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	0,0946	14:55	108	0.09	0.64 %	16090	0.0910	0.0942	16892	97	9	[+]
ONE	0.09 0.10	0.0650 0.1200	14:38 14:14 14:12 14:12	1 2 28060 33472	0,0948 0,0948 0,0920 0,0908	1 4 3 5	680 11500 24150 49660	0.0908 0.0906 0.0904 0.0902	0.0944 0.0954 0.0956 0.0962	874312 2400 36347 6000	2 1 2 1
4MOBILITY	2,9800	13:43	2	0.00	0.00 %	10	2.8200	2.9800	20	0	0	[+]
4MB	0.00 0.00	2.4000 3.5600	13:43 15:51 15:26 13:44	20 12 20 6	2,9600 2,9400 2,9400 3,0000	1 1 1 1	300 10 10 20	2.8000 2.7600 2.7400 2.6000	3.0000 3.2000 3.2600 3.3200	874 20 40 249	2 1 1 1
7FIT	7,4000	15:27	77	0.00	0.00 %	30	6.7000	7.5000	89	0	0	[+]
7FT	0.00 0.00	5.9500 8.8500	15:27 15:27 16:48 16:48	115 4 295 309	7,3500 7,0000 6,8000 6,5000	2 1 1 1	425 8 25 500	6.1000 6.0500 5.8500 5.8000	9.8500 9.9000 10.0000 10.7000	199 114 136 88	1 1 1 1
7LEVELS	8,0500	11:00	2	8.05	0.00 %	69	7.4000	8.0500	34	0	0	[+]
7LV	8.05 8.05	6.4500 9.6500	11:00 15:00 11:00 15:00	2 2 25 2	8,0500 8,0500 8,0000 8,0000	1 0 0 0	100 0 0 0	6.5000 0.0000 0.0000 0.0000	8.1000 9.0000 13.2000 15.7000	63 3 200 169	1 1 1 1
ABAK	3,4200	09:00	136	0.00	0.00 %	620	3.2600	3.4200	600	0	0	[+]
ABK	0.00 0.00	2.7400 4.1000	15:18 14:25 09:51 09:47	6 100 100 700	3,3600 3,5000 3,3600 3,4600	1 1 1 0	159 400 222 0	3.1800 3.1600 2.7000 0.0000	3.7000 5.5500 0.0000 0.0000	1000 442 0 0	1 1 0 0
ABSINVEST	0,7700	15:47	100	0.00	0.00 %	500	0.7300	0.7700	450	0	0	[+]
AIN	0.00 0.00	0.6200 0.9200	15:47 15:47 15:47 14:52	500 200 500 10000	0,7600 0,7550 0,7400 0,7250	2 5 4 6	30464 12686 11500 20300	0.7250 0.7150 0.7100 0.7050	0.7750 0.7800 0.7850 0.7900	500 2579 6900 8500	1 3 2 2
ADATEX	0,2900	15:42	7000	0.29	-2.03 %	100	0.2700	0.2920	198	26	7	[+]
ADX	0.27 0.29	0.2320 0.3480	15:21 15:19 15:19 15:19	1 5900 100 7000	0,2900 0,2660 0,2660 0,2680	1 1 1 1	7200 4100 200 14000	0.2680 0.2660 0.2640 0.2620	0.2960 0.3000 0.3060 0.3100	2440 2250 98 14045	1 1 1 2
AERFINANC	0,0680	11:00	8742	0.07	-2.86 %	5958	0.0680	0.0745	200	9	1	[+]
AER	0.07 0.07	0.0480 0.0880	11:00 15:03 15:00 15:00	300 6750 3000 100	0,0680 0,0700 0,0700 0,0700	1 2 1 1	10 10999 100 36665	0.0600 0.0500 0.0430 0.0350	0.0750 0.0770 0.0840 0.0850	25000 35000 5555 7942	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	0.8000	PKC	4549	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 0 0	100 100 0 0	0.5000 0.4000 0.0000 0.0000	1.4000 1.5000 2.0000 2.4000	100 393 500 100	1 5 1 1
AGROLIGA	30,0000	14:36	19	29.80	2.04 %	6	28.2000	29.4000	16	0	5	[+]
AGL	28.00 30.00	24.0000 35.6000	14:35 14:35 14:35 14:35	2 5 40 1	28,0000 28,4000 28,6000 29,0000	2 1 1 2	9 10 13 30	28.0000 27.8000 27.6000 27.2000	29.6000 29.8000 30.0000 30.2000	10 61 76 80	1 2 1 1
AITON	0,4280	13:15	300	0.43	-2.73 %	200	0.3920	0.4260	200	5	2	[+]
AIT	0.39 0.43	0.3440 0.5150	13:15 11:38 11:38 11:37	200 701 3099 200	0,4260 0,3900 0,3900 0,4000	1 1 1 1	9299 9300 200 4000	0.3900 0.3860 0.3840 0.3820	0.4280 0.4300 0.4360 0.4380	8400 4900 200 2222	1 1 1 1
AKCEPTFIN	0,2000	11:00	20	0.00	0.00 %	4000	0.1300	0.1990	500	0	0	[+]
AFC	0.00 0.00	0.1600 0.2400	15:01 15:00 11:29 11:10	30 30 243 4000	0,2000 0,2000 0,1700 0,1700	1 1 1 0	3000 6000 5000 0	0.1200 0.1000 0.0800 0.0000	0.2000 0.2200 0.2400 0.2660	3450 19251 100 197	1 1 1 1
ANALIZY	22,0000	11:45	25	0.00	0.00 %	270	21.2000	23.0000	25	0	0	[+]
AOL	0.00 0.00	17.6000 26.4000	12:23 12:20 11:49 11:45	257 100 33 10	21,0000 21,0000 21,0000 21,0000	1 1 1 2	25 55 100 86	21.0000 20.8000 20.6000 20.2000	24.0000 24.2000 24.6000 24.8000	25 100 254 392	1 1 1 1
APANET	1,5000	15:03	340	1.26	25.00 %	61	PKC	1.4500	500	9	13	[+]
APA	1.26 1.50	1.0100 1.5100	15:02 15:00 15:00 15:00	5 6151 1 100	1,5000 1,5000 1,5000 1,5000	1 1 1 1	73 350 198 100	1.3000 1.2000 1.1300 1.0500	1.4900 1.5000 1.5400 1.5500	1510 8545 1500 200	1 2 1 1
APIS	0,0230	15:00	1	0.02	3.60 %	117000	0.0220	0.0230	434165	0	0	[+]
ASA	0.02 0.02	0.0162 0.0298	15:00 11:12 11:12 11:00	2184 4655 5345 5	0,0222 0,0228 0,0228 0,0228	1 1 1 1	2071 5420 75000 20000	0.0206 0.0204 0.0202 0.0200	0.0234 0.0254 0.0256 0.0260	130469 104303 150000 8000	2 1 1 1
APOLLO	0,6950	11:00	1	0.00	0.00 %	79	0.6250	0.6950	932	0	0	[+]
APC	0.00 0.00	0.5600 0.8300	11:00 15:00 15:00 15:00	1 1 199 9	0,6950 0,7000 0,7000 0,7100	1 1 1 1	807 500 1100 1000	0.6200 0.5750 0.5050 0.5000	0.7000 0.7100 0.7200 0.7350	3000 350 695 1500	1 1 1 1
APS	7,3500	17:00	30	7.35	-6.96 %	45	7.3500	7.9000	241	0	1	[+]
APS	7.35 7.85	5.9000 8.8000	16:46 16:45 12:48 12:48	3 10 20 20	7,3500 7,8500 7,3500 7,3500	1 2 1 1	138 100 278 2	7.3000 7.2500 7.2000 7.1000	7.9500 8.0000 8.2000 8.2500	501 93 340 189	1 2 1 2
AQUABB	13,6000	10:59	5	0.00	0.00 %	5	13.2000	13.6000	5	0	0	[+]
AQU	0.00 0.00	10.9000 16.3000	10:58 09:23 09:23 09:12	5 5 5 2	13,5000 13,5000 13,3000 13,0000	1 1 1 1	5 83 180 5	13.1000 13.0000 12.9000 12.5000	13.7000 14.0000 14.2000 14.4000	5 10 5 10	1 1 1 1
AQUAPOZ	12,2000	09:00	1	12.20	0.00 %	2	11.4000	12.2000	195	0	0	[+]
AQA	12.20 12.20	9.8000 14.6000	09:55 09:00 12:43 09:00	2 2 230 200	12,2000 12,2000 11,1000 11,2000	1 1 1 1	200 200 75 100	11.0000 10.6000 9.0500 8.1000	12.3000 12.5000 13.3000 13.4000	100 90 40 950	1 1 1 1
ARTGAMES	0,4630	16:00	150	0.46	-0.86 %	700	0.4600	0.4690	380	0	0	[+]
ARG	0.46 0.46	0.3710 0.5540	16:28 15:53 15:48 13:58	200 2110 54 100	0,4670 0,4700 0,4700 0,4700	1 2 1 1	800 1440 500 25	0.4540 0.4520 0.4510 0.4440	0.4700 0.4800 0.4840 0.4860	2666 249 350 750	3 1 1 1
ASTRO	0,0895	16:17	8150	0.00	0.00 %	100	0.0805	0.0860	900	0	0	[+]
ASR	0.00 0.00	0.0630 0.1160	16:17 16:17 13:19 09:14	450 1400 950 10	0,0895 0,0890 0,0895 0,0905	1 1 2 1	1000 300 9900 9000	0.0770 0.0750 0.0730 0.0725	0.0870 0.0875 0.0880 0.0895	1400 1700 77371 1130	1 1 1 1
ATCCARGO	15,2000	16:47	50	15.45	0.33 %	150	15.2000	15.5000	357	0	2	[+]
ATA	15.20 15.55	12.4000 18.5000	12:54 12:54 12:54 12:54	17 20 10 53	15,5500 15,5000 15,5000 15,4500	1 2 3 1	20 250 391 200	15.1500 15.0500 15.0000 14.8500	15.5500 15.6000 15.6500 15.7000	73 90 91 30	1 1 1 2
ATOMJELLY	1,1000	16:43	11	1.10	0.00 %	81	0.9850	1.1000	1170	5	5	[+]
ATJ	0.98 1.10	0.8800 1.3200	16:40 16:29 16:29 16:29	250 50 100 50	1,0000 1,1000 1,0900 1,0700	2 1 1 1	1789 100 1 100	0.9800 0.9600 0.9550 0.9400	1.1100 1.1200 1.1300 1.1400	1599 50 150 550	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	20674	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1600	10208 1000 9288 974	2 1 2 1
AUXILIUM	1,4000	17:00	8	1.43	-3.45 %	1950	1.3600	1.4000	2097	31	43	[+]
AUX_	1.32 1.45	1.1500 1.7100	16:07 16:07 15:41 15:38	300 586 710 1200	1,3600 1,3600 1,3900 1,3900	1 3 4 2	247 2320 3244 4000	1.3500 1.3400 1.3300 1.3200	1.4100 1.4200 1.4300 1.4400	1500 650 200 1851	1 1 1 2
AZTEC	2,2400	15:32	20	2.12	-0.88 %	50	2.1000	2.2600	1000	1	1	[+]
AZC	2.12 2.24	1.7000 2.5400	15:32 16:04 15:28 09:26	480 1 215 5	2,1200 2,2600 2,1200 2,3600	1 1 1 1	100 100 50 100	2.0800 2.0600 2.0400 2.0200	2.2800 2.3000 2.3200 2.3400	100 1309 50 50	1 2 1 1
BALTICON	17,0000	17:00	1	16.80	6.25 %	12	15.4000	17.0000	536	0	1	[+]
BLT	15.30 17.00	13.5000 20.0000	17:00 16:46 13:08 09:20	3 1 13 2	17,0000 15,4000 17,0000 17,0000	1 1 2 2	6 39 483 105	15.3000 15.1000 15.0000 14.8000	18.0000 18.1000 18.2000 18.9000	100 18 72 9	1 1 1 1
BELEAF	3,7000	11:00	10	3.70	-5.13 %	337	3.7000	4.0000	219	0	0	[+]
BLF	3.70 3.70	2.9600 4.4400	15:00 11:00 11:00 15:00	1000 10 174 5	3,9000 3,7000 3,9800 4,0000	1 1 1 1	20 20 199 150	3.6000 3.5000 3.2400 3.2200	4.1000 4.2800 4.3000 4.3200	20 20 422 463	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	11906	0.2300	PKC	21410	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	6200 20000 30000 0	0.2200 0.1000 0.0300 0.0000	0.0900 0.1100 0.1500 0.2100	715 20000 4000 22206	1 1 1 3
BINARY	3,3600	13:40	25	0.00	0.00 %	5	3.3000	3.4000	1095	0	0	[+]
BHX	0.00 0.00	2.7000 4.0200	13:38 09:40 09:40 09:40	600 305 15 20	3,3400 3,3400 3,3400 3,3200	1 1 1 1	25 50 25 25	3.2400 3.2000 3.1600 3.1400	3.4200 3.4400 3.5000 3.5200	1000 60 15 1022	1 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	20959	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	500 400 1000 250	0.0500 0.0400 0.0300 0.0200	0.1100 0.1300 0.1340 0.1360	4990 1 100250 92340	2 1 2 4
BIOGENED	26,0000	16:02	60	26.80	-5.11 %	65	26.0000	28.0000	227	0	4	[+]
BGD	26.00 26.80	21.6000 32.0000	13:44 09:00 13:04 10:42	75 17 5 27	26,8000 27,4000 28,0000 28,6000	1 1 1 1	79 30 30 30	25.6000 22.0000 20.4000 20.2000	30.4000 31.8000 32.4000 32.6000	35 31 60 400	1 1 1 2
BIOMASS	0,1354	17:00	70	0.14	-2.17 %	570	0.1336	0.1354	30	84	11	[+]
BEP	0.13 0.14	0.1082 0.1622	17:00 17:00 17:00 16:17	200 100 85 15	0,1354 0,1354 0,1354 0,1348	1 1 1 1	1000 1000 3118 400	0.1334 0.1328 0.1326 0.1324	0.1356 0.1360 0.1372 0.1380	7480 100 100 261	1 1 1 2
BIZTECH	0,1550	14:58	68	0.16	-3.12 %	1600	0.1520	0.1570	6232	142	22	[+]
BTK	0.16 0.16	0.1250 0.1870	14:36 14:36 14:35 13:53	100 4900 5000 6000	0,1550 0,1550 0,1550 0,1550	1 2 1 1	6000 46000 2516 897	0.1510 0.1500 0.1490 0.1480	0.1580 0.1590 0.1600 0.1630	20500 100 50000 7794	1 1 1 1
BKDGAMES	3,3400	14:33	8	3.22	1.83 %	30	3.2000	3.3400	22	2	6	[+]
BKD	2.95 3.34	2.5800 3.8600	14:33 14:33 14:33 14:33	20 310 600 2	3,3000 3,2800 3,2800 3,2800	1 2 1 1	30 40 40 30	3.1600 3.1200 3.1000 3.0800	3.3600 3.3900 3.4000 3.4800	30 119 30 30	1 1 1 1
BLACKPOIN	0,3260	17:00	1200	0.33	12.41 %	1255	0.3260	0.3280	7000	251	79	[+]
