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	0,0918	16:46	1250	0.09	0.44 %	1250	0.0918	0.0930	2760	158	15	[+]
ONE	0.09 0.09	0.0652 0.1205	14:33 14:20 14:20 12:46	540 8393 2500 500	0,0930 0,0916 0,0918 0,0932	1 3 3 6	7075 15700 30200 40900	0.0916 0.0914 0.0912 0.0910	0.0932 0.0936 0.0938 0.0940	1900 1200 1100 50199	2 2 2 2
4MOBILITY	1,1500	16:08	10	1.19	-3.36 %	39	1.1000	1.1400	1384	0	0	[+]
4MB	1.15 1.19	0.9550 1.4200	09:14 16:33 16:33 09:11	20 10 50 15	1,1900 1,1900 1,1800 1,1900	2 3 1 1	95 500 1322 11	1.0500 1.0000 0.9700 0.9500	1.2000 1.2300 1.2500 1.2700	77 50 200 50	2 1 1 1
7FIT	14,9000	16:09	1	14.30	-0.67 %	19	14.3000	14.9000	89	0	5	[+]
7FT	14.30 14.90	11.5000 17.1000	13:32 13:30 09:02 14:12	200 69 52 2	14,9000 14,5000 14,3000 15,0000	1 1 2 1	281 50 225 99	13.7000 13.6000 13.5000 13.4000	15.0000 15.1000 15.2000 15.3000	138 497 84 76	1 1 2 2
7LEVELS	6,0000	11:13	250	6.00	-6.98 %	35	5.7000	6.0000	750	0	2	[+]
7LV	6.00 6.00	4.8000 7.2000	09:00 12:28 10:55 09:00	2 903 97 2	6,4500 6,0000 6,0000 6,0000	1 1 1 1	177 261 85 150	5.6500 4.8000 4.7000 1.0100	6.1000 6.4500 6.5000 6.6500	164 105 1000 227	1 1 1 1
ABAK	5,6000	15:17	17	5.60	1.82 %	190	5.4000	5.6000	429	0	0	[+]
ABK	5.40 5.60	4.4800 6.7000	10:33 09:00 09:37 09:00	10 5 500 1	5,4000 5,6000 5,5000 5,6000	1 1 1 1	2 1 20 102	5.2500 5.2000 5.1000 4.9000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABSINVEST	1,1000	09:00	10	1.10	-5.17 %	284	1.0500	1.1000	990	0	0	[+]
AIN	1.10 1.10	0.8800 1.3200	15:19 09:00 14:51 13:41	10 10 500 6	1,1600 1,1700 1,1700 1,0500	1 1 1 1	150 200 100 2	1.0400 1.0300 1.0200 1.0000	1.1500 1.1600 1.1700 1.1800	500 990 200 869	1 1 1 1
ADATEX	1,1500	13:48	17	1.17	-1.29 %	73	1.1500	1.1800	300	2	3	[+]
ADX	1.15 1.17	0.9320 1.3950	10:16 12:12 10:43 14:08	2300 968 300 557	1,1650 1,1650 1,1600 1,1000	1 1 1 1	222 100 100 200	1.1450 1.1250 1.1200 1.0800	1.1900 1.2400 1.2500 1.2700	200 300 80 192	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	70200	0.0200	0.0100	49800	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0345 0.0495 0.0750 0.0980	500 300 168057 500	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.0000	PKC	3284	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	0.8000 0.6000 0.4000 0.2000	0.0100 0.7900 1.0000 1.1600	1000 1689 2882 100	1 1 1 1
AGROLIGA	21,8000	16:47	17	22.00	0.93 %	11	21.0000	22.0000	10	0	4	[+]
AGL	21.00 22.00	17.6000 26.4000	14:21 14:20 10:22 09:22	1 81 2 82	21,0000 21,6000 21,6000 21,6000	1 1 1 3	5 10 100 12	20.6000 20.4000 20.2000 20.0000	22.2000 22.4000 22.6000 22.8000	185 126 10 10	3 2 2 1
AITON	0,2900	17:00	180	0.29	0.69 %	3493	0.2650	0.2900	5225	12	3	[+]
AIT	0.27 0.29	0.2310 0.3450	17:00 17:00 17:00 17:00	500 500 500 20	0,2900 0,2900 0,2900 0,2900	1 1 1 2	500 6994 5000 550	0.2620 0.2610 0.2600 0.2520	0.3000 0.3100 0.3130 0.3290	3833 500 2129 2398	2 1 2 1
AKCEPTFIN	0,2600	15:00	200	0.25	4.00 %	300	0.2600	0.2660	200	0	0	[+]
AFC	0.25 0.26	0.2000 0.3000	11:00 15:00 11:00 15:00	132 200 4 200	0,2500 0,2500 0,2360 0,2340	1 1 1 1	500 800 500 232	0.2360 0.2340 0.2240 0.2220	0.2700 0.2780 0.2800 0.2860	221 200 200 2891	1 1 1 1
ANALIZY	28,0000	14:25	1	27.20	6.87 %	111	26.4000	28.0000	32	0	4	[+]
AOL	26.40 28.00	21.8000 32.6000	12:32 11:41 11:41 11:40	2 2 19 135	26,4000 27,6000 27,4000 27,2000	1 2 2 1	114 52 120 26	26.2000 26.0000 25.0000 24.4000	29.0000 30.0000 31.0000 32.0000	60 507 10 705	2 1 1 3
APANET	1,0400	17:00	1	0.99	4.00 %	100	1.0000	1.0400	28	0	0	[+]
APA	0.99 1.04	0.7950 1.1800	09:18 16:18 16:18 16:24	50 100 200 100	0,9900 1,0000 1,0100 1,0000	1 1 1 1	2088 46 100 100	0.9900 0.9800 0.9650 0.9600	1.0500 1.0700 1.0800 1.1000	50 50 1800 163	1 1 2 2
APIS	0,0195	15:00	1	0.02	0.00 %	60000	0.0175	0.0195	139993	0	0	[+]
ASA	0.02 0.02	0.0140 0.0250	11:00 11:00 15:00 11:18	1 1 4 2419	0,0195 0,0195 0,0195 0,0190	1 1 1 2	10000 95000 39999 115000	0.0170 0.0165 0.0155 0.0150	0.0200 0.0210 0.0215 0.0220	392876 619598 50000 64996	3 3 1 1
APOLLO	1,1000	15:01	455	0.00	0.00 %	49794	0.9600	1.1500	435	0	0	[+]
APC	0.00 0.00	0.8800 1.3200	15:01 15:01 15:01 15:01	455 455 455 455	1,1000 1,1000 1,1000 1,1000	1 1 0 0	527 3500 0 0	0.9500 0.9100 0.0000 0.0000	1.3000 1.4400 1.6000 1.6400	385 1030 100 474	1 1 1 1
APS	7,7500	17:00	2	7.70	3.33 %	50	7.3500	7.7500	9	2	18	[+]
APS	7.20 7.80	6.2000 9.2000	16:32 16:32 15:43 14:08	91 50 12 8	7,7500 7,7000 7,3000 7,7500	3 2 1 2	625 1076 1 6	7.3000 7.2000 7.1500 7.1000	7.8000 7.9500 8.0000 8.2000	6995 1090 435 740	2 1 3 2
AQUABB	10,8000	15:05	255	11.20	-4.42 %	45	10.8000	11.2000	10	2	22	[+]
AQU	10.70 11.30	9.0000 13.4000	15:05 15:05 10:19 10:19	95 10 10 10	10,9000 11,0000 11,1000 11,3000	1 1 1 1	10 10 10 190	10.6000 10.4000 10.2000 10.1000	11.4000 11.7000 12.0000 12.5000	10 10 100 10	1 1 1 1
AQUAPOZ	8,1000	16:14	233	8.10	-4.71 %	9	8.0000	8.1000	67	0	2	[+]
AQA	8.10 8.10	6.5000 9.7000	13:00 09:00 09:00 09:00	23 1 2 2	8,1000 8,5000 8,5000 8,5000	1 1 1 0	170 98 495 0	7.7000 6.8000 6.5000 0.0000	8.5000 9.5000 9.9000 10.8000	346 1996 236 7	3 1 1 1
ARTGAMES	1,1600	16:22	147	1.01	14.85 %	500	1.0700	1.1300	450	49	51	[+]
ARG	0.96 1.16	0.8100 1.2100	16:22 16:22 16:22 16:22	200 3229 92 1960	1,1600 1,1500 1,1500 1,1400	1 1 2 1	500 1200 1329 1000	1.0600 1.0500 1.0100 1.0000	1.1400 1.1500 1.1600 1.1900	2310 3905 2133 3279	2 2 3 2
ASTRO	0,0750	11:00	5	0.00	0.00 %	12	PKC	0.0900	14737	0	0	[+]
ASR	0.00 0.00	0.0525 0.0975	11:00 11:00 11:00 11:00	105 50 50 145	0,0750 0,0750 0,0750 0,0750	1 1 3 1	150 2000 7001 220	0.0825 0.0750 0.0700 0.0665	0.0945 0.1100 0.1360 0.1370	30287 21111 6000 13333	1 1 1 1
ATCCARGO	13,0000	17:03	339	13.45	-3.35 %	392	12.9500	13.2500	100	3	41	[+]
ATA	13.00 13.45	10.8000 16.1000	16:44 16:11 16:08 15:56	3 500 15 143	13,0000 13,0000 13,0000 13,0000	3 2 2 1	1051 130 101 18	12.9000 12.8000 12.7500 12.7000	13.3000 13.4000 13.4500 13.5000	5854 118 259 1373	1 3 3 2
ATOMJELLY	1,8500	17:00	250	1.94	-3.65 %	244	1.7700	1.8500	394	52	100	[+]
ATJ	1.71 2.10	1.5600 2.3200	15:47 15:47 15:47 15:40	56 565 30 1500	1,7500 1,7900 1,8500 1,8500	1 1 2 3	1500 757 3000 4100	1.7300 1.7100 1.7000 1.6300	1.8600 1.8700 1.8800 1.8900	200 200 300 1000	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	7000	0.1100	PKC	13351	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.0900 0.1500 0.1780	208 27447 30000 1416	1 1 1 1
AUXILIUM	1,3300	16:00	1	1.33	0.00 %	66	1.2600	1.3250	1	0	0	[+]
AUX_	1.26 1.33	1.0650 1.5950	15:55 09:00 15:19 14:47	134 10 1 215	1,2600 1,3300 1,3300 1,2500	1 2 3 3	1700 2285 2064 3250	1.2550 1.2500 1.2450 1.2400	1.3300 1.3350 1.3400 1.3500	2203 650 591 88	2 1 1 1
AZTEC	1,6700	10:50	545	1.67	3.09 %	100	1.6000	1.6400	500	1	1	[+]
AZC	1.67 1.67	1.3400 2.0000	10:47 16:38 16:30 15:02	10 98 2 9	1,6700 1,6200 1,6200 1,5900	1 1 2 1	100 100 40 600	1.5400 1.5200 1.5000 1.4900	1.6600 1.6700 1.7200 1.7300	100 445 50 50	1 1 1 1
BALTICON	21,2000	13:36	49	22.60	-6.19 %	118	20.0000	21.2000	159	0	6	[+]
BLT	20.00 22.60	18.1000 27.0000	13:02 12:03 11:50 09:43	8 20 80 48	20,0000 21,2000 21,0000 21,0000	1 1 1 1	100 33 60 1	19.6000 19.3000 19.1000 19.0000	21.4000 21.6000 22.4000 22.6000	48 324 100 233	1 1 1 1
BELEAF	2,9000	15:00	500	2.90	-2.68 %	55	2.9000	3.2000	20	1	1	[+]
BLF	2.90 2.90	2.3200 3.4800	15:00 11:00 15:00 11:00	150 364 246 5	2,9800 2,9800 2,9800 2,9800	1 2 1 1	100 125 259 200	2.6000 2.5000 2.4000 2.2000	3.2200 3.2400 3.4400 3.4600	500 484 20 372	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	197	0.0100	PKC	14150	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1900 0.2060 0.2100 0.4000	9000 1000 9060 18089	1 1 5 1
BINARY	3,7000	16:49	863	3.48	5.71 %	3	3.3400	3.7000	137	5	17	[+]
BHX	3.46 3.70	2.8000 4.1600	16:49 16:48 16:43 16:42	60 15 938 290	3,6800 3,6400 3,6000 3,5000	1 2 2 1	20 110 50 25	3.3200 3.3000 3.2200 3.1000	3.7800 3.8000 3.8400 3.8800	180 1000 9 26	1 1 1 3
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	21347	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1090 0.1200 0.1300 0.1420	3100 1880 1000 4000	1 1 1 1
BIOGENED	19,1000	10:29	1	19.10	0.00 %	62	19.0000	19.1000	1056	0	1	[+]
BGD	19.10 19.10	15.3000 22.8000	10:01 09:50 13:28 11:58	40 1 5 53	19,1000 19,1000 19,1000 19,1000	1 1 1 1	26 500 10 57	18.8000 18.7000 18.0000 17.8000	19.2000 20.4000 20.8000 21.0000	25 50 73 233	1 1 2 2
BIOMASS	0,1295	16:25	10000	0.13	2.37 %	100	0.1270	0.1300	4181	101	13	[+]
BEP	0.13 0.13	0.1020 0.1530	16:25 15:33 15:28 14:44	2901 458 525 9	0,1295 0,1295 0,1310 0,1295	3 3 1 3	1187 18740 18668 17862	0.1265 0.1260 0.1255 0.1250	0.1310 0.1315 0.1320 0.1325	11634 10000 5000 169	3 1 1 2
BIZTECH	0,1800	16:34	215	0.17	5.88 %	2000	0.1710	0.1800	2755	4	1	[+]
BTK	0.17 0.18	0.1360 0.2040	15:13 15:13 11:25 09:08	500 500 5 1872	0,1810 0,1810 0,1690 0,1690	2 1 1 1	7665 17230 2000 6000	0.1700 0.1690 0.1620 0.1610	0.1810 0.1820 0.1830 0.1840	245 20 20 5020	3 1 1 2
