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	0,1195	16:49	1800	0.12	-0.42 %	500000	0.1190	0.1195	1000	52	6	[+]
ONE	0.12 0.12	0.0960 0.1440	16:49 16:16 16:16 16:16	2500 15060 3668 2500	0,1195 0,1165 0,1170 0,1175	1 3 2 1	3700 12300 13000 2000	0.1165 0.1160 0.1150 0.1145	0.1200 0.1230 0.1235 0.1240	27837 1873 1400 5000	2 2 2 3
4MASS	5,9300	17:00	503	5.99	-1.33 %	56	5.9300	5.9900	311	24	141	[+]
4MS	5.87 6.05	4.7950 7.1800	17:00 16:37 16:28 16:28	5 1 494 198	5,9300 5,9900 5,9300 5,9300	1 3 1 2	2000 1352 2000 10002	5.9200 5.9000 5.8800 5.8600	6.0000 6.0300 6.0900 6.1000	20000 1544 1240 1458	1 1 2 3
4MOBILITY	2,7400	12:04	130	2.90	-4.20 %	20	2.7000	2.8000	20	0	1	[+]
4MB	2.74 2.90	2.3200 3.4800	12:04 09:00 09:00 09:00	20 16 20 20	2,8000 2,9000 2,9000 2,9000	1 1 1 1	187 20 20 20	2.6600 2.6000 2.5600 2.5200	2.9000 2.9800 3.0000 3.0600	44 40 150 50	2 1 2 1
7FIT	9,3000	12:59	2	0.00	0.00 %	33	9.0000	9.2000	218	0	0	[+]
7FT	0.00 0.00	7.4500 11.1000	09:28 09:00 09:00 09:00	210 149 151 210	9,5500 9,9500 9,9500 9,9500	1 1 1 1	5 250 5 25	8.1000 8.0000 7.9000 7.3000	10.0000 11.6000 11.7000 12.5000	200 201 98 25	1 1 1 1
7LEVELS	8,9000	11:00	2	8.90	0.00 %	66	8.1500	8.9000	5	0	0	[+]
7LV	8.90 8.90	7.1500 10.6000	11:00 15:00 11:00 11:00	2 1119 1 1	8,9000 8,5000 8,9000 8,9000	1 1 1 0	44 100 1 0	3.1800 0.8200 0.2200 0.0000	8.9500 12.0000 14.5000 15.0000	60 250 169 26	1 1 1 1
ABAK	4,1000	13:45	500	0.00	0.00 %	600	4.1000	4.3000	500	0	0	[+]
ABK	0.00 0.00	3.2800 4.9200	12:54 10:09 14:22 14:22	250 329 500 100	4,0000 4,0800 4,1000 4,1000	1 1 0 0	250 665 0 0	4.0000 3.7400 0.0000 0.0000	4.8000 0.0000 0.0000 0.0000	500 0 0 0	1 0 0 0
ADATEX	0,2840	09:00	1001	0.00	0.00 %	150	0.2760	0.2820	300	0	0	[+]
ADX	0.00 0.00	0.2280 0.3400	14:57 14:57 14:57 14:57	253 3000 398 299	0,2880 0,2860 0,2840 0,2820	1 1 2 1	100 200 2416 5000	0.2740 0.2700 0.2600 0.2580	0.2840 0.2860 0.2900 0.2920	6536 3010 500 5501	1 1 1 1
AERFINANC	0,0900	15:00	300	0.00	0.00 %	300	PKC	0.0895	6413	0	0	[+]
AER	0.00 0.00	0.0630 0.1170	15:00 11:00 11:00 11:00	200 6216 100 3610	0,0900 0,0700 0,0700 0,0700	2 1 1 0	90332 800 10000 0	0.0700 0.0600 0.0500 0.0000	0.0900 0.1000 0.1300 0.1500	170088 800 32020 13340	1 1 1 2
AFHOL	2,5000	15:00	50	0.00	0.00 %	35	2.5200	PKC	2515	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 2 1	100 200 201 500	1.5000 1.2000 1.0000 0.8000	1.5100 1.6500 1.8000 2.0000	100 10 50 100	1 1 1 1
AGROLIGA	18,8000	13:48	109	18.80	-1.05 %	55	18.2000	18.8000	346	0	2	[+]
AGL	18.80 18.80	15.1000 22.4000	12:23 09:10 09:02 09:02	1 1 2 14	19,0000 19,1000 19,2000 18,9000	1 1 1 1	20 20 10 30	18.1000 17.7000 17.5000 17.3000	18.9000 19.0000 19.1000 19.2000	20 79 9 81	1 1 1 1
AITON	0,3900	09:19	50	0.39	-2.01 %	200	0.3600	0.3900	14950	0	0	[+]
AIT	0.39 0.39	0.3120 0.4680	09:07 14:25 14:24 14:18	50 55 500 332	0,3980 0,4000 0,3980 0,4000	1 1 2 1	200 5000 400 1999	0.3500 0.3420 0.3400 0.3360	0.3980 0.4000 0.4060 0.4080	4950 5713 500 500	1 3 1 1
AKCEPTFIN	0,3100	15:00	294	0.00	0.00 %	206	0.3100	0.3560	200	0	0	[+]
AFC	0.00 0.00	0.2480 0.3720	11:00 11:00 11:00 11:00	20 20 20 20	0,3580 0,3580 0,3580 0,3580	1 1 1 1	1500 1700 400 1000	0.3020 0.3000 0.2800 0.2600	0.3580 0.3600 0.3900 0.4000	2373 3000 200 4500	1 1 1 2
ANALIZY	20,4000	10:10	100	0.00	0.00 %	57	20.2000	20.4000	1874	0	0	[+]
AOL	0.00 0.00	16.4000 24.4000	09:02 09:00 09:00 10:52	63 187 50 95	20,2000 20,4000 20,4000 20,4000	1 1 1 1	5 250 10 10	20.0000 19.8000 19.5000 18.5000	20.8000 21.0000 21.8000 22.0000	190 100 35 120	1 1 1 3
APANET	1,8700	16:32	3	1.74	8.09 %	120	1.7400	1.8800	200	1	1	[+]
APA	1.74 1.87	1.4000 2.0800	16:32 16:32 16:32 09:18	485 100 200 14	1,8500 1,8300 1,8300 1,7400	1 1 1 1	109 200 200 200	1.7300 1.7000 1.6400 1.5500	1.9200 1.9700 1.9800 2.0000	200 2 200 200	1 1 1 1
APIS	0,0230	15:00	9900	0.02	4.55 %	211111	0.0214	0.0228	50000	19	0	[+]
ASA	0.02 0.02	0.0162 0.0298	15:00 11:00 15:00 15:00	8000 1000 92000 1000	0,0230 0,0230 0,0220 0,0220	1 1 1 2	24000 15000 90000 50000	0.0212 0.0206 0.0204 0.0202	0.0230 0.0242 0.0246 0.0258	40100 55000 32951 29988	1 1 1 1
APS	4,8400	13:58	20	4.82	4.76 %	2	4.8200	4.8400	416	0	0	[+]
APS	4.82 4.84	3.8600 5.7500	11:52 14:47 12:42 10:00	33 4 13 427	4,8200 4,6200 4,6200 4,6400	1 1 2 1	433 133 850 149	4.6200 4.5400 4.3000 4.0400	5.0500 5.5000 5.8500 5.9000	118 446 969 900	1 1 1 1
AQUABB	13,6000	10:09	5	13.40	3.03 %	5	13.4000	13.8000	5	0	0	[+]
AQU	13.40 13.60	10.8000 16.0000	10:09 12:12 12:12 12:11	5 3 5 15	13,4000 13,2000 13,5000 14,0000	1 3 1 1	34 22 20 10	13.3000 13.2000 13.0000 12.8000	14.0000 14.2000 14.3000 14.5000	5 10 10 30	1 1 1 1
AQUAPOZ	9,2500	09:00	2	9.25	0.00 %	225	8.9000	9.2500	132	0	0	[+]
AQA	9.25 9.25	7.4000 11.1000	09:00 09:00 09:00 09:00	2 2 2 2	9,2500 9,2500 9,2500 9,2500	2 1 1 1	243 170 210 1	7.8500 7.8000 7.4000 6.8000	9.3000 10.0000 10.4000 11.0000	220 559 140 497	1 1 1 1
ARTGAMES	0,6480	17:00	1	0.63	-0.31 %	3820	0.6300	0.6480	769	0	0	[+]
ARG	0.63 0.65	0.5040 0.7560	09:42 09:49 17:00 14:25	80 25 1 150	0,6300 0,6500 0,6420 0,6300	1 1 2 2	970 100 2500 450	0.6280 0.6260 0.6200 0.6160	0.6520 0.6540 0.6560 0.6580	300 200 200 100	1 1 1 1
ASMODEV	0,8900	16:15	1	0.77	22.76 %	1260	0.8500	0.8900	1299	37	31	[+]
AMV	0.77 0.89	0.6200 0.9200	16:10 15:58 15:58 15:58	3040 500 430 200	0,8500 0,8900 0,8800 0,8800	1 1 1 1	200 1000 100 200	0.8100 0.8000 0.7950 0.7800	0.9000 0.9100 0.9200 0.9300	2227 200 2865 200	1 1 1 1
ASTRO	0,1410	09:00	150	0.00	0.00 %	500	0.1380	0.1420	2200	0	0	[+]
ASR	0.00 0.00	0.1130 0.1690	13:33 10:42 10:42 10:42	5500 2800 1000 100	0,1400 0,1360 0,1370 0,1370	2 1 1 1	2000 8792 500 1000	0.1370 0.1360 0.1350 0.1340	0.1430 0.1440 0.1450 0.1460	1000 13333 200 500	1 1 1 1
ATCCARGO	15,0000	16:48	43	14.85	1.01 %	85	14.8000	15.0000	1000	5	73	[+]
ATA	14.70 15.30	11.9000 17.8000	16:48 14:54 14:32 14:32	57 50 50 5	14,8500 14,8500 14,7000 14,7000	1 1 1 1	1100 1200 201 1350	14.7000 14.6500 14.6000 14.5000	15.2000 15.2500 15.3000 15.6000	2 4 1005 1000	1 2 2 1
ATOMJELLY	1,3900	16:18	10	1.36	-6.08 %	500	1.3000	1.3900	330	6	8	[+]
ATJ	1.26 1.40	1.0900 1.6300	16:18 16:06 16:06 16:06	500 630 200 180	1,3000 1,3800 1,3800 1,3700	2 1 1 1	299 100 1000 1000	1.2600 1.2500 1.2400 1.2100	1.4000 1.4100 1.4200 1.4300	190 50 200 200	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1010	PKC	14710	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 1 1 0	1100 50000 50000 0	0.1000 0.0110 0.0100 0.0000	0.0100 0.1000 0.1780 0.1880	10208 5000 1666 5000	2 1 1 1
AUXILIUM	1,0000	17:00	1000	1.09	1.01 %	3588	1.0000	1.0600	825	28	30	[+]
AUX_	1.00 1.13	0.8750 1.3000	17:00 17:00 17:00 17:00	412 500 1000 1000	1,0000 1,0000 1,0000 1,0000	1 2 2 1	2000 5164 2200 200	0.9950 0.9900 0.9800 0.9700	1.0700 1.0900 1.1000 1.1100	1600 1922 2856 2776	4 2 2 5
AZTEC	2,1800	17:00	10	0.00	0.00 %	100	2.0200	2.1800	1000	0	0	[+]
AZC	0.00 0.00	1.7500 2.6000	16:19 16:19 16:19 12:23	396 100 4 1	2,0000 2,0000 2,0000 2,2000	1 1 2 1	604 100 600 349	2.0000 1.9000 1.8000 1.7200	2.2000 2.2400 2.2600 2.2800	147 140 50 449	1 1 1 2
BALTICON	11,9000	13:01	2	0.00	0.00 %	37	11.5000	11.9000	191	0	0	[+]
BLT	0.00 0.00	9.5500 14.2000	11:16 15:07 14:31 14:31	3 60 1 4	11,5000 11,9000 12,3000 11,8000	1 1 2 1	177 5 132 25	11.4000 11.3000 10.9000 10.6000	12.3000 12.7000 13.0000 13.2000	471 401 260 197	3 2 1 2
BELEAF	8,2000	15:00	88	8.00	2.50 %	130	8.4000	9.0000	10	0	2	[+]
BLF	8.00 8.20	6.4000 9.6000	15:00 11:00 11:00 11:00	50 110 2 2	8,2000 8,0000 8,0000 8,0000	1 1 1 1	160 20 178 20	8.0000 7.4000 7.2000 5.5000	9.5000 9.6000 10.0000 10.1000	20 134 275 254	1 1 1 2
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	240	0.2500	PKC	13158	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	3 1 0 0	19700 44000 0 0	0.2000 0.0100 0.0000 0.0000	0.0100 0.1400 0.1500 0.1880	128 3981 4000 51	1 1 1 1
BINARY	3,8400	16:44	772	3.80	1.05 %	1000	3.8000	3.8400	28	3	12	[+]
BHX	3.80 3.84	3.0400 4.5600	16:43 13:12 13:06 09:47	1000 655 345 345	3,8200 3,8000 3,8000 3,8000	1 1 1 1	25 20 60 20	3.7600 3.7400 3.7200 3.6800	3.8600 3.9000 3.9400 3.9800	30 540 125 1000	1 2 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1001	0.1000	PKC	58055	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	1 500 1000 9000	0.0950 0.0800 0.0700 0.0600	0.1000 0.1360 0.1570 0.1600	3200 8700 600 3901	2 1 1 2
BIOGENED	26,0000	12:31	1	25.20	2.36 %	13	25.4000	26.0000	111	0	6	[+]
BGD	25.20 26.00	20.2000 30.2000	12:27 12:27 12:27 11:00	1 71 32 20	26,0000 25,8000 25,4000 25,8000	1 1 1 1	10 171 81 63	25.2000 25.0000 24.8000 23.6000	26.4000 26.8000 28.0000 29.2000	35 200 50 58	1 1 1 1
BIOMASS	0,1698	16:06	189	0.17	-1.51 %	84	0.1634	0.1696	1560	43	7	[+]
BEP	0.16 0.17	0.1388 0.2080	16:06 14:13 14:08 13:47	400 78 170 80	0,1696 0,1712 0,1714 0,1714	1 2 1 3	500 10500 84 125074	0.1632 0.1630 0.1622 0.1620	0.1698 0.1700 0.1706 0.1712	10636 35000 1200 605	1 1 1 1
BIZTECH	0,1530	17:00	1	0.15	0.00 %	7000	0.1420	0.1530	999	5	1	[+]