BPN	0.29 0.33	0.2620 0.3900	16:46 16:39 16:36 16:22	4800 9350 650 5000	0,3260 0,3200 0,3200 0,3200	2 2 1 1	15650 12000 71170 5900	0.3040 0.3020 0.2960 0.2940	0.3340 0.3440 0.3680 0.3780	3000 4780 2700 4200	1 1 1 1
BLACKROSE	0,9200	16:47	170	0.94	-2.13 %	30	0.8700	0.9200	889	1	1	[+]
BRP	0.87 0.94	0.7550 1.1200	16:32 16:29 16:29 16:29	1 1 500 20	0,8650 0,8750 0,9000 0,9000	1 3 1 1	342 717 1600 663	0.8650 0.8600 0.8500 0.8450	0.9300 0.9350 0.9400 0.9600	1366 681 8894 4501	2 1 3 2
BPC	0,1800	14:25	355	0.00	0.00 %	100	0.1710	0.1790	200	0	0	[+]
BPC	0.00 0.00	0.1440 0.2160	14:25 14:24 14:24 14:24	100 8840 2110 100	0,1790 0,1610 0,1660 0,1670	1 1 1 1	2000 200 200 2160	0.1700 0.1670 0.1620 0.1610	0.1800 0.1840 0.1850 0.1900	19920 500 5419 200	2 1 1 1
BRAS	0,2520	15:48	1000	0.25	-1.56 %	2000	0.2440	0.2520	2500	62	15	[+]
BSA	0.24 0.25	0.1970 0.2940	13:48 13:36 13:07 12:48	600 3000 500 9000	0,2540 0,2440 0,2540 0,2460	1 1 1 2	2250 1000 1400 5800	0.2420 0.2400 0.2380 0.2360	0.2540 0.2560 0.2580 0.2600	54977 17990 5955 18460	4 3 1 5
BSH	12,3000	16:00	1980	11.80	-1.60 %	30	11.9000	12.2000	20	3	33	[+]
BSH	11.65 12.30	9.4400 14.1500	15:58 15:58 15:58 15:07	20 7 170 1	12,3000 12,0000 12,0000 11,9500	1 2 1 2	20 203 150 195	11.8000 11.7000 11.6500 11.6000	12.3000 12.3500 12.4000 12.5000	472 345 400 131	2 1 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	80	0.3780	PKC	8000	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	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.2700 0.3000 0.3500 0.3700	16745 170 2800 4676	2 1 1 2
CANNABIS	0,3805	17:00	231	0.38	0.66 %	1469	0.3805	0.3860	414	260	101	[+]
CBD	0.38 0.40	0.3025 0.4535	17:00 17:00 17:00 17:00	769 1000 1000 1000	0,3805 0,3805 0,3805 0,3805	3 1 1 1	16231 1700 6000 1000	0.3800 0.3790 0.3780 0.3770	0.3865 0.3880 0.3885 0.3890	1200 900 2016 10214	1 1 4 3
CARBON	5,9000	11:05	350	0.00	0.00 %	421	5.9000	6.0000	112	0	0	[+]
CRB	0.00 0.00	4.7200 7.0800	11:05 10:10 10:08 10:07	139 100 100 300	5,9000 5,9000 5,9000 5,9000	2 1 2 3	1230 67 515 150	5.8000 5.5600 5.5400 5.5000	6.1000 6.1400 6.1600 6.1800	342 2 2 2	2 1 1 1
CARLSON	4,1600	17:00	5	4.18	-0.24 %	22	4.1000	4.1600	148	0	0	[+]
CAI	4.10 4.18	3.3450 5.0100	15:58 15:58 14:13 14:13	2 8 5 13	4,1600 4,1550 4,1550 4,1500	1 1 1 2	100 100 100 125	4.0900 4.0850 4.0650 4.0500	4.1800 4.2000 4.2500 4.2700	98 485 40 100	1 1 1 1
CARPATHIA	1,7100	11:08	100	1.75	-8.06 %	110	1.7100	1.7600	100	1	1	[+]
CRC	1.71 1.75	1.4000 2.1000	11:08 11:08 09:09 16:34	585 100 10 100	1,7300 1,7500 1,8600 1,8400	1 2 1 1	100 500 100 100	1.6400 1.5000 1.3000 1.1000	1.7800 1.8000 1.8300 1.8500	100 100 100 1000	1 1 1 2
CCS	0,8400	12:51	51	0.00	0.00 %	307	0.8000	0.8400	634	0	0	[+]
CCS	0.00 0.00	0.6750 1.0000	11:36 11:30 11:30 11:26	16 48 452 13	0,8100 0,8450 0,8450 0,8450	1 1 1 1	477 325 1572 1000	0.7850 0.7800 0.7600 0.7500	0.8500 0.8850 0.9000 0.9500	1000 1400 2487 1088	1 1 2 2
CDA	23,0000	16:47	2	23.20	-1.71 %	4	23.0000	23.1000	250	1	16	[+]
CDA	22.80 23.40	18.6000 27.8000	16:16 15:37 15:37 15:09	9 12 5 6	23,0000 23,4000 23,3000 23,3000	1 2 7 7	132 156 1273 694	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.6000 23.7000	719 1200 25 2020	1 1 2 2
CFG	2,1400	09:00	2	2.14	0.47 %	155	2.0200	2.1300	548	0	0	[+]
CFG	2.14 2.14	1.7150 2.5600	11:45 11:45 09:00 16:31	44 57 2 643	2,1300 2,1000 2,0900 2,1000	2 2 3 1	233 250 1370 813	2.0100 2.0000 1.9950 1.9900	2.1400 2.1600 2.1900 2.2200	948 1000 125 22	1 1 1 1
CHERRY	8,6400	10:09	2	9.18	-5.05 %	155	8.6000	9.1400	5	0	0	[+]
CHP	8.64 9.18	7.3600 11.0000	09:00 13:00 13:00 09:00	2 4 16 2	9,1800 9,1000 9,1000 9,1000	1 1 1 1	109 10 220 307	8.4000 8.3600 8.1800 8.1000	9.1800 9.2000 9.8600 9.8800	216 115 225 79	1 1 1 1
CMI	13,4000	10:13	6	13.40	0.00 %	6	13.1000	13.5000	5	0	0	[+]
CMI	13.40 13.40	10.8000 16.0000	14:36 14:11 14:06 09:04	22 2 200 5	13,4000 13,4000 13,4000 13,4000	1 1 1 1	5 5 5 5	12.8000 12.3000 12.0000 11.6000	13.6000 13.7000 13.8000 13.9000	5 10 15 200	1 2 2 1
CONSOLE	8,8500	14:23	106	0.00	0.00 %	40	8.7000	9.1000	15	0	0	[+]
CLA	0.00 0.00	7.1000 10.6000	13:57 09:35 10:13 12:41	75 25 70 5	8,8000 8,8000 8,8500 8,9000	1 1 1 1	25 35 10 25	8.6500 8.6000 8.5000 8.4500	9.1500 9.3500 9.5000 9.6000	125 10 15 5	1 1 1 1
COSMA	0,5350	09:36	50	0.54	0.00 %	296	0.4940	0.5350	1000	0	0	[+]
COS	0.54 0.54	0.4280 0.6400	09:47 13:06 13:06 12:45	50 100 100 10	0,5350 0,5300 0,5250 0,5400	1 1 1 1	200 2177 2680 499	0.4840 0.4820 0.4800 0.4740	0.5400 0.5500 0.5600 0.5700	3068 1100 100 100	3 2 1 1
CTEGROUP	0,0442	16:42	10000	0.04	-1.34 %	15000	0.0424	0.0444	18500	43	2	[+]
CTE	0.04 0.04	0.0314 0.0582	15:05 13:07 13:03 12:52	10000 500 21000 1622	0,0424 0,0444 0,0426 0,0448	1 1 1 1	17938 30000 35850 10000	0.0422 0.0420 0.0404 0.0402	0.0446 0.0448 0.0450 0.0460	15970 45383 22126 11639	1 1 1 1
CWA	4,5900	13:53	15	4.83	-3.57 %	33	4.4400	4.5900	85	3	13	[+]
CWA	4.50 4.83	3.8650 5.7900	13:45 13:44 13:39 13:39	449 43 970 50	4,5000 4,5000 4,5000 4,5000	1 1 3 1	50 100 701 500	4.3800 4.3600 4.3000 4.2900	4.6800 4.6900 4.7200 4.7600	50 50 50 300	1 1 1 1
CZARNKOW	0,0780	15:00	100	0.08	2.63 %	55	0.0760	0.0795	100	0	0	[+]
BRO	0.08 0.08	0.0550 0.1010	11:00 15:00 11:00 11:00	55 5838 1414 900	0,0760 0,0700 0,0750 0,0750	1 2 1 1	200 25175 2000 100	0.0625 0.0620 0.0610 0.0600	0.0820 0.0825 0.0830 0.0850	100 8912 2000 5000	1 1 1 1
DANKS	0,5800	14:47	170	0.58	7.41 %	1100	0.5150	0.5800	2346	0	0	[+]
DNS	0.58 0.58	0.4640 0.6950	10:47 13:53 13:53 12:28	830 214 1786 190	0,5400 0,5850 0,5600 0,5400	1 1 2 1	1983 2000 2980 2000	0.5100 0.5000 0.4320 0.4000	0.5850 0.5950 0.6200 0.6500	5603 2678 1149 1300	1 1 1 1
DDISTANCE	0,1275	11:00	90	0.13	-1.92 %	4910	0.1275	0.1330	3493	0	0	[+]
DDI	0.13 0.13	0.1020 0.1530	11:00 15:21 15:20 15:01	10 10000 10 5000	0,1275 0,1300 0,1300 0,1300	2 1 1 1	22103 2500 6899 12500	0.1265 0.1210 0.1180 0.1175	0.1350 0.1390 0.1395 0.1400	6735 3500 25000 1450	1 1 1 2
DEKTRA	7,8200	16:46	30	7.82	-0.26 %	10	7.6200	7.8200	783	0	0	[+]
DKR	7.82 7.84	6.2600 9.3800	13:44 13:44 11:29 10:54	2 10 10 7	7,8400 7,8200 7,8400 7,5000	1 1 1 3	235 10 10 1064	7.6000 7.5600 7.5200 7.5000	7.8400 7.8800 7.9000 7.9200	262 5 10 5	1 1 1 1
DETGAMES	1,0000	10:44	50	0.00	0.00 %	550	0.9500	1.0000	50	0	0	[+]
DEG	0.00 0.00	0.8000 1.2000	10:42 10:42 16:48 16:48	50 44 1 9	1,0500 1,0500 1,0500 1,0200	1 2 1 1	50 100 50 50	0.9000 0.8500 0.8400 0.8300	1.0500 1.1000 1.1200 1.1500	50 79 100 85	1 2 2 2
DGNET	7,4200	13:32	13	0.00	0.00 %	102	7.1800	7.4200	20	0	0	[+]
DGN	0.00 0.00	5.9400 8.9000	13:32 12:09 09:00 13:34	20 2 2 2	7,4200 7,2800 7,1800 7,1800	1 1 1 1	10 54 20 20	7.1000 6.8200 6.8000 6.7000	7.4400 7.4600 7.5000 7.5200	79 243 10 20	1 2 1 1
DITIX	0,1900	09:05	5	0.19	0.00 %	5000	0.1715	0.1900	69980	0	0	[+]
DTX	0.19 0.19	0.1520 0.2280	15:09 12:35 11:53 11:52	15 1000 1848 2632	0,1900 0,1720 0,1800 0,1800	1 1 1 1	1129 3999 10000 11000	0.1650 0.1640 0.1630 0.1615	0.1920 0.1940 0.1945 0.1950	3500 9995 34342 10000	1 1 3 1
DRAGEUS	1,8850	13:06	9	1.66	5.31 %	115	1.7300	1.8800	1180	5	9	[+]
DRG	1.60 1.89	1.3300 1.9900	13:06 13:06 13:06 13:06	191 9 100 191	1,8700 1,8700 1,8600 1,8500	1 1 1 1	100 100 100 200	1.6700 1.6500 1.6300 1.6200	1.8850 1.8900 1.9150 1.9200	286 200 50 429	2 1 1 1
DRFINANCE	0,5400	12:49	1500	0.50	10.20 %	2000	0.5050	0.5400	4433	5	2	[+]
DRF	0.50 0.54	0.4000 0.6000	12:49 09:16 10:02 09:00	2500 597 1 570	0,5350 0,5000 0,4900 0,4900	1 1 1 1	1756 664 5000 1000	0.5000 0.4900 0.4700 0.4500	0.5450 0.5500 0.5600 0.5750	4487 2355 7186 643	1 1 3 1
DUALITY	1,1500	12:08	100	0.00	0.00 %	20	1.1450	1.1450	60	0	0	[+]
DUA	0.00 0.00	0.9200 1.3800	12:03 12:03 12:03 12:03	802 200 10 1267	1,0800 1,0800 1,0900 1,1000	2 1 1 1	260 172 10 10	1.0900 1.0800 1.0750 1.0600	1.1500 1.1550 1.1600 1.1650	4120 20 211 212	4 1 2 2
EASYCALL	6,9000	12:18	33	7.05	-2.13 %	380	6.8000	6.9000	7	2	12	[+]
ECL	6.80 7.05	5.6500 8.4500	12:18 11:04 10:58 10:58	17 100 333 50	6,8000 6,8000 6,8000 6,8500	1 1 1 1	200 250 95 25	6.7000 6.6500 6.6000 6.5500	6.9500 7.0500 7.5000 7.6500	430 539 50 525	1 1 2 2
ECCGAMES	0,4800	15:58	1462	0.48	0.63 %	400	0.4430	0.4800	3638	5	2	[+]
ECC	0.44 0.49	0.3820 0.5720	10:30 10:12 10:11 10:11	12 100 125 1000	0,4850 0,4850 0,4850 0,4800	1 2 1 1	350 1190 200 300	0.4420 0.4400 0.4320 0.4300	0.4850 0.4880 0.4890 0.4900	3988 350 4242 18000	2 1 2 1
ECO5TECH	1,6400	14:59	30	1.65	-1.80 %	50	1.5900	1.6400	70	2	3	[+]
ECT	1.52 1.65	1.3200 1.9800	12:16 12:15 11:14 11:13	448 825 400 150	1,5500 1,5500 1,5200 1,5300	1 1 1 2	2000 2200 1000 1050	1.5800 1.5700 1.5650 1.5600	1.6450 1.6500 1.6900 1.7000	442 654 1955 750	1 1 3 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	3280	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	12000 500 200 5000	0.0900 0.0600 0.0400 0.0200	0.1390 0.1400 0.1440 0.1450	2000 5086 500 17050	2 2 1 2
EKIOSK	1,1100	09:00	10	1.11	0.00 %	200	1.0500	1.1100	767	0	0	[+]
EKS	1.11 1.11	0.8900 1.3300	09:00 15:14 09:16 15:46	10 10 10 472	1,1100 1,1100 1,1500 1,1500	1 1 2 1	200 200 3000 100	1.0400 1.0300 1.0000 0.9900	1.1300 1.1500 1.1900 1.2000	10579 249 100 200	1 1 1 1
EKIPA	3,5800	14:13	38	3.62	-1.10 %	641	3.5300	3.5800	299	3	10	[+]
EEE	3.51 3.62	2.9000 4.3400	13:13 12:50 12:50 12:50	13 19 616 416	3,5800 3,5100 3,5100 3,5200	2 2 2 2	195 877 400 85	3.5200 3.5100 3.5000 3.4600	3.5900 3.6200 3.6700 3.6800	300 1456 200 847	1 2 1 1
EKOBOX	1,2000	17:00	12	1.25	-4.00 %	2000	1.1600	1.2000	488	30	35	[+]