BKDGAMES	2,0700	12:08	400	2.14	-3.27 %	438	2.0700	2.1300	50	1	2	[+]
BKD	2.07 2.14	1.7150 2.5600	12:08 10:14 10:11 10:07	100 50 100 50	2,0800 2,1300 2,1300 2,0700	1 1 2 2	87 1000 500 1777	2.0600 2.0200 2.0100 2.0000	2.1400 2.1500 2.1600 2.1700	1144 2945 76 2200	1 2 1 1
BLACKPOIN	0,3460	09:00	57	0.00	0.00 %	33	0.3280	0.3460	2772	0	0	[+]
BPN	0.00 0.00	0.2780 0.4140	09:00 09:00 11:32 09:30	12 12 12 25	0,3460 0,3460 0,3460 0,3280	1 1 1 2	2680 4417 2099 6808	0.3240 0.3040 0.3020 0.3000	0.3480 0.3500 0.3580 0.3600	5000 2867 2345 8900	1 1 1 2
BLACKROSE	0,4900	11:01	9	0.48	-0.20 %	100	0.4550	0.4880	4006	0	0	[+]
BRP	0.47 0.49	0.3840 0.5760	11:01 10:11 10:11 11:22	1 1 20 101	0,4890 0,4700 0,4800 0,4910	1 1 1 1	700 20 20 1152	0.4510 0.4500 0.4400 0.4340	0.4900 0.5080 0.5100 0.5120	1840 1530 3759 30	2 2 3 1
BPC	0,1020	12:41	250	0.10	2.00 %	2559	0.0840	0.1000	2500	4	0	[+]
BPC	0.08 0.10	0.0835 0.1240	11:42 11:42 11:42 11:42	741 269 500 500	0,0840 0,0850 0,0855 0,0900	1 2 2 1	1000 4048 5500 1761	0.0830 0.0820 0.0800 0.0795	0.1020 0.1030 0.1040 0.1050	50 300 10713 9570	1 1 2 1
BRAS	0,2600	15:21	500	0.27	0.78 %	1001	0.2500	0.2600	14103	13	3	[+]
BSA	0.26 0.27	0.2130 0.3190	15:00 15:00 11:00 11:00	3750 2500 510 1000	0,2600 0,2600 0,2660 0,2660	1 1 2 1	1000 1000 12000 2698	0.2450 0.2430 0.2420 0.2340	0.2650 0.2660 0.2680 0.2700	1100 41573 1000 8000	1 5 1 2
BSH	17,2500	16:48	1	17.45	-1.15 %	61	16.8500	17.2500	182	1	24	[+]
BSH	16.85 17.45	14.0000 20.9000	16:48 16:03 15:55 15:55	160 40 39 10	17,0000 17,0000 16,8500 16,8500	1 1 1 1	50 25 100 50	16.8000 16.7500 16.2500 16.2000	17.4000 17.4500 17.5000 17.6000	179 252 50 190	3 1 1 2
BTCSTUDIO	0,1890	11:53	2427	0.00	0.00 %	1000	0.1900	0.1890	1178	0	0	[+]
BTC	0.00 0.00	0.1520 0.2260	11:38 11:08 11:08 11:00	2773 627 373 127	0,1890 0,1890 0,1890 0,1890	1 1 0 0	4000 1 0 0	0.1200 0.1000 0.0000 0.0000	0.1900 0.2000 0.2080 0.2200	18122 300 500 500	2 1 1 1
CANNABIS	0,1870	16:49	598	0.18	-0.43 %	3981	0.1806	0.1838	4	301	55	[+]
CBD	0.18 0.19	0.1464 0.2195	16:45 16:45 16:32 16:24	1 9 1 343	0,1838 0,1870 0,1838 0,1870	1 4 2 1	115 4100 1600 1668	0.1804 0.1802 0.1800 0.1780	0.1870 0.1872 0.1874 0.1876	11895 7226 11054 4000	2 1 1 1
CARBON	3,0500	16:18	2	3.00	1.67 %	650	3.0300	3.0500	2419	0	1	[+]
CRB	2.80 3.05	2.4000 3.6000	14:56 14:36 12:05 12:05	350 3 33 5	3,0000 3,0000 2,8000 2,8000	3 1 1 1	11565 50 40 70	2.8000 2.7300 2.7100 2.6600	3.1300 3.2000 3.2700 3.3000	55 314 1 1868	2 2 1 2
CARLSON	2,4700	17:00	1	2.47	0.00 %	232	2.4200	2.4700	818	1	2	[+]
CAI	2.42 2.47	1.9800 2.9600	10:03 10:03 10:03 09:00	668 91 50 10	2,4200 2,4200 2,4400 2,4700	2 1 1 1	1100 200 750 250	2.4000 2.3000 2.2100 2.2000	2.5000 2.5800 2.6800 2.6900	869 229 100 46	1 2 1 1
CARPATHIA	1,5400	13:04	184	1.60	-8.88 %	1073	1.5400	1.6700	52	1	2	[+]
CRC	1.54 1.60	1.2800 1.9200	13:04 12:41 12:41 12:41	32 13 153 130	1,5400 1,5500 1,5500 1,5600	3 1 1 1	1133 100 100 804	1.5300 1.4900 1.4600 1.4500	1.6800 1.6900 1.7000 1.7500	100 1041 1000 100	1 2 1 1
CCS	0,5700	15:43	30	0.57	1.79 %	1470	0.5700	0.6300	8530	0	0	[+]
CCS	0.57 0.57	0.4560 0.6800	12:25 10:40 11:12 11:12	100 1000 350 2000	0,5600 0,5600 0,5700 0,5700	2 1 2 1	2819 5000 2497 1924	0.5600 0.5400 0.5250 0.5200	0.6350 0.6400 0.6800 0.7150	2000 7063 1959 90	2 2 1 1
CENTURION	0,3300	17:02	909	0.33	5.77 %	4000	0.3260	0.3300	14792	1 299	437	[+]
CTF	0.31 0.36	0.2620 0.3900	17:01 17:00 17:00 17:00	1475 265 1935 200	0,3300 0,3300 0,3300 0,3300	2 3 2 3	5192 33199 18003 11500	0.3220 0.3200 0.3180 0.3160	0.3320 0.3340 0.3360 0.3400	200 200 2563 26405	1 1 2 3
CFG	1,8350	17:00	1	1.81	-0.27 %	6	1.7300	1.8350	4	0	0	[+]
CFG	1.81 1.84	1.4500 2.1700	16:49 09:00 13:07 09:00	4 2 43 2	1,8100 1,8100 1,8400 1,8450	3 1 1 1	126 55 200 90	1.7250 1.7200 1.7100 1.7000	1.8400 1.8500 1.8900 1.9000	1200 20 5 808	1 1 1 1
CHERRY	3,3500	16:24	31	3.19	5.35 %	310	3.2300	3.3800	1600	5	18	[+]
CHP	3.19 3.47	2.5600 3.8200	15:37 15:35 15:16 15:15	200 4 1 1	3,4000 3,4000 3,4000 3,4000	2 1 2 1	1100 638 352 4	3.2000 3.1200 3.1000 3.0900	3.4000 3.4700 3.5700 3.7300	890 1099 480 269	2 2 1 1
CMI	10,4000	09:15	2	10.40	0.00 %	5	10.1000	10.4000	10	0	0	[+]
CMI	10.40 10.40	8.3500 12.4000	09:14 16:24 16:24 16:24	2 1 1 9	10,4000 10,5000 10,4000 10,1000	1 1 1 1	20 10 10 250	10.0000 9.5000 9.2000 9.1000	10.5000 10.9000 11.0000 11.3000	47 68 100 10	1 1 1 1
CONSOLE	6,4000	15:21	10	6.40	0.00 %	160	6.4000	6.6000	22	0	0	[+]
CLA	6.40 6.40	5.1500 7.6500	15:58 15:58 15:29 15:29	2 160 5 1	6,4000 6,4500 6,5500 6,5000	2 2 1 2	31 25 112 65	6.3000 6.2500 6.2000 6.1500	6.6500 6.7500 6.8000 6.8500	1 30 20 25	1 1 1 1
COREY	0,3980	16:36	1432	0.40	1.02 %	1607	0.3780	0.3980	1568	8	3	[+]
COR	0.40 0.40	0.3180 0.4740	14:51 14:51 12:28 12:21	891 1609 91 409	0,3980 0,3980 0,3980 0,3980	1 1 1 1	6000 4453 5000 8000	0.3720 0.3700 0.3640 0.3600	0.4000 0.4040 0.4060 0.4100	3882 36968 11232 5490	1 1 1 1
COSMA	0,4470	12:30	3	0.45	-0.22 %	71	0.4120	0.4460	203	0	0	[+]
COS	0.41 0.45	0.3590 0.5360	12:28 12:28 09:15 14:51	129 200 100 106	0,4110 0,4120 0,4480 0,4480	2 1 1 1	271 850 200 200	0.4110 0.4100 0.4070 0.4030	0.4470 0.4480 0.4500 0.4580	6315 2552 400 400	1 1 1 1
CTEGROUP	0,0338	12:53	30637	0.00	0.00 %	14000	0.0322	0.0340	22222	0	0	[+]
CTE	0.00 0.00	0.0238 0.0438	12:53 11:08 11:00 11:00	19363 154 625 80	0,0338 0,0338 0,0338 0,0338	1 1 0 0	63000 68000 0 0	0.0240 0.0222 0.0000 0.0000	0.0350 0.0360 0.0380 0.0460	59957 73780 20000 44500	1 1 1 1
CWA	6,6400	17:00	20	7.22	-8.03 %	386	6.6400	6.6600	120	11	72	[+]
CWA	6.32 7.40	5.7800 8.6600	17:00 16:49 16:49 16:46	30 50 50 31	6,6400 6,6600 6,6400 6,6000	1 1 1 2	453 10 1000 214	6.6000 6.5000 6.4600 6.4200	6.7200 6.7400 6.8000 6.8600	50 50 50 50	1 1 1 1
CZARNKOW	0,1170	15:00	200	0.12	0.00 %	100	0.1100	0.1170	700	0	0	[+]
BRO	0.12 0.12	0.0940 0.1400	11:00 15:00 11:00 11:00	100 100 200 100	0,1170 0,1170 0,1200 0,1200	2 2 1 1	400 39200 200 11055	0.1010 0.1000 0.0905 0.0900	0.1180 0.1270 0.1280 0.1290	2232 6000 7800 200	1 1 1 1
DANKS	0,7600	09:00	26	0.00	0.00 %	1100	0.7000	0.7600	4017	0	0	[+]
DNS	0.00 0.00	0.6100 0.9100	11:32 11:06 11:06 11:05	1389 1 1351 1	0,7200 0,7700 0,7400 0,7400	1 1 2 1	8000 1099 5080 2700	0.6550 0.6150 0.6000 0.5600	0.7650 0.7700 0.7750 0.7800	3119 4700 36955 6048	2 1 4 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	5000	PKC	PKC	11420	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 1	1150 500 13500 5000	0.1300 0.1100 0.1020 0.1000	0.1000 0.1020 0.1275 0.1310	450 5145 1000 100	1 1 1 1
DEFENCEH	0,8350	17:00	1385	0.95	-9.24 %	1075	0.8300	0.8350	2253	256	220	[+]
DFH	0.82 0.95	0.7600 1.1300	17:00 17:00 17:00 16:49	1106 250 18 19	0,8350 0,8350 0,8350 0,8350	2 2 1 4	730 3000 4000 22654	0.8250 0.8200 0.8150 0.8100	0.8550 0.8600 0.8700 0.8750	4800 7200 3000 1969	1 3 2 1
DEKTRA	5,4200	16:16	1	5.48	0.37 %	2	5.4200	5.4600	8	0	1	[+]
DKR	5.42 5.48	4.3900 6.5600	12:03 11:00 10:18 09:53	97 20 8 4	5,4200 5,4200 5,4200 5,4800	1 2 1 1	1081 43 50 30	5.4000 5.3200 5.3000 5.2800	5.4800 5.5000 5.5200 5.6000	26 449 60 100	1 1 1 1
DGNET	9,4400	17:00	1	9.44	0.21 %	10	9.2000	9.4800	10	0	0	[+]
DGN	9.44 9.44	7.5600 11.3000	09:49 09:00 16:16 09:00	1 1 1 1	9,4200 9,4200 9,3800 9,4000	1 1 1 1	10 10 20 20	9.1000 9.0000 8.8000 8.6000	9.5000 9.5800 9.6000 9.6200	15 20 20 20	1 1 1 1
DITIX	0,2270	11:10	5	0.00	0.00 %	1218	0.2070	0.2260	379	0	0	[+]
DTX	0.00 0.00	0.1820 0.2720	09:27 13:46 11:28 11:28	4000 5 372 628	0,2120 0,2270 0,2120 0,2120	2 1 1 1	2830 2999 10000 3000	0.2060 0.2050 0.2040 0.1930	0.2270 0.2280 0.2290 0.2400	3008 4400 10341 8005	1 2 1 1
DRAGEUS	1,0500	17:00	10	1.00	5.00 %	700	0.9820	1.0500	140	2	2	[+]
DRG	0.98 1.05	0.8000 1.2000	12:56 12:55 12:55 09:03	100 100 100 989	0,9820 0,9900 1,0050 0,9900	1 1 1 1	2032 820 100 98	0.9800 0.9740 0.9700 0.9640	1.0600 1.0700 1.0800 1.0900	150 150 200 90	1 1 1 1
DRFINANCE	0,9700	17:03	20	0.97	-0.51 %	2413	0.9250	0.9700	5031	22	20	[+]
DRF	0.87 0.98	0.7750 1.1500	17:02 17:01 17:01 17:00	3000 1449 1031 2	0,9700 0,9700 0,9700 0,9700	2 1 3 1	5500 300 6728 300	0.9000 0.8700 0.8650 0.8400	0.9750 1.0200 1.0500 1.0700	1449 1700 2908 1600	1 1 2 1
DUALITY	1,0700	16:16	4	1.03	1.90 %	83	1.0300	1.0700	217	6	6	[+]
DUA	1.00 1.07	0.8200 1.2300	16:16 15:56 15:54 15:54	21 300 1 1	1,0600 1,0300 1,0600 1,0500	1 2 1 4	24 46 22 1782	1.0200 1.0100 1.0050 1.0000	1.0800 1.0900 1.0950 1.1000	222 200 200 20	2 1 1 1
EASYCALL	16,5000	15:32	2	16.30	0.61 %	20	16.1000	16.4000	59	1	21	[+]
ECL	15.70 16.50	13.1000 19.5000	15:31 15:31 15:31 15:31	69 30 79 35	16,5000 16,5000 16,4000 16,3000	1 2 2 1	328 29 60 435	16.0000 15.7000 15.6000 15.3000	16.5000 16.6000 16.7000 16.8000	25 64 620 1571	1 3 2 1
ECCGAMES	0,2000	16:43	38214	0.20	-5.21 %	2062	0.1970	0.2000	4853	92	18	[+]