BTK	0.15 0.15	0.1230 0.1830	13:14 11:24 11:10 10:43	570 3000 1500 500	0,1500 0,1530 0,1530 0,1530	1 1 1 1	15000 7100 1500 1000	0.1410 0.1400 0.1360 0.1330	0.1540 0.1550 0.1560 0.1580	1060 4996 8889 12300	1 1 1 1
BKDGAMES	4,1300	13:23	10	4.14	-0.24 %	140	4.0200	4.1300	46	0	0	[+]
BKD	4.13 4.14	3.3200 4.9600	12:57 10:04 09:19 13:32	17 13 3 21	4,1300 4,1300 4,1400 4,1400	1 1 1 1	30 40 134 30	3.9400 3.9200 3.9000 3.8200	4.1400 4.1600 4.2800 4.2900	1997 30 30 37	1 1 1 1
BLACKPOIN	0,7500	15:44	640	0.75	0.00 %	2900	0.7100	0.7500	486	1	1	[+]
BPN	0.75 0.75	0.6000 0.9000	09:00 09:00 09:00 15:48	20 20 20 314	0,7500 0,7500 0,7400 0,7400	1 1 1 1	4000 1550 2137 999	0.6700 0.6500 0.6000 0.5850	0.7550 0.7600 0.7700 0.8050	502 2800 1300 1233	1 1 1 1
BLACKROSE	1,2400	17:00	200	1.47	-13.89 %	1997	1.2100	1.2400	2214	24	30	[+]
BRP	1.20 1.47	1.1800 1.7600	16:34 16:15 16:11 15:53	28 372 117 399	1,2400 1,2400 1,2400 1,2000	2 1 1 1	1092 250 500 1000	1.2000 1.1900 1.1800 1.1100	1.2800 1.2900 1.3500 1.4300	408 500 1001 499	1 1 2 1
BPC	0,1900	14:43	214	0.19	2.15 %	800	0.1870	0.1890	200	34	6	[+]
BPC	0.19 0.19	0.1520 0.2260	14:43 14:43 14:43 14:43	300 486 30202 1898	0,1890 0,1890 0,1850 0,1850	1 2 1 1	18098 2200 200 15846	0.1850 0.1840 0.1810 0.1800	0.1900 0.1950 0.1990 0.2000	4626 200 200 5367	1 1 1 2
BRAS	0,3200	17:00	2756	0.31	3.90 %	3200	0.3080	0.3200	5244	239	76	[+]
BSA	0.30 0.33	0.2480 0.3680	17:00 16:48 16:11 15:50	4844 2400 10 26383	0,3200 0,3220 0,3240 0,3020	1 1 3 3	8000 20000 103867 12486	0.3060 0.3040 0.3020 0.3000	0.3220 0.3240 0.3300 0.3320	15248 110 143534 35477	2 1 6 2
BSH	11,1000	17:00	5	11.05	-0.45 %	11	10.7000	11.1000	55	1	16	[+]
BSH	10.65 11.20	8.8400 13.2500	16:45 10:22 10:22 09:20	14 60 20 142	10,7000 10,6500 10,7000 11,2000	3 2 1 2	47 212 317 140	10.6000 10.5500 10.5000 10.3000	11.1500 11.2000 11.3000 11.3500	38 145 50 427	2 1 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	PKC	7443	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	800 1000 2000 3000	0.2800 0.2600 0.2400 0.2300	0.3700 0.3720 0.3740 0.3820	2800 500 1643 500	1 1 1 1
CANNABIS	0,4685	17:00	500	0.47	-0.95 %	1564	0.4680	0.4740	3200	9	4	[+]
CBD	0.47 0.48	0.3780 0.5660	17:00 16:01 15:54 15:54	50 3490 500 10	0,4685 0,4740 0,4740 0,4740	1 1 1 2	1070 255 519 1000	0.4675 0.4670 0.4665 0.4660	0.4745 0.4750 0.4755 0.4765	5000 6000 37229 900	1 2 4 1
CARBON	8,0000	12:45	1	8.00	0.00 %	43	7.8200	8.0000	298	0	0	[+]
CRB	8.00 8.00	6.4000 9.6000	13:22 12:40 12:39 15:26	1 98 98 10	8,0000 7,9000 7,8000 8,4000	1 1 1 1	300 5 97 100	7.8000 7.3000 7.2000 7.1800	8.2000 8.2400 8.2800 8.3200	5 4 3 7	1 1 1 1
CCS	0,9450	14:28	50	0.00	0.00 %	500	0.9000	0.9450	490	0	0	[+]
CCS	0.00 0.00	0.7600 1.1300	10:06 10:06 13:17 13:17	30 30 500 1000	0,9200 0,9050 0,9000 0,9050	2 1 1 3	1660 100 788 6106	0.8800 0.8500 0.8050 0.8000	0.9500 1.0000 1.0500 1.0900	500 990 696 709	1 1 2 2
CDA	22,0000	17:00	2	22.20	-0.90 %	1	21.9000	22.0000	178	0	9	[+]
CDA	22.00 22.50	17.8000 26.6000	16:44 16:44 16:44 16:44	1 45 1 10	22,0000 22,0000 22,0000 22,0000	1 3 1 2	28 43 20 14	21.7000 21.6000 21.5000 21.0000	22.2000 22.3000 22.4000 22.5000	478 1186 2 9	1 1 2 3
CFG	3,6000	17:00	10	3.60	0.00 %	30	3.4000	3.6000	28	3	11	[+]
CFG	3.36 3.60	2.8800 4.3200	16:45 16:45 16:14 15:23	10 38 124 38	3,4000 3,5400 3,5400 3,5400	1 1 1 5	333 150 265 5190	3.3800 3.3700 3.3600 3.3500	3.6800 3.6900 3.7000 3.9600	236 275 94 50	3 1 1 1
CHERRY	10,7000	16:48	41	10.70	0.00 %	16	9.9400	10.7000	91	0	1	[+]
CHP	10.45 10.70	8.5600 12.8000	15:54 12:37 12:37 09:00	12 1 29 2	10,5500 10,5000 10,4500 10,7000	1 1 1 1	200 180 37 100	9.6200 9.5400 9.5200 9.2800	11.2000 11.5000 14.4000 14.9000	100 280 95 38	1 1 1 1
CMI	13,1000	15:17	1	13.10	0.00 %	5	12.8000	13.3000	2	0	0	[+]
CMI	13.10 13.10	10.5000 15.7000	09:56 09:02 13:00 10:17	1 2 1 1	13,1000 13,1000 13,1000 13,3000	1 3 2 1	5 17 384 20	12.5000 12.1000 12.0000 11.8000	13.4000 13.5000 13.7000 14.0000	20 10 10 60	1 1 1 3
CONSOLE	12,0000	13:45	20	12.10	-1.64 %	20	11.8000	12.1000	890	0	0	[+]
CLA	12.00 12.10	9.7000 14.5000	12:16 11:52 12:48 11:48	10 25 25 170	12,1000 12,2000 12,4000 12,1000	3 1 2 2	73 15 330 20	11.7000 11.6000 11.5000 11.4000	12.6000 12.7000 12.8000 13.0000	85 108 90 50	1 1 1 2
COSMA	0,3540	12:00	1000	0.35	0.00 %	1000	0.3500	0.3540	6323	1	0	[+]
COS	0.35 0.35	0.2840 0.4240	09:16 15:08 12:35 11:37	50 111 7883 2000	0,3540 0,3540 0,3540 0,3520	2 1 2 3	600 5319 11898 6634	0.3420 0.3400 0.3380 0.3360	0.3560 0.3580 0.3600 0.3620	5691 8889 6666 7952	1 1 1 1
CWA	3,5000	15:38	500	3.49	0.29 %	19	3.5000	3.5200	200	3	9	[+]
CWA	3.36 3.54	2.7900 4.1800	15:38 15:22 15:21 15:20	178 10 500 11	3,5000 3,5000 3,4000 3,5000	1 1 2 1	200 500 5066 200	3.3700 3.3600 3.3500 3.3200	3.5400 3.5600 3.5700 3.5800	98 170 200 200	1 1 1 1
CZARNKOW	0,0900	15:00	16	0.00	0.00 %	500	0.0825	0.0900	484	0	0	[+]
BRO	0.00 0.00	0.0630 0.1170	15:00 15:00 15:00 11:01	1029 2072 899 328	0,0815 0,0815 0,0815 0,0815	1 1 1 1	11500 270 200 5000	0.0820 0.0810 0.0805 0.0800	0.0935 0.0940 0.0990 0.0995	200 2730 5592 6088	1 1 2 1
DANKS	0,6900	09:50	862	0.00	0.00 %	8789	0.6400	0.6900	3970	0	0	[+]
DNS	0.00 0.00	0.5550 0.8250	09:47 09:47 09:42 09:00	1466 1194 1806 1	0,6900 0,6900 0,6900 0,6400	1 1 1 1	1880 195 999 789	0.6350 0.6000 0.5750 0.5700	0.6950 0.7150 0.7200 0.7300	665 36012 19386 10000	1 1 2 1
DDISTANCE	0,1900	15:00	4545	0.19	-5.00 %	1000	0.1885	0.2140	4500	55	10	[+]
DDI	0.19 0.19	0.1505 0.2250	15:00 11:28 11:28 11:02	500 7806 2194 7806	0,1900 0,1880 0,1880 0,1880	1 1 1 1	2000 6000 6300 5883	0.1835 0.1800 0.1710 0.1700	0.2200 0.2260 0.2340 0.2360	10000 5000 5499 4515	2 1 1 1
DEKTRA	9,3400	14:07	22	9.42	0.21 %	82	9.3400	9.3600	198	0	2	[+]
DKR	9.34 9.42	7.5400 11.3000	14:07 12:39 11:14 09:52	30 10 10 10	9,3400 9,3400 9,3400 9,3600	1 1 1 2	50 30 20 26	9.2000 9.1000 9.0400 9.0200	9.4000 9.4200 9.4600 9.4800	20 36 20 220	1 1 1 1
DETGAMES	1,4400	17:00	410	1.40	0.00 %	100	1.3600	1.4400	109	1	1	[+]
DEG	1.37 1.44	1.1200 1.6800	17:00 17:00 12:53 09:15	50 40 140 15	1,4400 1,4400 1,3700 1,4000	1 1 1 2	50 50 50 505	1.3500 1.3000 1.2600 1.2400	1.4700 1.5400 1.5500 1.6000	800 50 11790 100	1 1 1 1
DEVORAN	0,0688	15:39	10000	0.07	-0.86 %	24200	0.0670	0.0690	1889	52	4	[+]
DEV	0.07 0.07	0.0464 0.0860	15:38 15:38 15:38 14:18	1111 8000 889 111	0,0688 0,0688 0,0686 0,0686	1 2 1 1	9981 1500 14000 20000	0.0662 0.0660 0.0658 0.0656	0.0694 0.0696 0.0700 0.0710	1000 1500 606730 2500	1 1 2 2
DGNET	6,3600	17:00	126	6.30	0.95 %	20	6.2000	6.4000	120	1	3	[+]
DGN	6.30 6.36	5.0400 7.5600	10:31 10:31 10:31 10:24	20 100 19 1	6,3600 6,3200 6,3200 6,3200	1 1 3 1	20 50 237 20	6.1000 6.0200 6.0000 5.9800	6.5000 6.6000 6.7000 6.8000	20 20 20 20	1 1 1 1
DITIX	0,1495	16:17	3513	0.19	-20.90 %	2546	0.1520	0.1600	631	472	74	[+]
DTX	0.14 0.19	0.1220 0.1820	16:15 16:15 16:15 16:15	3800 17613 15545 9029	0,1500 0,1500 0,1505 0,1510	2 2 1 1	1900 13592 15927 364	0.1500 0.1495 0.1490 0.1485	0.1605 0.1615 0.1620 0.1670	9100 7636 10000 6000	1 1 1 1
DRAGEUS	1,4000	10:58	10	0.00	0.00 %	800	1.2750	1.4000	100	0	0	[+]
DRG	0.00 0.00	1.1200 1.6800	17:00 16:05 16:03 15:54	5 416 1000 1500	1,4000 1,3000 1,3000 1,3000	1 2 1 2	284 900 200 1200	1.2700 1.2300 1.2200 1.2000	1.4050 1.4100 1.4200 1.4400	1700 500 200 200	2 1 1 1
DRFINANCE	0,9000	14:23	45	0.00	0.00 %	665	0.8000	0.8800	1000	0	0	[+]
DRF	0.00 0.00	0.7200 1.0800	14:23 14:22 14:22 14:22	955 571 429 500	0,8800 0,9000 0,9000 0,8500	1 1 2 1	1995 11051 2200 1755	0.7800 0.7650 0.7500 0.7300	0.8900 0.9000 0.9100 0.9400	1100 2889 7994 1368	1 3 1 1
DUALITY	1,7950	15:09	45	1.79	0.28 %	100	1.7150	1.7950	461	4	7	[+]
DUA	1.63 1.80	1.4350 2.1400	15:09 15:09 15:09 15:08	15 40 200 20	1,7850 1,7800 1,7700 1,7600	2 1 1 1	1015 800 21 21	1.7100 1.7000 1.6950 1.6900	1.8300 1.8400 1.8500 1.8700	200 100 245 800	1 1 3 1
EASYCALL	4,0400	13:45	20	0.00	0.00 %	15	3.8600	4.0000	25	0	0	[+]
ECL	0.00 0.00	3.2400 4.8400	15:08 14:39 14:19 14:19	1 50 265 240	4,1000 3,8000 3,8400 3,6200	1 1 1 1	25 50 40 50	3.8400 3.8000 3.7200 3.7000	4.0400 4.0800 4.1000 4.1600	5 40 99 110	1 1 1 2
ECCGAMES	0,5480	17:00	195	0.51	-3.52 %	275	0.5260	0.5480	1105	7	3	[+]
ECC	0.51 0.55	0.4100 0.6140	14:30 09:00 09:00 09:00	400 316 200 1300	0,5280 0,5120 0,5120 0,5120	1 1 1 2	200 2500 684 1299	0.5220 0.5200 0.5120 0.5100	0.5500 0.5600 0.5660 0.5680	516 500 140 300	2 1 1 1
ECO5TECH	1,2400	09:15	20	1.24	0.00 %	50	1.1800	1.2350	100	0	0	[+]
ECT	1.24 1.24	0.9920 1.4850	09:15 12:59 09:05 09:11	50 680 20 20	1,2400 1,2400 1,2400 1,2400	1 1 1 1	43 39 100 200	1.1700 1.1650 1.1500 1.1300	1.2400 1.2450 1.2500 1.2600	2128 250 515 300	1 1 2 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1500	0.1430	PKC	3000	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	2 1 1 1	24550 1000 1000 1000	0.1400 0.1360 0.1320 0.1210	0.1390 0.1400 0.1430 0.1460	1000 1499 3000 1200	1 1 1 1
EKIOSK	1,0800	09:08	10	1.08	0.00 %	120	1.0000	1.0800	558	0	0	[+]
EKS	1.08 1.08	0.8650 1.2900	09:00 09:09 09:41 12:35	10 10 10 100	1,0800 1,0800 1,0800 1,0700	1 1 1 1	200 190 200 100	0.9800 0.9700 0.9600 0.9500	1.0900 1.1000 1.1200 1.1300	7600 100 100 200	1 1 1 1