EBX	1.15 1.25	1.0000 1.5000	16:11 16:08 16:08 16:05	1080 190 310 190	1,2100 1,2100 1,2100 1,2100	2 1 1 1	3200 500 500 1000	1.1500 1.1400 1.1300 1.1200	1.2100 1.2200 1.2300 1.2400	1230 2000 500 1500	1 2 1 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0775 0.0880 0.0890 0.0935	6868 33210 2000 17777	1 1 1 1
EKOPARK	3,7800	12:07	100	3.70	-2.58 %	20	3.6000	3.7200	900	0	1	[+]
EPR	3.70 3.86	2.9600 4.4400	11:18 11:18 11:18 11:18	10 5 50 95	3,8600 3,7200 3,7000 3,7000	1 1 1 1	15 20 20 20	3.5000 3.4000 3.3000 3.2400	3.7800 3.8400 3.8800 3.9000	1674 549 439 20	2 1 1 1
EKOPOL	4,8000	13:46	3	4.92	-2.44 %	516	4.7600	4.9200	2271	0	0	[+]
EGH	4.80 4.92	3.9400 5.9000	13:46 13:45 12:54 11:21	3 5 10 20	4,8600 4,9000 4,9200 4,9200	1 1 1 3	3 80 300 25	4.6600 4.6400 4.6000 4.5200	5.0000 5.1500 5.3000 5.3500	500 1637 487 300	1 4 2 1
EMONT	0,8920	11:00	1390	0.89	2.53 %	15	0.8400	0.8900	1626	3	2	[+]
ELM	0.89 0.89	0.7140 1.0700	11:00 11:00 11:00 15:06	1000 190 10 150	0,8920 0,8920 0,8920 0,8700	2 1 1 1	2600 100 100 8500	0.7800 0.7400 0.7000 0.6400	0.8920 0.8980 0.9000 0.9200	4794 1000 5524 8000	2 1 1 2
EMPERIA	4,1500	15:00	46	4.00	15.28 %	636	4.2000	4.1500	161	0	0	[+]
EMP	4.00 4.15	3.2000 4.8000	15:00 11:00 11:00 15:00	4 10 5 947	4,1500 4,0000 4,0000 3,6000	1 1 1 2	1000 300 199 15000	3.4000 3.2000 3.0100 3.0000	4.2000 4.3000 4.5000 4.9000	850 794 2026 100	1 1 1 1
ENEIDA	10,2000	17:00	2	0.00	0.00 %	10	9.6000	10.2000	8	0	0	[+]
END	0.00 0.00	8.2000 12.2000	09:37 09:37 09:37 09:37	3 10 10 5	10,1000 9,9000 9,7000 9,6500	1 1 1 1	10 10 10 10	9.2000 9.0000 8.7000 8.4000	10.4000 10.8000 11.4000 11.7000	10 10 10 10	1 1 1 1
EONET	18,0000	15:34	26	17.90	0.56 %	20	17.4000	17.9000	20	0	8	[+]
EON	17.20 18.00	14.4000 21.4000	15:34 15:34 15:34 15:34	19 20 115 10	17,9000 17,8000 17,5000 17,5000	1 1 1 1	20 20 20 20	16.9000 16.7000 16.6000 16.4000	18.0000 18.1000 18.3000 18.5000	774 10 10 10	1 1 1 1
ESKIMOS	0,1950	11:00	125	0.20	0.00 %	10600	0.1940	0.2040	300	0	0	[+]
ESK	0.20 0.20	0.1560 0.2340	11:00 15:00 11:29 11:00	294 2260 740 260	0,1950 0,1950 0,1960 0,1960	1 1 1 1	150 125 300 500	0.1900 0.1880 0.1860 0.1820	0.2100 0.2160 0.2200 0.2240	240 450 104 125	1 1 2 1
EUROSNACK	2,5300	12:10	5	2.51	0.00 %	273	2.5100	2.5300	929	0	1	[+]
ECK	2.51 2.53	2.0100 3.0100	09:31 09:31 15:35 14:12	227 7 50 20	2,5100 2,5100 2,5300 2,5100	5 1 1 1	1795 5 5 5	2.5000 2.4900 2.4800 2.4700	2.5400 2.5500 2.5600 2.5700	1769 4933 4105 326	4 3 3 1
EUROTAX	3,4600	11:28	200	3.42	1.17 %	607	3.3000	3.4600	379	1	2	[+]
ETX	3.42 3.46	2.7400 4.1000	10:40 11:27 11:27 11:18	500 17 1983 517	3,4200 3,4200 3,5000 3,5000	1 1 2 1	309 1000 3300 1500	3.2400 3.2200 3.1600 3.1400	3.6200 3.6600 3.9000 3.9200	117 600 100 350	1 1 1 1
EXAMOBILE	3,3800	10:52	600	0.00	0.00 %	20	3.3800	3.4600	955	0	0	[+]
EXA	0.00 0.00	2.7200 4.0400	10:52 10:11 10:11 09:16	20 60 20 280	3,3800 3,3800 3,3800 3,3600	1 1 1 1	20 20 20 20	3.3600 3.3200 3.2600 3.2400	3.4800 3.5000 3.5800 3.6000	319 20 23 20	1 1 2 1
EXCELLENC	0,2380	17:00	1	0.24	2.15 %	1884	0.2350	0.2380	8091	208	49	[+]
EXC	0.23 0.24	0.1890 0.2830	17:00 17:00 16:48 16:48	100 500 616 800	0,2380 0,2380 0,2350 0,2380	1 2 2 1	350 7000 10800 8008	0.2340 0.2330 0.2320 0.2310	0.2390 0.2400 0.2410 0.2420	23611 1000 500 9369	1 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	1000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0350 0.4200 0.5300 0.5700	10000 12579 1111 11459	1 1 1 1
FARM51	8,1300	17:03	91	7.82	3.17 %	150	8.1200	8.1300	654	16	125	[+]
F51	7.60 8.30	6.2600 9.3800	17:03 17:00 17:00 16:41	55 45 155 40	8,1300 8,1300 8,1300 8,2000	1 1 1 1	20 244 45 200	8.1000 8.0800 8.0400 8.0200	8.2000 8.2600 8.2800 8.2900	512 198 3 10	1 1 1 1
FARMYFO	15,0000	11:00	1	15.00	7.14 %	40	12.8000	15.0000	199	0	0	[+]
FFP	15.00 15.00	12.0000 18.0000	11:00 15:00 15:00 11:00	21 15 5 7	15,0000 14,0000 14,0000 14,0000	1 1 1 1	100 2000 500 2300	8.0000 6.5000 6.4000 6.2000	15.5000 17.0000 19.4000 111.0000	350 250 40 88	1 1 1 1
FEMTECH	0,7850	15:19	117	0.67	42.73 %	1000	0.7000	0.7950	1520	6	5	[+]
FEM	0.67 0.79	0.5350 0.7950	15:19 15:19 15:00 15:00	2100 99 2000 1	0,7850 0,7850 0,7850 0,7850	1 1 1 0	2352 1000 3333 0	0.5500 0.5000 0.4000 0.0000	0.8800 1.1600 1.2400 1.4300	700 650 350 1350	1 1 1 1
FHDOM	4,7600	11:12	211	0.00	0.00 %	150	4.0200	5.0000	2000	0	0	[+]
FHD	0.00 0.00	3.8200 5.7000	14:59 14:59 14:55 09:00	33 67 145 17	5,4000 4,8000 4,8000 4,8000	1 1 1 1	400 198 400 116	4.0000 3.5400 3.5200 3.1000	5.1000 5.4000 5.5000 6.0000	197 997 1000 89	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1000	0.5000	PKC	34207	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	1000 1429 5000 20000	0.3910 0.3500 0.1000 0.0800	0.4000 0.4500 0.4880 0.4920	340 1112 3000 24	1 1 1 1
FINTECH	0,0830	17:00	10000	0.08	4.40 %	500	0.0790	0.0830	1000	122	10	[+]
FTH	0.08 0.09	0.0560 0.1030	15:34 15:30 14:53 14:53	50 500 19450 11000	0,0845 0,0845 0,0800 0,0785	1 1 1 2	9000 500 500 10500	0.0785 0.0780 0.0770 0.0765	0.0835 0.0840 0.0845 0.0850	20000 9500 19950 11000	1 2 1 1
FOOTHILLS	0,3400	15:27	200	0.31	9.68 %	800	0.3400	0.3400	925	1	0	[+]
FTL	0.31 0.34	0.2480 0.3720	15:01 15:00 11:00 15:00	300 200 100 50	0,3400 0,3400 0,3100 0,3100	1 1 1 1	350 500 490 500	0.3100 0.2900 0.2780 0.2600	0.3500 0.3800 0.3900 0.4300	200 370 200 100	1 1 1 1
FOREVEREN	4,1000	17:00	50	4.22	-2.84 %	825	4.1000	4.1500	100	8	32	[+]
FOR	4.10 4.28	3.3800 5.0600	16:39 16:32 16:32 16:32	100 125 125 100	4,1100 4,1000 4,1100 4,1100	1 2 3 1	1000 350 1538 100	4.0800 4.0600 4.0500 4.0400	4.1600 4.2200 4.2300 4.2400	100 100 100 375	1 1 1 3
FORTWRO	42,8000	14:57	30	44.00	-2.73 %	19	42.8000	43.4000	10	0	5	[+]
FRW	42.80 44.00	35.2000 52.8000	14:57 14:57 09:40 16:31	50 20 5 90	42,9000 43,0000 44,0000 44,0000	1 1 1 1	25 10 45 9	42.4000 42.0000 41.7000 41.2000	43.5000 43.7000 43.9000 44.0000	100 10 15 65	1 1 1 2
FOTOVOLT	0,8100	15:38	200	0.00	0.00 %	200	0.7750	0.8050	100	0	0	[+]
FVE	0.00 0.00	0.6500 0.9700	14:49 14:32 13:43 13:26	1000 3248 1230 200	0,8050 0,8000 0,8050 0,8050	1 1 1 1	300 2154 300 200	0.7600 0.7550 0.7250 0.7100	0.8100 0.8150 0.8200 0.8300	8546 3300 10005 2000	2 1 3 1
GALVO	1,1200	14:32	143	0.00	0.00 %	1000	1.0400	1.1200	1200	0	0	[+]
GAL	0.00 0.00	0.9000 1.3400	13:07 09:25 09:24 09:24	200 307 2117 1000	1,1200 1,1400 1,1400 1,1100	1 1 1 1	858 991 2500 1556	1.0200 1.0100 0.9650 0.9600	1.1300 1.1400 1.1600 1.1900	1000 1886 1863 1083	1 2 2 1
GAMEDUST	0,0490	11:37	4000	0.05	-10.91 %	4500	0.0468	0.0490	500	15	1	[+]
GDC	0.05 0.05	0.0384 0.0712	10:49 10:49 09:28 09:14	9000 2000 3500 5368	0,0548 0,0548 0,0550 0,0550	1 1 1 1	7000 13900 30000 50000	0.0460 0.0442 0.0410 0.0400	0.0548 0.0586 0.0600 0.0684	3000 20000 21846 9986	1 1 1 1
GAMIVO	16,3000	13:45	2	16.00	1.88 %	1	16.0500	16.3000	86	2	26	[+]
GMV	15.70 16.30	12.8000 19.2000	13:45 13:45 12:38 11:13	1 1 2 1	16,1500 16,1500 16,0000 15,9000	1 1 2 1	1573 100 48 19	16.0000 15.9000 15.7000 15.6500	16.3500 16.4000 16.4500 16.5000	201 40 150 200	2 1 1 1
GENOMED	26,0000	14:19	31	0.00	0.00 %	2	25.0000	25.6000	2	0	0	[+]
GEN	0.00 0.00	20.8000 31.2000	14:19 14:19 14:19 14:19	4 10 2 3	26,0000 25,8000 25,6000 25,4000	1 1 1 2	3 41 2 13	24.8000 24.6000 24.4000 24.2000	25.8000 26.2000 26.4000 26.6000	10 5 5 2	1 1 1 1
GENXONE	5,0200	14:35	1	5.00	0.00 %	5	4.9100	5.0200	192	0	2	[+]
GX1	4.91 5.02	4.0000 6.0000	14:11 14:11 14:11 14:11	1 3 24 20	4,9100 4,9200 4,9400 4,9400	2 2 2 1	248 1120 218 20	4.9000 4.8400 4.8000 4.7400	5.0600 5.0800 5.1000 5.1600	232 489 19 20	1 1 1 1
GEOTRANS	8,0000	16:15	1300	8.02	-0.25 %	50	7.9800	8.0200	200	3	21	[+]
GTS	7.84 8.02	6.4200 9.6200	16:15 14:37 14:37 13:45	1000 35 26 2	8,0000 7,9800 7,9800 7,9800	1 1 2 1	25 1422 178 8	7.9200 7.9000 7.8400 7.8000	8.0400 8.0600 8.1000 8.1400	117 625 1000 100	1 1 1 1
GHYDROGEN	2,2600	13:42	1	2.10	0.89 %	23	2.0200	2.2200	20	1	1	[+]
GHY	2.02 2.26	1.6800 2.5200	13:42 13:42 13:42 13:42	39 5 35 20	2,2600 2,2400 2,2400 2,2200	1 1 1 1	20 177 20 1	1.9000 1.8400 1.8300 1.7200	2.2400 2.2600 2.2800 2.3000	957 187 40 500	2 1 1 1
GKSKAT	0,1300	11:00	10000	0.13	0.00 %	16000	0.1320	0.1300	15000	76	10	[+]
GKS	0.13 0.13	0.1040 0.1560	11:00 11:00 11:00 11:00	9551 5000 30649 6500	0,1300 0,1300 0,1300 0,1300	1 1 0 0	5000 7000 0 0	0.1200 0.1100 0.0000 0.0000	0.1380 0.1400 0.1850 0.1940	12000 140122 10 9200	1 2 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2000 0.2400 0.5500 0.0000	53261 18469 303 0	2 1 1 0
GOTFI	13,5000	11:00	10	0.00	0.00 %	0	0.0000	13.5000	90	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	12:56 11:03 11:01 11:00	20 1 9 1	16,2000 16,2000 16,2000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	15.0000 16.2000 19.4000 100.0000	103 200 10 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	50	0.2000	PKC	17043	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 0	7200 34000 130000 0	0.1400 0.0200 0.0100 0.0000	0.1000 0.2200 0.2520 0.2580	220 10000 8245 7000	1 2 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.2500	11964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREMPCO	1,1400	12:16	80	1.15	-4.20 %	5605	1.0800	1.1300	50	6	6	[+]
GRM	1.08 1.15	0.9200 1.3800	10:54 10:48 10:25 10:25	77 5500 50 50	1,0800 1,0800 1,0800 1,0900	2 2 1 1	1993 1100 2000 100	1.0700 1.0300 1.0200 1.0100	1.1400 1.1500 1.1600 1.1700	3470 2363 50 50	2 2 1 1
GRUPAMZ	0,3700	16:49	1000	0.39	-3.90 %	150	0.3660	0.3700	18594	13	5	[+]
GMZ	0.36 0.39	0.3090 0.4630	14:29 13:50 13:50 13:08	200 44 306 362	0,3660 0,3700 0,3690 0,3700	1 1 1 1	100 33360 5000 2000	0.3590 0.3580 0.3500 0.3480	0.3850 0.3860 0.3880 0.3900	335 3919 1578 3199	1 1 1 2