ECC	0.20 0.20	0.1610 0.2410	16:43 16:00 15:34 14:50	1786 8030 2500 8503	0,2000 0,1970 0,2000 0,2000	1 3 1 2	253 39100 7500 29194	0.1965 0.1960 0.1950 0.1935	0.2030 0.2050 0.2060 0.2070	20 20 300 220	1 1 1 2
ECO5TECH	1,5400	14:30	270	1.45	0.00 %	50	1.4550	1.5900	50	3	4	[+]
ECT	1.39 1.60	1.1600 1.7400	14:23 14:23 14:23 14:23	285 850 100 45	1,5950 1,5600 1,5500 1,5400	1 1 1 1	50 212 100 500	1.4500 1.4150 1.4100 1.4000	1.5950 1.6000 1.6250 1.6300	665 500 1000 50	1 2 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	10050	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1100 0.1340 0.1350	25050 3000 12060 13500	2 1 1 1
EKIOSK	0,6800	11:00	9	0.68	0.00 %	1971	0.6800	PKC	55000	0	0	[+]
EKS	0.68 0.68	0.5450 0.8150	11:00 11:00 11:00 11:00	20 143 1 11	0,6800 0,6800 0,6800 0,6800	1 1 1 1	2500 71 200 166	0.6500 0.6200 0.6100 0.6000	0.7500 0.8000 0.8150 0.8500	43 50 986 200	1 1 1 1
EKIPA	1,3000	16:49	16	1.31	-0.38 %	4759	1.3000	1.3300	613	13	18	[+]
EEE	1.30 1.34	1.0500 1.5700	16:39 16:37 16:18 16:06	97 6 75 4	1,3000 1,3300 1,3300 1,3000	1 3 3 2	10 95 320 20	1.2950 1.2900 1.2850 1.2800	1.3400 1.3450 1.3500 1.3550	409 210 2 1003	3 2 1 6
EKOBOX	1,5950	15:58	39	1.67	-2.74 %	32	1.5500	1.5950	461	30	46	[+]
EBX	1.41 1.67	1.3400 2.0000	15:20 15:19 15:19 15:17	10 400 181 19	1,6000 1,5950 1,5950 1,5950	1 1 2 1	70 70 270 2000	1.5100 1.5050 1.4750 1.4650	1.6000 1.6100 1.6150 1.6200	1109 1235 200 90	2 2 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	3911	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0400 0.0690 0.0800 0.0885	16677 19255 33210 17777	1 4 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	1735	PKC	PKC	29	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	1 10000 1 100	10.0000 7.8000 5.7500 5.0000	5.0000 5.5000 6.0000 7.0000	1000 100 1 600	1 1 1 1
EKOPOL	6,5000	09:00	2	6.50	4.84 %	101	6.3000	6.5000	156	0	0	[+]
EGH	6.50 6.50	5.2000 7.8000	16:02 16:02 16:02 16:02	138 100 400 2	6,2000 6,3000 6,3000 6,3000	1 1 1 3	100 80 330 1621	6.2500 6.2000 6.1500 6.1000	6.6500 6.7500 6.8000 7.0000	1 250 250 217	1 1 1 2
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	PKC	5899	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1400 0.1500 0.2200 0.4400	100000 134970 4250 4250	1 2 1 1
EMPERIA	1,1100	17:00	1	1.07	11.00 %	2667	1.0600	1.1100	5760	330	384	[+]
EMP	1.03 1.34	1.0300 1.5300	17:00 16:42 16:42 16:41	1 73 1000 1418	1,1100 1,1200 1,1200 1,1100	1 1 1 2	614 5000 999 4050	1.0400 1.0300 1.0200 1.0000	1.1400 1.1800 1.2000 1.2500	3186 4400 5000 900	1 3 2 1
ENEIDA	6,6000	09:59	5	6.60	0.00 %	1	6.9000	7.0000	3	0	0	[+]
END	6.60 6.60	5.3000 7.9000	10:39 16:39 16:19 14:51	1 2 1 2	6,6000 7,0000 6,6000 6,9500	1 1 1 1	10 25 157 50	6.6500 6.6000 6.3500 6.3000	7.1000 7.1500 7.2000 7.4000	2 2 11 5	1 1 2 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.1700	PKC	1044	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	100 4300 1000 5000	0.1300 0.1200 0.0300 0.0200	0.1830 0.1840 0.2100 0.2200	250 6795 100 2400	1 1 1 1
EUROSNACK	2,4400	17:00	40	2.49	-2.01 %	3100	2.4000	2.4400	2460	10	24	[+]
ECK	2.40 2.49	1.9950 2.9800	17:00 15:09 15:09 15:09	10 243 10 141	2,4400 2,4000 2,4100 2,4100	1 1 1 2	50000 150 1000 650	2.3900 2.3400 2.3200 2.3100	2.4500 2.4600 2.4700 2.4800	200 200 200 2002	1 1 1 1
EUROTAX	2,3600	16:24	5	0.00	0.00 %	1546	2.2600	2.3600	848	0	0	[+]
ETX	0.00 0.00	1.8900 2.8200	16:24 16:19 16:18 14:46	5 56 340 44	2,3400 2,3200 2,3200 2,2800	1 1 1 1	100 2000 291 326	2.1200 2.1000 2.0000 1.9200	2.4000 2.4400 2.4600 2.6400	1500 300 3428 496	1 1 1 1
EXAMOBILE	3,6800	09:32	415	0.00	0.00 %	303	3.5400	3.6800	520	0	0	[+]
EXA	0.00 0.00	2.9600 4.4000	09:32 12:56 12:55 12:55	20 70 20 20	3,6800 3,6600 3,5200 3,5600	1 1 1 1	20 20 860 20	3.5000 3.4800 3.4600 3.3600	3.7000 3.7200 3.7400 3.7600	20 20 20 20	1 1 1 1
EXCELLENC	0,3845	16:47	504	0.39	-1.03 %	10	0.3825	0.3845	9020	231	89	[+]
EXC	0.38 0.39	0.3120 0.4670	16:47 16:47 16:47 16:47	10 1848 1694 55	0,3840 0,3840 0,3835 0,3835	1 1 1 1	10 10000 10 14335	0.3820 0.3810 0.3800 0.3760	0.3850 0.3855 0.3860 0.3865	3010 10 803 429	2 1 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	0.0450	9592	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FARM51	2,7600	15:08	104	2.78	10.40 %	12	PKC	PKC	13	14	38	[+]
F51	2.76 2.78	2.2300 3.3300	15:08 15:08 15:07 15:00	156 250 100 880	2,7600 2,7600 2,7600 2,7600	2 1 5 1	2100 290 3054 300	2.7200 2.5200 2.5000 2.4300	2.7200 2.7600 2.7800 2.7900	75 1551 500 55	1 5 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	30	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	200 41 41 5	16.3000 12.3000 12.0000 0.0100	13.5000 15.0000 16.5000 0.0000	38 97 70 0	1 1 1 0
FEMTECH	0,3260	12:36	3000	0.32	0.62 %	3572	0.2800	0.3260	3000	28	9	[+]
FEM	0.28 0.33	0.2600 0.3880	09:36 09:25 09:25 09:24	5067 10 9000 5	0,3280 0,3280 0,3260 0,2840	1 2 2 1	247 2748 10 5000	0.2700 0.2600 0.2560 0.2540	0.3280 0.3300 0.3320 0.3600	22456 49464 10000 2778	2 3 1 1
FHDOM	4,6000	16:13	100	0.00	0.00 %	234	4.2800	4.6000	222	0	0	[+]
FHD	0.00 0.00	3.6800 5.5000	09:00 09:11 09:00 09:00	240 303 10 1	4,3000 4,3000 4,3000 4,6000	1 1 2 0	15 179 20 0	4.2000 3.7000 1.0000 0.0000	4.9000 5.2000 8.0000 14.0000	205 1000 15 6371	1 1 1 2
FIGENE	60,0000	10:13	45	0.00	99.99 %	1283	0.3900	PKC	24667	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	10 21600 21500 5	0.1000 0.0250 0.0240 0.0100	0.3800 0.3900 0.4010 0.4080	340 81 20 20	1 3 1 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	300	0.2000	PKC	122486	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 2 1 1	7800 5500 1000 1000	0.1300 0.1000 0.0920 0.0912	0.0100 0.1000 0.1500 0.2000	1 19000 6020 9900	1 1 1 2
FOOTHILLS	0,7150	11:00	20	0.72	2.14 %	200	0.6800	0.7150	9980	0	0	[+]
FTL	0.72 0.72	0.5750 0.8550	11:00 11:00 11:05 11:00	15 15 15 20	0,7000 0,7200 0,7200 0,7200	1 1 1 1	75 50 200 200	0.6500 0.6300 0.6000 0.5800	0.7200 0.7300 0.7800 0.8000	2806 200 200 200	1 1 1 1
FOREVEREN	2,8400	17:00	1	2.85	0.00 %	1600	2.7900	2.8400	72	3	10	[+]
FOR	2.79 2.86	2.2800 3.4200	15:30 15:30 13:26 13:26	400 100 387 83	2,7900 2,8000 2,8600 2,8400	1 1 4 2	1215 1500 5463 632	2.7800 2.7500 2.7200 2.7100	2.8500 2.8600 2.8700 2.8900	100 100 100 100	1 1 1 1
FORTWRO	38,2000	17:00	1	38.00	-0.52 %	25	37.4000	38.2000	9	0	10	[+]
FRW	37.20 38.20	30.4000 45.6000	13:49 13:49 13:49 13:49	29 20 44 10	37,2000 37,2000 37,4000 37,6000	1 1 3 2	53 121 184 10	37.3000 37.2000 37.0000 36.4000	38.3000 38.7000 38.9000 39.0000	20 10 10 35	1 1 1 1
FOTOVOLT	0,4990	17:00	100	0.47	-0.20 %	100	0.4990	0.5000	23024	0	0	[+]
FVE	0.47 0.50	0.3720 0.5580	09:00 16:20 16:12 15:07	10 2000 44 300	0,4650 0,5000 0,5000 0,4990	2 1 1 1	450 290 200 300	0.4700 0.4650 0.4600 0.4550	0.5180 0.5200 0.5380 0.5400	180 100 200 4903	1 1 1 1
FREEMIND	5,7800	16:42	15	6.06	-3.67 %	135	5.7800	6.0600	40	0	0	[+]
FRM	5.78 6.06	4.8500 7.2600	15:01 09:16 13:47 11:10	20 10 107 12	5,8000 6,0600 6,0000 6,0000	2 1 1 1	370 40 3 150	5.7000 5.6000 5.5200 5.4600	6.1000 6.1600 6.3000 6.4000	20 20 20 20	1 1 1 1
GALVO	1,4100	17:00	115	1.41	0.00 %	402	1.3700	1.4100	346	3	4	[+]
GAL	1.37 1.42	1.1300 1.6900	10:42 10:42 09:14 09:08	539 461 529 126	1,3700 1,3800 1,4200 1,4200	2 2 1 1	529 908 1274 2000	1.3600 1.3500 1.3300 1.3200	1.4200 1.4300 1.4600 1.5000	1880 1248 2100 1000	1 2 1 1
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	3055	PKC	PKC	40152	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	1 1 0 0	15000 1000 0 0	0.0420 0.0100 0.0000 0.0000	0.0100 0.0360 0.0380 0.0390	50000 39826 75771 5130	1 1 1 1
GAMIVO	14,7500	09:00	4	14.75	0.00 %	175	14.7500	14.9500	5	0	0	[+]
GMV	14.75 14.75	11.8000 17.7000	16:43 16:43 16:23 16:22	62 5 100 50	14,7500 14,7500 14,8000 14,8000	1 2 1 1	66 134 200 1	14.7000 14.6500 14.5000 14.4500	15.0000 15.0500 15.2500 15.4000	5 4 5 100	1 1 1 1
GENOMED	22,8000	16:11	1	19.00	20.00 %	227	21.2000	22.8000	62	2	48	[+]
GEN	19.00 22.80	15.2000 22.8000	14:04 12:12 11:23 11:23	2 21 12 35	22,8000 22,8000 22,8000 22,6000	2 1 2 1	67 64 727 100	21.0000 20.6000 20.4000 20.0000	23.0000 23.4000 23.6000 24.2000	5 46 25 2	1 1 1 1
GENXONE	6,4000	15:40	8	6.30	1.91 %	2	6.3600	6.4000	385	4	23	[+]
GX1	6.20 6.40	5.0400 7.5600	15:32 14:21 14:09 14:04	99 111 412 20	6,4000 6,3600 6,2000 6,2000	1 1 2 1	4 20 145 20	6.2800 6.1800 6.1600 6.1400	6.4200 6.4600 6.4800 6.5000	400 369 800 369	1 1 2 3
GEOTRANS	5,1000	11:34	30	5.18	-1.54 %	5	5.1200	5.1600	385	2	9	[+]
GTS	5.10 5.18	4.1500 6.2000	11:26 11:17 10:46 10:35	1 300 119 10	5,1800 5,1000 5,1000 5,1200	4 4 3 4	606 125 700 2749	5.1000 5.0800 5.0600 5.0400	5.1800 5.2600 5.2800 5.3000	30 20 675 28	1 1 2 2
GHYDROGEN	1,9200	16:27	14	1.90	4.35 %	50	1.8000	1.9200	4544	2	4	[+]
GHY	1.78 1.95	1.5200 2.2800	16:10 16:09 16:09 15:22	10 10 50 238	1,9500 1,9200 1,9000 1,8400	3 3 1 1	376 125 50 100	1.7500 1.7000 1.6500 1.6000	1.9500 1.9900 2.0000 2.0400	90 100 759 20	1 1 1 1