EKIPA	3,9800	14:15	13	4.00	-0.50 %	30	3.8400	3.9700	500	4	15	[+]
EEE	3.92 4.00	3.2000 4.8000	14:03 13:26 12:44 12:44	425 8 897 103	3,9800 3,9800 3,9800 3,9800	1 1 1 2	3 5 1000 1000	3.8300 3.8200 3.8100 3.8000	3.9800 4.0000 4.0200 4.0700	4557 765 224 100	3 4 2 1
EKOBOX	0,6100	16:25	314	0.00	0.00 %	490	0.5950	0.6150	6480	0	0	[+]
EBX	0.00 0.00	0.4880 0.7300	11:43 09:00 09:00 16:42	1325 78 400 1000	0,6100 0,6100 0,6100 0,6100	1 2 2 1	4000 1884 3673 4080	0.5900 0.5800 0.5750 0.5650	0.6200 0.6250 0.6300 0.6350	2295 500 500 4500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	6000	0.0730	PKC	5858	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 1 1 0	7114 8686 5000 0	0.0690 0.0650 0.0100 0.0000	0.0770 0.0800 0.0890 0.0915	11663 33210 12517 18888	1 1 2 1
EKOPARK	3,4600	10:45	10	3.30	0.00 %	15	3.1600	3.4800	861	1	2	[+]
EPR	3.22 3.46	2.6400 3.9600	10:44 10:44 09:12 09:11	310 30 10 310	3,2200 3,2200 3,4600 3,2600	1 1 1 2	20 20 20 40	3.1000 3.0800 3.0400 3.0200	3.5200 3.5400 3.5600 3.5800	20 20 20 90	1 1 1 1
EKOPOL	6,3000	09:00	27	6.30	0.00 %	354	6.0000	6.3000	1188	0	0	[+]
EGH	6.30 6.30	5.0500 7.5500	14:49 09:43 09:43 09:43	500 3 5 5	6,3000 6,3000 6,2500 6,2000	1 1 2 1	2 1400 4 400	5.9500 5.8500 5.6500 5.6000	6.4000 6.5000 6.6000 6.6500	1003 1001 1995 636	2 2 1 2
EMONT	0,2900	15:18	2000	0.00	0.00 %	1000	0.2750	PKC	100	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	1 1 3 1	1000 1000 11200 2200	0.2700 0.2600 0.2500 0.2400	0.3160 0.3200 0.3380 0.3400	1000 1000 900 1500	1 1 1 1
EMPERIA	4,9200	15:00	295	4.92	-0.61 %	380	4.6400	4.9600	360	0	1	[+]
EMP	4.92 4.92	3.9400 5.9000	11:00 11:00 11:00 11:00	5 2 3 5	4,9200 4,9500 4,9200 4,9400	2 2 1 0	930 980 100 0	3.0000 2.4000 1.0000 0.0000	5.6000 7.0000 7.2000 7.2400	490 407 376 3	1 2 1 1
ENEIDA	34,6000	16:17	2	0.00	0.00 %	2	33.2000	35.2000	2	0	0	[+]
END	0.00 0.00	27.8000 41.4000	16:17 15:09 13:23 14:46	1 3 2 2	34,6000 32,8000 34,6000 33,0000	1 1 1 1	5 2 5 5	32.0000 31.0000 30.0000 29.6000	35.6000 36.0000 36.6000 37.2000	4 10 2 2	2 1 1 1
EONET	15,0000	09:22	1	15.00	0.00 %	10	14.6000	15.0000	3143	0	0	[+]
EON	15.00 15.00	12.0000 18.0000	13:01 13:01 13:01 09:38	26 5 7 3	15,0000 14,9000 14,9000 14,9000	2 1 1 2	15 10 10 310	14.4000 14.2000 13.9000 13.7000	15.2000 15.6000 15.8000 16.2000	40 10 10 10	1 1 1 1
ESHOPPING	0,0758	16:49	100	0.07	8.29 %	5463	0.0688	0.0760	49835	434	32	[+]
ESG	0.07 0.08	0.0502 0.0930	16:48 16:46 16:45 16:45	1201 1 11 789	0,0688 0,0690 0,0756 0,0756	1 1 1 2	30000 3774 8000 25728	0.0686 0.0684 0.0682 0.0660	0.0762 0.0766 0.0768 0.0770	15000 10000 10200 68194	1 1 1 2
ESKIMOS	0,2700	15:00	4625	0.27	-2.88 %	692	0.2700	0.2700	500	5	1	[+]
ESK	0.27 0.27	0.2160 0.3240	15:00 11:00 11:00 11:00	400 79 185 400	0,2700 0,2780 0,2780 0,2780	1 1 1 1	500 200 1000 300	0.2600 0.2500 0.2460 0.2440	0.2780 0.2800 0.2860 0.2900	321 10300 320 250	1 2 1 1
EUROSNACK	2,6500	16:45	63	2.70	-1.85 %	3	2.6500	2.7000	7445	3	8	[+]
ECK	2.65 2.72	2.1600 3.2400	10:48 10:20 10:02 09:22	5 835 65 900	2,7000 2,7000 2,7000 2,7000	2 1 1 1	950 7 5 5	2.6000 2.5900 2.5800 2.5700	2.7300 2.7500 2.7800 2.7900	400 789 532 10	1 1 1 1
EUROTAX	5,0000	09:14	2	5.00	0.00 %	545	4.8800	5.0000	321	0	0	[+]
ETX	5.00 5.00	4.0000 6.0000	09:00 16:47 09:30 13:29	58 172 1 68	5,0000 5,0000 5,0500 5,0500	1 1 1 2	415 2148 2997 847	4.8600 4.6400 4.6200 4.6000	5.1000 5.3500 5.4000 5.5500	395 227 1000 400	1 1 1 1
EXAMOBILE	3,4400	13:27	195	0.00	0.00 %	20	3.4200	3.5000	20	0	0	[+]
EXA	0.00 0.00	2.7600 4.1200	13:27 13:27 10:45 17:00	19 20 20 1	3,4800 3,5000 3,5000 3,4800	1 1 2 1	20 138 28 20	3.3800 3.3400 3.3000 3.2800	3.5400 3.5600 3.6000 3.6400	20 302 20 20	1 2 1 1
EXCELLENC	0,2520	17:00	228	0.25	0.40 %	700	0.2490	0.2520	8617	204	51	[+]
EXC	0.25 0.26	0.2030 0.3030	17:00 16:44 16:16 16:16	1972 27 2650 100	0,2520 0,2520 0,2470 0,2480	1 2 3 1	2691 4850 15250 3000	0.2480 0.2470 0.2460 0.2450	0.2530 0.2540 0.2550 0.2560	11857 25039 21067 9000	3 2 3 3
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	26205	0.0420	0.0420	10000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 1 1 1	3000 1600 20000 40739	0.0380 0.0350 0.0345 0.0315	0.0495 0.0500 0.0600 0.0870	9000 66477 8000 300	1 1 1 1
FARM51	16,0400	17:00	50	16.26	-1.35 %	75	16.0200	16.0400	36	2	33	[+]
F51	16.00 16.88	13.0200 19.5000	17:00 16:45 16:33 16:32	83 10 155 50	16,0400 16,2600 16,1000 16,1000	1 1 1 2	260 10 27 300	16.0000 15.9600 15.9400 15.9200	16.2600 16.3600 16.4000 16.4800	200 40 100 50	1 1 1 1
FEMTECH	0,4900	15:01	2699	0.49	2.08 %	5000	0.4900	0.5000	5137	9	4	[+]
FEM	0.49 0.49	0.3920 0.5850	15:00 15:00 15:00 15:00	2000 2000 979 1021	0,4900 0,4900 0,4900 0,4900	2 1 1 1	897 1500 4500 1250	0.4800 0.4120 0.4100 0.4000	0.8000 0.8400 0.9500 1.0000	1000 2490 5000 1000	1 1 2 1
FHDOM	5,1500	12:33	196	0.00	0.00 %	207	4.8400	5.2000	196	0	0	[+]
FHD	0.00 0.00	4.1200 6.1500	11:56 16:34 11:31 17:00	184 172 162 47	5,4500 5,8500 6,2000 6,4500	1 1 1 1	150 400 1000 1	4.5400 4.5200 4.5000 4.4000	5.5000 5.8500 6.2500 6.4000	184 171 162 288	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1410	PKC	PKC	15057	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	400 25 25 400	0.5000 0.4780 0.4760 0.4700	0.4800 0.4850 0.4870 0.4880	1042 280 2500 340	1 1 1 1
FINTECH	1,6800	09:55	10	1.68	0.00 %	50	1.5200	1.6000	200	0	0	[+]
FTH	1.68 1.68	1.3500 2.0000	09:39 12:51 17:00 13:36	10 10 1 107	1,6800 1,6800 1,6800 1,5800	1 1 1 1	50 100 100 100	1.5000 1.4800 1.4700 1.4500	1.6600 1.6800 1.6900 1.7000	2988 1963 1000 50	1 3 1 1
FOOTHILLS	0,2800	11:00	82	0.28	0.00 %	1000	0.2260	0.2800	68	0	0	[+]
FTL	0.28 0.28	0.2240 0.3360	15:00 11:02 11:00 11:00	50 570 700 1230	0,2800 0,2780 0,2780 0,2780	1 1 1 1	1000 6000 1000 14833	0.2220 0.2200 0.2060 0.2040	0.2900 0.3000 0.3100 0.3200	200 200 200 200	1 1 1 1
FOREVEREN	4,2500	17:00	70	4.39	-3.19 %	230	4.2500	4.2900	154	3	11	[+]
FOR	4.25 4.39	3.5200 5.2600	17:00 17:00 17:00 17:00	100 100 8 10	4,2500 4,2500 4,2500 4,2500	1 1 2 1	100 100 500 500	4.2400 4.2200 4.2100 4.2000	4.3500 4.3600 4.3700 4.4000	100 100 480 100	1 1 1 1
FORTWRO	38,6000	09:57	64	38.80	-0.52 %	15	38.3000	38.4000	826	0	5	[+]
FRW	38.60 38.80	31.1000 46.5000	09:25 09:16 16:46 16:46	55 1 3 28	38,6000 38,8000 38,8000 38,8000	2 1 2 2	20 1 30 31	38.2000 38.1000 37.6000 37.3000	38.5000 39.1000 39.2000 39.3000	15 14 4 15	1 1 1 1
FOTOVOLT	0,5950	17:00	201	0.57	-0.83 %	300	0.5700	0.5950	2576	4	2	[+]
FVE	0.56 0.60	0.4560 0.6800	16:10 16:00 15:58 15:58	99 1 300 300	0,5950 0,5950 0,5950 0,5900	1 1 2 2	300 889 5759 2500	0.5650 0.5600 0.5550 0.5500	0.6000 0.6300 0.6350 0.6500	7723 200 3000 2086	2 1 1 2
GALVO	1,6400	15:36	50	0.00	0.00 %	667	1.5000	1.6400	913	0	0	[+]
GAL	0.00 0.00	1.3200 1.9600	15:35 16:46 16:46 16:26	1200 37 963 7	1,5600 1,6400 1,6300 1,6300	1 1 1 1	1500 449 999 1000	1.4200 1.4100 1.3800 1.3700	1.6500 1.6600 1.6800 1.7000	607 1000 860 103	1 1 1 1
GAMEDUST	0,1285	09:00	188	0.13	0.00 %	1000	0.1140	0.1275	42659	1	0	[+]
GDC	0.13 0.13	0.1030 0.1540	09:00 10:40 10:31 10:31	812 11 5000 1000	0,1285 0,1285 0,1150 0,1155	1 1 1 1	6000 1000 11000 5999	0.1135 0.1080 0.1050 0.1045	0.1280 0.1290 0.1300 0.1335	1000 2000 1000 2000	1 1 1 1
GAMESBOX	3,8000	13:50	200	3.88	-4.52 %	33	3.8000	3.9800	20	1	2	[+]
GMB	3.80 3.88	3.1200 4.6400	10:47 10:47 10:47 10:47	117 50 28 5	3,8000 3,8000 3,8000 3,8800	2 1 2 1	35 30 50 200	3.7000 3.6000 3.5000 3.2000	4.1400 4.2000 4.2800 4.3000	20 30 30 825	1 1 1 1
GAMIVO	14,9000	13:46	38	14.80	0.68 %	54	14.6500	14.9000	136	1	9	[+]
GMV	14.45 14.90	11.8500 17.7500	13:46 13:42 13:39 13:39	7 10 33 167	14,8500 14,8500 14,8500 14,8000	1 1 1 2	113 269 98 100	14.6000 14.5500 14.4000 14.3500	14.9500 15.0000 15.2000 15.4000	199 100 176 235	1 1 1 2
GENOMED	28,8000	09:53	1	0.00	0.00 %	12	28.2000	28.4000	322	0	0	[+]
GEN	0.00 0.00	23.2000 34.4000	13:52 16:46 09:23 09:28	1 1 1 1	29,0000 29,0000 29,0000 29,0000	1 1 2 1	155 3 12 10	28.0000 27.6000 27.2000 27.0000	28.6000 29.0000 29.2000 29.4000	10 193 598 22	1 1 1 2
GENXONE	5,7000	10:52	2	5.76	-1.38 %	20	5.6000	5.7000	998	0	2	[+]
GX1	5.70 5.76	4.6100 6.9000	09:24 09:16 09:03 09:57	1 300 2 2	5,7000 5,7000 5,7600 5,7800	1 1 1 1	20 239 20 20	5.5400 5.5000 5.4800 5.4400	5.7600 5.8000 5.8200 5.8400	18 20 8 238	1 1 1 2
GEOTRANS	6,3800	17:00	1	6.40	-0.31 %	10	6.2600	6.3800	288	2	11	[+]
GTS	6.22 6.40	5.1200 7.6800	16:14 15:54 15:53 15:33	266 100 236 235	6,2400 6,2400 6,2400 6,2400	1 2 4 1	14 775 1025 100	6.2400 6.2200 6.2000 6.1800	6.4000 6.4400 6.4600 6.4800	129 580 103 305	3 2 1 1
GHYDROGEN	2,1800	15:00	230	2.20	4.81 %	150	2.0800	2.1800	117	1	2	[+]
GHY	2.18 2.20	1.7600 2.6400	11:24 11:09 11:00 11:00	740 10 20 150	2,2000 2,2000 2,2000 2,0800	1 1 1 1	50 50 50 482	2.0000 1.9000 1.8100 1.8000	2.2000 2.3000 2.3600 2.3800	520 50 100 67	1 1 1 1
GKSKAT	0,1850	11:00	585	0.00	0.00 %	612	PKC	0.1800	1970	0	0	[+]