GRUPAREC	69,0000	16:46	15	69.00	0.73 %	5	69.0000	70.5000	49	0	1	[+]
GRC	69.00 70.50	55.5000 82.5000	15:37 09:57 09:00 15:29	1 1 2 1	70,5000 69,0000 69,0000 68,5000	1 3 3 2	1 36 113 316	67.5000 66.5000 66.0000 65.5000	71.0000 71.5000 72.0000 72.5000	6 1 67 29	2 1 2 2
HEMP	0,3715	17:00	1000	0.37	0.68 %	1561	0.3715	0.3720	9983	190	71	[+]
HMP	0.36 0.39	0.2960 0.4430	17:00 16:44 16:38 15:44	1439 145 30 956	0,3715 0,3715 0,3715 0,3675	1 1 2 1	544 1010 4006 1610	0.3675 0.3665 0.3660 0.3655	0.3725 0.3740 0.3750 0.3775	1140 995 7500 8000	1 1 1 1
HILANDER	2,3300	17:00	10	2.31	-3.72 %	200	2.2800	2.3300	1112	52	117	[+]
HER	2.18 2.42	1.8500 2.7700	17:00 17:00 17:00 16:34	100 900 300 46	2,3300 2,3300 2,3300 2,2700	1 1 1 2	200 800 302 1082	2.2700 2.2600 2.2500 2.2200	2.3400 2.4400 2.4900 2.5000	1000 5710 600 200	1 3 1 1
HIPOWERSA	0,5280	16:34	1000	0.54	-2.22 %	20	0.5020	0.5280	4834	19	10	[+]
HPE	0.47 0.59	0.4320 0.6480	16:24 16:07 15:29 15:29	20 88 1000 1113	0,5280 0,5280 0,4700 0,4700	2 1 1 1	2030 500 1990 100	0.5000 0.4800 0.4740 0.4720	0.5300 0.5500 0.5700 0.5720	10000 3152 20 20	1 2 1 1
HIPROMINE	195,0000	16:47	10	196.00	-1.02 %	20	195.0000	198.5000	8	1	113	[+]
HPM	195.00 199.00	157.0000 235.0000	16:47 16:46 16:46 14:30	10 10 10 186	195,0000 195,0000 195,0000 195,0000	1 1 1 2	10 5 2 54	194.5000 194.0000 192.0000 191.0000	199.5000 201.0000 202.0000 203.0000	63 2 5 21	1 1 1 2
HORTICO	8,1500	17:00	7	8.05	0.00 %	1750	8.0000	8.1500	903	1	8	[+]
HOR	8.00 8.15	6.4500 9.6500	16:49 16:26 15:53 15:53	60 250 2 2	8,0000 8,0500 8,1500 8,1500	3 2 1 2	1665 412 258 570	7.9000 7.8500 7.8000 7.7500	8.2000 8.2500 8.3000 8.3500	1311 1668 18 1430	2 2 1 2
Hub.Tech	0,2750	17:00	1	0.27	-0.18 %	196	0.2710	0.2750	945	22	6	[+]
HUB	0.27 0.28	0.2180 0.3260	17:00 16:29 16:29 16:29	4 466 1000 1	0,2750 0,2710 0,2715 0,2720	2 1 2 1	3600 10000 2590 500	0.2705 0.2700 0.2685 0.2680	0.2760 0.2770 0.2775 0.2780	950 6814 1800 30620	1 2 1 7
HURTIMEX	0,1470	13:56	50	0.15	-1.34 %	317	0.1470	0.1480	4010	0	0	[+]
HRT	0.15 0.15	0.1180 0.1760	14:03 12:29 12:28 11:00	20 2000 1000 839	0,1490 0,1390 0,1380 0,1370	1 1 1 2	1660 10333 14600 12992	0.1410 0.1400 0.1360 0.1350	0.1490 0.1500 0.1600 0.1640	12089 8000 3500 3839	1 1 1 1
HYDRAPRES	0,4240	13:13	80	0.00	0.00 %	50	0.4240	0.4400	50	0	0	[+]
HPS	0.00 0.00	0.3400 0.5050	11:22 09:27 09:27 09:00	30 20 50 100	0,4240 0,4240 0,4240 0,4300	1 1 1 1	50 100 250 200	0.4200 0.4100 0.4000 0.3900	0.4500 0.4520 0.4540 0.4580	50 300 395 100	1 1 1 1
HYENERGY	2,8000	15:15	266	0.00	0.00 %	377	PKC	PKC	979	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	1 1 6 1	77 50 78 500	2.8500 2.8000 2.7900 2.7000	2.5000 2.7800 2.8000 2.8500	300 38 1395 355	1 1 6 1
IBCPOLSKA	1,8600	16:29	100	1.84	1.09 %	127	1.6200	1.8600	704	3	6	[+]
IBC	1.60 1.86	1.4800 2.2000	16:25 12:12 12:12 12:12	653 2300 50 20	1,6200 1,6000 1,6400 1,6400	1 1 1 1	200 800 2000 50	1.6100 1.5600 1.5500 1.5200	1.8700 1.8800 1.9000 1.9500	20 20 200 20	1 1 1 1
ICECODE	0,1600	15:28	494	0.16	5.96 %	1035	0.1520	0.1600	541	1	0	[+]
ICG	0.16 0.16	0.1300 0.1940	09:27 17:00 09:58 17:00	450 1485 1 1	0,1620 0,1510 0,1670 0,1590	3 1 1 1	10000 1000 5515 4499	0.1500 0.1480 0.1440 0.1430	0.1610 0.1620 0.1630 0.1700	8284 10589 9055 21550	1 2 1 2
ICPD	1,6400	11:02	1	1.54	-1.20 %	20	1.5300	1.5800	100	1	1	[+]
ICD	1.53 1.64	1.2400 1.8400	11:01 11:01 11:37 11:37	665 50 55 45	1,5300 1,5400 1,6600 1,6500	1 1 1 1	20 20 20 20	1.5100 1.4600 1.3400 1.2000	1.6000 1.6300 1.6400 1.6500	100 100 215 100	1 1 1 1
IDH	1,2900	15:00	55	0.00	0.00 %	110	1.2000	1.3700	20	0	0	[+]
IDH	0.00 0.00	1.0400 1.5400	11:00 15:06 15:06 15:00	527 25 575 479	1,2900 1,2700 1,2700 1,2700	1 1 1 1	419 500 590 2000	1.1900 1.1500 1.1200 1.1100	1.3800 1.4500 1.4800 1.4900	190 18 20 693	1 1 1 2
IGORIA	0,2190	16:37	1800	0.24	-8.75 %	1000	0.2120	0.2240	3500	24	5	[+]
IGT	0.20 0.24	0.1920 0.2880	16:36 16:02 16:02 13:47	200 1888 1400 100	0,2170 0,2170 0,2170 0,2040	1 1 3 1	2000 2400 1950 4050	0.2100 0.2080 0.2070 0.2050	0.2250 0.2270 0.2280 0.2290	5000 800 700 2987	1 1 1 1
IMAGEPWR	3,8600	15:18	27	4.50	-3.98 %	573	3.8600	4.0400	500	1	6	[+]
IPW	3.86 4.50	3.6000 5.4000	15:18 13:36 12:08 10:34	23 50 227 50	3,9400 3,9400 3,9400 4,0400	1 1 1 0	357 202 1 0	3.6000 3.2400 1.0000 0.0000	4.4800 4.5000 4.5200 4.7800	732 595 342 162	3 1 1 1
IMMGAMES	1,9400	14:57	516	0.00	0.00 %	800	1.6500	2.0200	504	0	0	[+]
IMG	0.00 0.00	1.5600 2.3200	10:00 10:00 10:00 09:14	125 516 559 559	2,0800 1,9400 1,8000 1,8000	1 0 0 0	900 0 0 0	1.3000 0.0000 0.0000 0.0000	2.0800 2.4800 2.5000 2.8000	485 240 360 15000	1 1 1 1
INCUVO	0,8100	16:48	185	0.81	-4.71 %	230	0.8080	0.8460	450	5	4	[+]
IVO	0.80 0.85	0.6500 0.9740	10:50 10:17 10:17 10:17	1600 1005 295 700	0,8500 0,8500 0,8500 0,8480	1 1 1 3	800 800 70 4340	0.8060 0.8040 0.8020 0.8000	0.8480 0.8500 0.8700 0.8780	800 1395 122 100	1 2 1 1
INFRA	4,9800	17:00	5	4.80	3.75 %	555	4.6600	4.9800	401	3	15	[+]
IFA	4.72 5.00	3.8400 5.7600	17:00 15:50 15:50 15:19	5 487 13 555	4,9800 4,7200 4,7200 4,7400	1 1 1 3	20 20 20 593	4.6400 4.5800 4.5700 4.5400	4.9900 5.0000 5.0200 5.0600	410 10 395 750	1 1 1 1
INTERIAPL	7,8000	16:49	50	7.80	-1.89 %	501	7.8000	7.9500	89	0	0	[+]
INT	7.80 7.80	6.2500 9.3500	10:50 13:49 10:03 10:01	4 5 127 25	7,8000 7,9500 7,9500 7,9500	1 1 2 2	250 263 22 194	7.7500 7.6500 7.5000 7.4000	8.0000 8.1000 8.1500 8.2000	361 300 328 111	2 1 2 1
INTM	0,0575	15:00	2000	0.06	-1.71 %	14900	0.0425	0.0575	6000	2	0	[+]
IMR	0.06 0.06	0.0405 0.0745	15:00 11:10 11:10 11:00	2000 1220 5824 1000	0,0585 0,0455 0,0455 0,0455	1 1 1 2	30000 33800 10000 59000	0.0420 0.0365 0.0355 0.0335	0.0590 0.0595 0.0600 0.0700	59 11200 8900 2209	1 1 1 1
INTWORKS	1,3200	15:30	1	0.00	0.00 %	100	1.3300	1.3800	225	0	0	[+]
IWS	0.00 0.00	1.0600 1.5800	14:27 15:32 15:08 10:07	75 61 50 50	1,3200 1,3300 1,3300 1,3300	1 1 1 1	149 100 1400 100	1.3200 1.3000 1.2800 1.2700	1.4000 1.4600 1.4900 1.5200	130 50 100 25	1 1 1 1
INVENTION	0,1780	16:41	500	0.18	0.34 %	4235	0.1780	0.1790	112047	130	23	[+]
INM	0.18 0.18	0.1440 0.2160	16:03 15:46 15:42 15:39	1265 99 55 50000	0,1780 0,1790 0,1814 0,1794	1 2 1 1	100 14589 64867 6000	0.1778 0.1772 0.1770 0.1760	0.1810 0.1814 0.1816 0.1832	99 7445 15795 8000	1 1 2 1
INVESTEKO	2,4000	15:21	499	0.00	0.00 %	500	2.3000	2.4600	500	0	0	[+]
IVE	0.00 0.00	1.9200 2.8800	13:58 15:48 15:48 15:06	1 1 189 300	2,4000 2,5600 2,5000 2,4000	1 1 1 0	300 100 404 0	2.0000 1.8000 1.7000 0.0000	2.6000 2.7000 2.8800 2.9000	250 500 2000 795	1 1 1 1
JRCGROUP	0,1385	13:45	169	0.14	-0.36 %	964	0.1190	0.1385	63324	12	2	[+]
JRC	0.12 0.14	0.1110 0.1660	13:35 10:33 10:18 10:05	1407 10000 36 100	0,1385 0,1385 0,1190 0,1385	1 2 1 1	15000 50996 5000 17000	0.1185 0.1180 0.1170 0.1080	0.1390 0.1395 0.1400 0.1435	525982 17357 50000 16147	2 1 2 1
JUJUBEE	1,4050	16:48	100	1.41	-1.75 %	2500	1.3800	1.4100	150	7	10	[+]
JJB	1.38 1.41	1.1250 1.6850	14:49 14:49 14:49 14:49	1789 600 361 250	1,3750 1,3750 1,3800 1,3800	1 1 1 1	211 200 500 1486	1.3750 1.3650 1.3600 1.3550	1.4200 1.4300 1.4350 1.4400	350 159 698 1500	1 1 1 2
KANCELWEC	2,9600	15:04	1	0.00	0.00 %	616	2.5600	2.9600	2358	0	0	[+]
KPI	0.00 0.00	2.3800 3.5400	14:58 14:56 09:00 17:00	4000 2647 358 1	2,6000 2,8000 2,8000 2,9600	1 1 1 1	618 250 290 1000	2.5400 2.4000 2.1200 2.1000	2.9800 3.0000 3.0400 3.0800	746 801 652 700	1 2 1 1
KBJ	25,2000	14:54	15	26.60	-3.08 %	83	25.2000	25.8000	15	0	4	[+]
KBJ	25.20 26.60	21.4000 31.8000	14:54 10:37 10:37 09:00	35 84 1 2	25,4000 25,8000 26,0000 26,6000	1 2 1 1	200 231 20 46	25.0000 24.0000 23.4000 23.2000	26.2000 26.6000 26.8000 27.0000	80 18 80 74	1 1 2 1
KLABATER	0,4160	16:17	25	0.42	0.00 %	400	0.3990	0.4170	630	0	0	[+]
KBT	0.42 0.42	0.3330 0.4990	17:00 14:15 14:15 11:12	20 1250 1407 1421	0,4160 0,4000 0,4000 0,4000	1 2 1 1	910 450 7000 925	0.3980 0.3940 0.3930 0.3920	0.4180 0.4190 0.4220 0.4350	899 546 895 700	2 3 1 1
KLEPSYDRA	7,1800	16:29	5	7.12	0.84 %	48	7.1200	7.1800	987	19	134	[+]
KLE	6.98 7.20	5.7000 8.5400	16:26 16:26 16:26 16:19	92 2 6 100	7,1000 7,1000 7,1000 7,1000	2 2 1 2	202 75 804 52	7.0800 7.0400 7.0200 7.0000	7.2000 7.2200 7.2600 7.3000	5134 2800 28 530	5 1 2 2
KLON	1,5500	09:30	15	1.55	0.00 %	50	1.5000	1.5400	50	0	0	[+]
KLN	1.55 1.55	1.2400 1.8600	09:45 09:56 10:38 10:38	15 15 15 5	1,5500 1,5500 1,5000 1,5000	1 1 1 1	50 50 100 50	1.4400 1.4200 1.3500 1.3000	1.5500 1.5800 1.6400 1.6800	955 20 20 50	1 1 1 1
KOOL2PLAY	1,0500	09:00	49	0.00	0.00 %	50	1.0100	1.1000	50	0	0	[+]
K2P	0.00 0.00	0.8400 1.2600	16:15 16:15 16:15 16:15	45 860 50 45	1,2000 1,1800 1,1700 1,1500	1 1 1 1	50 200 100 200	1.0000 0.9700 0.9500 0.9100	1.1400 1.2000 1.2500 1.2700	100 55 50 200	1 1 1 1
KORBANK	8,5500	14:32	109	8.30	1.79 %	27	8.2000	8.6000	45	1	6	[+]
KOR	8.30 8.55	6.6500 9.9500	14:32 14:32 14:21 12:32	200 25 40 34	8,5500 8,5500 8,4500 8,4000	1 1 1 2	2 15 60 2787	8.1500 8.1000 8.0500 8.0000	8.6500 8.7500 8.8000 8.8500	200 265 225 35	1 2 2 1
KUBOTA	11,3000	16:07	1	11.10	-0.88 %	10	10.6000	11.3000	19	1	11	[+]
KUB	10.50 11.30	8.9000 13.3000	16:07 15:07 15:07 15:07	15 8 5 187	11,2000 10,5000 10,7000 10,7000	1 2 1 1	2 223 30 20	10.5000 10.4000 10.3000 10.2000	11.4000 11.5000 11.6000 11.7000	241 3749 276 270	4 2 2 2
KUPIEC	0,9500	17:00	1	0.84	7.95 %	1250	0.8000	0.9500	6944	6	5	[+]
