48	0.00 %	10	8.4600	8.4800	719	0	2	[+]
SED	8.24 8.48	6.8000 10.1500	16:43 16:00 14:41 13:50	1 2 120 2	8,2400 8,2800 8,4800 8,3000	1 1 2 1	1 2 267 2	8.2400 8.2200 8.2000 8.1600	8.5000 8.5600 8.6000 8.6400	2000 561 240 21	1 1 1 1
SEVENET	2,6700	17:00	3	2.65	1.14 %	188	2.5800	2.6700	380	5	14	[+]
SEV	2.60 2.68	2.1200 3.1800	17:00 16:48 16:05 16:01	247 753 10 34	2,6700 2,6000 2,6800 2,6000	1 1 1 1	466 55 5 99	2.5700 2.5400 2.5300 2.5200	2.6800 2.6900 2.7000 2.7700	1378 600 4 790	1 1 1 1
SFD	2,7400	17:00	1000	2.75	-0.72 %	4978	2.7300	2.7400	8119	13	35	[+]
SFD	2.73 2.78	2.2000 3.3000	16:44 16:41 16:35 16:34	4 1000 15 40	2,7400 2,7400 2,7400 2,7400	4 4 8 1	569 55 10315 216	2.7200 2.7100 2.7000 2.6600	2.7800 2.7900 2.8000 2.8400	539 808 753 174	2 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.6000	700	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8500 1.1000 0.0000 0.0000	1595 481 0 0	2 1 0 0
SIMTERACT	5,2500	11:29	1000	5.95	-3.67 %	600	5.2000	5.5500	330	4	19	[+]
SMT	5.25 5.95	4.7600 7.1000	11:20 11:18 09:00 14:47	2000 671 3 320	5,2500 5,2500 5,9500 5,4500	1 1 1 1	1622 70 139 11	5.1500 4.9600 4.6000 4.5000	5.9500 6.0000 6.3000 6.3500	387 216 129 97	2 1 1 2
SOFTBLUE	0,1935	13:07	4170	0.19	1.84 %	2000	0.1905	0.1930	4500	6	1	[+]
SBE	0.19 0.19	0.1520 0.2280	10:08 09:00 17:00 17:00	1999 100 7184 316	0,1930 0,1900 0,1900 0,1900	1 1 2 1	4440 2200 6904 1000	0.1900 0.1895 0.1870 0.1860	0.1935 0.1940 0.1950 0.1960	9025 10000 10001 31940	1 1 1 1
SOLARINOV	0,0624	15:55	2	0.06	-0.64 %	10800	0.0542	0.0622	19706	0	0	[+]
SIN	0.05 0.06	0.0440 0.0816	15:54 09:16 09:16 13:07	200 70 130 1	0,0542 0,0628 0,0628 0,0628	2 1 1 2	3250 11999 39000 64000	0.0540 0.0532 0.0530 0.0528	0.0624 0.0628 0.0630 0.0640	95610 169043 53437 24900	2 4 1 1
SONKA	8,7000	16:15	300	8.90	-2.25 %	99	8.6400	8.6800	20	4	35	[+]
SOK	8.04 8.90	7.1200 10.6500	16:15 15:46 15:43 15:28	100 91 15 1	8,6800 8,7000 8,7800 8,6400	1 1 1 1	140 20 20 120	8.6200 8.6000 8.5200 8.4800	8.7000 8.8800 9.0000 9.0800	1327 20 20 20	1 1 1 1
STANDREW	11,9000	14:20	1	11.90	1.71 %	1	11.8000	11.9000	2	0	0	[+]
STD	11.90 11.90	9.5500 14.2000	10:30 10:30 14:21 09:11	3 1 1 1	11,7000 11,7000 11,9000 11,9000	1 1 1 2	2 5 10 20	11.7000 11.6000 11.4000 11.0000	12.0000 12.2000 12.4000 12.5000	5 44 5 10	1 1 1 1
STARWARD	10,0000	15:09	5	9.48	5.26 %	60	9.5000	9.9000	100	3	31	[+]