GKS	0.00 0.00	0.1480 0.2220	11:00 11:25 11:06 11:00	579 8500 1500 3500	0,1850 0,1700 0,1700 0,1700	1 2 0 0	3000 128500 0 0	0.1600 0.1500 0.0000 0.0000	0.1850 0.1900 0.2000 0.2100	10536 13500 12500 4200	2 1 2 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2200	3261	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	2500 0 0 0	0.0100 0.0000 0.0000 0.0000	0.2300 0.3500 0.3960 0.4000	68469 3000 1811 30000	2 1 1 1
GOTFI	16,9000	11:00	1	0.00	0.00 %	500	2.0000	13.9000	100	0	0	[+]
GTF	0.00 0.00	13.6000 20.2000	11:21 12:05 11:00 11:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 0 0 0	1000 0 0 0	1.0000 0.0000 0.0000 0.0000	50.0000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	4228	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 2 1	1000 500 12500 1000	0.2500 0.2420 0.2400 0.2280	0.2000 0.2520 0.2600 0.2700	4000 28 330 1500	1 1 1 1
GRAPHENE	0,7000	16:27	22	0.73	0.00 %	782	0.6760	0.7000	1976	5	4	[+]
GPH	0.68 0.73	0.5840 0.8720	13:38 13:38 12:27 11:58	1 10 10 1	0,7000 0,6980 0,6760 0,7000	1 1 2 1	241 1504 96 27	0.6740 0.6700 0.6600 0.6540	0.7100 0.7200 0.7260 0.7280	3231 8250 3200 11372	2 4 1 4
GREENENER	0,2500	15:00	21000	0.00	0.00 %	2000	0.2500	0.2400	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	1 1 0 0	3334 10 0 0	0.1500 0.0500 0.0000 0.0000	0.2860 0.3100 0.3500 0.4140	2323 30531 113277 1450	2 1 2 1
GREMPCO	0,8800	14:45	86	0.89	-1.12 %	65	0.8400	0.8700	500	8	7	[+]
GRM	0.84 0.90	0.7150 1.0600	14:45 14:45 14:45 14:45	935 2000 2365 300	0,8400 0,8400 0,8500 0,8500	1 1 1 1	500 380 500 2000	0.8300 0.8250 0.8200 0.8050	0.8800 0.8900 0.8950 0.9000	500 700 2480 4345	1 2 1 3
GRUPAMZ	0,4100	17:00	70	0.41	0.00 %	26	0.3940	0.4100	1855	4	2	[+]
GMZ	0.39 0.42	0.3260 0.4880	17:00 14:53 14:23 14:23	50 100 2750 50	0,4100 0,3990 0,3850 0,3900	1 1 3 1	26 50 626 5046	0.3910 0.3830 0.3800 0.3740	0.4170 0.4180 0.4190 0.4200	375 500 5582 15300	1 1 2 2
GRUPAREC	78,0000	14:35	1	78.50	2.63 %	2	75.5000	78.0000	119	0	1	[+]
GRC	78.00 78.50	63.0000 94.0000	14:34 14:32 09:03 09:00	2 2 1 5	78,0000 78,0000 78,5000 78,5000	1 1 2 2	30 5 41 6	75.0000 74.5000 74.0000 73.5000	78.5000 79.0000 79.5000 82.5000	44 245 48 9	1 3 2 1
HEMP	0,3340	16:45	2853	0.34	-2.05 %	11167	0.3310	0.3340	7702	180	60	[+]
HMP	0.33 0.34	0.2725 0.4085	16:45 16:12 16:12 16:11	2147 3853 2147 5853	0,3340 0,3340 0,3340 0,3340	2 8 1 2	10000 33020 6000 8000	0.3305 0.3300 0.3290 0.3260	0.3345 0.3350 0.3355 0.3375	6053 132152 4555 500	1 1 1 1
HIPOWERSA	1,1000	17:00	100	1.15	-8.33 %	78	1.0950	1.1000	900	35	39	[+]
HPE	1.10 1.25	0.9160 1.3700	16:22 16:21 15:57 15:57	470 450 20 934	1,1000 1,1000 1,1000 1,1000	2 1 1 2	70 700 20 799	1.0900 1.0400 1.0300 1.0200	1.1450 1.1500 1.1950 1.2000	203 920 500 6170	1 1 1 4
HIPROMINE	218,0000	16:09	9	219.00	0.00 %	90	215.0000	219.0000	9	0	94	[+]
HPM	216.00 220.00	175.5000 262.0000	16:09 12:49 11:59 11:59	1 2 182 8	218,0000 218,0000 216,0000 216,0000	1 1 1 1	5 5 2 2	213.0000 212.0000 209.0000 207.0000	220.0000 223.0000 224.0000 225.0000	23 12 2 102	1 2 1 2
HORTICO	6,2500	16:32	3	6.15	2.46 %	17	6.2000	6.2500	693	9	53	[+]
HOR	6.15 6.25	4.9200 7.3500	16:27 15:52 15:52 15:52	1000 2 2 2	6,2000 6,2500 6,2500 6,2500	4 4 5 5	1173 924 2314 4709	6.1500 6.1000 6.0500 6.0000	6.3000 6.3500 6.4000 6.4500	1067 2000 2732 2887	3 2 5 2
Hub.Tech	0,3495	16:47	39	0.35	1.01 %	961	0.3495	0.3500	8125	77	27	[+]
HUB	0.35 0.36	0.2770 0.4150	16:44 15:16 15:16 12:42	15 4946 54 1000	0,3495 0,3460 0,3460 0,3500	2 1 2 1	2754 56 9129 800	0.3460 0.3455 0.3450 0.3445	0.3550 0.3580 0.3595 0.3600	21231 889 100 43500	3 2 1 4
HURTIMEX	0,1380	15:43	100	0.00	0.00 %	12555	0.1280	0.1390	7000	0	0	[+]
HRT	0.00 0.00	0.1110 0.1650	13:52 13:49 13:49 13:25	1562 4571 5867 50	0,1300 0,1300 0,1310 0,1300	1 1 1 1	4999 5995 4500 3000	0.1250 0.1240 0.1210 0.1200	0.1400 0.1420 0.1450 0.1460	13333 13333 5500 13333	1 1 1 1
HYDRAPRES	0,4240	13:58	1095	0.00	0.00 %	50	0.4240	0.4400	50	0	0	[+]
HPS	0.00 0.00	0.3400 0.5050	13:58 13:32 13:32 13:04	905 50 100 250	0,4220 0,4220 0,4220 0,4180	1 1 1 2	200 500 200 300	0.4100 0.4000 0.3900 0.3800	0.4500 0.4520 0.4540 0.4560	50 50 100 100	1 1 1 1
IBCPOLSKA	1,3800	14:25	12	1.46	-10.97 %	750	1.3800	1.4200	100	12	17	[+]
IBC	1.34 1.46	1.1700 1.7500	11:10 11:10 11:10 11:10	3199 1200 449 100	1,3400 1,3400 1,3500 1,3500	2 1 3 1	721 400 2051 3700	1.3700 1.3600 1.3400 1.3300	1.4300 1.4700 1.5000 1.5100	1000 3199 100 100	1 1 1 1
ICECODE	0,3360	11:38	385	0.00	0.00 %	8000	0.3040	0.3360	3437	0	0	[+]
ICG	0.00 0.00	0.2700 0.4020	10:44 09:28 09:28 09:00	196 304 468 3662	0,3360 0,3360 0,3360 0,3360	1 2 1 1	2000 4190 1000 8600	0.3020 0.3000 0.2920 0.2900	0.3400 0.3440 0.3460 0.3480	3662 8479 3712 28847	2 2 1 1
ICPD	2,0200	11:06	1	0.00	0.00 %	20	1.8400	2.0000	1570	0	0	[+]
ICD	0.00 0.00	1.6200 2.4200	09:03 09:03 09:02 09:00	50 10 100 45	2,0600 2,0400 2,0200 2,0200	1 1 1 1	20 20 20 20	1.7200 1.6200 1.5000 1.4400	2.0600 2.1400 2.1600 2.1800	300 80 987 1859	1 1 1 1
IDH	1,4600	15:00	20	1.43	-13.10 %	932	1.4600	1.6800	1736	1	1	[+]
IDH	1.43 1.46	1.1500 1.7100	15:00 11:00 11:00 11:00	1 310 20 150	1,4600 1,4300 1,4300 1,4300	1 1 2 1	346 1000 600 4000	1.4400 1.4100 1.4000 1.3600	1.6900 1.7100 1.8500 1.9800	4999 20 275 50	1 1 1 1
IGORIA	0,2710	16:18	224	0.26	0.37 %	1500	0.2640	0.2710	2018	12	3	[+]
IGT	0.26 0.27	0.2120 0.3160	16:18 16:17 16:17 16:17	4000 1500 3000 1500	0,2630 0,2640 0,2650 0,2660	1 1 1 3	14000 9598 2600 6965	0.2630 0.2620 0.2610 0.2600	0.2720 0.2740 0.2750 0.2760	9108 1200 8656 17928	3 1 1 1
IMAGEPWR	5,7000	11:28	2	5.70	4.59 %	2	5.6500	5.7000	572	0	0	[+]
IPW	5.70 5.70	4.5600 6.8000	15:49 12:21 09:00 13:41	84 84 2 138	5,4500 5,7000 6,4000 5,4500	2 1 1 1	480 150 500 500	5.4500 4.5600 3.9600 3.7000	6.5000 6.8000 6.9000 7.0000	123 95 598 879	1 1 1 1
IMMGAMES	2,8200	15:51	200	0.00	0.00 %	381	2.6400	2.8200	360	0	0	[+]
IMG	0.00 0.00	2.2600 3.3800	15:48 15:00 09:56 09:56	44 157 70 365	2,6600 2,8200 2,8000 2,8000	1 1 1 1	290 867 890 5	2.2000 1.4800 1.1100 1.0000	3.2000 3.4000 3.7800 3.8000	25600 5000 206 7908	2 1 1 2
INCUVO	1,1750	15:45	162	1.24	-3.69 %	175	1.1550	1.1700	1000	3	4	[+]
IVO	1.15 1.24	0.9880 1.4800	15:45 15:45 15:16 15:16	200 138 1879 150	1,1700 1,1700 1,1500 1,1600	1 3 1 3	3706 2313 1400 2900	1.1500 1.0900 1.0850 1.0800	1.1750 1.2100 1.2150 1.2200	2318 200 250 200	2 1 1 1
INFRA	1,7900	14:26	1250	1.80	0.00 %	500	1.7500	1.8950	650	2	4	[+]
IFA	1.79 1.80	1.4400 2.1600	14:26 09:37 09:37 09:28	150 50 485 15	1,7900 1,8000 1,8000 1,8000	1 1 2 2	1250 100 100 191	1.7400 1.7000 1.6500 1.6100	1.9000 1.9200 1.9500 1.9700	1040 780 50 200	2 1 1 1
INNOGENE	3,8200	15:16	300	4.14	-11.16 %	100	4.2000	2.9800	113	23	94	[+]
IGN	3.82 4.14	3.3200 4.9600	15:06 15:06 15:05 15:05	620 338 500 42	3,8200 3,8200 3,8200 3,8200	1 1 1 1	1000 471 300 495	3.8000 3.7000 3.6000 3.5800	3.8000 3.8200 4.1000 4.3000	1000 9139 4240 1718	1 7 2 3
INTERIAPL	6,2000	16:11	1	6.25	-3.88 %	915	6.2500	6.4500	1523	3	18	[+]
INT	6.20 6.40	5.0000 7.5000	16:11 16:11 15:31 13:54	500 887 9 318	6,4000 6,4000 6,4000 6,3000	2 2 1 2	823 8 320 518	6.2000 6.1500 6.0000 5.5500	6.5000 6.7000 6.8000 6.8500	378 1037 1565 1850	2 2 1 1
INTM	0,0700	09:00	600	0.00	0.00 %	6000	0.0670	PKC	15550	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 1 2 1	8591 2000 1100 12095	0.0610 0.0600 0.0500 0.0410	0.0500 0.0610 0.0695 0.0700	40789 1637 2900 17964	1 1 2 2
INTWORKS	3,0000	11:24	25	0.00	0.00 %	40	2.9200	3.0000	15	0	0	[+]
IWS	0.00 0.00	2.4000 3.6000	16:38 11:28 11:12 10:53	20 980 60 20	3,0000 3,0000 2,9800 3,0000	1 1 1 1	20 15 40 40	2.9000 2.8800 2.8200 2.8000	3.0800 3.1000 3.1200 3.1400	50 20 75 490	1 1 1 1
INVENTION	0,2000	15:47	1	0.20	-2.91 %	9508	0.1986	0.2000	58499	58	12	[+]
INM	0.20 0.21	0.1612 0.2415	15:46 12:38 12:21 11:37	1500 4950 100 5000	0,2000 0,2000 0,2000 0,2000	1 1 1 1	5000 50000 10000 10000	0.1984 0.1980 0.1976 0.1972	0.2005 0.2035 0.2040 0.2050	6402 8000 8999 10802	1 1 1 2
INVESTEKO	1,8800	09:11	10	1.88	0.00 %	800	1.8000	1.8800	82	0	0	[+]
IVE	1.88 1.88	1.5100 2.2400	09:36 12:11 09:45 10:01	199 10 800 450	1,8800 1,8800 1,8500 1,7800	1 1 0 0	305 473 0 0	1.7200 1.4800 0.0000 0.0000	1.9000 2.0000 2.1800 2.2000	800 370 467 680	1 1 1 1
JRCGROUP	0,1080	15:17	10	0.11	0.00 %	1000	0.1000	0.1080	49520	0	0	[+]
JRC	0.11 0.11	0.0864 0.1295	11:00 15:00 11:00 11:00	200 280 100 8100	0,1080 0,1080 0,1030 0,1030	2 1 1 1	31700 26843 47446 2000	0.0910 0.0900 0.0870 0.0860	0.1085 0.1090 0.1100 0.1105	29818 21803 12500 14835	1 2 1 1
JUJUBEE	1,5650	15:45	100	1.59	-1.57 %	100	1.5000	1.5650	1000	10	15	[+]
JJB	1.44 1.64	1.2750 1.9050	13:03 13:03 13:03 13:03	114 163 762 148	1,6400 1,6300 1,6300 1,6250	1 1 1 1	300 1150 200 200	1.4950 1.4900 1.4800 1.4600	1.5700 1.5900 1.6100 1.6200	200 2000 200 200	1 1 1 1
KANCELWEC	2,9000	17:00	5	0.00	0.00 %	5	2.8000	2.9000	690	0	0	[+]
KPI	0.00 0.00	2.3200 3.4800	09:00 09:00 09:00 12:32	100 305 495 1	2,8800 2,9000 2,9000 2,9600	1 1 1 1	5 5 250 495	2.7000 2.5600 2.4800 2.4600	3.0000 3.1000 3.1800 3.2000	15 106 249 2815	1 1 1 1
KBJ	22,0000	09:00	2	22.00	0.00 %	32	21.4000	21.8000	2	0	0	[+]