KPC	0.78 0.95	0.6700 1.0000	10:01 10:00 10:00 09:12	77 250 319 1128	0,7800 0,7800 0,7800 0,8000	1 1 1 1	900 1923 890 1985	0.7900 0.7800 0.7300 0.7250	0.9650 0.9700 0.9750 1.0500	749 690 831 500	1 1 1 1
LABOCANNA	0,3420	17:00	3963	0.34	-1.16 %	25	0.3320	0.3420	1167	15	5	[+]
LCN	0.33 0.35	0.2740 0.4100	17:00 16:29 16:25 15:33	89 100 861 25	0,3420 0,3450 0,3420 0,3320	1 1 1 1	1001 1001 4000 26	0.3310 0.3300 0.3260 0.3220	0.3450 0.3500 0.3570 0.3620	900 3300 4011 1201	1 2 1 1
LEGIMI	52,5000	16:35	1	44.00	18.24 %	1	44.4000	46.0000	140	1	33	[+]
LEG	44.00 52.50	35.2000 52.5000	16:35 16:35 16:35 16:35	1 3 1 1	52,0000 52,0000 49,2000 47,8000	1 1 3 1	69 50 541 100	44.2000 44.0000 43.2000 42.8000	47.0000 48.4000 48.6000 52.5000	57 51 130 50	1 1 1 1
LETUS	1,2100	17:00	124	1.10	-3.20 %	1000	1.1100	1.2100	346	15	17	[+]
LET	1.03 1.21	0.8800 1.3200	17:00 16:13 16:13 16:11	676 20 280 57	1,2100 1,1900 1,1800 1,1800	1 2 1 1	1783 764 1100 2000	1.1000 1.0500 1.0400 1.0300	1.2400 1.2500 1.2600 1.3000	583 2678 2127 400	1 3 2 1
LEXBONO	0,1780	09:00	100	0.18	-1.11 %	3500	0.1560	0.1780	5900	0	0	[+]
LXB	0.18 0.18	0.1425 0.2130	09:00 16:26 10:52 09:04	100 10 500 7000	0,1800 0,1815 0,1540 0,1815	1 1 1 1	6455 500 1000 5500	0.1540 0.1535 0.1530 0.1525	0.1810 0.1815 0.1820 0.1825	5500 12890 4593 1000	1 1 1 1
LGTRADE	3,7400	13:47	497	3.70	1.08 %	5	3.6000	3.7000	600	1	5	[+]
LGT	3.70 3.74	2.9600 4.4400	13:47 17:00 12:31 12:31	890 10 10 10	3,7000 3,7000 3,4000 3,5000	1 1 1 1	5 5 5 625	3.5000 3.4000 3.3000 3.2000	3.7400 3.7600 3.7800 3.8200	3403 4600 6781 4000	1 1 4 1
LMGAMES	0,9840	09:00	15	0.98	0.00 %	160	0.9280	0.9840	128	0	0	[+]
LMG	0.98 0.98	0.7880 1.1800	09:14 09:11 09:00 16:38	127 21 10 550	0,9840 0,9820 0,9820 0,9840	1 1 1 1	110 50 50 200	0.9260 0.9240 0.9220 0.9180	0.9860 0.9900 0.9920 0.9940	100 120 200 200	1 1 1 1
LOKATYBUD	0,9900	15:00	120	0.98	1.02 %	84	0.9800	0.9750	1028	1	1	[+]
LBD	0.98 0.99	0.7850 1.1700	11:00 11:00 11:00 15:24	500 20 80 702	0,9800 0,9800 0,9800 0,9800	1 1 1 1	1500 100 3147 1800	0.8700 0.8600 0.8500 0.8300	0.9800 0.9900 1.0000 1.1000	25563 7933 1900 2000	1 2 3 2
LTGAMES	1,6100	15:17	45	1.66	-2.72 %	15	1.6100	1.6800	155	4	7	[+]
LTM	1.57 1.70	1.3250 1.9850	12:09 11:47 11:18 11:17	150 200 100 50	1,6000 1,5700 1,6900 1,6800	1 1 1 2	850 20 50 73	1.6000 1.5700 1.5500 1.5200	1.6900 1.7000 1.7100 1.7500	1297 9747 50 60	1 1 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1000	0.2380	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	2200 1000 5000 4000	0.2300 0.2200 0.2000 0.1700	0.2800 0.2840 0.2920 0.2980	2000 135214 400 200	1 3 1 1
LUG	4,7800	16:30	208	4.78	0.00 %	612	4.7200	4.7800	46	1	5	[+]
LUG	4.70 4.80	3.8400 5.7000	10:24 10:24 09:11 09:11	254 106 190 210	4,7000 4,7000 4,8000 4,7800	3 1 1 1	923 500 500 150	4.7000 4.6000 4.5000 4.2600	4.8000 4.9800 5.8500 5.9500	500 2000 225 300	1 1 1 1
LUKARDI	0,5050	09:18	180	0.51	0.00 %	3000	0.4100	0.5050	6961	0	0	[+]
LUK	0.51 0.51	0.4040 0.6050	14:47 14:47 14:47 14:47	246 1154 2800 1400	0,5050 0,5000 0,4980 0,4960	1 1 1 1	10 1024 2222 3750	0.4000 0.3900 0.3520 0.3500	0.5200 0.5500 0.5700 0.5900	2041 2400 1755 5000	1 1 1 1
M4B	5,5000	12:08	19	5.50	19.57 %	1100	5.0000	6.6000	255	0	0	[+]
M4B	5.50 5.50	4.4000 6.6000	12:01 11:00 11:00 11:00	1 605 255 250	5,5000 4,6000 4,6000 4,6000	1 2 1 1	88 4595 12 349	4.6800 4.6000 4.0000 3.6800	12.4000 12.6000 14.9000 32.0000	64 77 52 719	1 1 1 1
MADKOM	2,0400	13:27	300	2.04	-3.77 %	550	1.9200	2.0200	511	1	3	[+]
MAD	2.04 2.04	1.6400 2.4400	09:17 16:20 15:43 11:37	1000 50 500 200	2,0400 2,1200 1,9400 2,0000	1 2 1 1	2500 1350 800 863	1.9000 1.8500 1.7400 1.7300	2.0400 2.1400 2.2000 2.2200	720 468 1290 788	1 1 2 1
MADMIND	1,2000	15:51	10	1.20	0.42 %	120	1.1600	1.1950	150	0	0	[+]
MMS	1.20 1.20	0.9600 1.4400	14:24 14:24 16:47 16:13	40 130 20 50	1,1950 1,1950 1,1950 1,1800	1 2 1 1	300 260 2000 350	1.1500 1.1450 1.1400 1.1250	1.2000 1.2350 1.2400 1.2600	1565 150 1600 100	1 1 1 1
MAKOLAB	5,3500	09:39	600	0.00	0.00 %	1265	5.1000	5.3500	7874	0	0	[+]
MLB	0.00 0.00	4.2800 6.4000	09:39 09:37 11:35 11:35	374 352 371 885	5,3500 5,4000 5,4000 5,4000	1 2 1 1	471 2300 800 139	4.9800 4.9000 4.8000 4.5400	5.5000 5.5500 5.6000 5.7000	5200 300 1300 1500	2 1 2 1
MAXIPIZZA	0,5200	12:24	1	0.00	0.00 %	15333	0.4940	0.5200	999	0	0	[+]
MXP	0.00 0.00	0.4160 0.6200	11:23 09:43 09:18 09:12	1 25 700 5000	0,4900 0,5500 0,5300 0,5300	1 1 1 1	5000 4000 3323 2777	0.4920 0.4900 0.4880 0.4860	0.5400 0.5500 0.5950 0.6350	4200 1975 2230 5000	1 1 1 1
MBFGROUP	2,0500	16:10	1	2.03	-4.21 %	1230	1.9750	2.0600	1000	8	16	[+]
MBF	2.00 2.08	1.6250 2.4300	15:33 10:18 09:41 09:35	999 10 100 10	2,0500 2,0800 2,0000 2,0000	1 2 1 2	1000 1207 1500 2200	1.9700 1.9650 1.9600 1.9500	2.0800 2.1400 2.2500 2.2600	1536 4774 999 445	2 1 1 1
MEDAPP	0,1715	17:00	1	0.17	3.31 %	7942	0.1715	0.1720	2948	25	4	[+]
MDA	0.16 0.17	0.1330 0.1990	16:42 16:42 16:39 16:20	941 59 57 2	0,1720 0,1720 0,1715 0,1715	2 1 1 1	120 5000 60 61	0.1690 0.1680 0.1675 0.1670	0.1725 0.1735 0.1745 0.1750	485 690 2212 13778	2 2 1 1
MEDCAMP	0,6980	14:58	17	0.66	-0.29 %	1667	0.6800	0.6980	799	2	2	[+]
MDP	0.66 0.70	0.5320 0.7960	09:39 09:24 09:05 14:46	524 300 1600 54	0,6940 0,6940 0,6640 0,7000	1 1 1 1	40 1925 1000 1915	0.6660 0.6620 0.6600 0.6580	0.7000 0.7040 0.7080 0.7120	2611 20 20 15	2 1 1 1
MEDICOBIO	0,2590	17:00	150	0.25	1.97 %	180	0.2400	0.2590	350	12	3	[+]
MDB	0.24 0.26	0.2000 0.3000	16:49 16:49 16:49 16:49	415 1648 500 500	0,2600 0,2600 0,2590 0,2580	1 1 1 1	500 500 500 500	0.2380 0.2370 0.2360 0.2350	0.2600 0.2620 0.2630 0.2640	10212 500 6569 9640	2 1 1 2
MEDTECH	0,4190	17:00	496	0.44	-4.34 %	4200	0.4030	0.4190	7815	483	198	[+]
MDT	0.39 0.44	0.3500 0.5240	17:00 17:00 16:49 16:49	504 1000 2 1	0,4190 0,4190 0,4200 0,4070	1 3 1 2	5000 9555 5000 7500	0.4020 0.4010 0.4000 0.3940	0.4200 0.4240 0.4300 0.4310	2070 2500 17700 2000	2 1 2 1
MEGAPIXEL	4,5200	11:00	20	4.52	0.89 %	10	4.3400	4.5200	5	0	0	[+]
MPS	4.52 4.52	3.6200 5.4000	15:00 11:00 15:00 11:00	2 2 4 10	4,4800 4,4800 4,4800 4,4800	1 1 1 1	10 15 5 50	4.3200 4.3000 4.2200 4.2000	4.6800 5.2500 5.3000 5.3500	100 119 515 25	1 1 2 1
MENNICASK	54,0000	15:40	9	57.00	-7.53 %	55	54.6000	56.0000	34	0	12	[+]
MNS	54.00 57.00	45.6000 68.4000	15:40 15:40 15:31 15:31	30 30 12 27	54,2000 54,2000 54,0000 54,2000	2 4 1 1	151 117 488 12	54.4000 54.0000 53.6000 52.6000	56.6000 57.4000 57.6000 57.8000	39 37 50 25	1 1 1 1
MENTZEN	37,8750	15:43	19	37.49	1.03 %	5	37.4500	37.8750	33	1	22	[+]
XDD	36.90 37.90	29.9950 44.9850	14:26 14:25 13:35 13:33	4 2 11 49	37,8700 37,8700 37,9000 37,9000	1 1 1 1	5 5 8 5	37.4100 37.3000 37.2900 37.2000	37.8800 37.9000 37.9500 37.9900	25 18 6 147	1 1 2 1
MERA	1,4900	09:04	10	0.00	0.00 %	20	1.4200	1.4900	20	0	0	[+]
MER	0.00 0.00	1.2000 1.7800	09:00 15:45 15:45 09:14	10 80 20 20	1,4900 1,4900 1,5000 1,6200	1 1 1 1	20 282 20 20	1.4000 1.3800 1.3600 1.3400	1.5400 1.5800 1.6000 1.6200	20 20 20 20	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	35178	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	0.0100 0.1400 0.1500 0.1700	80000 100 3000 22089	1 1 1 3
MGAMES	5,6800	15:12	235	5.77	-2.07 %	195	5.4700	5.7000	236	1	3	[+]
MGS	5.68 5.77	4.6160 6.9240	15:03 14:13 14:13 10:26	64 126 74 100	5,7000 5,7000 5,7700 5,7700	1 1 0 0	369 139 0 0	5.2000 4.6000 0.0000 0.0000	5.8000 6.1300 6.1400 6.2000	100 377 219 162	1 1 1 1
MILISYS	1,6250	17:00	296	1.47	9.43 %	700	1.5700	1.6250	405	108	176	[+]
MLM	1.44 1.76	1.1800 1.7600	16:37 16:35 16:35 16:35	70 229 1300 900	1,6300 1,5600 1,5600 1,5650	2 1 2 1	3703 10 3482 700	1.5600 1.5550 1.5400 1.5300	1.6300 1.6350 1.6450 1.6600	930 210 10 1000	1 2 1 1
MILKPOL	0,4200	11:00	1925	0.00	0.00 %	2066	0.3640	0.4200	1075	0	0	[+]
MLP	0.00 0.00	0.3360 0.5000	11:00 11:00 15:00 15:00	1181 2000 1000 1000	0,4200 0,4200 0,4200 0,4200	1 1 1 1	3469 1480 2000 2000	0.3600 0.3400 0.3000 0.2700	0.4780 0.4800 0.5000 0.5250	1181 4000 3166 1498	1 1 1 1
MILTON	0,3390	10:53	10	0.00	0.00 %	10000	0.3100	0.3350	329	0	0	[+]
MTN	0.00 0.00	0.2720 0.4060	10:46 10:08 17:01 16:46	1500 10 4888 2000	0,3200 0,3390 0,3160 0,3160	1 1 3 1	1140 10000 25302 10000	0.3060 0.3040 0.3000 0.2980	0.3360 0.3450 0.3460 0.3480	2500 1999 4836 5888	1 1 1 1
MINERAL	0,9500	16:32	2	0.84	-2.56 %	1500	0.7750	0.9500	723	1	0	[+]
MND	0.69 0.95	0.6700 1.0000	12:46 12:30 10:56 11:56	1 30 550 75	0,9000 0,6850 0,8350 0,9750	1 1 1 1	1000 4000 860 3500	0.7700 0.7600 0.7350 0.7300	0.9550 0.9600 1.0300 1.0800	2044 3500 493 1010	1 1 1 1
MMCPL	9,7500	09:19	1	9.70	1.04 %	100	8.4500	9.6500	12	0	0	[+]
MMC	9.70 9.75	7.8000 11.6000	09:00 16:37 11:46 11:46	20 55 49 26	9,7000 9,6500 9,6500 9,6000	1 1 1 1	45 59 170 39	8.4000 8.3500 8.3000 8.0500	9.7500 9.8000 10.2000 10.9000	78 103 99 238	1 1 1 2
MOONLIT	0,2300	15:00	1400	0.23	0.00 %	22600	0.2100	0.2300	12012	7	2	[+]
MLT	0.23 0.23	0.1840 0.2760	15:00 15:00 15:27 15:20	5999 1 710 950	0,2300 0,2300 0,2300 0,2300	1 1 1 1	4000 4000 15 12998	0.1800 0.1700 0.1670 0.1600	0.2380 0.2500 0.2600 0.3500	1901 5000 6000 5000	1 1 1 1
MPAY	0,2700	16:41	85	0.27	-0.18 %	500	0.2665	0.2695	100	41	11	[+]
MPY	0.27 0.28	0.2160 0.3240	16:36 16:36 16:36 16:36	7749 100 200 500	0,2670 0,2670 0,2670 0,2670	3 1 3 1	7947 500 22430 400	0.2660 0.2655 0.2650 0.2630	0.2700 0.2710 0.2720 0.2730	8183 3000 9000 9224	1 1 1 1
MPLVERBUM	12,4000	16:48	1	12.50	18.10 %	66	9.6500	12.3000	100	0	1	[+]
VER	11.00 12.50	10.0000 15.0000	09:31 09:03 09:58 09:13	100 2 140 2	11,0000 12,5000 10,5000 9,1500	1 1 1 1	100 104 100 200	9.6000 9.5000 9.1000 8.7500	12.4000 12.5000 12.9000 13.4000	287 194 50 180	2 2 1 1