GKSKAT	0,1500	11:01	5100	0.00	0.00 %	2	PKC	PKC	100	0	0	[+]
GKS	0.00 0.00	0.1200 0.1800	11:00 11:00 11:00 11:00	5000 100 2000 4900	0,1500 0,1300 0,1590 0,1590	1 2 0 0	1000 10005 0 0	0.1100 0.1060 0.0000 0.0000	0.1200 0.1460 0.1580 0.1590	1000 3100 9551 7800	1 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOTFI	17,0000	12:56	30	0.00	0.00 %	0	0.0000	17.0000	69	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	11:00 11:04 11:00 11:33	1 44 1 1	17,0000 14,4000 14,4000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.4000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	190000	0.0140	PKC	114250	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	500000 125000 150000 0	0.0120 0.0105 0.0100 0.0000	0.0100 0.2160 0.2300 0.2400	6200 476 5399 7000	2 1 1 1
GRAAL	19,4000	10:34	100	19.57	-0.88 %	48	19.2500	19.5000	199	0	2	[+]
GRL	19.40 19.57	15.6580 23.4850	09:30 09:46 09:00 16:15	1 123 1 10	19,5720 19,5720 19,5800 19,6000	1 2 1 1	120 260 100 79	19.2000 18.6040 18.6000 17.5020	19.5700 19.5720 19.6000 19.6800	72 499 90 113	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.0000 0.0000 0.0000	5783 0 0 0	1 0 0 0
GREMPCO	1,0400	16:47	18	1.05	-2.80 %	204	0.9620	1.0300	100	5	5	[+]
GRM	0.96 1.05	0.8360 1.2500	16:47 16:08 16:07 16:07	100 1000 7 1995	1,0300 1,0000 0,9600 1,0100	1 1 1 1	93 100 100 100	0.9600 0.9500 0.9100 0.9000	1.0400 1.0500 1.0550 1.0600	2799 1100 4 100	2 2 2 1
GRUPAMZ	0,3260	09:02	950	0.00	0.00 %	2000	0.3000	0.3220	8945	0	0	[+]
GMZ	0.00 0.00	0.2610 0.3910	09:00 09:00 09:00 09:00	1598 1000 306 50	0,2910 0,2910 0,2910 0,2910	1 1 4 1	100 2703 42050 1000	0.2940 0.2910 0.2900 0.2870	0.3230 0.3250 0.3260 0.3280	5015 318 288 1245	1 1 1 2
GRUPAREC	61,0000	13:36	7	62.50	-2.40 %	64	61.0000	62.5000	13	0	1	[+]
GRC	61.00 62.50	50.0000 75.0000	09:00 16:41 16:19 14:47	2 6 1 2	62,5000 62,5000 62,5000 62,5000	1 2 2 1	9 5 66 200	59.5000 59.0000 58.5000 58.0000	63.0000 64.5000 65.0000 65.5000	23 27 339 53	1 3 5 3
HEMP	0,2055	17:00	1111	0.21	-0.24 %	500	0.2050	0.2055	4692	203	41	[+]
HMP	0.20 0.21	0.1648 0.2470	17:00 17:00 16:49 16:49	197 4803 1 2187	0,2055 0,2055 0,2000 0,2050	1 1 1 3	2000 26117 3428 2899	0.2040 0.2000 0.1994 0.1990	0.2060 0.2065 0.2070 0.2080	673 13394 20000 7000	1 1 1 1
HILANDER	1,9450	17:00	20	0.00	0.00 %	1061	1.8700	1.9450	1272	0	0	[+]
HER	0.00 0.00	1.5600 2.3300	17:00 17:00 16:42 11:04	335 460 25 300	1,9450 1,9450 1,8750 1,9400	1 1 1 1	558 1275 500 553	1.8600 1.8400 1.8200 1.8100	1.9600 1.9700 1.9750 1.9800	511 1152 2000 2547	1 1 1 1
HIPOWERSA	0,4000	17:00	3	0.40	0.00 %	1	0.3990	0.4000	3997	1	0	[+]
HPE	0.37 0.40	0.3200 0.4780	16:30 12:41 12:18 12:18	555 3 22 3	0,3700 0,4000 0,4000 0,3990	1 3 2 1	1 9822 379 28	0.3980 0.3700 0.3620 0.3610	0.4200 0.4300 0.4380 0.4400	6000 5800 4003 2418	1 2 2 1
HIPROMINE	79,8000	17:00	25	79.60	0.00 %	5	78.4000	80.0000	39	0	9	[+]
HPM	78.00 80.00	63.8000 95.4000	16:00 14:57 14:08 14:08	11 20 4 3	80,0000 79,8000 79,8000 79,6000	1 1 1 1	5 2 2 2	78.2000 77.4000 77.2000 76.4000	80.8000 81.0000 81.4000 81.6000	30 2 20 2	2 1 1 1
HORTICO	7,9600	16:25	175	7.50	6.13 %	1445	7.4200	7.9400	500	4	33	[+]
HOR	7.34 8.08	6.0000 9.0000	16:25 16:25 15:55 15:19	25 200 5 12	7,9600 7,4200 7,4200 8,0000	2 5 2 1	950 1342 1932 265	7.4000 7.3600 7.3400 7.2400	7.9600 7.9800 8.0000 8.0800	525 800 1400 2744	1 2 3 3
Hub.Tech	0,2420	17:00	1000	0.24	0.41 %	9804	0.2370	0.2420	6800	32	8	[+]
HUB	0.24 0.25	0.1920 0.2880	17:00 16:29 16:07 16:06	200 500 96 800	0,2420 0,2410 0,2370 0,2410	4 3 2 4	10112 27000 10250 7595	0.2360 0.2350 0.2340 0.2330	0.2430 0.2440 0.2450 0.2480	7497 7057 25000 9049	5 3 2 4
HURTIMEX	0,1930	13:47	1000	0.17	-2.03 %	1400	0.1560	0.1930	7800	5	1	[+]
HRT	0.17 0.19	0.1370 0.2040	13:33 13:11 15:12 15:12	111 3800 565 3	0,1940 0,1710 0,1970 0,1760	1 1 1 1	8225 3000 2000 4498	0.1550 0.1530 0.1520 0.1510	0.1940 0.1970 0.2000 0.2080	5298 3238 16122 4167	1 1 2 1
HYDRAPRES	0,4220	12:58	549	0.47	-15.26 %	500	0.4200	0.4600	500	3	1	[+]
HPS	0.42 0.47	0.3760 0.5600	12:58 12:58 12:58 12:58	100 2300 100 200	0,4320 0,4400 0,4400 0,4500	1 1 1 1	1000 150 100 991	0.4180 0.4120 0.4100 0.4020	0.4700 0.4800 0.4980 0.5000	500 500 609 14157	1 1 2 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	700	2.0800	PKC	5011	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	600 1000 3100 3000	1.4800 0.0400 0.0350 0.0320	1.4000 1.5800 1.8000 1.9000	200 3 55 1248	1 1 1 1
IBCPOLSKA	2,9500	10:41	4	3.03	0.00 %	6	2.9500	3.0300	30	0	0	[+]
IBC	2.95 3.03	2.4300 3.6300	09:00 12:23 16:08 15:47	5 30 4 1	3,0300 2,9500 3,0300 3,0300	1 1 1 1	40 40 40 40	2.9000 2.8500 2.8000 2.7500	3.0400 3.0500 3.0800 3.1000	140 300 50 1340	2 1 1 2
ICECODE	0,2320	14:07	117	0.23	0.87 %	1247	0.2160	0.2320	4654	1	0	[+]
ICG	0.23 0.23	0.1840 0.2760	14:07 14:03 14:03 09:00	583 229 71 100	0,2300 0,2320 0,2300 0,2300	1 1 2 1	1441 2898 5000 1000	0.2140 0.2120 0.2100 0.2040	0.2340 0.2400 0.2440 0.2460	5062 1467 1630 924	1 1 1 1
ICPD	0,9100	09:54	100	0.91	0.00 %	100	0.8600	0.9200	120	0	0	[+]
ICD	0.91 0.91	0.7300 1.0900	09:16 15:55 15:53 13:51	21 5 5 5	0,9100 0,9100 0,8500 0,9050	1 1 1 1	72 100 890 50	0.8500 0.8000 0.7300 0.7150	0.9250 0.9300 0.9400 0.9500	1083 100 90 100	1 1 1 1
IDH	1,7800	17:00	13	1.50	-1.11 %	7	1.7800	1.8000	990	5	8	[+]
IDH	1.50 1.78	1.2000 1.8000	13:39 13:38 12:34 12:33	987 19 100 581	1,7800 1,5800 1,5800 1,5900	2 2 1 1	2270 1670 600 100	1.6000 1.5600 1.5500 1.4800	1.8200 1.8400 1.8600 1.8800	20 20 20 20	1 1 1 1
IGORIA	0,2100	11:39	2981	0.21	0.48 %	19	0.2100	0.2110	7995	8	2	[+]
IGT	0.21 0.21	0.1675 0.2500	10:37 10:10 10:08 10:08	5 19 2058 1000	0,2110 0,2100 0,2100 0,2090	1 2 3 1	1500 3000 10924 5367	0.2040 0.2030 0.2020 0.2010	0.2120 0.2160 0.2170 0.2250	11000 1000 7385 1000	1 1 2 1
IMAGEPWR	2,3800	09:00	1	0.00	0.00 %	500	2.0000	2.1400	468	0	0	[+]
IPW	0.00 0.00	1.9100 2.8400	09:00 09:27 14:58 13:17	8 5 10 210	2,3800 2,3800 2,1400 2,0000	1 0 0 0	526 0 0 0	1.9000 0.0000 0.0000 0.0000	2.3800 2.4600 2.4800 2.5000	50 344 544 480	1 1 1 1
IMMGAMES	1,1500	17:03	1639	0.98	19.17 %	10023	1.1500	1.1800	40837	386	427	[+]
IMG	0.94 1.17	0.7800 1.1700	17:02 17:02 17:00 17:00	3493 1507 293 5555	1,1500 1,1500 1,1500 1,1500	3 1 1 1	3844 3500 10000 1000	1.1400 1.1100 1.1000 1.0900	1.1900 1.2000 1.2100 1.2200	15000 7559 7579 11889	1 3 3 4
INCUVO	0,6500	17:00	25	0.63	0.62 %	100	0.6340	0.6500	37375	0	0	[+]
IVO	0.63 0.65	0.5060 0.7580	17:00 17:00 17:00 11:33	20 20 375 3	0,6500 0,6500 0,6500 0,6320	1 2 2 3	17 320 70 3120	0.6320 0.6280 0.6260 0.6240	0.6520 0.6540 0.6560 0.6580	306 720 20 50	2 2 1 1
INFRA	1,8500	09:00	5	1.85	4.52 %	100	1.7500	1.8500	95	0	0	[+]
IFA	1.85 1.85	1.4800 2.2200	13:13 13:13 09:00 15:21	165 95 5 10	1,7700 1,8000 1,8000 1,8300	1 1 2 1	289 100 140 100	1.7250 1.7000 1.6400 1.6200	1.8650 1.9000 1.9500 2.0000	63 100 100 100	1 1 1 1
INTERIAPL	7,5500	12:43	2	0.00	0.00 %	192	7.3000	7.4000	135	0	0	[+]
INT	0.00 0.00	6.0500 9.0500	09:38 09:53 17:00 16:43	8 80 5 81	7,3000 7,2000 7,5500 7,2000	2 2 1 1	500 598 200 300	7.2500 7.2000 7.1500 7.0500	7.5500 7.6000 7.9000 8.0000	268 50 278 10	1 2 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	45484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0355 0.2200 0.5500 0.8000	3300 1014 246500 15000	1 1 1 1
INTWORKS	2,1000	17:00	400	2.10	0.00 %	150	2.0400	2.1000	481	6	12	[+]
IWS	2.00 2.12	1.6800 2.5200	17:00 16:09 16:02 15:40	136 5 500 456	2,1000 2,1000 2,0800 2,0000	2 3 2 2	430 1394 563 472	2.0200 2.0000 1.9900 1.9800	2.1200 2.1400 2.1600 2.2000	1820 254 1150 1739	2 2 2 2
INVENTION	0,1055	17:00	21	0.11	-1.86 %	22835	0.1055	0.1070	3508	134	14	[+]
INM	0.11 0.11	0.0860 0.1290	17:00 13:20 13:15 12:51	96 1 3600 341	0,1055 0,1070 0,1055 0,1070	4 2 2 1	32756 15096 5996 1000	0.1050 0.1045 0.1040 0.1035	0.1085 0.1090 0.1095 0.1100	3233 27800 16998 20000	2 1 1 1
INVESTEKO	2,1000	09:00	30	0.00	0.00 %	500	2.0000	2.1400	468	0	0	[+]
IVE	0.00 0.00	1.6800 2.5200	09:24 15:28 09:59 09:46	389 35 214 500	2,1000 2,2000 2,2000 2,1000	1 2 1 1	650 737 400 5	1.9300 1.6500 1.5200 0.0500	2.2000 2.2400 2.4800 2.6000	697 447 660 240	1 1 1 1
JRCGROUP	1,3800	15:00	1	1.39	-1.43 %	60	1.3400	1.3800	2990	0	0	[+]
JRC	1.38 1.39	1.1200 1.6600	11:00 11:00 11:00 11:00	10 2150 10 10	1,3900 1,4000 1,4000 1,4000	1 1 1 1	100 200 200 200	1.3000 1.2800 1.2500 1.2000	1.3900 1.4000 1.4500 1.4800	2990 5820 3200 4373	1 1 2 2
JUJUBEE	0,7400	14:22	298	0.74	-1.86 %	979	0.7240	0.7400	239	2	2	[+]
JJB	0.72 0.74	0.5920 0.8880	12:25 12:01 11:59 09:32	2 630 161 1277	0,7400 0,7240 0,7240 0,7400	6 1 1 1	600 200 200 608	0.7220 0.7200 0.7180 0.7160	0.7480 0.7500 0.7540 0.7640	1574 3810 51 200	1 3 1 1
KANCELWEC	1,9900	16:43	400	1.93	-0.50 %	67	1.9900	2.0000	2092	2	4	[+]