KBJ	22.00 22.00	17.6000 26.4000	13:00 09:51 09:00 13:57	25 8 2 33	22,0000 22,0000 22,0000 22,0000	2 1 2 2	300 81 644 170	21.2000 21.0000 20.0000 19.6000	22.0000 22.2000 22.4000 22.6000	84 108 28 411	2 2 1 2
KLABATER	0,5620	17:02	100	0.57	-1.06 %	903	0.5600	0.5620	397	4	2	[+]
KBT	0.54 0.57	0.4530 0.6780	16:48 16:48 16:27 16:15	400 1900 370 700	0,5620 0,5600 0,5600 0,5600	2 1 1 1	150 200 900 2000	0.5340 0.5320 0.5260 0.5240	0.5640 0.5680 0.5760 0.5840	619 750 450 600	1 1 1 1
KLEPSYDRA	5,6000	17:00	100	5.96	-6.67 %	1412	5.5000	5.6000	143	36	201	[+]
KLE	5.48 5.96	4.7700 7.1400	17:00 16:49 16:47 16:46	25 105 158 100	5,6000 5,6000 5,5000 5,5000	1 2 1 5	10 60 10 820	5.4600 5.4400 5.4200 5.4000	5.6200 5.6600 5.6800 5.7600	165 181 60 209	1 1 1 3
KLON	1,6400	09:28	15	1.64	0.00 %	50	1.6100	1.6400	2103	0	0	[+]
KLN	1.64 1.64	1.3200 1.9600	09:23 09:14 09:21 09:37	10 15 15 15	1,6400 1,6400 1,6400 1,6400	1 1 1 1	50 50 50 50	1.5500 1.5200 1.5100 1.4800	1.6500 1.7000 1.7500 1.7700	1156 2800 1550 100	1 2 2 1
KOOL2PLAY	1,0100	13:51	25	1.17	-13.68 %	2215	1.0100	1.0900	50	6	6	[+]
K2P	1.00 1.17	0.9400 1.4000	11:49 11:49 11:49 11:49	3361 699 50 50	1,0000 1,0000 1,0000 1,0100	2 1 1 1	1739 1340 50 50	1.0000 0.9900 0.9850 0.9600	1.1000 1.1100 1.1200 1.1300	1250 747 3411 872	2 2 2 1
KORBANK	7,8500	13:39	10	7.70	0.00 %	230	7.7000	7.8000	20	0	0	[+]
KOR	7.70 7.85	6.2000 9.2000	13:39 12:17 10:59 10:58	20 5 17 3	7,8000 7,8500 7,7000 7,7000	2 2 3 3	1000 1278 1330 5900	7.6500 7.6000 7.5500 7.5000	7.8500 7.9000 7.9500 8.0000	530 1040 1580 4000	2 2 4 2
KUBOTA	11,0000	16:41	185	10.50	2.80 %	60	10.5000	11.1000	5	1	15	[+]
KUB	10.50 11.00	8.4000 12.6000	16:41 16:41 14:38 11:40	50 55 45 139	11,0000 10,9000 10,9000 10,6000	1 3 2 2	50 235 195 495	10.4000 10.3000 10.2000 10.1000	11.2000 11.3000 11.4000 11.5000	98 167 10 510	2 2 1 2
KUPIEC	0,8600	09:59	20	0.86	0.00 %	300	0.8300	0.8600	6243	0	0	[+]
KPC	0.86 0.86	0.6900 1.0300	11:09 09:45 11:00 10:06	20 20 20 20	0,8600 0,8600 0,8800 0,8800	3 1 1 1	4100 100 1000 200	0.8100 0.8050 0.7850 0.7600	0.8750 0.8800 0.9000 0.9300	200 1312 100 200	1 1 1 1
LABOCANNA	0,3560	15:26	64	0.36	-3.78 %	359	0.3560	0.3600	6600	8	3	[+]
LCN	0.36 0.37	0.2870 0.4290	15:26 14:48 11:32 11:32	1000 2000 495 1405	0,3560 0,3560 0,3560 0,3560	1 1 2 1	436 200 20029 2858	0.3550 0.3540 0.3510 0.3500	0.3690 0.3700 0.3710 0.3750	2801 2874 2899 5852	3 1 2 2
LAURENPES	0,0624	16:08	50	0.06	-0.95 %	697	0.0610	0.0624	9950	67	4	[+]
LPS	0.06 0.06	0.0434 0.0802	14:33 13:46 13:46 12:38	152 13000 10000 4851	0,0610 0,0612 0,0612 0,0610	2 1 1 2	52000 50000 200000 56000	0.0604 0.0602 0.0600 0.0586	0.0626 0.0638 0.0642 0.0644	35107 44405 62316 27684	1 2 1 1
LEGIMI	49,0000	16:49	1	49.00	0.41 %	330	49.0000	50.0000	50	1	32	[+]
LEG	49.00 50.50	39.2000 58.5000	15:58 15:58 15:55 15:40	50 13 4 80	50,0000 50,0000 50,5000 50,0000	1 3 2 2	69 295 300 175	48.8000 48.2000 48.0000 47.8000	50.5000 51.0000 51.5000 52.0000	221 1525 2985 150	2 2 3 1
LETUS	1,7000	13:12	10	0.00	0.00 %	10	PKC	PKC	2470	0	0	[+]
LET	0.00 0.00	1.3600 2.0400	13:02 13:02 13:00 17:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	385 2208 1 1	1.3000 1.2500 0.1100 0.0500	1.5000 1.6500 1.7000 1.9600	690 1707 2650 2700	3 1 3 1
LEXBONO	0,1970	09:06	100	0.20	0.00 %	900	0.1755	0.1965	1770	0	0	[+]
LXB	0.20 0.20	0.1580 0.2360	13:28 09:07 09:00 15:22	100 20 20 992	0,1970 0,2010 0,2000 0,2000	1 2 1 2	500 3600 2000 1100	0.1750 0.1745 0.1740 0.1735	0.2010 0.2020 0.2040 0.2090	2787 30500 1550 1750	1 2 1 1
LGTRADE	2,6800	14:55	5	0.00	0.00 %	5	2.6000	2.7000	745	0	0	[+]
LGT	0.00 0.00	2.1600 3.2000	11:37 11:37 15:12 15:12	745 5 290 10	2,6800 2,7000 2,7600 2,8000	1 1 1 1	776 249 700 3786	2.5800 2.5000 2.4800 2.4600	2.7800 2.8000 2.9000 3.0600	2250 715 7000 1190	1 1 1 1
LMGAMES	2,1900	17:00	5	2.14	2.34 %	850	2.1100	2.1900	95	1	2	[+]
LMG	2.12 2.19	1.7150 2.5600	12:49 12:49 12:49 12:49	645 5 5 100	2,1200 2,1200 2,1300 2,1300	2 1 3 2	2005 10 1154 208	2.1000 2.0900 2.0800 2.0700	2.2000 2.2100 2.2200 2.2300	500 350 200 175	1 2 1 3
LOKATYBUD	0,6200	11:00	50	0.62	-0.80 %	100	0.6000	0.6200	361	0	0	[+]
LBD	0.62 0.62	0.4960 0.7400	11:00 11:00 11:00 11:00	263 200 50 25	0,6250 0,6250 0,6250 0,6300	1 1 1 2	328 100 100 250	0.5800 0.5600 0.5400 0.5200	0.6250 0.6300 0.6400 0.6450	1637 89975 1712 2222	1 1 1 1
LTGAMES	2,1200	16:44	29	2.14	-0.93 %	10	2.0700	2.1200	239	0	0	[+]
LTM	2.12 2.14	1.7150 2.5600	09:27 15:18 15:11 15:11	10 28 440 5	2,1400 2,1400 2,0300 2,0400	1 1 3 1	20 20 60 63	2.0600 2.0500 2.0400 2.0300	2.1300 2.1400 2.1500 2.1600	20 452 20 2000	1 3 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	3313	0.3000	0.2820	4552	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	2 1 1 1	17674 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.2840 0.2880 0.2920 0.2960	4836 4466 400 9979	2 1 1 1
LUG	5,7000	09:11	500	5.70	-2.56 %	850	5.5000	5.7000	500	1	3	[+]
LUG	5.70 5.70	4.5600 6.8000	14:27 16:36 15:49 15:49	250 500 261 500	5,8500 5,9000 5,9000 5,9000	1 1 1 1	550 100 200 500	5.3500 5.3000 5.1000 5.0500	5.7500 5.8000 6.4500 6.5000	589 139 800 105	1 1 1 2
LUKARDI	0,4400	15:19	449	0.00	0.00 %	1500	0.4040	0.4480	1000	0	0	[+]
LUK	0.00 0.00	0.3520 0.5250	13:35 12:14 12:11 12:09	150 38369 4800 1000	0,4400 0,4300 0,4300 0,4000	1 1 1 1	1000 5000 2703 2002	0.4020 0.4000 0.3700 0.3200	0.4500 0.5150 0.5650 0.5700	2223 1523 986 102241	1 1 1 2
M4B	11,4000	11:00	77	0.00	0.00 %	10	16.0000	16.0000	102	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	1 1 1 0	7 1 1 0	9.0000 0.5000 0.3000 0.0000	18.9000 25.0000 28.0000 31.6000	719 754 956 296	1 1 1 1
MADKOM	1,6500	09:48	1740	0.00	0.00 %	665	1.5200	1.6500	2259	0	0	[+]
MAD	0.00 0.00	1.3200 1.9800	12:52 10:50 13:50 13:50	1 3 78 522	1,6500 1,5200 1,6600 1,6200	1 1 1 2	828 1000 449 6000	1.5000 1.4500 1.4100 1.4000	1.6700 1.9100 1.9200 1.9400	609 399 522 700	1 1 1 1
MADMIND	2,1500	16:33	25	2.17	-0.92 %	150	2.1400	2.1500	953	3	7	[+]
MMS	2.15 2.17	1.7400 2.6000	16:33 16:23 16:23 16:23	22 28 802 170	2,1500 2,1500 2,1600 2,1700	1 1 3 2	500 138 1100 55	2.1000 2.0900 2.0300 2.0200	2.1900 2.2300 2.2500 2.2800	1000 180 50 150	1 1 1 1
MAKOLAB	4,8000	14:20	417	0.00	0.00 %	437	4.5800	4.8000	417	0	0	[+]
MLB	0.00 0.00	3.8400 5.7500	13:34 13:02 13:07 09:46	300 120 100 70	4,7200 4,7200 4,5000 4,8600	1 1 1 2	873 655 1620 2107	4.5200 4.5000 4.4600 4.4200	4.8600 4.9800 5.0000 5.1000	116 780 15583 1200	1 1 4 1
MAXIPIZZA	0,4900	14:21	8000	0.00	0.00 %	6200	0.4300	0.4740	2000	0	0	[+]
MXP	0.00 0.00	0.3920 0.5850	09:25 09:24 09:23 09:22	5592 4766 4987 10000	0,5000 0,4900 0,4800 0,4500	2 1 4 1	4833 1900 12650 2002	0.4220 0.4140 0.4000 0.3300	0.4760 0.4900 0.5050 0.5150	1000 5654 1499 12989	1 1 1 1
MBFGROUP	2,3100	09:02	2	2.19	5.48 %	71	2.2000	2.2900	8	0	0	[+]
MBF	2.19 2.31	1.7550 2.6200	09:00 16:49 16:49 16:49	1 230 680 10	2,1900 2,1900 2,2000 2,2100	1 1 1 1	451 459 792 2429	2.1900 2.1800 2.0600 2.0500	2.3000 2.3100 2.3400 2.4200	451 133 428 662	1 1 1 2
MEDAPP	0,2230	17:00	4	0.22	1.83 %	48	0.2160	0.2230	4084	92	20	[+]
MDA	0.21 0.23	0.1755 0.2620	17:00 16:36 16:33 16:27	1 300 50 400	0,2230 0,2190 0,2230 0,2190	1 2 1 2	48 6322 12000 26368	0.2150 0.2140 0.2130 0.2120	0.2240 0.2260 0.2280 0.2290	2500 1282 10999 8065	1 2 2 2
MEDCAMP	0,5400	10:50	30	0.00	0.00 %	100	0.5100	0.5400	1020	0	0	[+]
MDP	0.00 0.00	0.4320 0.6480	10:43 10:43 10:43 10:11	571 309 50 121	0,5060 0,5080 0,5100 0,5460	2 1 1 3	821 4000 4000 17865	0.5060 0.5000 0.4840 0.4800	0.5440 0.5460 0.5480 0.5500	309 1879 1747 5000	1 1 1 1
MEDICOBIO	0,5120	16:11	11	0.55	-6.57 %	1647	0.4630	0.5120	489	63	31	[+]
MDB	0.45 0.56	0.4390 0.6560	16:11 16:11 15:39 15:18	1000 100 1000 317	0,5100 0,5100 0,4990 0,4960	1 1 1 1	500 500 500 2500	0.4610 0.4600 0.4590 0.4580	0.5140 0.5160 0.5180 0.5340	500 500 1513 500	1 1 1 1
MENNICASK	49,2000	09:00	70	49.20	-1.20 %	5	49.3000	51.0000	40	0	3	[+]
MNS	49.20 49.20	39.4000 59.0000	12:43 12:12 09:35 09:15	22 5 10 10	49,8000 51,2000 50,0000 51,2000	2 1 1 1	7 30 96 42	49.1000 49.0000 48.8000 48.7000	51.2000 52.6000 53.0000 53.4000	25 87 304 25	1 1 1 1
MENTZEN	40,0250	17:00	1	41.00	-1.37 %	11	40.0250	40.2300	5	1	22	[+]
XDD	40.02 41.20	32.8000 49.2000	16:45 16:12 16:10 15:40	12 1 1 3	40,2500 40,1000 40,1000 40,1000	1 3 1 1	5 41 500 30	40.0200 40.0150 40.0100 40.0000	40.2500 40.4000 40.4500 40.5000	8 5 5 5	1 1 1 1
MERA	1,5500	09:05	15	0.00	0.00 %	100	1.5000	1.5700	100	0	0	[+]
MER	0.00 0.00	1.2400 1.8600	09:05 09:05 16:13 16:13	20 10 113 100	1,5500 1,5500 1,5400 1,5400	1 1 1 1	100 100 100 100	1.4900 1.4800 1.4700 1.4600	1.5800 1.5900 1.6000 1.6800	1000 200 16000 1240	1 1 2 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	350	0.1360	PKC	206694	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 0 0	1 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.1500 0.1700 0.3260 0.3300	333 12477 8000 8000	1 2 1 1
MILISYS	1,5850	17:00	224	1.60	-3.06 %	848	1.5150	1.5850	2336	90	141	[+]
MLM	1.49 1.79	1.2800 1.9200	17:00 17:00 17:00 16:49	76 800 200 200	1,5850 1,5850 1,5850 1,5200	1 2 1 2	1972 1500 134 1200	1.5100 1.5000 1.4950 1.4900	1.5900 1.5950 1.6000 1.6800	5134 129 3454 2200	1 1 1 2