STA	9.48 10.00	7.6000 11.3500	15:09 15:02 15:02 15:02	45 314 100 100	10,0000 9,9800 9,9400 9,9000	1 1 2 1	10 40 322 300	9.2400 9.2000 9.1600 9.1400	10.0000 10.1000 10.1500 10.2000	1271 147 295 34	6 2 1 1
STEMCELLS	0,3200	13:00	1800	0.35	-8.57 %	200	0.3200	0.3400	200	3	1	[+]
SCS	0.32 0.35	0.2800 0.4200	12:59 11:21 11:21 11:21	200 200 200 200	0,3200 0,3200 0,3200 0,3300	1 2 1 1	2000 2200 200 200	0.3120 0.3100 0.3060 0.3040	0.3500 0.3600 0.3700 0.3780	600 200 200 2000	2 1 1 1
SUNTECH	1,4200	15:41	15	1.34	2.16 %	6466	1.3850	1.4200	2632	16	23	[+]
SUN	1.34 1.42	1.0750 1.6050	14:38 14:38 14:38 14:38	103 240 113 44	1,4200 1,4100 1,4100 1,4000	1 2 1 1	5000 20435 100 8	1.3600 1.3400 1.3350 1.3300	1.4300 1.4500 1.4800 1.5000	10 100 300 1128	1 2 1 4
SWMANSION	36,6000	16:27	2	36.60	-1.61 %	8	36.6000	37.0000	20	0	11	[+]
SWM	36.00 37.40	29.4000 43.8000	15:55 15:55 15:55 15:55	31 1 10 20	36,0000 36,0000 36,0000 36,2000	2 1 2 1	87 14 30 10	36.0000 35.6000 35.4000 35.2000	37.2000 37.4000 37.6000 37.8000	100 45 156 369	1 1 2 1
SYNERGA	0,6100	16:43	25	0.60	1.67 %	1915	0.6100	0.6180	9091	17	10	[+]
SNG	0.58 0.62	0.4800 0.7200	14:56 14:38 14:28 14:28	17 12 1988 560	0,6180 0,6000 0,6000 0,5900	1 6 2 1	2000 25088 7202 1900	0.5800 0.5700 0.5600 0.5460	0.6200 0.6220 0.6300 0.6320	500 971 376 200	1 1 3 1
SZAR	0,0870	15:27	6948	0.09	1.75 %	3328	0.0790	0.0875	17052	18	2	[+]
SZR	0.08 0.09	0.0605 0.1110	15:11 15:11 13:33 13:26	6814 1999 1 1	0,0870 0,0870 0,0870 0,0790	2 1 1 1	17498 28000 22000 100000	0.0715 0.0710 0.0705 0.0700	0.0880 0.0895 0.0900 0.0910	2000 10000 1000 18650	1 1 1 1
TAMEX	2,4800	17:00	10	2.34	-3.88 %	294	2.1000	2.4800	1161	3	6	[+]
TOS	2.24 2.48	1.8800 2.8000	16:37 16:35 15:52 15:43	829 860 120 51	2,2800 2,3400 2,3200 2,2400	1 2 1 2	700 930 1000 239	2.0800 2.0600 2.0400 2.0000	2.5800 2.7600 2.7800 2.8400	562 530 1188 1471	1 1 1 1
TAXNET	1,8900	15:46	5000	1.88	0.53 %	25	1.8800	1.9900	50	5	9	[+]
TXN	1.88 1.89	1.5100 2.2400	10:21 10:49 12:20 09:00	10 10 800 373	1,8800 1,8800 1,8800 1,9300	1 1 1 1	100 200 200 100	1.8700 1.8500 1.8300 1.8200	2.0000 2.0600 2.0800 2.1000	1999 20 30 50	2 1 1 1
TELEMEDPL	0,5000	15:21	20	0.50	-13.04 %	4400	PKC	0.5000	53774	28	14	[+]
TMP	0.50 0.50	0.4000 0.6000	15:07 15:02 15:02 15:00	5000 1070 10000 3000	0,5000 0,5000 0,5000 0,5000	1 1 3 1	100 500 6225 4200	0.4500 0.4400 0.4000 0.3500	0.5500 0.6250 0.6450 0.6800	980 100 899 100	1 1 2 1