KPI	1.88 1.99	1.5500 2.3000	16:26 16:26 16:26 13:55	400 2 2 129	1,9900 1,9600 1,9600 1,8800	4 1 1 2	104 400 400 350	1.9000 1.8300 1.8200 1.8100	2.0200 2.0600 2.1000 2.1200	496 1715 2000 2092	1 2 1 2
KBJ	16,0500	17:00	500	16.50	-5.31 %	139	16.0000	16.8000	4	2	30	[+]
KBJ	16.00 16.50	13.2000 19.8000	16:32 16:29 16:26 16:23	6 6 6 6	16,0000 16,0000 16,0000 16,0000	1 1 1 1	560 35 90 41	15.9500 15.8500 15.6000 15.2500	17.0000 17.4500 17.5000 17.7000	118 105 250 95	1 1 1 2
KLEPSYDRA	8,3400	16:46	4	8.34	0.00 %	250	8.2200	8.3400	45	7	54	[+]
KLE	8.20 8.36	6.6800 10.0000	16:37 16:25 16:08 15:59	250 19 2 50	8,2600 8,2000 8,3400 8,2000	2 1 1 1	878 10 10 50	8.2000 8.1800 8.1600 8.1200	8.3600 8.3800 8.4000 8.4200	256 2 1276 2	2 1 8 1
KLON	1,3100	15:19	665	1.40	-6.43 %	50	1.3000	1.4000	400	1	1	[+]
KLN	1.31 1.40	1.1200 1.6800	15:19 15:19 09:16 09:16	50 50 25 25	1,3100 1,3500 1,4000 1,4000	1 1 2 1	75 50 91 50	1.2700 1.2500 1.2000 1.1000	1.4400 1.4500 1.5000 1.5500	100 1399 19050 100	1 1 2 1
KOOL2PLAY	0,6460	16:11	4	0.65	0.00 %	200	0.6000	0.6560	779	3	2	[+]
K2P	0.65 0.65	0.5200 0.7760	16:11 14:38 14:25 14:25	17 2000 200 1171	0,6500 0,6500 0,6480 0,6480	2 1 1 1	2200 500 5977 500	0.5800 0.5720 0.5700 0.5520	0.6580 0.6600 0.6700 0.6780	1736 869 200 200	1 3 1 1
KORBANK	12,0000	12:22	44	12.30	-0.83 %	65	12.1000	12.4000	30	0	6	[+]
KOR	12.00 12.40	9.8500 14.7000	10:41 10:25 09:41 09:41	200 55 165 30	12,4000 12,3000 12,3000 12,3000	2 2 2 1	107 45 145 45	11.9000 11.8000 11.7000 11.4000	12.5000 12.6000 12.7000 12.8000	50 44 198 1000	1 1 1 2
KUBOTA	13,9500	10:03	39	14.00	-0.36 %	30	13.5500	13.9000	858	1	9	[+]
KUB	13.95 14.00	11.2000 16.8000	09:43 09:00 16:24 15:28	494 100 20 15	14,0000 14,0000 14,0000 14,1000	1 1 2 1	100 10 690 500	13.5000 13.4000 13.3000 13.2500	13.9500 14.4500 14.5000 14.6500	500 50 206 30	1 2 1 1
KUPIEC	1,1400	11:00	3	0.00	0.00 %	580	1.0000	1.1400	1947	0	0	[+]
KPC	0.00 0.00	0.9150 1.3600	11:00 11:00 12:06 11:55	72 420 9033 967	1,1400 1,0000 1,0000 1,0000	1 1 2 1	60 2000 5037 2400	0.9500 0.9100 0.9000 0.8400	1.1800 1.1900 1.2000 1.2300	950 800 1000 1100	1 1 1 1
LABOCANNA	0,2170	17:00	5	0.21	0.00 %	500	0.2110	0.2170	495	0	0	[+]
LCN	0.21 0.22	0.1650 0.2470	11:35 12:20 12:20 12:00	1 3709 1041 1959	0,2060 0,2170 0,2160 0,2160	2 1 2 1	3010 200 1000 7500	0.2100 0.2060 0.2050 0.2040	0.2180 0.2190 0.2200 0.2290	7500 9988 6762 16118	1 2 2 2
LEGIMI	35,0000	14:14	35	35.80	0.00 %	1	34.4000	35.0000	180	0	2	[+]
LEG	35.00 35.80	28.7000 42.9000	11:05 11:04 10:03 16:08	2 18 1 1	35,0000 35,0000 35,8000 35,0000	1 1 1 1	35 6 2 2	34.0000 33.3000 33.0000 31.5000	35.4000 35.8000 35.9000 36.0000	35 59 44 82	1 1 1 2
LETUS	1,0000	14:18	100	1.00	-1.96 %	1087	0.9200	1.0000	900	0	0	[+]
LET	1.00 1.00	0.8000 1.2000	13:12 11:01 09:40 09:03	50 50 500 210	1,0200 1,0200 1,0100 1,0300	1 2 1 1	1500 952 1177 1200	0.8800 0.8600 0.8500 0.8200	1.0200 1.0300 1.0400 1.0500	3270 1954 397 1000	1 1 2 1
LEXBONO	0,0980	11:37	9	0.10	-2.00 %	5991	0.0980	0.0995	6011	0	0	[+]
LXB	0.10 0.10	0.0800 0.1200	09:00 14:36 11:33 09:00	100 4798 550 100	0,1000 0,1000 0,0985 0,0970	1 1 1 1	3161 10000 2000 18000	0.0965 0.0960 0.0950 0.0915	0.1000 0.1010 0.1030 0.1040	30102 7200 14678 31631	1 2 2 2
LGTRADE	2,5800	15:58	386	2.58	-6.52 %	10	2.5000	2.7600	1369	0	1	[+]
LGT	2.58 2.58	2.0800 3.0800	12:41 12:46 11:51 10:47	4 36 1400 1000	2,5800 2,7600 2,6800 2,6800	1 1 1 1	279 750 299 2950	2.3400 2.3200 2.1200 2.1000	2.8000 2.9000 2.9400 2.9800	857 21 345 1087	2 1 1 1
LMGAMES	0,9280	15:50	165	0.92	0.00 %	2000	0.8800	0.9240	850	18	16	[+]
LMG	0.86 0.93	0.7380 1.1050	15:26 15:07 14:18 14:02	1 555 537 6	0,9280 0,9020 0,9280 0,9280	2 1 1 1	510 500 300 2000	0.8780 0.8760 0.8740 0.8660	0.9280 0.9300 0.9320 0.9360	773 198 200 937	2 1 1 1
LOKATYBUD	1,0900	15:00	50	1.14	-5.22 %	50	1.0500	1.0900	3625	0	0	[+]
LBD	1.09 1.14	0.9150 1.3600	11:00 11:00 11:00 11:00	25 25 25 25	1,1400 1,1500 1,1500 1,1500	1 1 2 2	100 100 170 2200	1.0000 0.9000 0.8000 0.7500	1.1000 1.1500 1.1800 1.2000	1050 3900 50 50	1 1 1 1
LTGAMES	9,0000	17:00	1	9.30	-3.23 %	21	8.4000	9.0000	319	0	2	[+]
LTM	8.60 9.30	7.4400 11.1500	15:39 15:39 15:39 15:39	22 20 120 1	8,6000 8,6000 8,7600 8,8000	1 1 1 1	20 20 278 17	8.3000 8.2000 8.1800 8.1200	9.1000 9.2000 9.2800 9.3000	120 20 222 1167	2 1 2 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	7500	2.6600	PKC	3250	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	5632 10000 2000 10000	0.2280 0.1000 0.0800 0.0700	0.0100 0.2000 0.2840 0.2900	460000 2500 4522 9979	1 1 1 1
LUG	2,0800	11:42	232	2.08	0.00 %	1062	2.0000	2.1000	500	0	0	[+]
LUG	2.08 2.08	1.6700 2.4800	15:24 14:57 14:57 14:57	450 500 438 8	2,0800 2,0000 2,0000 2,0000	2 1 1 1	1030 367 10000 1500	1.8000 1.7600 1.7500 1.6000	2.1200 2.2000 2.2200 2.2600	200 37 600 2500	1 1 1 1
LUKARDI	0,4240	15:00	2	0.00	0.00 %	1412	0.3540	0.4000	48	0	0	[+]
LUK	0.00 0.00	0.3400 0.5050	11:00 11:00 15:00 11:00	1 1142 1 117	0,3660 0,3660 0,4260 0,3580	1 1 1 1	1429 50 1898 2926	0.3500 0.3420 0.3400 0.3360	0.4400 0.4480 0.4500 0.4580	1375 1450 1130 4050	1 1 1 1
M4B	12,7000	11:00	1	0.00	0.00 %	30	6.5000	12.6000	52	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	13.0000 16.7000 0.0000 0.0000	255 719 0 0	1 1 0 0
MADKOM	4,2800	16:41	55	4.40	-2.73 %	1493	4.0400	4.2800	167	9	39	[+]
MAD	4.04 4.50	3.5200 5.2500	14:46 14:45 14:27 14:08	2 63 5 30	4,2200 4,0400 4,2200 4,2200	2 1 1 1	160 900 1000 1000	4.0200 3.9600 3.9400 3.9200	4.3000 4.3800 4.4600 4.5000	1356 830 2493 5008	1 1 1 5
MADMIND	0,3900	14:52	50	0.00	0.00 %	850	0.3740	0.3880	850	0	0	[+]
MMS	0.00 0.00	0.3120 0.4680	10:24 10:23 10:17 10:17	1100 770 850 400	0,3710 0,3720 0,3740 0,3760	3 3 2 1	20934 2000 2000 850	0.3730 0.3710 0.3660 0.3630	0.3890 0.3900 0.3960 0.3970	5929 14345 1250 933	2 2 1 1
MAKOLAB	6,4500	13:35	620	6.40	0.78 %	854	6.3000	6.5000	294	1	4	[+]
MLB	6.30 6.45	5.1500 7.6500	09:03 09:03 13:31 13:31	2 8 10 240	6,3000 6,4000 6,4000 6,4000	2 2 3 1	1274 1393 952 2000	6.2000 6.1500 6.0000 5.6000	6.5500 6.6000 6.7500 7.0000	380 3000 149 2800	1 1 1 1
MAXIPIZZA	0,5100	15:06	29	0.52	0.00 %	3	0.4440	0.5150	408	0	0	[+]
MXP	0.51 0.52	0.4120 0.6150	13:37 16:48 16:47 16:47	200 2471 3000 3000	0,5150 0,5100 0,4500 0,4500	1 1 1 1	3 894 1073 1598	0.4420 0.4380 0.4300 0.4160	0.5200 0.5400 0.5500 0.5800	697 3750 1342 1200	1 1 3 1
MBFGROUP	6,5200	17:00	7	6.64	-1.21 %	248	6.3800	6.5200	108	8	50	[+]
MBF	6.40 6.78	5.3200 7.9600	17:00 16:49 16:49 15:28	2 1 154 6	6,5200 6,4200 6,4200 6,5800	2 3 2 1	240 1125 1502 20	6.3400 6.3200 6.3000 6.2600	6.5600 6.5800 6.6000 6.6600	1 769 191 200	1 3 2 1
MEDAPP	0,2350	15:15	85	0.24	2.17 %	17088	PKC	PKC	30	33	8	[+]
MDA	0.24 0.24	0.1880 0.2820	15:12 15:12 15:11 15:11	300 300 300 300	0,2350 0,2350 0,2350 0,2350	2 1 3 2	273 5 16499 12381	0.2300 0.2210 0.2200 0.2100	0.2350 0.2400 0.2450 0.2480	10170 20250 20000 4652	3 2 1 1
MEDCAMP	0,8000	12:31	15	0.80	0.00 %	1512	0.7350	0.8000	1960	1	1	[+]
MDP	0.74 0.80	0.6400 0.9600	12:09 09:00 12:41 12:41	1000 30 5 10	0,7400 0,8000 0,8000 0,7900	2 1 2 1	3280 500 1182 2042	0.7300 0.7150 0.7100 0.7050	0.8100 0.8400 0.8450 0.8500	1266 2002 700 313	1 1 1 1
MEDICOBIO	0,4740	16:47	140	0.47	1.07 %	899	0.4580	0.4740	4736	29	13	[+]
MDB	0.46 0.48	0.3760 0.5620	16:43 16:43 16:42 16:42	111 222 30 3	0,4740 0,4740 0,4740 0,4730	1 1 1 1	715 900 64 1470	0.4550 0.4540 0.4530 0.4520	0.4750 0.4780 0.4800 0.4820	5239 614 600 629	1 1 1 1
MEDTECH	0,7100	17:00	3232	0.80	-7.79 %	3053	0.7100	0.7480	781	812	609	[+]
MDT	0.68 0.82	0.6400 0.9560	17:00 17:00 17:00 17:00	1000 2491 9 372	0,7100 0,7100 0,7100 0,7100	1 2 1 1	218 14000 1500 1000	0.7020 0.7000 0.6920 0.6880	0.7580 0.7600 0.7660 0.7680	3600 10299 2345 204	1 3 1 1
MEGAPIXEL	1,7000	15:00	14	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MPS	0.00 0.00	1.3600 2.0400	15:00 15:00 15:00 15:00	100 10 150 50	1,7000 1,7000 1,7000 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICASK	88,6000	15:01	1	88.20	1.14 %	2	87.8000	88.6000	84	1	53	[+]
MNS	88.00 88.60	70.6000 105.5000	13:49 13:21 11:30 11:28	59 1 100 100	88,0000 88,6000 88,4000 88,4000	1 2 2 4	47 95 227 129	87.6000 87.2000 87.0000 86.8000	89.0000 90.0000 90.2000 90.6000	42 188 50 82	1 3 1 1
MENTZEN	30,3500	16:19	2	30.00	1.34 %	13	30.3500	30.9000	19	0	14	[+]
XDD	29.90 31.00	24.0000 36.0000	16:19 16:13 16:06 15:53	1 3 1 2	30,4500 30,4500 30,4500 30,9000	1 1 1 2	5 5 5 6	30.3000 30.2000 30.1000 30.0500	30.9500 31.0000 31.2000 31.2500	49 18 54 51	2 2 2 2
MERA	1,1000	14:59	30	0.00	0.00 %	15	1.1000	1.1600	20	0	0	[+]
MER	0.00 0.00	0.8800 1.3200	14:59 14:59 09:00 09:00	5 15 5 20	1,1000 1,1200 1,1200 1,1200	1 1 1 2	100 100 200 848	1.0800 1.0600 1.0400 1.0200	1.1800 1.1900 1.2000 1.2300	20 812 50 100	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	80000	0.0130	PKC	28168	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.1700 0.2000 0.7100	4000 5000 8489 12084	1 1 1 1