MILKPOL	0,6400	12:57	1563	0.69	4.92 %	3000	0.5700	0.6400	437	5	4	[+]
MLP	0.64 0.69	0.5550 0.8250	09:28 09:00 09:00 09:00	700 1036 1850 114	0,6800 0,6900 0,6900 0,6900	1 1 1 1	1000 3000 1001 1070	0.5550 0.5500 0.5000 0.4700	0.6900 0.7000 0.7200 0.8700	1759 5175 2166 664	2 2 1 1
MILTON	0,4530	15:18	3557	0.00	0.00 %	1800	0.4300	0.4490	1000	0	0	[+]
MTN	0.00 0.00	0.3630 0.5420	15:18 15:15 14:23 14:23	2000 4443 2000 2200	0,4530 0,4490 0,4100 0,4100	1 1 2 1	4111 5000 6722 4444	0.4110 0.4040 0.4020 0.4010	0.4500 0.4600 0.4930 0.4940	800 3000 1500 1500	1 1 1 1
MINERAL	0,6300	16:16	1	0.00	0.00 %	1912	0.5650	0.6100	818	0	0	[+]
MND	0.00 0.00	0.5050 0.7550	16:08 16:08 16:39 10:49	488 2150 670 1200	0,5650 0,5700 0,5850 0,5850	1 2 2 1	1786 3601 620 1000	0.5600 0.5200 0.5000 0.3000	0.6150 0.6350 0.6400 0.6750	1678 2150 1563 3004	1 1 1 1
MMCPL	13,0000	15:15	20	0.00	0.00 %	1	13.0000	13.4000	100	0	0	[+]
MMC	0.00 0.00	10.4000 15.6000	14:47 14:47 14:47 14:46	39 40 60 42	13,0000 13,3000 13,4000 14,1000	1 1 1 1	80 49 120 59	12.6000 12.1000 12.0000 11.0000	13.5000 13.9000 14.9000 15.0000	75 100 104 300	1 1 1 1
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	20000	0.1200	PKC	20545	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	10000 1 0 0	0.1000 0.0200 0.0000 0.0000	0.0820 0.1200 0.1500 0.1540	5000 10000 10200 5000	1 1 2 1
MPAY	0,4450	17:00	1	0.44	-0.45 %	12555	0.4310	0.4450	3254	81	35	[+]
MPY	0.43 0.45	0.3520 0.5280	16:48 16:33 16:33 16:33	1000 1777 100 6936	0,4310 0,4310 0,4310 0,4325	1 1 1 3	24 1000 3000 7377	0.4300 0.4280 0.4270 0.4250	0.4460 0.4465 0.4470 0.4485	2000 555 1149 3000	1 1 1 1
MPLVERBUM	6,8500	14:36	1	7.10	0.00 %	548	6.8500	7.9000	500	0	1	[+]
VER	6.85 7.95	5.7000 8.5000	14:34 13:38 10:39 10:39	1 2 1 70	6,8500 7,1500 7,9500 7,1000	1 1 1 1	309 99 1 234	6.4000 5.5500 5.0500 4.4200	7.9500 19.5000 0.0000 0.0000	406 7000 0 0	2 1 0 0
MSM	6,0500	16:14	100	5.85	-0.82 %	100	5.8000	6.0500	296	1	6	[+]
MSM	5.75 6.10	4.6800 7.0000	14:37 14:37 09:29 09:26	50 250 200 252	5,7500 5,8000 6,1000 5,7500	1 1 1 1	800 100 165 100	5.7500 5.7000 5.6500 5.5000	6.1000 6.1500 6.2000 6.2500	1332 100 1400 105	1 1 3 1
NEPTIS	90,5000	09:00	1	90.50	0.00 %	5	88.5000	90.5000	3	0	0	[+]
YAN	90.50 90.50	72.5000 108.0000	09:00 09:00 09:00 09:00	1 2 1 2	90,5000 90,5000 90,5000 90,5000	2 1 1 1	26 2 5 2	87.0000 85.0000 83.0000 82.0000	91.0000 92.0000 95.0000 97.0000	43 3 30 5	2 1 1 1
NESTMEDIC	0,7280	09:00	200	0.73	2.54 %	4999	0.6600	0.6900	17960	0	0	[+]
NST	0.73 0.73	0.5840 0.8720	09:00 09:00 09:00 09:00	20 20 20 20	0,7100 0,7280 0,7280 0,7280	1 1 1 1	1000 3500 1001 1000	0.6220 0.5900 0.5600 0.1000	0.7100 0.7260 0.7280 0.7300	2922 1919 3054 1275	1 1 2 2
NEXTBIKE	8,6000	15:00	3	8.60	-1.15 %	15	8.4000	8.6000	87	2	19	[+]
NXB	8.60 8.60	6.9000 10.3000	15:00 11:00 11:00 15:17	2187 10 2 963	8,6000 8,7000 8,7000 8,9500	1 2 1 1	10 40 10 10	8.3500 7.5000 7.2000 7.0000	8.7000 9.3000 9.5000 9.8000	985 15 25 50	1 1 1 1
NGGAMES	0,0496	14:03	1	0.05	-1.59 %	15000	0.0476	0.0496	34520	36	2	[+]
NGG	0.05 0.05	0.0352 0.0652	12:02 12:02 12:02 10:07	995 1000 2005 2100	0,0472 0,0476 0,0488 0,0500	3 1 1 1	33187 2000 6400 33902	0.0474 0.0470 0.0468 0.0466	0.0498 0.0500 0.0504 0.0510	20000 66768 30312 104000	1 2 3 2
NOCTILUCA	92,0000	17:00	2	92.00	2.00 %	7	89.7000	92.0000	23	0	21	[+]
NCL	88.60 92.00	73.6000 110.4000	17:00 17:00 15:12 12:43	12 15 9 63	92,0000 92,0000 89,7000 88,7000	2 3 1 1	73 61 10 82	88.7000 88.6000 88.5000 88.2000	92.7000 92.8000 93.4000 93.9000	37 20 5 100	2 1 1 1
NOTORIA	6,4000	16:31	31	6.40	0.00 %	330	6.1000	6.4000	283	0	0	[+]
NTS	6.40 6.40	5.1500 7.6500	09:00 16:33 16:10 09:20	9 32 315 1	6,4000 6,4000 6,4000 6,4000	1 1 1 1	100 121 100 151	5.1000 5.0500 4.8000 4.5200	6.6000 6.7000 7.1500 7.2000	1061 316 100 165	1 1 1 1
NOVAINV	1,0400	17:00	10	1.07	-2.62 %	2090	1.0400	1.0500	790	34	35	[+]
NOV	1.04 1.07	0.8530 1.2780	17:00 16:45 16:20 16:17	790 210 1000 900	1,0400 1,0500 1,0400 1,0400	1 1 1 6	1000 2050 2000 10009	1.0380 1.0360 1.0340 1.0300	1.0520 1.0560 1.0580 1.0600	856 1000 1100 2000	1 1 1 1
NTVSA	0,1640	17:00	10	0.17	0.00 %	9400	0.1430	0.1640	1790	7	1	[+]
NTV	0.14 0.17	0.1320 0.1980	15:40 15:05 15:05 12:36	2000 2861 2000 200	0,1560 0,1420 0,1420 0,1640	1 2 1 1	22849 6999 2000 1000	0.1410 0.1320 0.1270 0.1260	0.1650 0.1660 0.1670 0.1700	2600 2000 6800 14740	1 1 1 2
NWAI	23,4000	16:14	1	22.80	-6.40 %	98	22.4000	23.4000	111	0	5	[+]
NWA	22.80 23.40	18.3000 27.2000	16:14 16:14 15:25 15:25	87 32 10 1	23,0000 22,8000 22,8000 22,8000	1 2 1 5	100 85 80 200	22.2000 22.0000 21.2000 20.6000	23.6000 23.8000 25.0000 25.8000	236 1 1 39	1 1 1 1
OLYMP	0,3975	11:44	87	0.40	2.32 %	31	0.3885	0.3975	600	0	0	[+]
OLY	0.40 0.40	0.3180 0.4770	10:59 10:59 10:13 15:51	10 30 30 62	0,3975 0,3975 0,3885 0,3880	1 1 1 1	338 400 100 2500	0.3880 0.3860 0.3855 0.3830	0.3980 0.3985 0.3995 0.4000	700 411 720 1915	1 1 1 2
ONE2TRIBE	0,3300	17:00	100	0.32	0.00 %	5000	0.3220	0.3300	26527	62	20	[+]
O2T	0.32 0.33	0.2560 0.3840	09:10 09:10 09:10 09:10	9269 10000 10000 9731	0,3200 0,3200 0,3200 0,3200	3 2 1 1	24731 12000 2000 262	0.3200 0.3100 0.3020 0.3000	0.3480 0.3500 0.3580 0.3600	3449 5000 3800 40000	1 1 1 2
ONEMORE	1,9100	16:47	570	1.82	4.83 %	50	1.8800	1.9100	654	90	165	[+]
OML	1.81 1.92	1.4580 2.1850	16:28 15:37 15:36 15:06	26 3 200 25	1,9100 1,9120 1,9100 1,9140	2 2 1 1	169 250 50 300	1.8700 1.8680 1.8560 1.8540	1.9120 1.9140 1.9160 1.9180	1577 3298 10090 2000	1 3 1 1
ONICO	8,9500	11:00	5	8.95	0.00 %	10	8.6000	8.9500	168	0	0	[+]
ONC	8.95 8.95	7.2000 10.7000	15:00 11:13 11:00 15:05	12 13 20 17	8,9500 8,9500 8,9500 8,8000	1 1 1 2	15 60 20 197	8.4000 8.3500 8.2000 8.1000	9.0000 9.5000 9.7000 9.9000	87 10 10 20	1 1 1 1
OPTIGIS	0,4420	11:12	1	0.41	-2.43 %	1250	0.4100	0.4400	570	1	0	[+]
OPI	0.41 0.44	0.3280 0.4920	10:58 11:44 14:26 14:17	1000 330 1 500	0,4100 0,4530 0,4550 0,4060	1 1 1 1	3658 1000 1499 1000	0.4080 0.4010 0.3920 0.3910	0.4410 0.4420 0.4430 0.4670	1172 6798 6031 877	1 1 1 1
ORGANIC	10,4000	09:24	100	0.00	0.00 %	20	10.0000	10.6000	20	0	0	[+]
ORG	0.00 0.00	8.3500 12.4000	09:24 10:36 10:36 09:04	20 70 10 1	10,5000 10,8000 11,0000 11,4000	1 1 1 1	20 20 20 20	9.9000 9.8000 9.7000 9.6000	10.7000 10.8000 10.9000 11.0000	20 20 20 20	1 1 1 1
ORZLOPONY	4,0000	16:31	23	4.00	0.00 %	60	3.8400	4.0000	501	0	0	[+]
ORL	4.00 4.00	3.2000 4.8000	12:56 09:06 15:59 15:59	50 39 500 50	4,0000 4,0000 4,0000 4,0000	1 1 1 1	525 20 50 200	3.8200 3.7000 3.6000 3.5400	4.1400 4.1600 4.2000 4.2800	89 455 4864 701	2 1 1 1
OUTDOORZY	0,6750	09:18	50	0.68	-0.74 %	2500	0.6550	0.6750	1910	0	0	[+]
OUT	0.68 0.68	0.5400 0.8100	10:14 16:46 14:07 14:07	125 100 1 200	0,6800 0,6800 0,6800 0,6750	1 1 1 1	250 500 1000 1770	0.6400 0.6300 0.6200 0.6100	0.6800 0.6850 0.6900 0.7000	1599 50 200 450	1 1 1 1
OVIDWORKS	0,2500	10:28	19	0.00	0.00 %	160	0.2400	0.2500	7319	0	0	[+]
OVI	0.00 0.00	0.2000 0.3000	09:13 14:33 14:33 12:48	640 360 140 22	0,2420 0,2480 0,2480 0,2500	1 2 2 1	200 12046 38883 2190	0.2340 0.2300 0.2280 0.2220	0.2520 0.2540 0.2600 0.2720	640 7897 3400 8944	1 1 1 2
OZECAPITAL	0,7480	14:10	193	0.75	-4.10 %	755	0.7500	0.7780	2955	11	8	[+]
OZE	0.75 0.75	0.6040 0.9040	14:10 12:50 09:26 17:00	7 7553 3100 18	0,7520 0,7500 0,7540 0,7800	1 1 1 1	464 1352 3000 2237	0.7480 0.7400 0.7140 0.7120	0.7800 0.7860 0.7880 0.7900	1482 2023 1500 200	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	3641	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	0.5000 0.5600 0.7700 0.7800	830 409 1816 6868	1 1 1 1
PARTNER	0,1390	12:18	100	0.14	0.00 %	2625	0.1310	0.1380	3700	0	0	[+]
PRN_	0.14 0.14	0.1120 0.1660	13:58 13:58 13:58 13:58	2237 2000 1000 2540	0,1390 0,1380 0,1370 0,1370	1 1 1 1	200 2500 400 500	0.1300 0.1290 0.1280 0.1270	0.1390 0.1400 0.1410 0.1420	6464 32380 1000 35527	1 2 1 1
PGMSA	2,1800	16:45	1206	2.19	-0.46 %	5	2.1500	2.1800	1000	22	47	[+]
PMG	2.10 2.23	1.7550 2.6200	16:38 16:11 15:37 14:32	25 8 5 656	2,1800 2,1800 2,1800 2,1800	1 1 2 1	496 178 300 468	2.1400 2.1300 2.1200 2.1100	2.1900 2.2000 2.2100 2.2200	521 1200 312 776	1 2 1 1
PIXELCROW	0,0950	09:19	120	0.10	5.32 %	250	0.0904	0.0950	1768	0	0	[+]
PIX	0.10 0.10	0.0666 0.1235	16:45 16:45 16:45 10:52	684 500 500 500	0,0902 0,0902 0,0902 0,0902	1 1 1 1	1350 700 172 1000	0.0900 0.0880 0.0872 0.0860	0.0954 0.0962 0.0964 0.0968	1800 2202 712 316	1 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	8885	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 2 0 0	10025 32000 0 0	0.1280 0.0100 0.0000 0.0000	0.1100 0.2980 0.3000 3.3000	370 4322 50000 333	1 2 1 1
PLATIGE	16,7500	16:49	1	16.55	1.21 %	33	15.6500	16.7500	1	0	1	[+]
PLI	16.20 16.75	13.2500 19.8500	16:49 16:49 16:49 14:20	10 15 11 17	16,2000 16,2000 16,2000 16,2000	2 2 1 2	123 172 10 70	15.2000 15.1000 15.0500 15.0000	16.8000 16.9000 17.0000 17.1500	369 100 220 9	1 1 2 1
PLGROUP	0,1250	12:16	4320	0.00	0.00 %	13945	0.1000	0.1280	7200	0	0	[+]