TELESTRADA	23,8000	15:06	150	23.80	0.00 %	85	23.6000	24.6000	82	0	6	[+]
TLS	23.80 23.80	19.1000 28.4000	12:48 12:48 13:26 09:28	85 31 1 42	23,8000 23,8000 23,8000 23,8000	2 1 1 3	90 1 1 640	22.8000 22.4000 21.0000 20.8000	24.8000 25.0000 25.6000 25.8000	150 99 100 500	1 1 1 1
TELGAM	0,4170	17:00	500	0.40	8.88 %	1000	0.4000	0.4170	6007	49	20	[+]
TLG	0.38 0.42	0.3190 0.4770	16:39 16:39 16:39 16:39	2507 414 1000 500	0,4180 0,4180 0,4150 0,4140	2 1 1 2	2000 500 500 5500	0.3900 0.3890 0.3880 0.3870	0.4180 0.4200 0.4210 0.4290	17493 1430 470 3869	2 1 1 1
TERMOEXP	13,6000	16:21	8	0.00	0.00 %	120	13.7000	14.6000	69	0	0	[+]
TME	0.00 0.00	10.9000 16.3000	16:21 16:21 16:21 16:21	135 50 15 92	13,6000 13,6000 13,7000 13,7000	2 1 1 1	172 100 49 145	13.6000 13.5000 12.4000 12.3000	14.7000 14.9000 15.5000 15.9000	103 135 24 46	2 1 1 1
THEDUST	1,0000	15:00	300	1.00	1.01 %	200	0.9400	0.9400	200	0	0	[+]
THD	1.00 1.00	0.8000 1.2000	15:13 15:00 11:28 11:28	404 120 500 122	0,9900 0,9900 0,9500 0,9500	1 1 1 2	200 100 800 250	0.9300 0.9200 0.9000 0.8800	1.0000 1.0800 1.0900 1.0950	1880 100 200 750	2 1 1 1
TNTPROENR	0,8400	11:00	50	0.84	-16.00 %	80	0.8800	0.8400	1000	6	5	[+]
TNT	0.84 0.84	0.6720 1.0050	11:00 11:00 11:00 11:00	300 17 55 200	0,8400 0,8400 0,8400 0,8400	1 4 1 2	850 4174 20 5222	0.8500 0.8400 0.8260 0.8220	0.9400 0.9880 0.9900 1.0000	500 790 1768 8161	1 1 6 5
TREX	1,5000	12:29	1685	1.51	-1.32 %	200	1.4400	1.4800	2661	2	3	[+]
TRX	1.50 1.51	1.2100 1.8100	09:00 11:53 09:13 14:14	10 1669 10 500	1,5100 1,5200 1,5200 1,5200	3 4 1 1	600 286 89 500	1.4300 1.4200 1.4100 1.4000	1.4900 1.5000 1.5100 1.5500	45113 29315 990 11000	1 2 1 2
TRUEGAMES	0,2800	15:48	500	0.28	3.32 %	200	0.2700	0.2800	500	1	0	[+]
TGS	0.28 0.28	0.2240 0.3360	15:15 15:15 13:01 10:49	2661 100 933 50	0,2710 0,2720 0,2800 0,2800	1 1 1 1	200 6000 5134 2498	0.2660 0.2640 0.2600 0.2560	0.2880 0.2900 0.2960 0.2970	1200 4661 2151 3850	2 1 1 1
UFGAMES	1,0100	09:31	484	1.02	-3.81 %	721	0.9900	1.0400	3048	2	2	[+]
UFG	1.01 1.02	0.8200 1.2200	09:27 09:27 09:27 09:07	820 100 180 10	1,0100 1,0200 1,0200 1,0500	1 2 1 1	4000 2448 100 100	0.9850 0.9800 0.9500 0.9100	1.0600 1.0700 1.1000 1.1100	100 100 2906 100	1 1 2 1
UNIFIED	0,1960	15:00	8	0.00	0.00 %	2925	0.1650	0.1950	7077	0	0	[+]