MGAMES	2,3400	11:09	71	0.00	0.00 %	300	2.2100	2.3300	45	0	0	[+]
MGS	0.00 0.00	1.8750 2.8000	11:09 11:09 11:09 11:09	137 100 100 92	2,3400 2,3300 2,3300 2,3300	1 1 1 1	1164 459 195 1000	2.2000 2.1800 2.1200 2.1000	2.3400 2.3500 2.4700 2.4800	432 500 150 404	1 1 1 1
MILISYS	0,3500	17:00	2716	0.34	2.94 %	200	0.3410	0.3500	2784	22	7	[+]
MLM	0.34 0.35	0.2720 0.4080	17:00 17:00 15:24 15:24	2348 136 852 2148	0,3500 0,3500 0,3400 0,3400	1 3 1 2	1148 10372 4000 2570	0.3400 0.3350 0.3330 0.3320	0.3520 0.3540 0.3570 0.3600	5282 630 61 188	2 2 1 1
MILITARY	0,4890	17:00	1000	0.51	-3.36 %	1391	0.4800	0.4890	458	105	51	[+]
MIG	0.48 0.51	0.4050 0.6060	17:00 16:49 16:49 16:47	1000 42 258 139	0,4890 0,4890 0,4840 0,4800	1 1 1 1	25 25 25 25	0.4790 0.4780 0.4760 0.4740	0.4900 0.4910 0.4940 0.4960	3587 25 25 25	1 1 1 1
MILKPOL	0,7500	11:01	450	0.00	0.00 %	0	0.0000	0.7000	350	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.7500 0.9600 0.9800 1.0000	4408 2000 400 10000	2 1 1 1
MILTON	0,7000	13:04	829	0.69	0.00 %	869	0.6950	0.7000	1500	7	5	[+]
MTN	0.69 0.72	0.5550 0.8250	12:41 12:31 12:06 12:04	131 1600 1 10	0,6950 0,7000 0,7150 0,7100	1 1 2 3	3198 1000 3320 3130	0.6900 0.6750 0.6600 0.6500	0.7150 0.7250 0.7300 0.7350	1989 1600 10932 1000	1 1 2 1
MINERAL	0,8500	09:27	3000	0.85	0.00 %	276	0.8250	0.8450	280	5	4	[+]
MND	0.85 0.85	0.6800 1.0100	09:27 09:25 09:22 09:22	418 582 500 496	0,8500 0,8500 0,8500 0,8500	1 1 1 1	1223 225 112 1316	0.8200 0.8100 0.7700 0.7600	0.8500 0.8700 0.8750 0.8800	8606 704 1050 2151	2 4 2 2
MMCPL	9,5000	13:16	25	0.00	0.00 %	109	9.2500	9.5000	50	0	0	[+]
MMC	0.00 0.00	7.6000 11.4000	09:59 09:34 09:33 09:33	1 79 6 25	10,1000 8,2000 9,0000 9,5000	1 1 1 1	201 266 165 8	8.5000 8.2000 8.1000 8.0000	9.8500 9.9000 10.2000 10.5000	78 102 885 96	1 1 1 1
MOONLIT	0,2300	15:00	2320	0.23	-7.26 %	4293	0.2300	0.2480	2000	2	1	[+]
MLT	0.23 0.23	0.1840 0.2760	11:00 11:02 11:12 11:12	467 669 2541 1974	0,2480 0,2500 0,2500 0,2500	1 1 1 2	3000 1000 3000 7000	0.2240 0.2100 0.2020 0.2000	0.2500 0.2560 0.2800 0.2900	4000 3000 3000 2767	1 1 1 1
MPAY	0,2695	16:48	50	0.28	-5.77 %	50	0.2620	0.2695	772	311	84	[+]
MPY	0.26 0.29	0.2220 0.3320	16:48 16:41 16:41 16:41	178 3556 1000 9751	0,2695 0,2605 0,2605 0,2615	1 5 1 1	50 20383 1796 1000	0.2610 0.2605 0.2600 0.2590	0.2700 0.2720 0.2800 0.2815	12217 8000 6604 4000	1 1 2 1
MPLVERBUM	7,4000	13:26	100	7.45	1.37 %	17	6.8000	7.4500	579	0	1	[+]
VER	7.10 7.45	6.0000 8.9000	13:23 09:27 09:12 09:02	1 1 1 2	7,1000 7,4000 7,4000 7,4500	1 1 1 1	98 83 15 177	6.3000 6.1500 6.1000 5.7000	8.5000 8.7500 8.8000 9.0000	30 93 183 79	1 1 1 1
MSM	4,7400	17:00	3	4.75	-0.42 %	144	4.5800	4.7500	49	0	1	[+]
MSM	4.57 4.75	3.8000 5.7000	15:40 14:22 10:37 10:37	1 31 82 1	4,5800 4,7400 4,5700 4,6300	3 3 2 1	212 102 515 150	4.5700 4.5600 4.5000 4.3300	4.7600 4.9800 5.0800 5.1000	449 196 235 200	2 2 1 1
NESTMEDIC	0,6250	16:47	1	0.63	0.00 %	210	0.6150	0.6250	3181	4	3	[+]
NST	0.61 0.63	0.5000 0.7500	16:47 16:34 15:53 15:50	790 210 790 210	0,6150 0,6150 0,6150 0,6150	1 2 1 2	1270 1241 44 2204	0.6050 0.6000 0.5950 0.5900	0.6300 0.6400 0.6500 0.6550	3868 4344 1200 388	2 6 1 3
NIEWIADOW	17,6200	17:02	33	18.74	-3.50 %	517	17.6200	17.7200	2	142	2 525	[+]
GNS	17.04 18.74	15.0000 22.4500	17:02 17:00 17:00 17:00	40 40 70 374	17,6200 17,6200 17,6200 17,6200	1 2 2 2	100 1841 2380 962	17.5000 17.4800 17.4200 17.4000	17.7800 17.8000 17.9000 17.9400	100 1029 110 225	1 4 2 2
NOOBZ	16,6000	16:13	25	16.50	2.47 %	25	16.2000	16.9000	45	0	3	[+]
NOB	16.50 16.60	13.2000 19.8000	16:13 16:13 12:52 12:26	20 73 80 36	16,5000 16,5000 16,5000 16,2000	1 2 2 1	60 140 80 60	16.1000 16.0000 15.8000 15.5000	17.0000 17.3000 17.6000 17.8000	55 95 50 60	1 2 1 1
NOTORIA	8,4000	11:47	50	0.00	0.00 %	33	8.1000	8.4000	1461	0	0	[+]
NTS	0.00 0.00	6.7500 10.0000	11:32 16:38 16:16 16:12	50 17 36 220	8,3500 8,3500 9,0500 9,2500	1 1 1 1	62 260 41 64	8.0500 8.0000 7.7500 7.7000	9.7500 10.3000 11.1000 12.2000	95 1333 1789 1569	1 1 1 1
NOVAINV	0,6200	17:02	1569	0.59	4.55 %	930	0.6200	0.6220	1500	111	68	[+]
NOV	0.59 0.62	0.4745 0.7110	17:00 17:00 17:00 17:00	231 1400 569 2100	0,6200 0,6200 0,6200 0,6200	2 1 1 2	940 900 3000 3690	0.6080 0.6070 0.6060 0.6000	0.6240 0.6250 0.6260 0.6270	2100 3000 3443 1000	1 2 1 1
NTVSA	0,1770	09:51	60	0.18	0.57 %	1000	0.1600	0.1760	1000	0	0	[+]
NTV	0.18 0.18	0.1420 0.2120	09:07 09:55 09:25 11:02	40 100 100 100	0,1760 0,1770 0,1770 0,1770	2 1 1 1	3269 50 500 100	0.1560 0.1520 0.1500 0.1490	0.1770 0.1800 0.1820 0.1850	24896 10000 2235 988	1 1 1 1
NWAI	28,5000	16:03	26	29.50	-4.04 %	71	28.5000	29.5000	69	0	13	[+]
NWA	28.50 29.70	23.6000 35.4000	15:36 15:36 15:36 15:36	54 5 18 1	28,5000 28,5000 28,7000 28,8000	1 2 1 1	7 75 194 8	28.4000 28.1000 28.0000 27.9000	29.7000 30.4000 30.5000 30.6000	39 4 50 215	1 1 1 4
OLYMP	0,2570	16:46	90	0.25	2.80 %	55	0.2500	0.2570	948	3	1	[+]
OLY	0.25 0.26	0.2010 0.3010	16:46 16:46 16:20 15:40	10 600 5 49	0,2560 0,2560 0,2550 0,2500	1 2 3 2	600 22681 296 312	0.2490 0.2480 0.2450 0.2440	0.2580 0.2590 0.2600 0.2620	120 914 1286 117	1 3 3 1
ONE2TRIBE	0,2400	17:00	2383	0.26	-5.51 %	11500	0.2360	0.2400	7137	92	22	[+]
O2T	0.24 0.26	0.2060 0.3060	17:00 16:18 15:28 15:19	470 10 1767 8233	0,2400 0,2500 0,2440 0,2440	1 3 1 1	8000 26861 20000 39000	0.2280 0.2100 0.2060 0.2000	0.2520 0.2540 0.2560 0.2580	11895 2949 4886 3030	3 3 3 2
ONICO	14,8000	11:00	2	14.80	0.00 %	5	14.5000	14.8000	347	0	0	[+]
ONC	14.80 14.80	11.9000 17.7000	11:00 11:00 11:00 11:00	2 2 5 5	14,8000 14,8000 15,0000 15,5000	1 1 2 1	10 10 110 10	14.0000 13.5000 13.0000 12.5000	16.9000 17.0000 17.4000 17.5000	5 69 231 42	1 1 2 1
OPTIGIS	0,4340	15:54	1	0.44	-0.46 %	103	0.4160	0.4340	4347	15	6	[+]
OPI	0.42 0.44	0.3500 0.5200	15:49 11:21 09:00 12:48	4337 189 10000 4668	0,4160 0,4360 0,4360 0,4360	1 2 2 1	4358 14087 6 2749	0.4140 0.4100 0.4040 0.4020	0.4360 0.4400 0.4600 0.4680	44300 2150 4348 894	3 1 1 1
ORGANIC	8,8000	16:26	1	0.00	0.00 %	9	8.8000	9.0000	10	0	0	[+]
ORG	0.00 0.00	7.0500 10.5000	09:00 09:00 09:38 09:00	2 2 2 2	9,2000 9,2000 9,2000 9,2000	1 1 1 1	10 10 20 20	8.7000 8.6000 8.5000 8.4000	9.2000 9.3000 9.4000 9.5000	68 10 10 10	1 1 1 1
ORZLOPONY	2,2000	16:49	961	0.00	0.00 %	966	2.2000	2.2600	889	0	0	[+]
ORL	0.00 0.00	1.7600 2.6400	09:00 11:10 09:35 09:31	5 1242 3 761	2,2000 2,2000 2,2600 2,2200	1 1 1 1	926 348 1000 750	2.1600 2.1000 2.0800 2.0400	2.4000 2.5000 2.5200 2.9600	1989 3990 794 208	1 1 1 1
OUTDOORZY	1,0400	12:34	105	0.96	0.97 %	4000	0.9900	1.0200	600	5	5	[+]
OUT	0.96 1.04	0.7700 1.1500	12:34 12:34 12:34 12:33	200 295 300 2800	1,0300 1,0300 1,0200 1,0200	1 2 1 1	250 1200 1000 800	0.9800 0.9600 0.9500 0.9350	1.0300 1.0400 1.0500 1.0600	2700 10595 300 1400	2 2 1 1
OVIDWORKS	0,5600	12:55	70	0.52	0.00 %	1956	0.5220	0.5600	1742	0	0	[+]
OVI	0.52 0.56	0.4180 0.6260	09:08 15:55 14:32 14:08	100 650 500 2702	0,5220 0,5600 0,5600 0,5240	1 2 2 1	3798 7070 3811 2084	0.5020 0.5000 0.4960 0.4800	0.5700 0.5720 0.5740 0.5840	3250 4772 2702 1299	1 1 1 1
OZECAPITAL	0,4500	16:15	50	0.40	2.74 %	219	0.4100	0.4500	1508	11	5	[+]
OZE	0.40 0.45	0.3200 0.4800	16:09 13:42 13:34 13:15	50 30 5278 722	0,4400 0,4400 0,4220 0,4220	1 1 1 3	4000 1000 300 7757	0.4020 0.3980 0.3920 0.3800	0.4520 0.4540 0.4600 0.4680	4381 33333 5174 5000	1 1 2 1
P2CHILL	1,9800	14:48	400	1.94	3.12 %	1055	1.9500	1.9700	3	10	21	[+]
P2C	1.93 2.00	1.5600 2.3200	14:22 14:22 13:19 13:18	260 140 200 600	1,9800 1,9800 1,9800 1,9800	1 2 2 1	150 6467 312 1200	1.9400 1.9200 1.8900 1.8800	1.9800 2.0000 2.0200 2.0400	279 1819 100 1742	1 1 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	13382	0.0100	0.0100	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	0.5600 0.5700 0.9900 1.9900	621 192 1000 5000	2 1 1 1
PARTNER	0,3640	17:00	6000	0.36	11.66 %	882	0.3640	0.3700	3087	758	290	[+]
PRN_	0.32 0.42	0.2880 0.4320	17:00 16:49 16:45 16:37	118 4015 1250 1950	0,3640 0,3620 0,3600 0,3600	1 1 1 1	1085 6250 673 4000	0.3620 0.3600 0.3580 0.3560	0.3720 0.3780 0.3800 0.3840	8277 6448 20496 600	2 2 1 1
PBGAMES	0,2560	15:00	50	0.00	0.00 %	100	0.2320	0.2460	9232	0	0	[+]
PBT	0.00 0.00	0.2060 0.3060	15:03 15:00 11:00 15:00	1800 4340 4000 50	0,2220 0,2220 0,2580 0,2580	1 1 1 1	500 860 500 45	0.2260 0.2220 0.2200 0.2100	0.2580 0.2600 0.2660 0.2700	5500 33400 500 9290	2 1 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1000	0.0200	PKC	72105	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 0 0 0	51000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0300 0.0690 0.1000 0.1680	12000 4230 5000 444	1 1 1 1
PLATIGE	7,1000	16:49	180	7.62	-6.82 %	165	6.9000	7.1600	93	4	31	[+]