PLG	0.00 0.00	0.1000 0.1500	11:00 11:00 11:00 11:00	50 4130 7780 12220	0,1250 0,1250 0,1250 0,1250	1 1 1 0	25000 3000 45650 0	0.0800 0.0755 0.0700 0.0000	0.1300 0.1340 0.1350 0.1400	21000 14900 50 10000	2 1 1 1
POINTPACK	18,4000	15:14	190	18.50	0.00 %	745	18.4000	18.5500	149	0	5	[+]
PNT	18.40 18.55	14.8000 22.2000	15:14 14:14 09:00 16:46	10 1 82 117	18,5000 18,5500 18,5000 18,4000	1 1 1 3	1000 50 80 242	18.2500 18.2000 18.1500 18.1000	18.6000 18.9500 19.0000 19.2000	2215 60 1749 60	1 1 1 2
POLCOLOR	1,4800	16:01	15	1.48	0.00 %	100	1.3700	1.4750	90	4	6	[+]
PLT	1.35 1.48	1.1800 1.7700	16:01 16:01 16:01 15:56	85 11 89 1	1,4750 1,4750 1,4700 1,4700	1 1 1 1	100 600 100 600	1.3600 1.3550 1.3500 1.3450	1.4800 1.4850 1.4900 1.4950	184 100 200 851	1 1 1 1
POLMAN	0,5600	15:08	30	0.56	-6.67 %	290	0.5350	0.5600	1789	4	2	[+]
PLM	0.55 0.57	0.4440 0.6650	13:47 13:46 12:18 12:18	40 40 350 1819	0,5600 0,5600 0,5500 0,5500	1 2 1 1	2000 6500 600 1000	0.5250 0.5100 0.5000 0.4920	0.5700 0.5750 0.5800 0.6000	2060 8025 90000 4410	1 1 1 3
POLTRONIC	0,6700	16:32	530	0.67	-4.29 %	1525	0.6700	0.7400	4997	1	0	[+]
PTN	0.67 0.67	0.5400 0.8000	17:00 14:35 11:22 12:35	1000 98 602 30	0,7000 0,6700 0,7000 0,6700	1 1 3 1	1552 857 5197 1429	0.6500 0.6200 0.6100 0.6000	0.7500 0.8700 0.9450 0.9500	2666 996 600 6000	2 1 1 3
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	32936	PKC	PKC	11866	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	2 1 1 1	250 500 1000 100	1.2200 1.2150 1.2000 1.1400	0.6600 1.1900 1.2500 1.2650	1710 1600 100 75	3 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	25764	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	400 500 500 500	0.3440 0.3320 0.3300 0.3200	0.3300 0.3380 0.3500 0.3660	5985 3465 3700 200	1 1 2 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	25	20.0000	PKC	8	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	5 5 5 10	17.0000 14.0000 13.0000 10.0000	18.0000 22.0000 28.0000 34.0000	54 23 90 1	1 1 1 1
PRESENT24	0,1140	09:12	2	0.11	-0.87 %	13051	0.1040	0.1140	12097	0	0	[+]
P24	0.11 0.11	0.0915 0.1360	15:00 11:41 09:00 09:30	111 7000 10 2	0,1150 0,1040 0,1150 0,1150	1 1 1 2	10000 13000 18000 7599	0.1030 0.1020 0.1010 0.1000	0.1150 0.1170 0.1180 0.1190	10631 10000 12513 10000	1 1 2 1
PROACTA	0,6800	14:17	200	0.72	-6.34 %	1300	0.6800	0.7080	400	4	3	[+]
PAC	0.68 0.72	0.5800 0.8680	13:40 13:17 11:30 09:14	430 3100 260 2	0,7100 0,7100 0,6800 0,7240	1 1 1 1	300 200 2500 40	0.6780 0.6760 0.6740 0.6680	0.7100 0.7240 0.7260 0.7300	15085 791 1338 1400	1 1 1 1
PROMISE	5,5000	16:48	150	6.60	-17.29 %	341	5.5000	5.9000	551	7	38	[+]
PRO	5.35 6.60	5.3000 7.9000	15:21 15:21 15:19 13:05	355 15 230 21	5,5500 5,5500 5,4000 5,4000	1 2 2 1	130 275 343 25	5.4000 5.3500 5.3000 5.2000	6.1500 6.2000 6.2500 6.3000	25 99 85 22	1 1 1 1
PRYMUS	6,3500	16:38	1	6.35	0.00 %	10	6.1000	6.3000	100	5	32	[+]
PRS	6.30 6.35	5.1000 7.6000	16:38 16:38 16:38 09:25	4804 165 30 5	6,3000 6,3000 6,3000 6,3500	2 1 1 2	30 20 10 40	6.0000 5.8000 5.7000 5.6500	6.3500 6.4000 6.4500 6.5000	1663 20 30 143	2 1 1 2
PYRAMID	16,1000	14:29	170	16.10	0.63 %	160	16.1000	16.7000	15	0	3	[+]
PDG	16.10 16.10	12.9000 19.3000	17:00 17:00 17:00 17:00	20 10 10 10	16,0000 16,0000 16,0000 16,0000	2 1 1 1	19 10 10 10	16.0000 15.9000 15.8000 15.7000	16.8000 16.9000 17.0000 17.1000	10 10 10 10	1 1 1 1
QNATECHNO	32,0000	10:57	27	32.00	0.00 %	2	32.5000	33.2000	45	0	4	[+]
QNA	32.00 32.00	25.6000 38.4000	10:57 10:57 09:42 09:42	3 70 10 1	32,0000 32,0000 32,0000 32,0000	2 1 1 1	110 100 30 25	32.0000 31.8500 31.6000 31.4500	33.2500 33.3500 33.4000 33.4500	75 20 77 55	2 1 1 1
QUARTICON	1,6500	11:24	93	1.65	-2.37 %	40	1.6300	1.6500	401	0	0	[+]
QON	1.65 1.65	1.3200 1.9800	11:00 15:06 11:00 11:00	6 465 40 50	1,6500 1,6900 1,6900 1,6900	1 1 1 1	20 25 25 20	1.6000 1.5900 1.5200 1.4700	1.6600 1.6800 1.6900 1.7200	635 523 490 1372	1 1 1 2
QUBICGMS	1,5950	16:46	5700	1.58	0.31 %	790	1.5400	1.5950	770	8	13	[+]
QUB	1.56 1.60	1.2650 1.8950	16:46 15:57 11:25 11:23	700 300 850 500	1,5950 1,5800 1,5550 1,5800	1 2 1 1	100 602 600 250	1.5350 1.5150 1.5100 1.5050	1.6000 1.6200 1.6450 1.6600	9195 267 347 1000	3 2 2 1
READGENE	6,0000	16:45	400	5.80	-1.32 %	3	5.7400	6.0000	15	1	4	[+]
RDG	5.80 6.12	4.6400 6.9600	16:29 14:30 10:17 10:16	35 25 10 175	6,0000 6,0000 6,1200 5,8000	1 1 1 1	100 18 20 20	5.7200 5.7000 5.6800 5.6400	6.1200 6.2000 6.2200 6.2400	188 300 100 210	1 1 1 1
REDCARPET	52,0000	16:43	14	0.00	0.00 %	2	52.5000	54.5000	5	0	0	[+]
RCM	0.00 0.00	41.6000 62.0000	10:15 10:43 10:55 16:41	20 20 20 15	53,5000 53,0000 54,5000 53,5000	1 1 1 1	20 5 50 5	52.0000 51.5000 51.0000 50.5000	55.5000 56.0000 57.0000 58.0000	20 2 5 2	1 1 1 1
REDDEV	0,4210	14:29	133	0.00	-11.55 %	98777	PKC	PKC	11748	0	0	[+]
RDS	0.00 0.00	0.3820 0.5700	14:29 14:29 14:29 14:29	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 1 1	2000 2500 10000 50000	0.8000 0.5900 0.5700 0.4700	0.4600 0.4700 0.4760 0.5800	4000 82400 300 1866	1 2 1 1
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	100000	0.1000	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 1 0	1 10000 5000 0	0.0300 0.0110 0.0100 0.0000	0.0400 0.0800 0.0990 0.1000	38107 666 41650 32250	1 1 1 1
REMORSOL	12,5500	17:00	200	12.90	-2.71 %	200	12.5000	13.0000	1358	4	49	[+]
RSP	12.00 13.00	10.3500 15.4500	15:46 15:42 15:13 15:13	1 457 1 199	13,0000 12,9500 12,9500 12,9000	1 1 1 7	100 13 200 11	12.4000 12.3500 11.8000 11.6000	13.4000 13.5000 13.8000 13.9000	1599 224 350 989	2 2 1 1
ROBINSON	3,6400	13:03	45	3.62	2.82 %	20	3.5400	3.6400	105	1	2	[+]
RBS	3.62 3.64	2.9000 4.3400	13:03 13:03 13:03 12:45	400 46 9 30	3,6200 3,6200 3,6200 3,5400	1 1 1 1	50 331 50 50	3.5200 3.4800 3.3800 3.3200	3.7000 3.7400 3.7600 3.8000	50 956 250 633	1 2 1 2
ROCCA	5,0500	09:00	6	5.05	4.34 %	20	4.7000	5.0000	44	0	0	[+]
RCA	5.05 5.05	4.0400 6.0500	09:00 09:00 16:43 16:43	20 20 5 20	5,0500 5,0500 4,8400 4,8000	1 1 1 1	20 21 20 20	4.6000 4.5000 4.4000 4.3000	5.0500 5.1000 5.1500 5.2000	14 247 555 20	1 1 1 1
RUCHCHORZ	0,3700	11:00	172	0.00	0.00 %	1000	0.3700	0.3700	373	0	0	[+]
RCW	0.00 0.00	0.2960 0.4440	11:00 11:00 11:00 11:00	313 100 4 45	0,3700 0,3700 0,3700 0,3700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.4500 0.4800 0.5000	20695 3920 350 10000	2 1 1 1
S4E	32,0000	15:56	1	0.00	0.00 %	80	30.4000	32.0000	1887	0	0	[+]
S4E	0.00 0.00	25.6000 38.4000	15:56 16:49 13:31 09:04	1 20 1 2	31,8000 30,4000 30,6000 32,0000	1 2 1 2	2 34 20 70	27.4000 27.2000 27.0000 26.2000	32.6000 32.8000 33.0000 33.2000	29 100 187 48	1 1 4 1
SAKANA	0,4760	16:39	590	0.46	0.00 %	2000	0.4320	0.4780	1880	1	0	[+]
SKN	0.46 0.48	0.3680 0.5500	16:39 09:38 09:38 16:47	410 100 2200 800	0,4600 0,4760 0,4740 0,4740	1 1 2 1	2000 2381 4500 350	0.4220 0.4200 0.4120 0.4060	0.4880 0.4920 0.4940 0.4980	1299 2600 2359 800	1 1 1 1
SAULETECH	2,5400	16:42	269	2.56	-1.55 %	916	2.5400	2.5700	875	5	14	[+]
SLT	2.51 2.59	2.0500 3.0700	16:42 16:41 14:53 14:02	748 108 37 105	2,5400 2,5700 2,5400 2,5400	1 1 2 4	950 900 2172 2398	2.5300 2.5200 2.5100 2.5000	2.5900 2.6000 2.6200 2.6300	276 1567 1400 800	1 2 1 1
SCANWAY	42,0500	16:29	64	41.10	0.00 %	22	42.0000	42.0500	122	1	43	[+]
SCW	41.10 42.05	32.9000 49.3000	16:26 15:50 15:50 15:41	11 48 30 52	42,0500 42,0000 41,9500 42,0000	1 1 1 2	40 4 194 270	41.4500 41.3000 41.2500 41.2000	42.1500 42.2000 42.3500 42.4500	30 115 10 30	1 2 1 1
SDSOPTIC	14,6000	17:00	6	14.52	-0.41 %	215	14.6000	14.6800	210	5	72	[+]
SDS	14.52 15.40	11.6200 17.4200	16:49 16:43 15:08 15:07	40 50 6 94	14,6800 14,6800 14,7000 14,7000	1 1 1 1	20 1 90 4	14.5200 14.1600 14.1000 14.0200	14.7000 14.8000 14.9000 15.1800	100 90 100 100	1 1 1 1
SEDIVIO	11,6000	16:45	110	11.90	-2.93 %	195	11.1500	11.6000	75	1	15	[+]
SED	11.15 11.90	9.5200 14.2500	16:45 16:23 16:14 16:14	15 83 5 50	11,1500 11,6000 11,6000 11,5500	1 1 1 1	100 185 200 100	11.1000 11.0500 10.6500 10.6000	11.8000 11.8500 11.9000 12.3000	50 100 300 88	1 2 1 1
SFD	1,7950	16:48	6	1.79	0.28 %	85	1.7550	1.7950	727	4	8	[+]
SFD	1.74 1.80	1.4350 2.1400	14:39 14:35 14:17 14:17	10 40 20 20	1,7950 1,7900 1,7950 1,7950	1 1 1 2	2830 28007 15 2300	1.7500 1.7400 1.7200 1.7000	1.8000 1.8100 1.8800 1.9300	2250 789 30 1367	2 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	650	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	1 1 1 1	50 100 100 100	0.6800 0.6500 0.6300 0.6000	0.8050 0.8100 0.8150 0.8200	100 100 100 100	1 1 1 1
SOFTBLUE	0,3070	15:24	1000	0.31	-0.32 %	6100	0.3000	0.3070	2100	4	1	[+]
SBE	0.31 0.31	0.2460 0.3680	15:24 10:50 09:13 09:00	2830 50 100 20	0,3070 0,3070 0,3070 0,3070	1 2 1 1	2000 16000 6000 10000	0.2980 0.2970 0.2910 0.2900	0.3080 0.3100 0.3110 0.3120	13000 2000 2978 1178	1 1 1 1
SOLARINOV	0,0620	09:03	870	0.06	0.00 %	2790	0.0562	0.0620	3500	1	0	[+]
SIN	0.06 0.06	0.0434 0.0806	17:00 16:33 15:32 15:14	1 19600 950 50000	0,0620 0,0570 0,0622 0,0600	2 1 1 1	52000 32804 10000 50000	0.0560 0.0544 0.0542 0.0540	0.0624 0.0626 0.0628 0.0630	15247 37118 60000 35246	1 1 1 1
SONKA	9,4400	17:00	13	9.60	-3.28 %	170	9.4400	9.8800	40	24	223	[+]