MSM	4,1000	17:00	40	3.92	-3.76 %	10	4.1000	4.1400	169	4	16	[+]
MSM	3.62 4.24	3.1400 4.7000	17:00 09:49 09:49 09:49	100 60 100 100	4,1000 4,1000 4,0000 3,8600	1 1 1 2	100 100 133 200	3.8000 3.7600 3.7400 3.7200	4.1600 4.1800 4.2000 4.2800	200 240 602 800	1 1 3 1
NESTMEDIC	0,5080	14:02	4900	0.51	0.40 %	964	0.4850	0.5020	3000	7	4	[+]
NST	0.49 0.51	0.4050 0.6060	09:13 09:13 09:13 09:13	36 41 1000 886	0,4850 0,5000 0,5020 0,5060	1 1 1 1	3200 3500 2000 4800	0.4770 0.4760 0.4750 0.4740	0.5040 0.5080 0.5200 0.5220	2000 50 1909 2487	1 1 1 1
NEXTBIKE	14,8000	16:37	3	15.30	-3.90 %	5	14.1000	14.8000	12	1	16	[+]
NXB	13.90 15.30	12.3000 18.3000	11:12 11:12 09:19 09:19	20 10 605 100	14,1000 14,1000 13,9000 14,0000	1 1 1 1	1195 10 10 10	13.9000 13.7000 13.6000 13.4000	16.2000 16.3000 16.5000 16.6000	3 5 4 10	1 1 1 1
NOOBZ	9,8500	16:48	16	0.00	0.00 %	22	9.5000	9.9000	200	0	0	[+]
NOB	0.00 0.00	7.9000 11.8000	11:18 09:55 09:55 09:55	150 537 400 25	9,8500 9,8500 9,8500 9,8500	1 2 1 1	41 41 35 100	9.4500 9.4000 9.2000 9.1500	10.0000 10.4000 10.7000 11.0000	200 20 36 36	1 1 1 1
NOTORIA	8,8000	09:45	45	8.80	3.53 %	250	8.4500	8.8000	810	0	0	[+]
NTS	8.80 8.80	7.0500 10.5000	14:25 16:18 16:38 16:32	50 50 24 20	8,5000 8,5000 8,4000 8,2500	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	8.8500 8.9000 9.2500 10.1000	230 76 314 1492	1 1 1 1
NOVAINV	1,0800	17:00	163	1.07	1.31 %	2000	1.0700	1.0800	1888	35	37	[+]
NOV	1.04 1.08	0.8530 1.2780	17:00 16:39 16:36 16:30	37 135 500 388	1,0800 1,0740 1,0740 1,0740	1 3 1 2	2000 2000 100 2400	1.0600 1.0520 1.0500 1.0460	1.0820 1.0840 1.0860 1.0880	3685 3400 4000 3643	2 2 2 2
NTVSA	0,1620	16:46	100	0.14	-2.41 %	1400	0.1440	0.1620	1900	2	0	[+]
NTV	0.14 0.16	0.1160 0.1720	15:37 15:34 13:52 13:52	2000 3000 1000 1000	0,1440 0,1660 0,1420 0,1460	2 1 2 1	5499 2831 3450 4900	0.1430 0.1420 0.1410 0.1320	0.1650 0.1660 0.1680 0.1690	6194 2000 8526 998	1 1 1 1
NWAI	24,6000	16:48	26	25.40	-2.38 %	36	24.6000	25.4000	105	0	1	[+]
NWA	24.60 25.40	20.4000 30.4000	16:23 13:44 12:20 13:54	14 4 4 6	25,4000 25,4000 25,4000 25,2000	3 2 1 1	169 6 5 15	24.4000 24.2000 23.2000 23.0000	25.6000 25.8000 26.0000 27.2000	440 100 105 1683	3 1 2 2
OLYMP	0,3420	16:22	114	0.00	0.00 %	970	0.3270	0.3415	100	0	0	[+]
OLY	0.00 0.00	0.2740 0.4100	16:22 16:21 16:21 16:20	450 50 450 243	0,3420 0,3420 0,3420 0,3400	1 3 1 2	32 5400 60 75	0.3205 0.3200 0.3180 0.3160	0.3420 0.3430 0.3460 0.3465	650 400 300 20	3 1 1 1
ONE2TRIBE	0,3160	16:49	1368	0.33	-6.51 %	2700	0.3180	0.3260	157	38	12	[+]
O2T	0.31 0.34	0.2620 0.3900	16:49 16:49 16:40 16:38	340 32 75 25	0,3180 0,3200 0,3260 0,3260	1 1 2 3	6582 4740 3855 6661	0.3160 0.3140 0.3120 0.3100	0.3280 0.3340 0.3360 0.3380	4100 115 3015 8725	1 2 4 6
ONEMORE	1,4400	16:10	16	1.41	1.84 %	203	1.4100	1.4400	5284	12	18	[+]
OML	1.41 1.44	1.1320 1.6960	16:10 16:10 15:43 15:36	212 622 200 97	1,4300 1,4300 1,4300 1,4100	2 2 1 1	336 1300 400 300	1.4060 1.4040 1.4000 1.3920	1.4500 1.4600 1.4660 1.4680	10000 15000 293 300	1 1 1 1
ONICO	15,8000	11:00	2	15.80	0.00 %	5	15.0000	15.8000	161	0	0	[+]
ONC	15.80 15.80	12.7000 18.9000	11:00 11:00 11:00 11:00	2 2 2000 2	15,8000 15,6000 15,6000 15,8000	1 2 1 1	5 10 5 5	14.5000 14.0000 13.6000 13.3000	15.9000 16.0000 16.7000 17.0000	936 5 5 5	2 1 1 1
OPTIGIS	0,4470	11:31	1	0.41	1.82 %	2400	0.4010	0.4390	3500	3	1	[+]
OPI	0.41 0.45	0.3300 0.4940	11:13 09:41 09:39 14:11	2440 1 500 1	0,4100 0,4490 0,4120 0,4390	1 1 1 1	1100 3000 5501 1699	0.3840 0.3800 0.3620 0.3610	0.4400 0.4460 0.4470 0.4480	2547 5000 1600 2050	1 1 1 1
ORGANIC	6,7500	09:19	2	6.75	0.00 %	20	6.6000	6.7500	687	0	0	[+]
ORG	6.75 6.75	5.4000 8.1000	12:24 11:33 09:00 09:00	2 906 5 5	6,7500 6,7500 6,8000 6,8000	1 1 1 1	76 100 20 20	6.5500 6.5000 6.4000 6.3000	7.1000 7.3000 7.3500 7.6000	10 20 20 20	1 1 1 1
ORZLOPONY	3,7200	16:40	427	3.72	0.00 %	1699	3.7000	3.7800	520	0	2	[+]
ORL	3.72 3.72	2.9800 4.4600	15:03 13:40 15:47 15:26	93 1907 2000 1000	3,7200 3,7200 3,7200 3,7200	1 2 1 1	3 510 50 3	3.6200 3.6000 3.5600 3.5200	3.8000 3.9400 3.9600 3.9800	5103 458 2000 1500	3 1 3 2
OUTDOORZY	0,4680	16:28	3086	0.47	-8.24 %	451	0.4680	0.4980	1220	3	1	[+]
OUT	0.47 0.47	0.3760 0.5600	11:52 11:52 11:52 11:50	3130 600 1270 3730	0,5100 0,5100 0,5100 0,5100	1 1 1 2	800 1400 500 2000	0.4660 0.4640 0.4620 0.4600	0.5000 0.5050 0.5100 0.5150	1800 3100 13778 800	1 1 2 1
OVIDWORKS	0,6600	11:00	272	0.66	3.12 %	5669	0.6050	0.6550	1530	5	3	[+]
OVI	0.66 0.66	0.5300 0.7900	11:00 11:00 11:00 11:00	3000 15 15 1378	0,6600 0,6600 0,6600 0,6600	2 1 1 1	10834 30 4800 8000	0.6000 0.5900 0.5800 0.5500	0.6600 0.6700 0.6800 0.7000	47909 3784 11776 2612	4 1 2 2
OZECAPITAL	0,4680	17:00	200	0.44	-1.47 %	200	0.4420	0.4680	4200	15	7	[+]
OZE	0.44 0.47	0.3530 0.5280	16:45 16:36 16:16 16:16	500 10 3845 500	0,4680 0,4680 0,4400 0,4420	3 1 1 1	7155 810 4000 1490	0.4400 0.4310 0.4300 0.4230	0.4690 0.4700 0.4720 0.4820	5860 3912 4500 4200	1 1 1 1
P2CHILL	3,0000	16:30	674	2.99	0.00 %	400	3.0000	3.0300	50	9	26	[+]
P2C	2.99 3.00	2.4000 3.5800	16:26 16:19 16:15 16:11	400 400 400 400	3,0000 3,0000 3,0000 3,0000	1 1 1 1	100 670 100 1000	2.9600 2.9500 2.9300 2.9200	3.0600 3.0700 3.1000 3.1300	95 969 550 600	1 3 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5000 0.5600 0.8200	6868 830 2992 16854	1 1 4 1
PARTNER	0,1750	11:50	111	0.00	0.00 %	600	0.1670	0.1720	1200	0	0	[+]
PRN_	0.00 0.00	0.1400 0.2100	11:50 10:23 10:23 09:06	1000 6111 1000 158	0,1730 0,1670 0,1670 0,1750	1 1 1 1	1050 1000 1500 1000	0.1650 0.1620 0.1600 0.1550	0.1730 0.1750 0.1760 0.1770	1000 2131 1500 2400	1 1 1 1
PBGAMES	0,0880	15:00	1000	0.07	22.22 %	1000	0.0880	0.0870	58718	10	1	[+]
PBT	0.07 0.09	0.0522 0.0966	11:09 11:00 11:00 11:00	5566 500 2500 500	0,0744 0,0744 0,0744 0,0744	1 1 1 1	15000 10000 1409 12000	0.0760 0.0720 0.0600 0.0514	0.0880 0.0898 0.0936 0.0990	3500 19903 4305 9500	1 1 1 1
PGMSA	2,7000	17:00	8	2.66	1.50 %	1181	2.7000	2.7100	650	81	225	[+]
PMG	2.64 2.89	2.1300 3.1900	17:00 16:49 16:42 16:41	3 11 10 6	2,7000 2,7000 2,7300 2,7300	1 3 2 3	86 4476 2756 575	2.6900 2.6800 2.6600 2.6300	2.7300 2.7400 2.7500 2.7600	568 1225 2244 4618	3 3 4 3
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	5333	PKC	0.0514	3882	0	0	[+]
PIX	0.00 0.00	0.0364 0.0676	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	1000 1000 3000 17000	0.0402 0.0330 0.0312 0.0300	0.0516 0.0518 0.0548 0.0554	12000 1000 1400 1000	1 1 1 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	2420	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.5000 0.9000 1.0000	28 100 3972 1001	1 1 1 2
PLASMA	0,1600	11:00	8020	0.00	0.00 %	10	0.1300	PKC	1225	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 0 0 0	2500 0 0 0	0.1200 0.0000 0.0000 0.0000	3.3000 0.0000 0.0000 0.0000	333 0 0 0	1 0 0 0
PLATIGE	13,3500	12:04	9	13.30	1.14 %	284	12.9000	13.3500	330	0	2	[+]
PLI	12.90 13.35	10.6500 15.9500	12:04 11:05 11:03 09:00	41 1 100 4	13,3000 13,3000 12,9000 13,3000	1 2 2 1	50 705 240 50	12.7500 12.7000 12.5500 12.5000	13.4000 13.9000 14.0000 14.1000	28 214 970 100	1 2 4 1
PLGROUP	0,2800	16:45	2400	0.26	-3.45 %	3000	0.2620	0.2800	6653	29	8	[+]
PLG	0.26 0.28	0.2080 0.3120	16:45 16:43 16:34 16:34	2500 16000 2947 2161	0,2700 0,2700 0,2800 0,2800	3 1 1 1	3776 2899 2999 9895	0.2600 0.2160 0.2140 0.2120	0.2820 0.2980 0.3000 0.3060	6148 2290 8000 2500	1 1 1 1
POINTPACK	15,6000	16:15	4	15.80	-1.27 %	57	15.1500	15.5500	99	9	134	[+]
PNT	14.60 16.00	12.6500 18.9500	16:15 16:15 16:11 16:04	99 37 50 17	15,5000 15,4500 15,4000 15,3000	2 3 1 1	111 315 50 150	15.1000 15.0000 14.7000 14.6500	15.6000 15.6500 15.7000 15.8000	996 145 99 99	1 1 1 1
POLCOLOR	1,1000	10:52	160	0.00	0.00 %	200	1.0100	1.0800	6278	0	0	[+]
PLT	0.00 0.00	0.8800 1.3200	16:31 16:30 16:30 15:44	71 29 71 29	1,1000 1,1000 1,1000 1,1000	1 1 1 1	100 50 50 200	1.0000 0.9540 0.9120 0.9100	1.0850 1.0900 1.1000 1.1100	50 3080 40 250	1 1 1 2
POLHOLROZ	2,3000	15:09	165	2.30	-6.50 %	100	2.2200	PKC	10000	5	12	[+]
PRH	2.30 2.30	1.8400 2.7600	15:09 15:09 15:09 15:00	335 500 500 500	2,3000 2,3000 2,3000 2,3000	1 1 1 1	500 300 1000 1000	2.2000 2.0200 1.9500 1.9000	2.3000 2.4400 2.4600 2.4800	835 2278 1500 1000	1 2 1 1
POLMAN	0,4740	10:25	50	0.47	-1.25 %	3200	0.4380	0.4740	1441	0	0	[+]
PLM	0.47 0.47	0.3800 0.5650	16:35 16:35 16:35 16:35	2524 508 2389 1885	0,4800 0,4800 0,4800 0,4780	1 1 1 1	860 1490 3401 2000	0.4360 0.4120 0.4100 0.4080	0.4760 0.4940 0.4980 0.5000	7603 2250 6635 2000	1 1 1 1
POLTRONIC	0,6100	14:02	640	0.00	0.00 %	3537	0.5400	0.6100	2828	0	0	[+]
PTN	0.00 0.00	0.4880 0.7300	13:59 13:11 12:49 11:40	360 180 35 3449	0,6100 0,6100 0,6100 0,5800	1 1 1 1	1550 1299 3500 2222	0.5150 0.5100 0.5050 0.4900	0.6200 0.7200 0.7350 0.8200	3226 1500 2632 1500	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	830	0.6240	PKC	11177	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	1 1 1 1	125 100 50 150	0.5000 0.4000 0.3500 0.3000	0.0100 0.7240 1.0000 1.1000	1710 750 100 100	2 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	26088	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 0	2000 3850 2000 0	0.2000 0.1300 0.1000 0.0000	0.3000 0.3300 0.3380 0.3480	560 2000 7000 6100	2 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	17	31.0000	PKC	6	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 34.0000 40.0000 50.0000	144 15 1 1	2 1 1 1