UFC	0.00 0.00	0.1570 0.2340	11:00 11:00 11:00 15:00	1 2925 2926 74	0,1650 0,1650 0,1650 0,1650	1 1 2 1	3000 6513 12034 10	0.1590 0.1540 0.1500 0.0100	0.1960 0.1980 0.2500 0.2800	6500 3300 2000 3498	1 1 1 1
VARSAV	0,4890	12:54	652	0.48	1.88 %	2000	0.4480	0.4890	2348	4	2	[+]
VAR	0.48 0.49	0.3840 0.5740	12:54 10:27 10:27 10:26	1370 600 300 1000	0,4880 0,4900 0,4800 0,4790	1 1 1 1	1000 1498 3400 1000	0.4470 0.4440 0.4430 0.4420	0.4900 0.4970 0.4990 0.5000	12084 100 5074 6200	2 1 2 1
VEE	12,0000	16:36	1	12.00	0.00 %	8	11.7000	12.0500	200	2	20	[+]
VEE	11.70 12.20	9.6000 14.4000	16:35 16:35 16:33 16:32	1 1 250 2	11,7500 12,0000 11,7000 12,0500	1 1 2 1	1 1 28 120	11.6500 11.6000 11.5500 11.3500	12.1000 12.1500 12.2000 12.2500	1 1 36 1	1 1 1 1
VERBICOM	1,3900	17:00	10	1.39	0.00 %	89	1.3000	1.3900	1990	5	7	[+]
VRB	1.24 1.52	1.1200 1.6600	16:14 15:00 15:00 15:00	11 700 100 100	1,3000 1,5200 1,5200 1,5100	1 1 1 4	100 100 100 5214	1.2900 1.2800 1.2700 1.2600	1.5000 1.5300 1.5400 1.5700	666 550 100 100	2 2 1 1
VIDIS	4,9800	09:00	2	0.00	0.00 %	186	4.4400	4.9800	106	0	0	[+]
VDS	0.00 0.00	4.0000 5.9500	09:00 09:01 14:22 09:02	2 2 212 3	4,9800 4,6000 4,6000 4,7000	1 2 1 0	159 581 285 0	4.1000 4.0000 0.0100 0.0000	5.0000 5.2500 5.9500 7.5000	14 27 1927 2498	1 1 2 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14950	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 10000 50000 160000	0.0175 0.0140 0.0120 0.0105	0.0150 0.0170 0.0175 0.0180	9148 100000 953379 12500	1 1 1 1
VOOLT	2,1400	10:57	900	2.14	-1.83 %	50	2.0900	2.1400	50	1	2	[+]
VLT	2.14 2.14	1.7150 2.5600	17:00 17:00 16:42 16:42	6 20 1396 1500	2,1800 2,1800 2,1000 2,1000	1 1 2 1	125 100 375 900	2.0800 2.0400 2.0200 1.9700	2.1500 2.1800 2.2400 2.2800	100 94 20 150	1 1 1 1
VRFABRIC	3,0000	15:42	149	2.94	3.09 %	100	2.8700	3.0000	769	2	5	[+]
VFA	2.87 3.00	2.3600 3.5200	15:42 15:42 15:13 15:13	40 144 785 40	2,9900 2,9700 2,9400 2,9300	1 2 1 1	20 29 20 20	2.8500 2.8000 2.7900 2.7800	3.0500 3.0900 3.1000 3.1700	280 250 451 40	1 1 2 1
VRFACTORY	0,2000	13:49	1515	0.20	0.00 %	50	0.1900	0.2000	33907	3	1	[+]
VRF	0.20 0.20	0.1600 0.2400	12:24 09:00 14:14 13:59	1000 200 5047 9603	0,1990 0,2000 0,2000 0,2000	2 8 3 2	1200 7056 2007 11000	0.1820 0.1810 0.1800 0.1750	0.2080 0.2100 0.2180 0.2200	1000 20000 3285 2000	1 1 1 2
WERTHHOLZ	0,2000	16:48	8000	0.20	0.00 %	1860	0.1810	0.2000	13002	8	2	[+]