PLI	6.90 7.62	6.1000 9.1400	16:46 16:45 16:45 16:14	1 121 100 66	7,1000 7,1000 7,1000 6,9000	1 1 2 1	200 14 4 250	6.8600 6.8400 6.8200 6.6000	7.2000 7.2200 7.4800 7.6000	5 8 200 107	1 1 1 2
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2367	0.2100	PKC	183	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 0 0	2500 5 0 0	0.2000 0.0100 0.0000 0.0000	0.1800 0.3000 0.3800 0.3860	200 72963 4124 2000	1 2 1 1
POINTPACK	12,5000	16:48	1	12.35	0.81 %	3173	12.2000	12.5000	199	1	10	[+]
PNT	12.20 12.50	9.8800 14.8000	16:48 16:48 16:48 16:48	199 101 99 97	12,4000 12,4000 12,2500 12,2000	3 5 2 8	305 404 400 1939	12.1500 12.1000 12.0500 12.0000	12.5500 12.6000 12.6500 12.7000	201 100 100 208	2 1 1 2
POLCOLOR	1,5400	12:10	100	1.52	1.32 %	464	1.5400	1.5500	100	0	0	[+]
PLT	1.52 1.54	1.2200 1.8200	12:10 11:39 11:19 10:55	60 30 10 9	1,5400 1,5400 1,5300 1,5300	1 2 1 1	5512 234 100 370	1.5200 1.4100 1.3800 1.3600	1.5600 1.6100 1.6200 1.6300	90 169 90 150	1 1 1 1
POLHOLROZ	2,7800	17:00	4	2.80	-4.14 %	799	2.6600	2.7800	356	3	7	[+]
PRH	2.64 2.88	2.2400 3.3600	17:00 14:56 13:23 13:23	46 4 500 380	2,7800 2,7600 2,6400 2,6400	3 1 1 3	960 50 481 2495	2.6400 2.6200 2.6000 2.5800	2.8000 2.8800 2.9000 2.9200	50 156 48 1000	1 2 1 1
POLMAN	0,4560	09:00	433	0.00	0.00 %	4	0.4210	0.4500	3000	0	0	[+]
PLM	0.00 0.00	0.3650 0.5460	09:56 09:56 13:55 09:21	1 99 111 330	0,4560 0,4550 0,4490 0,4540	1 2 2 1	3 8 10 1500	0.4170 0.4150 0.4060 0.4020	0.4540 0.4560 0.4600 0.4680	1600 1466 11436 4199	1 1 1 2
POLTRONIC	0,7450	15:40	268	0.75	-0.67 %	273	0.7450	0.8000	1250	3	3	[+]
PTN	0.75 0.75	0.6000 0.8900	14:25 14:08 13:48 09:52	30 829 500 1500	0,7450 0,7450 0,7450 0,7450	3 1 1 2	4987 500 2400 600	0.7200 0.7150 0.7050 0.7000	0.8200 0.8400 0.8600 0.8900	500 2057 1163 2716	2 1 1 4
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	60100	0.0200	PKC	9741	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 293 750	2 1 2 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.2500	PKC	3121	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 0 0	2500 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.4000 0.4360 0.4500	1700 1500 200 5000	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	2	25.0000	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 0 0 0	30 0 0 0	18.2000 0.0000 0.0000 0.0000	20.0000 22.0000 29.0000 40.0000	25 54 8 1	1 1 1 1
PRESENT24	0,1280	16:16	80	0.13	-1.54 %	9	0.1260	0.1280	7229	41	5	[+]
P24	0.12 0.13	0.1040 0.1560	15:18 15:18 13:53 12:00	1806 8936 9 9	0,1280 0,1270 0,1270 0,1270	1 1 1 1	9 9 9 9	0.1250 0.1240 0.1230 0.1220	0.1290 0.1300 0.1340 0.1360	1 7935 5318 5498	1 1 1 1
PROACTA	0,7440	15:27	5	0.75	-2.11 %	150	0.7140	0.7420	2	5	4	[+]
PAC	0.71 0.75	0.6000 0.8960	14:32 14:32 14:32 13:25	2106 60 1000 5	0,7100 0,7100 0,7120 0,7480	3 1 1 1	1350 2400 6 532	0.7120 0.7100 0.7040 0.7020	0.7440 0.7460 0.7480 0.7500	834 836 1835 2166	1 2 2 1
PROMISE	7,2000	17:00	79	8.20	-7.69 %	21	7.2000	7.5000	40	8	59	[+]
PRO	7.05 8.20	6.6000 9.8000	17:00 15:51 15:18 14:48	6 2 5 90	7,2000 7,1500 7,6000 7,0500	2 1 3 4	270 60 965 192	7.1500 7.1000 7.0500 7.0000	7.6000 7.6500 7.7000 7.7500	369 300 40 625	1 1 1 2
PRYMUS	5,7000	13:29	2	0.00	0.00 %	20	5.4000	5.7000	63	0	0	[+]
PRS	0.00 0.00	4.5600 6.8000	13:00 12:58 12:57 11:10	500 20 19 413	5,5000 5,4000 5,3500 5,2500	1 2 3 2	20 120 501 270	5.3000 5.2000 5.1500 5.1000	5.8000 6.0000 6.1000 6.1500	120 1017 90 2344	2 2 1 2
PYRAMID	7,7000	09:40	120	7.70	1.32 %	56	7.7000	7.9500	19	0	1	[+]
PDG	7.70 7.70	6.2000 9.2000	09:18 12:19 12:04 10:09	5 10 10 55	7,7000 7,6000 7,6500 8,0000	1 1 1 1	10 300 10 68	7.6000 7.5000 7.4000 7.3000	8.0000 8.3000 8.5000 8.7000	314 10 10 10	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1314	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.4160 1.4000 4.9800	2500 100 685 3000	1 1 1 1
QUBICGMS	0,8500	09:00	10	0.85	0.24 %	1507	0.8120	0.8480	392	0	0	[+]
QUB	0.85 0.85	0.6800 1.0200	17:00 15:47 15:47 17:00	288 7 17 1	0,8480 0,8480 0,8480 0,8480	2 1 1 5	700 1780 90 2761	0.8100 0.8040 0.8020 0.8000	0.8500 0.8800 0.8920 0.8940	6506 400 700 1600	4 2 1 1
READGENE	5,3800	14:28	73	5.38	0.00 %	400	5.2000	5.3800	28	0	1	[+]
RDG	5.38 5.38	4.3100 6.4400	10:08 09:00 09:00 16:38	60 2 2 20	5,3800 5,3800 5,3800 5,3800	2 2 1 1	185 200 266 100	5.1200 5.1000 5.0400 5.0200	5.4000 5.4800 5.8200 5.8400	4795 20 129 479	1 1 1 2
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	30.8000	20	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	5 2 10 10	20.0000 17.0000 15.0000 10.0000	45.0000 50.0000 75.0000 100.0000	5 20 2 5	1 1 1 1
REMORSOL	6,8800	16:34	1	7.12	-5.23 %	1	6.8600	6.8800	6	0	1	[+]
RSP	6.30 7.24	5.7000 8.5400	16:25 16:21 14:28 14:12	1 1 1 8	6,9400 6,9800 7,0800 6,3000	1 1 1 1	1 1 19 17	6.3800 6.3600 6.3400 6.3000	6.9000 6.9600 7.1000 7.2400	100 7 55 55	1 2 1 1
ROAD	4,9200	12:11	1	0.00	0.00 %	85	4.7500	4.9000	85	0	0	[+]
RST	0.00 0.00	3.9400 5.9000	12:11 09:28 10:11 09:10	14 300 100 3	4,8500 4,8500 4,8000 4,8500	1 1 1 1	44 85 200 65	4.7300 4.7100 4.7000 4.6500	4.9200 4.9300 4.9400 4.9500	2438 32 720 457	5 1 1 1
ROBINSON	3,0800	09:43	250	3.08	0.00 %	50	3.0400	3.0800	456	0	1	[+]
RBS	3.08 3.08	2.4800 3.6800	11:54 11:16 11:16 16:41	50 20 30 1	3,0800 3,1200 3,1200 3,1000	1 1 1 2	50 30 50 100	3.0200 2.9600 2.9400 2.9000	3.1200 3.1400 3.1600 3.1800	50 50 50 50	1 1 1 1
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	250	0.2500	PKC	330774	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 3 1	6974 160 20849 100000	0.1840 0.1800 0.1000 0.0110	0.0100 0.1000 0.2000 0.2200	78 5000 4569 9500	1 1 2 1
ROCCA	3,8000	17:00	1	0.00	0.00 %	10	3.6000	3.8000	19	0	0	[+]
RCA	0.00 0.00	3.0400 4.5600	16:36 16:36 15:16 15:16	82 20 55 20	3,5600 3,6000 3,7000 3,7000	1 1 1 1	100 20 20 20	3.5600 3.5200 3.4000 3.3000	3.9000 4.0000 4.0200 4.0400	20 20 20 20	1 1 1 1
RSGAMES	8,6000	16:12	2	7.70	7.50 %	10	8.3500	8.6000	34	0	1	[+]
RSG	7.70 8.60	6.2000 9.2000	11:49 11:48 11:48 11:34	3 125 18 2	8,3000 8,3000 8,3000 8,3000	1 1 1 1	10 20 39 10	8.2000 8.0000 7.8000 7.5000	8.7000 8.8000 8.9000 9.0000	20 10 50 40	1 1 1 2
RUCHCHORZ	0,3200	11:15	2400	0.00	0.00 %	8845	0.1900	0.2800	8000	0	0	[+]
RCW	0.00 0.00	0.2560 0.3840	11:00 11:00 11:00 11:00	70 200 3545 3000	0,3200 0,3200 0,3200 0,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2900 0.3400 0.3800 0.3900	8054 5854 900 4585	1 1 1 1
S4E	38,6000	09:20	1	38.80	0.00 %	38	38.6000	39.8000	92	0	1	[+]
S4E	38.60 38.80	31.2000 46.4000	09:20 09:38 09:00 09:00	13 2 9 2	38,8000 38,6000 39,8000 39,8000	1 1 1 2	10 10 1 22	38.0000 37.0000 36.6000 36.0000	40.0000 41.0000 42.0000 43.0000	510 410 62 1509	2 2 2 2
SAKANA	0,3540	11:38	2500	0.35	-0.56 %	2000	0.3080	0.3560	3447	3	1	[+]
SKN	0.31 0.36	0.2840 0.4240	09:44 09:44 09:44 16:11	1 3 25 30	0,3100 0,3560 0,3540 0,3560	1 5 1 1	1541 4508 2099 3000	0.3060 0.3000 0.2880 0.2860	0.3600 0.3640 0.3720 0.3780	165 2991 3498 250	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	9499	PKC	PKC	18748	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 1 1	4 82 450 2000	1.3500 1.2300 1.1100 1.0000	0.8800 1.0800 1.3450 1.3500	300 5000 25 3850	1 1 1 5
SCANWAY	359,0000	17:01	1	361.00	-0.55 %	7	358.0000	359.0000	128	12	4 173	[+]
SCW	345.00 365.00	289.0000 433.0000	17:00 17:00 17:00 17:00	7 7 5 4	359,0000 359,0000 359,0000 359,0000	1 3 2 3	6 45 24 38	357.0000 356.0000 355.0000 354.0000	360.0000 361.0000 362.0000 363.0000	8 6 151 73	1 1 5 1
SDSOPTIC	5,7200	15:49	44	6.00	-1.38 %	180	5.7000	6.0000	218	0	3	[+]
SDS	5.72 6.00	4.8000 7.2000	15:26 15:26 13:26 13:26	75 41 175 10	5,7200 5,8400 5,7200 5,7400	1 1 1 2	206 200 250 252	5.6800 5.6600 5.5800 5.5400	6.2000 6.7400 6.7800 6.9000	211 100 460 301	2 1 2 1
SEDIVIO	9,9200	17:00	19	10.60	-5.52 %	81	9.9200	10.4500	200	2	16	[+]
SED	9.82 10.60	8.4800 12.7000	17:00 16:49 16:49 16:48	148 7 43 57	9,9200 10,4000 10,3500 9,9600	2 1 1 1	298 1 200 98	9.8200 9.7800 9.7600 9.7200	10.5000 10.5500 10.6000 10.7500	282 1 1000 700	1 1 1 1
SEVENET	10,9000	17:00	118	10.80	3.32 %	200	10.8000	11.0000	3273	44	477	[+]
SEV	10.50 11.20	8.6400 12.9500	16:49 16:49 16:43 16:43	89 200 1 10	11,0000 11,0000 11,0000 11,0000	1 4 3 3	644 668 5805 327	10.7000 10.6500 10.6000 10.5000	11.0500 11.1000 11.2500 11.3500	1238 1000 671 61	2 1 2 2
SFD	2,7800	16:42	4	2.74	1.46 %	60	2.7200	2.7700	500	67	186	[+]
SFD	2.68 2.80	2.2000 3.2800	15:29 15:29 15:29 13:49	11 20 40 753	2,7800 2,7600 2,7500 2,7000	1 4 3 2	600 1251 1059 540	2.7100 2.7000 2.6900 2.6800	2.7800 2.7900 2.8000 2.8200	3714 44 5418 1000	2 1 5 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.7900	6178	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	0.8000 1.1000 1.2000 0.0000	625 481 248 0	1 1 1 0
SIMTERACT	5,8000	11:34	5	5.80	-2.52 %	168	5.8000	6.2000	362	0	0	[+]