PRESENT24	0,1050	15:08	4444	0.11	0.00 %	2163	0.0960	0.1050	11430	9	1	[+]
P24	0.10 0.11	0.0840 0.1260	13:59 12:57 12:54 09:18	444 3837 163 2	0,1050 0,0960 0,0960 0,1050	1 1 1 1	7700 15000 6999 21000	0.0955 0.0950 0.0910 0.0905	0.1100 0.1120 0.1130 0.1140	7782 9000 23240 16969	1 1 1 1
PROACTA	0,8400	15:28	1490	0.84	0.00 %	1150	0.8200	0.8400	20	10	8	[+]
PAC	0.84 0.87	0.6740 1.0100	15:24 14:46 14:46 14:46	1510 30 100 3300	0,8400 0,8400 0,8400 0,8420	1 1 1 1	500 1200 421 123	0.8020 0.8000 0.7740 0.7720	0.8420 0.8460 0.8500 0.8540	10 10 10 10	1 1 1 1
PROMISE	7,2000	16:05	58	6.70	7.46 %	25	6.6000	7.2000	1442	0	3	[+]
PRO	6.70 7.20	5.4000 8.0000	16:05 15:56 15:56 15:56	10 15 25 5	7,0000 7,0000 6,9500 6,9000	1 1 1 1	15 15 100 15	6.5000 6.4500 6.4000 6.3500	7.2500 7.4000 7.4500 7.5500	14 60 48 300	1 2 2 1
PRYMUS	6,2000	17:00	139	0.00	0.00 %	10	6.1000	6.2000	20	0	0	[+]
PRS	0.00 0.00	4.9600 7.4000	13:03 10:47 13:25 13:25	1273 8588 8800 50	6,2000 6,2000 6,3000 6,3000	1 1 1 1	10 20 20 20	6.0500 6.0000 5.8000 5.5000	6.2500 6.3000 6.3500 6.4000	20 20 20 20	1 1 1 1
PYRAMID	13,5000	16:24	16	13.65	-1.10 %	10	13.5000	13.8000	5	0	5	[+]
PDG	13.50 14.40	10.9500 16.3500	16:24 16:24 16:24 16:24	10 5 5 5	13,6000 13,8000 14,0000 14,0000	1 1 1 1	50 55 5 40	13.4500 13.3500 13.2000 13.1000	14.0000 14.2000 14.4000 14.5000	5 10 15 50	1 1 2 1
QNATECHNO	26,3000	12:16	116	27.20	-1.87 %	20	26.2500	27.2000	20	2	45	[+]
QNA	26.20 28.10	21.8000 32.6000	12:16 12:16 12:06 11:59	191 193 1 94	26,3000 26,3000 28,1000 28,1000	1 2 3 1	449 1042 220 20	26.2000 26.1000 26.0000 25.8000	27.2500 27.4000 27.9000 28.5000	56 333 14 20	1 1 1 1
QUART	3,7000	17:00	50	4.20	-2.63 %	205	3.7000	4.1000	30	1	3	[+]
QRT	3.66 4.36	3.3600 5.0000	17:00 16:40 16:40 16:40	50 245 30 20	3,7000 3,7000 3,7000 3,8000	2 1 1 1	420 50 50 30	3.6600 3.6400 3.6200 3.6000	4.2000 4.2400 4.2600 4.3000	39 10 80 2078	1 1 1 1
QUARTICON	0,4400	15:00	2	0.00	0.00 %	979	0.4020	0.4400	147	0	0	[+]
QON	0.00 0.00	0.3520 0.5250	11:00 11:00 11:00 11:00	21 50 2100 50	0,4020 0,4020 0,4020 0,4020	1 1 1 1	100 3273 100 7000	0.3940 0.3920 0.3600 0.3520	0.4500 0.4540 0.4560 0.4580	200 800 6275 572	1 1 1 2
QUBICGMS	1,1950	16:49	5	1.20	-0.42 %	208	1.1400	1.1950	95	7	8	[+]
QUB	1.13 1.20	0.9600 1.4400	15:49 15:49 15:49 15:02	92 448 100 1143	1,1350 1,1450 1,1500 1,2000	1 2 2 2	208 405 575 1600	1.1350 1.1300 1.1250 1.1200	1.2000 1.2500 1.2800 1.2900	3972 20 723 801	2 1 2 2
READGENE	4,3400	16:49	8	4.34	0.00 %	4	4.1400	4.3200	3	0	0	[+]
RDG	4.12 4.34	3.4800 5.2000	16:49 12:56 09:00 17:00	2 3 5 64	4,2200 4,1200 4,3400 4,3400	1 1 1 1	20 20 20 20	4.0600 4.0500 4.0000 3.9000	4.3400 4.4000 4.4500 4.5000	675 700 832 20	1 1 1 1
REDCARPET	23,4000	15:09	32	23.00	5.41 %	111	22.0000	23.6000	8	0	1	[+]
RCM	23.00 23.40	18.4000 27.6000	15:09 09:08 15:51 15:50	2 1 28 22	23,0000 23,0000 22,2000 22,2000	1 1 1 1	4 2 4 2	21.2000 21.0000 19.5000 19.2000	24.0000 24.8000 25.8000 26.0000	5 2 3 2	1 1 1 1
REMORSOL	6,1000	17:00	49	6.10	0.00 %	294	5.7200	6.1200	50	1	7	[+]
RSP	5.72 6.20	4.8800 7.3200	16:49 16:27 16:26 15:33	1 50 100 1	5,7200 6,1200 6,1200 6,2000	1 2 2 1	200 62 77 160	5.4800 5.4400 5.4200 5.3400	6.2000 6.2600 6.3000 6.3200	74 59 115 470	1 1 2 1
ROAD	5,1000	16:22	1	5.00	2.00 %	75	5.0000	5.1000	222	0	0	[+]
RST	5.00 5.10	4.0000 6.0000	15:52 15:24 14:57 14:51	25 161 153 180	5,0000 5,0000 5,0000 5,0000	1 1 1 1	25 350 35 45	4.9600 4.9400 4.9200 4.9100	5.2200 5.3000 5.3200 5.3800	25 293 2500 75	1 2 1 1
ROBINSON	3,5800	09:17	90	3.58	0.00 %	50	3.5000	3.5600	50	0	0	[+]
RBS	3.58 3.58	2.8800 4.2800	15:08 10:15 10:15 09:59	3 40 50 3	3,5800 3,5800 3,5800 3,6200	1 1 1 2	50 50 520 1035	3.4600 3.4200 3.3400 3.3200	3.5800 3.6000 3.6200 3.6400	267 50 108 404	1 1 1 2
ROBSGROUP	1,2300	16:47	2	1.23	-1.20 %	1138	1.2000	1.2300	1998	23	27	[+]
RGL	1.19 1.23	0.9800 1.4700	16:47 15:38 15:08 14:21	338 118 20 1862	1,2250 1,2000 1,2000 1,2000	2 1 1 1	5685 1293 1200 100	1.1900 1.1850 1.1800 1.1700	1.2350 1.2450 1.2500 1.2600	3000 3363 1600 4676	1 1 1 2
ROCCA	4,2800	09:00	5	0.00	0.00 %	20	4.1600	4.3000	8	0	0	[+]
RCA	0.00 0.00	3.4400 5.1000	09:00 09:00 09:00 09:26	5 5 5 3	4,2800 4,2800 4,2800 4,2800	1 1 1 1	10 10 20 20	4.1400 4.1000 4.0400 4.0000	4.3800 4.4000 4.4200 4.4400	20 10 10 10	1 1 1 1
RSGAMES	13,0000	09:00	2	13.00	0.00 %	20	12.4000	12.9000	10	0	0	[+]
RSG	13.00 13.00	10.4000 15.6000	09:00 16:48 16:48 16:48	2 10 20 10	13,0000 13,0000 12,9000 12,9000	1 1 1 1	20 85 20 20	12.2000 12.1000 12.0000 11.6000	12.9500 13.0000 13.0500 13.2000	85 500 20 20	1 1 1 1
RUCHCHORZ	0,4000	11:00	20	0.00	0.00 %	2000	0.2900	0.4160	11322	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:00 11:00 11:00 11:00	242 100 497 500	0,4000 0,4100 0,4100 0,3900	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4180 0.4300 0.4400 0.4740	9999 273 900 1791	1 1 1 1
S4E	39,8000	16:03	1	0.00	0.00 %	1005	33.0000	39.0000	100	0	0	[+]
S4E	0.00 0.00	32.0000 47.6000	15:11 13:24 12:23 10:43	1 1 1 1	39,8000 32,6000 39,8000 32,0000	1 2 1 1	199 152 1000 92	32.6000 31.2000 31.0000 30.2000	39.2000 39.6000 39.8000 40.0000	200 2 300 641	1 1 6 2
SAKANA	0,4100	16:14	60	0.00	0.00 %	3800	0.3720	0.4100	5570	0	0	[+]
SKN	0.00 0.00	0.3280 0.4920	16:14 16:14 16:14 14:59	2340 1000 1000 10	0,4060 0,4000 0,4000 0,4060	1 1 1 1	5000 1500 6000 6000	0.3620 0.3500 0.3440 0.3420	0.4280 0.4300 0.4360 0.4380	1590 3465 2954 9750	1 1 1 1
SAULETECH	1,9700	15:45	2	1.93	-1.50 %	6	1.9050	1.9700	70	5	11	[+]
SLT	1.90 2.00	1.5400 2.3100	15:42 15:41 15:41 15:41	600 87 55 1	1,9300 1,9000 1,9000 1,9050	2 1 1 1	1183 100 1000 990	1.9000 1.8550 1.8400 1.8250	1.9750 1.9800 2.0200 2.0400	683 550 1599 5000	1 1 1 1
SCANWAY	69,4000	17:04	28	68.40	0.87 %	1	67.2000	69.4000	306	3	170	[+]
SCW	66.30 69.40	54.8000 82.0000	17:00 17:00 17:00 17:00	266 41 10 15	69,4000 69,4000 69,4000 69,4000	1 5 1 1	15 189 25 15	67.1000 67.0000 66.7000 66.6000	69.7000 69.8000 69.9000 70.0000	10 653 132 352	1 2 1 3
SDSOPTIC	2,8000	15:15	163	2.65	23.89 %	827	2.8000	2.8000	1006	7	18	[+]
SDS	2.65 2.80	2.1200 3.1800	15:12 15:07 15:07 15:07	75 256 667 99	2,8000 2,8000 2,8000 2,8000	1 1 3 1	500 400 2009 1000	2.7600 2.6500 2.5600 2.5000	2.9000 2.9800 3.1800 3.4800	500 1000 40 1000	1 1 1 1
SEDIVIO	9,2800	17:00	10	8.80	5.69 %	235	8.6000	9.2800	470	2	15	[+]
SED	8.40 9.28	7.0400 10.5500	16:09 12:51 12:48 12:32	200 1 10 180	8,7200 8,4000 9,2800 9,0000	1 1 1 1	70 500 80 8	8.3200 8.1000 8.0600 8.0000	9.3600 9.3800 9.4000 9.5400	355 1319 406 100	1 2 1 1
SEVENET	2,5000	17:00	50	2.14	15.74 %	1000	2.4000	2.5000	3376	116	275	[+]
SEV	2.14 2.56	1.7200 2.5600	16:36 16:36 16:27 15:37	200 321 30 15	2,4800 2,4800 2,4800 2,4000	2 2 1 2	6615 962 1000 250	2.3800 2.3600 2.3400 2.3200	2.5400 2.5600 2.6000 2.6200	500 4498 400 3218	1 3 1 1
SFD	2,2000	14:18	163	2.22	-2.65 %	2010	2.2000	2.2500	500	4	9	[+]
SFD	2.20 2.27	1.7800 2.6600	14:16 14:16 14:12 14:12	6 200 219 5	2,2500 2,2000 2,2000 2,2100	2 1 3 4	56 1000 860 8525	2.1900 2.1300 2.1200 2.1100	2.2600 2.2700 2.2800 2.2900	9522 255 13262 8412	2 1 4 3
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.7000	200	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	5,1000	09:48	391	5.10	3.24 %	100	5.0000	5.1000	503	0	2	[+]
SMT	5.10 5.10	4.0800 6.1000	09:00 13:07 09:00 10:20	2 205 2 700	5,1000 4,9400 5,2500 5,2500	1 2 1 1	220 381 607 199	4.9600 4.8000 4.7000 4.2000	5.2500 5.3000 5.6000 6.0000	1082 195 439 11500	1 1 2 1
SOFTBLUE	0,2720	17:00	400	0.27	0.37 %	2500	0.2650	0.2720	1890	15	4	[+]
SBE	0.26 0.27	0.2170 0.3250	16:33 15:59 15:37 15:18	400 1000 1000 2	0,2700 0,2660 0,2660 0,2730	1 2 2 1	5000 7000 13166 1000	0.2640 0.2630 0.2620 0.2580	0.2730 0.2740 0.2750 0.2760	4576 9156 31063 950	1 2 4 1
SOLARINOV	0,0536	16:46	1102	0.05	3.47 %	20000	0.0500	0.0536	28642	81	4	[+]
SIN	0.05 0.05	0.0338 0.0626	16:45 16:15 15:19 14:54	17447 9000 2 5912	0,0516 0,0516 0,0516 0,0510	1 1 1 1	7000 9000 39000 20000	0.0490 0.0482 0.0468 0.0464	0.0538 0.0540 0.0542 0.0544	42000 9500 38551 53000	2 1 1 1
SONKA	13,0000	15:15	8	13.10	-3.35 %	20	12.7000	12.6000	83	1	16	[+]
SOK	13.00 13.10	10.5000 15.7000	15:15 15:00 15:00 15:00	12 20 84 30	13,0000 13,0000 13,0000 13,0000	2 1 1 4	206 250 20 940	12.6000 12.4000 12.1000 12.0000	12.9000 13.0000 13.1000 13.3000	135 206 49 20	1 1 1 1
STANDREW	7,8000	12:09	54	8.00	1.30 %	10	7.7000	8.0000	10	0	1	[+]
STD	7.80 8.00	6.4000 9.6000	12:09 12:09 10:57 10:02	63 8 10 10	7,8500 8,0000 8,0000 7,7000	1 1 1 1	10 8 10 79	7.6000 7.5000 7.2000 7.1500	8.2000 8.3000 8.5000 8.7000	10 10 30 10	1 1 2 1
STARWARD	8,2600	17:00	15	8.40	-2.02 %	160	8.0400	8.2600	20	2	15	[+]
STA	8.02 8.42	6.7200 10.0800	17:00 16:39 16:39 16:39	5 53 23 9	8,2600 8,0200 8,0300 8,0300	1 1 1 1	36 5 362 2500	8.0200 7.9800 7.9700 7.9600	8.2800 8.3600 8.3700 8.3800	200 140 300 40	1 2 1 1
STEMCELLS	0,1900	09:38	10	0.19	0.53 %	200	0.1750	0.1900	190	0	0	[+]
SCS	0.19 0.19	0.1520 0.2280	14:43 14:00 13:55 12:23	200 2300 2735 200	0,1890 0,1760 0,1740 0,1760	1 1 2 1	200 200 700 200	0.1720 0.1660 0.1640 0.1620	0.1910 0.1920 0.1930 0.1940	400 400 400 600	1 1 1 2
SUNDRAGON	0,3400	17:00	3111	0.32	3.03 %	3000	0.3300	0.3400	48583	125	41	[+]
SDG	0.32 0.34	0.2580 0.3860	17:00 17:00 17:00 16:49	1473 971 100 2	0,3400 0,3400 0,3400 0,3310	1 2 1 1	62 1100 124 1700	0.3220 0.3215 0.3205 0.3200	0.3405 0.3420 0.3440 0.3450	38 11819 1500 1155	1 1 2 3
SUNTECH	2,4300	13:28	5	2.47	-0.41 %	1200	2.4300	2.4500	491	1	2	[+]