SOK	9.00 10.00	7.6800 11.5000	17:00 16:42 16:42 16:42	40 251 40 10	9,4400 10,0000 10,0000 10,0000	1 1 1 2	40 150 400 124	9.4200 9.3600 9.3200 9.3000	9.9000 9.9800 10.0000 10.0500	170 100 548 300	2 1 1 1
STARWARD	10,7000	17:00	19	11.28	-2.73 %	42	10.2600	10.7000	70	3	29	[+]
STA	10.02 11.28	9.0300 13.5200	17:00 16:49 16:49 16:49	1 1 1 1	10,7000 10,2600 10,2600 10,2600	2 1 1 1	145 20 30 241	10.2200 10.2000 10.1800 10.1600	10.8800 11.1400 11.1800 11.2800	20 68 10 70	2 1 1 1
STEMCELLS	0,2880	14:20	1	0.27	-2.04 %	400	0.2700	0.2880	3233	0	0	[+]
SCS	0.27 0.29	0.2140 0.3180	13:55 09:02 09:00 14:05	300 1 100 88	0,2860 0,2880 0,2660 0,2940	1 1 1 1	400 500 500 500	0.2660 0.2620 0.2600 0.2500	0.2940 0.3060 0.3080 0.3100	412 500 3410 1500	1 1 2 2
SUNDRAGON	0,3550	16:48	1152	0.35	1.43 %	568	0.3520	0.3550	1497	46	16	[+]
SDG	0.34 0.36	0.2800 0.4200	15:07 15:07 14:50 14:35	351 199 23578 300	0,3550 0,3550 0,3520 0,3550	2 2 2 2	2500 645 31799 4807	0.3430 0.3420 0.3410 0.3405	0.3570 0.3580 0.3600 0.3620	500 14758 620 23000	2 1 2 1
SUNTECH	3,9900	15:28	49	3.93	-0.25 %	545	3.8900	3.9900	643	2	7	[+]
SUN	3.86 4.00	3.1500 4.7100	15:28 14:25 10:26 10:00	32 68 8 417	3,9900 3,9900 4,0000 3,8600	1 3 2 2	3 395 583 360	3.8800 3.8700 3.8600 3.8500	4.0000 4.0200 4.0400 4.0500	1160 2050 66 76	2 1 1 1
SYNERGA	0,5520	12:48	320	0.55	-0.36 %	150	0.5080	0.5520	2120	11	6	[+]
SNG	0.51 0.55	0.4400 0.6600	12:34 12:21 12:18 12:18	500 7355 2245 400	0,5060 0,5520 0,5520 0,5500	1 1 1 1	150 500 297 7000	0.5060 0.5020 0.5000 0.4980	0.5540 0.5560 0.5580 0.5600	499 500 500 2846	1 1 1 2
SZAR	0,0975	16:37	1	0.00	0.00 %	3000	0.0895	0.0975	1999	0	0	[+]
SZR	0.00 0.00	0.0685 0.1260	16:29 16:24 16:21 16:12	1 1 4000 8000	0,0890 0,0970 0,0955 0,0990	1 1 1 1	3899 1000 2000 7999	0.0890 0.0860 0.0850 0.0840	0.1030 0.1060 0.1080 0.1090	8292 2000 19397 33000	1 1 1 2
TAMEX	2,8200	09:02	2	2.82	0.00 %	173	2.5000	2.8200	775	0	0	[+]
TOS	2.82 2.82	2.2600 3.3800	10:44 10:44 09:00 09:03	249 378 102 2	2,8200 2,8200 2,8200 2,8400	1 1 1 1	299 600 610 1	2.1800 2.1600 2.1200 1.1000	2.8400 2.8800 3.0800 3.1000	749 375 682 958	3 1 1 1
TAXNET	2,6800	15:57	103	3.02	-10.67 %	287	2.6800	2.8600	100	1	4	[+]
TXN	2.68 3.10	2.4200 3.6200	15:57 15:57 15:57 15:57	142 50 100 50	2,6800 2,7000 2,7200 2,7400	1 1 1 1	100 20 520 95	2.6600 2.6200 2.5200 2.5000	2.8800 2.9000 2.9800 3.0200	120 1591 100 305	1 1 1 1
TELEMEDPL	1,6000	14:36	144	1.57	1.27 %	1000	1.5000	1.5700	56	1	1	[+]
TMP	1.57 1.60	1.2600 1.8800	14:35 14:22 12:58 09:52	200 67 89 11	1,6000 1,5900 1,5700 1,5700	1 1 1 1	100 100 100 500	1.4600 1.4200 1.3800 1.3500	1.6000 1.6200 1.6800 1.6900	300 100 670 830	1 1 2 1
TELESTRADA	18,7000	12:40	120	18.70	1.63 %	110	18.2000	18.7000	50	0	3	[+]
TLS	18.70 18.70	15.0000 22.4000	09:03 11:49 11:48 12:18	15 135 15 20	18,7000 18,4000 18,4000 18,8000	2 1 1 1	150 150 200 130	18.0000 17.6000 17.4000 17.3000	18.8000 18.9000 19.1000 19.2000	194 380 105 494	1 1 1 1
TELGAM	0,4320	13:15	1006	0.40	-0.23 %	5067	0.4090	0.4300	11389	15	6	[+]
TLG	0.40 0.43	0.3200 0.4780	13:05 13:03 12:56 12:55	1 1499 4800 250	0,4040 0,4300 0,4300 0,4300	1 1 2 1	4800 499 806 500	0.4050 0.4040 0.4030 0.4010	0.4310 0.4320 0.4330 0.4340	440 6094 6191 1000	1 2 2 2
TERMO2PWR	0,1500	14:59	26	0.14	0.00 %	74	0.1455	0.1500	11973	0	0	[+]
T2P	0.14 0.15	0.1120 0.1680	10:54 16:15 16:15 15:49	6 1 275 1400	0,1400 0,1500 0,1495 0,1430	1 1 1 1	102 1500 3000 10133	0.1400 0.1360 0.1350 0.1345	0.1590 0.1595 0.1620 0.1645	899 9730 33531 1203	1 1 2 1
TNTPROENR	3,2200	16:47	1	3.20	0.63 %	100	3.1000	3.2200	6	2	7	[+]
TNT	3.08 3.24	2.5600 3.8400	16:41 16:16 16:16 15:02	7 6 5 1	3,1100 3,2300 3,1400 3,1400	1 1 1 1	19 10 10 10	3.0500 3.0400 3.0300 3.0200	3.2300 3.2400 3.2500 3.2600	505 1759 440 630	2 3 1 5
TREX	2,2000	09:00	5	2.20	0.00 %	10	2.1000	2.2000	1403	0	0	[+]
TRX	2.20 2.20	1.7600 2.6400	09:00 14:50 14:50 13:27	5 100 100 100	2,2000 2,2000 2,1800 2,1600	1 1 1 1	20 100 2000 100	2.0800 2.0400 2.0000 1.9600	2.2200 2.2400 2.2600 2.2800	400 100 100 100	2 1 1 1
TRUEGAMES	0,6200	15:37	165	0.63	-2.21 %	300	0.5720	0.6140	3333	8	5	[+]
TGS	0.57 0.63	0.5080 0.7600	15:37 15:34 13:53 13:53	200 4836 114 86	0,6180 0,5900 0,5900 0,5880	1 1 1 1	300 400 2500 1650	0.5700 0.5660 0.5620 0.5600	0.6200 0.6260 0.6300 0.6320	1395 136 5000 2054	1 1 1 1
UNIFIED	0,2400	11:11	800	0.24	0.00 %	1300	0.2400	0.2400	3000	2	0	[+]
UFC	0.24 0.24	0.1920 0.2880	11:00 15:07 11:00 11:00	1000 1 1000 1160	0,2400 0,2400 0,2000 0,2000	1 1 2 1	2778 2942 10600 1	0.1800 0.1700 0.1510 0.1000	0.2420 0.2700 0.2760 0.2800	6500 1852 1000 13200	1 1 1 1
VAKOMTEK	1,0100	13:17	5	0.00	0.00 %	1114	0.9200	1.0700	953	0	0	[+]
VKT	0.00 0.00	0.8100 1.2100	10:34 10:27 09:18 09:18	400 100 123 100	1,0400 1,0700 0,9200 0,9200	1 1 1 2	2000 899 1 3	0.8100 0.7550 0.5000 0.1000	1.0900 1.2000 1.4800 1.5800	120 838 596 900	1 1 1 1
VARSAV	0,4800	15:05	3000	0.47	-1.84 %	1650	0.4710	0.4890	2478	4	2	[+]
VAR	0.47 0.48	0.3760 0.5640	12:29 16:48 16:48 16:48	1000 2997 100 1000	0,4700 0,4890 0,4880 0,4880	1 2 1 1	910 2800 5500 2000	0.4700 0.4600 0.4570 0.4510	0.4970 0.5000 0.5100 0.5120	5000 245 4470 3000	2 1 1 1
VEE	19,0800	16:28	6	18.98	-1.65 %	1	18.9800	19.0800	8	3	51	[+]
VEE	18.70 19.38	15.2000 22.7500	15:50 15:45 15:45 15:45	4 24 14 1	19,1000 18,7000 18,7200 18,8200	2 2 1 1	61 198 120 1	18.5400 18.5000 18.3200 18.2600	19.1000 19.3800 19.7600 19.7800	53 140 20 280	1 1 2 2
VERBICOM	1,0800	12:26	500	1.08	0.00 %	1143	1.0000	1.0800	4265	1	1	[+]
VRB	1.08 1.08	0.8650 1.2900	09:00 12:04 09:00 09:36	10 900 10 500	1,0800 1,0800 1,0800 1,0800	1 1 1 1	200 200 200 200	0.9800 0.9600 0.9400 0.9200	1.0900 1.1000 1.1200 1.1400	5100 3500 200 1500	2 2 1 1
VIDIS	4,3000	11:00	504	0.00	0.00 %	100	4.1000	4.5000	544	0	0	[+]
VDS	0.00 0.00	3.4400 5.1500	15:00 15:00 15:00 15:00	271 1 250 238	4,3000 4,2600 4,2600 4,1200	1 1 1 1	622 60 1 1	4.0000 3.0000 2.3800 2.0000	5.6500 6.3500 6.8500 6.9500	200 220 220 300	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	1	0.0200	PKC	70065	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 1	25000 50000 160000 50000	0.0175 0.0110 0.0105 0.0100	0.0100 0.0200 0.0280 0.0300	99 3546 20000 1786180	1 1 1 2
VOOLT	2,1300	16:25	6	2.11	3.90 %	180	2.0500	2.1300	1056	2	3	[+]
VLT	2.04 2.13	1.6900 2.5300	16:25 16:25 13:20 13:20	150 254 10 270	2,1200 2,1000 2,1300 2,1200	1 2 1 1	2000 250 270 240	2.0400 2.0300 2.0200 2.0100	2.1400 2.1500 2.1600 2.1800	145 100 72 100	1 1 1 1
VRFABRIC	5,9000	17:00	11	5.86	0.34 %	20	5.7400	5.9000	29	1	6	[+]
VFA	5.52 5.90	4.6900 7.0200	16:43 14:26 14:24 12:47	39 1 20 20	5,9000 5,9000 5,9000 5,8000	1 2 1 1	136 200 250 20	5.7200 5.6200 5.5800 5.5400	6.0000 6.1000 6.1800 6.2000	40 20 50 40	1 1 1 1
VRFACTORY	0,3580	14:51	155	0.35	2.29 %	2000	0.3210	0.3570	15746	5	2	[+]
VRF	0.32 0.36	0.2800 0.4200	14:35 14:35 10:56 10:51	600 400 504 1996	0,3220 0,3220 0,3500 0,3500	1 1 1 1	2500 250 500 1000	0.3200 0.3160 0.3140 0.3130	0.3580 0.3600 0.3700 0.3740	334 500 1500 500	1 1 2 1
WERTHHOLZ	0,2040	17:00	106	0.00	0.00 %	10000	0.1800	0.2040	3994	0	0	[+]
WHH	0.00 0.00	0.1640 0.2440	10:18 13:42 11:52 11:50	5500 4523 3236 1500	0,1900 0,1900 0,2060 0,2060	1 1 2 1	3499 3000 6650 8333	0.1650 0.1640 0.1600 0.1540	0.2060 0.2100 0.2180 0.2200	6000 9556 42599 9999	1 2 2 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	0.6200	1700	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	0.6300 0.6400 0.6500 0.6600	200 100 200 200	1 1 1 1
WIERZYCL	1,0100	15:41	323	1.01	0.00 %	52	1.0000	1.1000	150	0	0	[+]
WRL	1.01 1.01	0.8100 1.2100	09:00 13:24 13:24 13:24	10 167 45 28	1,0100 1,0100 1,0200 1,0200	1 1 1 1	200 200 200 200	0.9800 0.9700 0.9650 0.9600	1.1100 1.1200 1.1300 1.1400	200 50 100 100	1 1 1 1
XBSPROLOG	97,5000	16:45	2	100.00	-2.50 %	19	97.5000	100.0000	39	0	3	[+]
XBS	97.50 100.00	80.0000 120.0000	12:21 12:16 09:29 16:41	1 10 20 20	100,0000 100,0000 100,0000 100,0000	1 1 1 1	1 106 12 15	95.5000 95.0000 94.0000 93.0000	102.0000 107.0000 108.0000 110.0000	20 3 35 57	1 1 1 3
ZORTRAX	0,0968	15:00	1000	0.10	-0.21 %	1700	0.0951	0.0966	20000	15	1	[+]
ZRX	0.10 0.10	0.0679 0.1258	15:00 11:01 11:00 11:00	1530 1047 1850 10000	0,0968 0,0969 0,0969 0,0969	1 1 1 1	2000 10085 10000 20000	0.0950 0.0940 0.0922 0.0920	0.0968 0.0969 0.0970 0.0976	24000 50000 7129 2000	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	81968.3	+0.27%	09-09
WIG20	2330.9	+0.55%	09-09
WIG20 Fut	2302.0	+0.57%	09-09
WIG20USD	601.6	+0.09%	09-09
mWIG40	6066.8	-0.55%	09-09
sWIG80	24089.0	-0.18%	09-09

Notowania Świat
Dow	40829.6	+1.20%	09-09
SP500 Fut	5480.0	-0.14%	2:41
Nikkei	36093.2	-0.34%	2:30
DAX	18443.6	+0.77%	09-09
Ropa WTI	68.8	-0.04%	2:50
Złoto	2505.2	-0.04%	2:51

Notowania Waluty
EUR/PLN	4.27583	+0.02%	2:51
CHF/PLN	4.56242	+0.06%	2:51
USD/PLN	3.87592	+0.08%	2:51
EUR/USD	1.10318	-0.05%	2:51
GBP/USD	1.30648	-0.07%	2:51
USD/JPY	143.403	+0.17%	2:51

Forum
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Dywidendy 2023 [0]

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