WHH	0.20 0.20	0.1600 0.2400	15:30 17:00 16:49 16:49	8998 10000 1 16499	0,2000 0,2000 0,2020 0,2000	1 2 2 1	300 7598 6233 10	0.1800 0.1710 0.1700 0.1000	0.2020 0.2300 0.2380 0.2500	40423 13501 7354 4044	1 1 1 2
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	3615	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	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.5800	480 2500 5000 34257	1 1 1 1
WIERZYCL	0,5780	11:35	20	0.59	6.25 %	18	0.5680	0.5760	4000	1	1	[+]
WRL	0.56 0.59	0.4740 0.7100	11:19 10:48 10:02 10:01	40 28 40 35	0,5740 0,5600 0,5720 0,5580	1 1 1 1	40 12 5 40	0.5620 0.5600 0.5580 0.5560	0.5780 0.5800 0.5900 0.5960	2965 10000 500 499	1 1 1 1
XBSPROLOG	89,0000	16:35	1	91.00	-1.11 %	35	89.5000	90.0000	80	0	10	[+]
XBS	88.00 91.50	73.0000 109.0000	16:04 15:54 15:06 15:02	18 2 1 1	90,0000 88,0000 88,5000 91,5000	2 1 3 1	24 1 13 40	88.0000 87.5000 87.0000 86.5000	91.0000 92.0000 92.5000 93.0000	1 22 35 101	1 1 1 1
ZENERIS	3,7800	15:11	2	3.84	-1.56 %	87	3.7800	3.7900	3	0	0	[+]
ZEN	3.78 3.84	3.0800 4.6000	15:11 15:11 15:11 09:00	10 3 3 5	3,7900 3,8000 3,8100 3,8400	1 1 1 2	10 10 20 1210	3.7700 3.7600 3.7500 3.7400	3.8300 3.8400 3.8800 3.9300	10 115 330 10	1 1 1 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	74000	PKC	PKC	265578	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 1 1	5000 2000 4114 4319	0.0700 0.0620 0.0610 0.0600	0.0200 0.0300 0.0360 0.0490	300 1000 7190 150000	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	112365.4	+0.42%	12-10
WIG20	3021.4	+0.36%	12-10
WIG20 Fut	3026.0	+0.27%	12-10
WIG20USD	832.6	+0.51%	12-10
mWIG40	8061.3	+0.71%	12-10
sWIG80	29248.4	+0.19%	12-10

Notowania Świat
Dow	48057.8	+1.05%	12-10
SP500 Fut	6851.5	-0.58%	3:53
Nikkei	50308.9	-0.58%	3:35
DAX	24130.1	-0.13%	12-10
Ropa WTI	58.6	+0.33%	4:03
Złoto	4223.1	-0.13%	4:03

Notowania Waluty
EUR/PLN	4.22822	+0.09%	4:03
CHF/PLN	4.52319	+0.19%	4:03
USD/PLN	3.61485	+0.08%	4:03
EUR/USD	1.16968	+0.01%	4:03
GBP/USD	1.33719	-0.06%	4:03
USD/JPY	155.730	-0.19%	4:03

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
ENERGOINS	2.68	19.11%
MOSTALWAR	8.08	18.48%
DRAGOENT	23.90	17.16%
ALTUSTFI	3.19	10.00%
PROCHEM	24.60	7.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.55	-11.29%
MWTRADE	2.98	-10.78%
PKPCARGO	11.65	-9.06%
INC SA	1.52	-8.71%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		46 Spółek
Spada:		159 Spółek
Obrót:		2,095,336,852 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