SUN	2.42 2.47	1.9800 2.9600	11:48 11:47 11:43 11:07	13 19 648 54	2,4200 2,4400 2,4600 2,4700	1 3 1 1	487 116 1000 400	2.4200 2.4000 2.3800 2.3500	2.4700 2.4800 2.5100 2.5300	494 15 1500 500	1 1 1 1
SYNERGA	0,6720	17:00	20	0.67	0.30 %	1886	0.6360	0.6720	1418	4	2	[+]
SNG	0.63 0.67	0.5340 0.7980	16:22 16:18 15:17 15:02	1100 1014 10 1700	0,6360 0,6360 0,6720 0,6360	1 1 1 1	499 5000 697 500	0.6340 0.6320 0.6300 0.6260	0.6740 0.6780 0.6800 0.6820	500 1359 420 500	1 2 1 1
SZAR	0,1090	09:00	100	0.11	0.00 %	777	0.0990	0.1090	67383	0	0	[+]
SZR	0.11 0.11	0.0875 0.1300	16:09 10:38 09:00 13:59	300 800 100 1	0,1090 0,1090 0,1090 0,1090	1 1 1 1	15000 20000 2000 2000	0.0930 0.0925 0.0920 0.0910	0.1100 0.1120 0.1140 0.1150	1000 1000 1000 10000	1 1 1 1
TAMEX	2,5000	14:49	1000	2.66	-6.02 %	140	2.5000	2.6600	842	2	5	[+]
TOS	2.50 2.66	2.1400 3.1800	10:38 10:23 09:01 17:00	300 500 10 39	2,6400 2,5200 2,6600 2,6600	1 1 1 1	570 600 290 500	2.2800 2.2600 2.1400 2.0800	2.7000 2.9800 3.0200 3.0400	950 401 600 160	1 1 1 1
TAXNET	2,3600	11:18	5	0.00	0.00 %	10	2.3600	2.4400	5	0	0	[+]
TXN	0.00 0.00	1.8900 2.8200	11:01 11:01 09:00 12:08	85 15 35 45	2,3600 2,3600 2,3600 2,4600	1 1 1 1	5 10 101 100	2.3200 2.3000 2.2800 2.2200	2.4600 2.4800 2.5200 2.5600	10 80 20 45	1 2 1 1
TELEMEDPL	1,1700	16:04	11	1.08	7.34 %	1249	1.0500	1.1700	89	3	3	[+]
TMP	1.05 1.17	0.8650 1.2900	15:05 15:05 14:49 12:47	648 300 200 582	1,0500 1,0600 1,0600 1,0800	1 1 1 1	100 100 1000 700	1.0400 0.9500 0.9050 0.9000	1.1800 1.2200 1.2500 1.3000	89 95 1500 100	1 1 1 1
TELESTRADA	18,9000	16:41	43	0.00	0.00 %	138	18.3000	18.9000	217	0	0	[+]
TLS	0.00 0.00	15.2000 22.6000	17:00 10:35 17:00 09:00	20 161 28 32	18,9000 18,8000 18,8000 18,3000	1 1 1 1	111 120 100 100	18.1000 18.0000 17.8000 17.5000	19.0000 19.2000 19.6000 19.9000	106 93 200 200	1 1 1 1
TELGAM	0,4940	15:32	500	0.50	-0.40 %	500	0.4880	0.4960	3863	3	2	[+]
TLG	0.49 0.51	0.3960 0.5940	14:41 14:36 09:25 09:25	2200 500 72 20	0,4860 0,4860 0,5140 0,5120	1 1 3 1	500 1600 11100 500	0.4840 0.4820 0.4800 0.4760	0.5060 0.5140 0.5260 0.5320	500 1458 9170 500	1 1 1 1
TERMO2PWR	0,1425	16:43	5000	0.14	-6.56 %	3900	0.1425	0.1520	5657	24	3	[+]
T2P	0.14 0.15	0.1145 0.1715	16:43 12:07 12:07 11:29	5000 343 2971 121	0,1425 0,1525 0,1450 0,1525	1 1 1 1	12400 6500 30000 6500	0.1420 0.1415 0.1410 0.1405	0.1525 0.1530 0.1590 0.1605	8000 9000 4256 5723	1 1 1 1
TERMOEXP	20,5000	16:44	4	0.00	0.00 %	10	17.0000	19.4000	104	0	0	[+]
TME	0.00 0.00	16.4000 24.6000	16:44 15:29 15:28 15:28	36 5 6 50	19,4000 19,4000 16,6000 17,3000	1 1 1 1	38 200 40 40	16.6500 16.6000 15.6500 15.6000	20.3000 20.4000 20.5000 20.8000	94 200 52 80	1 1 1 1
THEDUST	1,5050	16:48	10	1.53	-7.67 %	39	1.5050	1.5450	40	0	0	[+]
THD	1.50 1.55	1.2200 1.8300	16:46 16:44 16:44 16:44	10 1 50 30	1,5450 1,5050 1,5100 1,5100	2 2 1 1	1130 120 100 399	1.5000 1.4500 1.4200 1.4150	1.5500 1.5900 1.6200 1.6300	90 40 50 71	1 1 1 1
TNTPROENR	1,5750	16:12	304	1.57	0.32 %	10	1.5250	1.5750	417	3	5	[+]
TNT	1.52 1.58	1.2600 1.8800	16:09 16:09 14:56 13:00	10 971 11 1	1,5500 1,5500 1,5500 1,5500	1 2 2 1	4256 874 1010 100	1.5200 1.5050 1.5000 1.4900	1.5800 1.5850 1.5900 1.5950	1491 5000 9740 2364	4 1 4 2
TREX	1,0400	09:00	10	1.04	-0.95 %	17	0.9650	1.0400	653	0	0	[+]
TRX	1.04 1.04	0.8350 1.2400	13:37 12:11 12:11 12:11	100 15 985 2000	1,0500 1,0400 1,0300 0,9650	1 1 2 1	20973 100 335 200	0.9600 0.9400 0.9200 0.9000	1.0500 1.0600 1.0700 1.0800	1400 3090 905 1033	1 2 1 2
TRUEGAMES	0,5400	14:46	100	0.00	0.00 %	200	0.5000	0.5360	200	0	0	[+]
TGS	0.00 0.00	0.4320 0.6480	14:11 14:11 10:25 10:21	700 200 421 179	0,5400 0,5380 0,5380 0,5380	2 1 2 2	201 200 1393 3100	0.4900 0.4800 0.4720 0.4710	0.5380 0.5400 0.5440 0.5480	2000 200 1639 2500	1 1 1 1
UFGAMES	1,0200	14:03	1320	1.04	-1.92 %	100	1.0000	1.0200	2376	1	1	[+]
UFG	1.02 1.08	0.8350 1.2400	11:28 10:29 09:27 16:47	100 1 10 1000	1,0200 1,0800 1,0400 1,0400	1 1 1 1	100 100 690 1428	0.9800 0.9300 0.9050 0.9000	1.0600 1.0700 1.0800 1.0900	100 5 99 1439	1 1 1 2
UNIFIED	0,2060	15:00	4000	0.21	-20.77 %	635	0.2060	0.3500	2351	4	1	[+]
UFC	0.21 0.21	0.1650 0.2460	15:00 15:00 11:01 15:23	365 3 70 1	0,2060 0,2060 0,2060 0,2600	1 1 1 1	2306 10 10000 14999	0.2020 0.1600 0.1540 0.1530	0.3600 0.4240 0.4600 0.4900	1389 5000 1087 10000	1 1 1 1
VAKOMTEK	0,9100	15:01	2000	0.92	-1.09 %	2000	0.9000	0.9100	1000	5	5	[+]
VKT	0.91 0.92	0.7400 1.1000	09:00 13:30 09:00 10:55	3000 1088 1000 200	0,9200 0,9200 0,9400 1,0000	2 1 1 0	4999 1734 1111 0	0.7450 0.7400 0.6000 0.0000	0.9200 0.9400 1.0000 1.2000	962 1088 1000 990	2 1 1 1
VARSAV	0,4310	14:07	1026	0.43	1.41 %	2956	0.4320	0.4450	843	71	31	[+]
VAR	0.43 0.45	0.3400 0.5100	13:11 13:10 13:04 13:04	1500 1500 1500 500	0,4310 0,4310 0,4320 0,4320	1 1 2 1	3974 3000 3050 3100	0.4300 0.4290 0.4260 0.4230	0.4460 0.4470 0.4480 0.4490	4026 1125 40000 40000	1 1 1 1
VEE	12,2200	16:47	200	12.50	-3.02 %	8	12.2200	12.4800	159	1	11	[+]
VEE	12.20 12.50	10.0000 15.0000	16:05 15:54 15:54 15:54	4 19 100 93	12,4800 12,2000 12,4600 12,4600	2 1 2 4	66 80 210 198	12.2000 12.1600 12.1000 12.0200	12.5000 12.5600 12.6000 12.6400	300 37 100 31	2 1 1 1
VERBICOM	1,1300	17:00	10	0.00	0.00 %	200	1.0100	1.1400	200	0	0	[+]
VRB	0.00 0.00	0.9050 1.3500	11:20 11:20 16:33 16:33	10 90 10 100	1,1200 1,1100 1,1100 1,1000	1 1 2 1	335 100 120 120	1.0000 0.9900 0.9800 0.9600	1.1500 1.1600 1.1700 1.1800	13332 4033 5770 8200	1 1 1 2
VIDIS	5,0000	09:01	2	5.00	0.00 %	1094	4.2000	5.0000	174	0	0	[+]
VDS	5.00 5.00	4.0000 6.0000	09:04 09:01 09:05 09:02	2 2 10 10	5,0000 5,0000 5,0000 5,0000	1 0 0 0	555 0 0 0	3.6600 0.0000 0.0000 0.0000	5.1000 5.2500 6.0000 6.1000	500 250 180 614	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	22334	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 2 2 1	25000 56000 160000 50000	0.0175 0.0110 0.0105 0.0100	0.0210 0.0220 0.0280 0.0300	7000 6000 20000 82205	1 2 1 1
VOOLT	3,0400	16:48	70	2.87	4.11 %	187	2.9500	3.0400	2240	71	202	[+]
VLT	2.69 3.07	2.3000 3.4400	16:45 16:19 15:47 15:47	100 4 9 94	3,0400 3,0500 3,0500 3,0400	1 1 1 1	100 900 200 100	2.9100 2.9000 2.8800 2.8100	3.0500 3.0700 3.0800 3.0900	4987 764 865 8000	1 1 1 1
VRFABRIC	3,3700	16:25	7	3.34	0.30 %	20	3.2200	3.3600	500	1	4	[+]
VFA	3.34 3.38	2.6800 4.0000	16:22 16:22 16:22 16:22	127 100 20 127	3,3800 3,3700 3,3700 3,3400	1 1 1 1	20 20 20 20	3.2100 3.1300 3.1200 3.1100	3.3700 3.3800 3.3900 3.4200	33 255 20 530	1 1 1 1
VRFACTORY	0,3190	14:45	166	0.32	-0.31 %	200	0.3120	0.3180	400	1	0	[+]
VRF	0.31 0.32	0.2560 0.3820	14:41 14:10 13:53 13:53	174 319 7 93	0,3170 0,3170 0,3170 0,3170	1 1 1 2	200 242 242 7400	0.3100 0.3090 0.3080 0.3070	0.3190 0.3200 0.3210 0.3230	4000 500 9700 500	1 1 1 1
WERTHHOLZ	0,2000	11:21	1500	0.00	0.00 %	2290	0.1600	0.1970	2890	0	0	[+]
WHH	0.00 0.00	0.1600 0.2400	12:45 16:49 16:49 16:47	14 1 601 800	0,2000 0,2000 0,1970 0,1960	1 0 0 0	5555 0 0 0	0.1300 0.0000 0.0000 0.0000	0.1980 0.2000 0.2100 0.2160	30000 9249 2250 9999	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	5050	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 2 1	100 100 430 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6100 0.6200 0.6300	480 5600 1730 200	1 1 1 1
WIERZYCL	0,5250	15:04	161	0.56	0.00 %	191	0.5250	0.5600	2395	1	1	[+]
WRL	0.53 0.56	0.4480 0.6700	15:04 14:50 14:50 14:36	139 161 19 180	0,5400 0,5400 0,5550 0,5600	2 1 2 2	700 966 10368 8268	0.5200 0.5150 0.5100 0.5050	0.5650 0.5700 0.5950 0.6000	813 1825 500 5547	2 5 1 3
XBSPROLOG	91,0000	13:58	3	91.00	1.11 %	2	89.0000	90.5000	112	0	14	[+]
XBS	89.00 91.00	73.0000 109.0000	09:30 09:00 09:00 15:36	5 133 17 2	89,0000 91,0000 91,0000 90,0000	2 3 1 1	43 49 1 30	88.5000 88.0000 87.0000 86.0000	91.0000 92.0000 95.0000 97.5000	29 1 42 1	2 1 2 1
ZENERIS	4,3800	16:41	2	4.65	-6.41 %	13	4.2300	4.3800	8	3	14	[+]
ZEN	4.25 4.65	3.7200 5.5800	16:41 16:29 16:17 16:17	2 5 5 20	4,3800 4,3800 4,3800 4,3800	2 2 2 1	160 54 185 10	4.2200 4.2100 4.2000 4.1600	4.4000 4.4200 4.4300 4.4500	20 20 512 3	1 1 1 1
ZORTRAX	0,0740	15:00	28300	0.07	-6.33 %	843384	0.0802	0.0789	2000	115	8	[+]
ZRX	0.07 0.07	0.0519 0.0963	15:00 15:00 15:00 11:00	4800 30000 13000 2500	0,0740 0,0740 0,0740 0,0741	1 1 1 1	2000 100000 66666 30000	0.0723 0.0720 0.0711 0.0700	0.0790 0.0793 0.0795 0.0798	11000 50000 34872 50000	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	98547.6	-0.94%	17:09
WIG20	2769.2	-1.11%	17:09
WIG20 Fut	2768.0	-1.14%	17:04
WIG20USD	712.7	-1.93%	17:15
mWIG40	7344.8	-0.47%	17:09
sWIG80	26968.8	-0.45%	17:09

Notowania Świat
S&P500	5707.0	-1.21%	18:46
Nasdaq	17887.2	-2.10%	18:47
Nikkei	38027.3	+0.65%	7:45
DAX	22847.4	-1.14%	17:31
Ropa WTI	69.6	+0.93%	18:47
Złoto	3017.7	-0.12%	18:47

Notowania Waluty
EUR/PLN	4.19234	+0.69%	18:47
CHF/PLN	4.40429	+0.74%	18:47
USD/PLN	3.89630	+0.96%	18:47
EUR/USD	1.07598	-0.27%	18:47
GBP/USD	1.28869	-0.44%	18:47
USD/JPY	150.494	+0.37%	18:47

Forum
» Spółka MedTech Solution SA... [1]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
» Prośba o dodanie Farmy... [1]

Wzrosty	Spadki	Staty
PGFGROUP	0.44	33.33%
ADIUVO	1.28	32.51%
FON	1.20	16.50%
MLSYSTEM	15.00	7.45%
GENOMTEC	7.92	6.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
CDPROJEKT	211.40	-7.97%
COALENERG	3.26	-7.00%
RYVU	21.70	-6.87%
RAINBOW	145.00	-6.45%
Więcej ...
Rośnie:		82 Spółek
Bez zmian:		55 Spółek
Spada:		226 Spółek
Obrót:		1,962,300,329 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