SMT	5.80 5.80	4.6400 6.9500	13:10 13:10 13:09 13:01	140 10 60 729	5,9500 5,9000 5,9000 5,9000	2 1 1 1	235 240 129 1188	5.5000 5.4000 5.2000 5.1500	6.4000 6.5000 6.6000 6.7000	100 3265 594 192	1 1 3 1
SKYEUROPE	1,6900	15:34	50	1.69	0.60 %	50	1.6100	1.7000	30	0	0	[+]
SKY	1.69 1.69	1.3600 2.0200	12:46 09:00 12:18 12:18	50 50 29 91	1,6800 1,6800 1,6000 1,6100	2 1 1 1	121 1 50 50	1.6000 1.5900 1.5700 1.5600	1.7100 1.7200 1.7300 1.7400	30 30 1163 8271	1 1 1 1
SOFTBLUE	0,1980	12:52	100	0.20	-0.75 %	500	0.1940	0.1970	22579	0	0	[+]
SBE	0.20 0.20	0.1590 0.2380	09:00 09:00 15:16 14:40	4 4 8 100	0,1985 0,1985 0,1995 0,1995	1 2 1 1	500 2000 1000 1000	0.1925 0.1915 0.1910 0.1900	0.1980 0.1985 0.1990 0.1995	12039 22452 7500 26	1 1 1 1
SOLARINOV	0,0538	17:00	984	0.05	-5.61 %	5000	0.0518	0.0538	19016	196	10	[+]
SIN	0.05 0.06	0.0374 0.0690	17:00 16:17 13:50 13:50	3016 3800 20000 32000	0,0538 0,0518 0,0518 0,0518	2 1 3 2	13500 10000 51400 10200	0.0514 0.0512 0.0510 0.0506	0.0548 0.0550 0.0566 0.0568	4995 15830 48752 50000	1 1 1 1
SONKA	10,1500	16:49	20	10.55	-4.25 %	97	10.1000	10.4000	20	4	39	[+]
SOK	9.86 10.65	8.4400 12.6500	16:46 16:46 16:46 16:46	97 500 315 20	10,6500 10,6000 10,6000 10,6000	1 1 1 2	300 6 30 732	10.0000 9.9800 9.8600 9.8000	10.5000 10.6000 10.6500 10.7000	20 495 553 512	1 1 1 4
STANDREW	13,9000	16:12	75	14.50	-2.80 %	24	13.5000	13.9000	10	0	1	[+]
STD	13.90 14.50	11.6000 17.4000	16:12 16:12 16:12 09:18	10 2 1 2	14,0000 14,3000 14,3000 14,5000	1 1 1 1	10 48 100 10	13.0000 12.7000 12.6000 12.0000	14.0000 14.3000 14.5000 14.6000	112 10 10 8	1 1 1 1
STARWARD	8,1000	14:15	55	8.00	-1.22 %	9	8.0000	8.1000	307	3	21	[+]
STA	8.00 8.16	6.4000 9.6000	12:24 12:10 12:10 11:00	53 104 284 1	8,1600 8,0000 8,0200 8,0200	2 1 1 2	185 8 571 322	7.9800 7.9200 7.8400 7.8200	8.1600 8.1800 8.2000 8.2200	298 332 256 58	1 1 3 1
STEMCELLS	0,3800	10:50	2487	0.00	0.00 %	1700	0.3700	0.3980	200	0	0	[+]
SCS	0.00 0.00	0.3040 0.4560	10:50 10:50 09:37 09:37	100 100 300 860	0,3800 0,3800 0,3800 0,3800	1 2 1 1	200 10200 500 3950	0.3600 0.3500 0.3400 0.3360	0.4000 0.4040 0.4060 0.4100	12400 400 5000 400	2 1 1 1
SUNTECH	1,6500	16:29	1	1.60	-1.20 %	150	1.5950	1.6450	183	0	1	[+]
SUN	1.60 1.67	1.2800 1.9200	15:38 12:55 09:59 09:56	50 30 1 300	1,5950 1,5950 1,6700 1,6000	2 1 1 1	907 200 2000 666	1.5900 1.5800 1.5500 1.5350	1.6500 1.6650 1.6700 1.6800	899 1000 3998 3500	1 1 3 2
SWMANSION	32,8000	15:27	2	32.00	2.50 %	1018	31.4000	33.0000	86	0	1	[+]
SWM	31.40 32.80	25.6000 38.4000	15:27 14:59 14:36 14:35	4 10 1 1	32,0000 32,0000 31,4000 31,4000	1 3 1 2	500 221 56 67	31.2000 31.0000 30.8000 30.6000	33.4000 33.6000 34.4000 34.8000	20 140 20 15	1 1 1 1
SYNERGA	0,5560	13:21	2	0.55	0.36 %	622	0.4980	0.5480	331	5	3	[+]
SNG	0.50 0.56	0.4440 0.6640	12:51 12:51 12:32 12:15	1723 2277 15 500	0,4970 0,5020 0,5540 0,5020	1 1 3 1	622 500 508 500	0.4970 0.4920 0.4910 0.4890	0.5500 0.5540 0.5560 0.5580	331 478 478 380	1 1 1 1
SZAR	0,0900	16:37	1	0.09	-1.64 %	2900	0.0810	0.0850	1000	18	2	[+]
SZR	0.08 0.09	0.0595 0.1100	16:11 16:11 16:11 16:11	1000 1000 10000 1000	0,0880 0,0880 0,0850 0,0850	1 2 1 1	10000 10099 24000 5797	0.0805 0.0800 0.0780 0.0775	0.0900 0.0920 0.0925 0.0930	998 3 35999 6273	1 1 1 2
TAMEX	3,6000	17:00	10	3.78	-5.76 %	200	3.4200	3.6000	1105	1	5	[+]
TOS	3.40 3.78	3.0400 4.5200	13:23 12:20 12:19 12:09	1 600 90 3	3,4000 3,5400 3,5600 3,5600	1 2 1 1	379 501 107 200	3.4000 3.3800 3.2200 3.2000	3.7600 3.7800 3.8400 3.8800	87 580 107 200	1 1 1 1
TAXNET	1,7500	11:16	1	1.75	0.00 %	20	1.6300	1.7500	80	0	0	[+]
TXN	1.75 1.75	1.4000 2.1000	09:00 15:07 13:28 12:49	10 6 3 140	1,7500 1,7500 1,7500 1,5200	1 1 1 1	50 50 15 100	1.6200 1.6000 1.5500 1.5300	1.8000 1.8800 1.9000 2.0000	100 50 100 100	1 1 1 1
TELEMEDPL	0,6400	11:00	9	0.64	8.47 %	151	0.5500	0.6400	1787	1	1	[+]
TMP	0.64 0.64	0.5150 0.7650	11:00 11:00 11:00 11:00	200 100 50 70	0,6400 0,6400 0,6400 0,6400	1 1 1 1	100 100 100 197	0.5450 0.5200 0.5000 0.4900	0.6800 0.7100 0.7700 0.7900	100 100 100 95	1 1 1 1
TELESTRADA	24,4000	09:41	20	0.00	0.00 %	131	23.8000	24.4000	179	0	0	[+]
TLS	0.00 0.00	19.6000 29.2000	09:15 13:04 14:58 12:02	150 1 49 44	24,2000 24,4000 24,4000 23,8000	1 2 1 3	85 101 100 8327	23.6000 23.4000 23.2000 23.0000	24.6000 25.6000 28.8000 29.8000	279 320 27 456	3 1 1 1
TELGAM	0,4830	16:43	500	0.48	5.00 %	8790	0.4400	0.4790	1000	69	30	[+]
TLG	0.43 0.49	0.3830 0.5720	16:43 16:43 16:42 16:41	1500 500 500 500	0,4780 0,4760 0,4780 0,4480	1 2 2 1	1500 6500 2000 10000	0.4310 0.4300 0.4260 0.4250	0.4830 0.4840 0.4850 0.4860	1840 5630 12329 500	1 1 2 1
TERMOEXP	13,6000	15:59	2	13.60	4.62 %	30	12.9000	13.6000	43	0	0	[+]
TME	13.60 13.60	10.9000 16.3000	17:00 17:00 13:15 09:26	83 6 3 27	13,0000 13,0000 13,7000 13,0000	1 1 1 1	79 59 145 64	12.8000 11.2000 11.1000 10.1000	13.7000 14.5000 16.7000 16.8000	80 80 58 206	1 1 1 2
THEDUST	0,8000	11:00	100	0.00	0.00 %	100	0.8000	0.8480	127	0	0	[+]
THD	0.00 0.00	0.6400 0.9600	11:00 15:00 15:00 11:00	30 755 25 25	0,8020 0,8020 0,8020 0,8020	1 1 1 1	100 500 200 10	0.7720 0.7500 0.7220 0.6600	0.8500 0.8600 0.8700 0.8780	1700 50 100 100	1 1 1 1
TNTPROENR	0,7800	11:00	70	0.00	0.00 %	50	PKC	0.7600	3100	0	0	[+]
TNT	0.00 0.00	0.6240 0.9360	11:00 11:00 11:00 11:02	2050 530 20 1000	0,7800 0,7800 0,7800 0,7800	1 1 1 1	30 50 1375 2777	0.7600 0.7460 0.7440 0.7420	0.7700 0.7800 0.8000 0.8020	2100 931 155 15	2 2 1 1
TREX	2,3600	12:34	2000	2.36	0.00 %	700	2.2600	2.3600	33699	14	32	[+]
TRX	2.36 2.36	1.8900 2.8200	09:47 09:00 09:00 16:43	8316 57 3350 1523	2,3600 2,3600 2,3600 2,3600	1 1 3 2	797 200 12200 21800	2.2400 2.2200 2.2000 2.1800	2.3800 2.4000 2.5000 2.5200	21921 64254 14026 10062	2 3 1 1
TRUEGAMES	0,2600	16:34	5363	0.00	0.00 %	200	0.2520	0.2600	470	0	0	[+]
TGS	0.00 0.00	0.2080 0.3120	15:16 10:25 10:25 10:23	187 2590 200 100	0,2670 0,2510 0,2510 0,2520	1 1 1 1	1410 4000 300 2000	0.2510 0.2500 0.2410 0.2400	0.2650 0.2660 0.2670 0.2710	100 4000 13 1336	1 1 1 1
UFGAMES	1,1300	09:24	1	1.14	-0.88 %	69	1.0200	1.0900	100	1	1	[+]
UFG	1.04 1.14	0.9150 1.3600	09:03 09:00 10:20 10:20	972 5 750 100	1,0400 1,1400 1,1400 1,1300	1 1 1 1	100 100 89 100	1.0100 1.0000 0.9900 0.9800	1.1000 1.1100 1.1200 1.1300	100 100 280 1429	1 1 2 1
UNIFIED	0,2500	15:00	26	0.00	0.00 %	100	0.1890	0.2800	4000	0	0	[+]
UFC	0.00 0.00	0.2000 0.3000	15:00 15:00 11:00 11:00	3300 2174 11500 5000	0,2500 0,2500 0,2200 0,2200	1 1 1 1	2997 3198 9150 3847	0.1670 0.1550 0.1420 0.1300	0.2940 0.2960 0.3040 0.4940	1990 14974 4000 4000	1 1 1 1
VARSAV	0,5420	16:34	100	0.53	2.26 %	105	0.5220	0.5380	4110	26	14	[+]
VAR	0.52 0.56	0.4280 0.6400	15:22 15:22 15:03 15:03	790 10 259 741	0,5220 0,5220 0,5220 0,5220	1 1 1 1	1000 400 10 815	0.5200 0.5160 0.5060 0.5020	0.5400 0.5420 0.5440 0.5620	9279 1431 11190 3928	1 3 2 1
VEE	14,1500	16:05	2	14.50	-2.08 %	1	14.0000	14.1500	69	0	6	[+]
VEE	13.10 14.50	11.6000 17.4000	16:05 16:04 16:04 16:04	1 1 1 1	14,0500 14,0000 13,8000 13,7500	1 1 1 1	1 1 150 1	13.7000 13.6000 13.5000 13.4500	14.2000 14.3000 14.3500 14.4000	71 176 50 156	1 1 1 2
VERBICOM	1,7000	10:37	5	1.56	0.00 %	100	1.5400	1.6900	1750	2	4	[+]
VRB	1.50 1.70	1.2500 1.8700	10:37 10:37 10:37 10:37	620 515 25 200	1,6400 1,5000 1,5000 1,5100	1 1 1 2	200 200 200 4165	1.5300 1.5200 1.5100 1.5000	1.7000 1.7100 1.7200 1.7300	1515 2500 100 100	3 1 1 1
VIDIS	5,3000	09:01	2	5.30	0.00 %	143	4.9800	5.3000	85	0	0	[+]
VDS	5.30 5.30	4.2400 6.3500	15:04 09:24 09:03 09:01	1 2 2 2	5,3000 5,3000 5,3000 5,3000	1 2 1 1	333 756 315 213	4.9600 4.7200 4.7000 4.6600	5.5000 5.6000 5.6500 6.4000	298 80 803 210	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	55000	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 0	10000 50000 160000 0	0.0140 0.0120 0.0105 0.0000	0.0100 0.0200 0.0220 0.0280	220000 9148 953379 20000	1 1 1 1
VOOLT	2,4600	09:00	18	2.46	-0.40 %	57	2.4600	2.5200	100	0	0	[+]
VLT	2.46 2.46	1.9700 2.9500	13:10 13:10 12:05 11:53	125 63 9 39	2,4700 2,4700 2,4700 2,5500	1 1 1 1	125 75 125 250	2.4000 2.3400 2.3000 2.2600	2.5300 2.5500 2.5700 2.5800	4100 211 100 150	2 2 1 1
VRFABRIC	4,1200	09:19	5	4.12	-0.72 %	20	3.9700	4.1500	548	0	0	[+]
VFA	4.12 4.12	3.3000 4.9400	16:15 16:15 16:15 16:15	10 10 10 10	4,1500 4,1400 4,1400 4,1000	1 1 1 1	300 20 20 121	3.9500 3.9300 3.9000 3.8800	4.1600 4.1900 4.2000 4.2100	20 279 1070 50	1 1 3 1
VRFACTORY	0,1820	15:37	500	0.18	2.25 %	50	0.1780	0.1820	121	110	20	[+]
VRF	0.17 0.19	0.1440 0.2140	14:38 14:22 14:22 14:22	5379 50 50 50	0,1820 0,1820 0,1800 0,1790	2 2 1 2	22050 30050 50 8050	0.1760 0.1750 0.1740 0.1730	0.1840 0.1850 0.1860 0.1870	50 50 50 50	1 1 1 1
WERTHHOLZ	0,1970	17:02	117	0.18	0.00 %	1481	0.1760	0.1970	9773	2	0	[+]
WHH	0.18 0.20	0.1410 0.2100	17:00 13:38 09:00 14:14	100 50 1569 10	0,1970 0,1760 0,1760 0,1970	1 1 1 2	700 2228 5653 4599	0.1750 0.1740 0.1720 0.1500	0.1980 0.1990 0.2000 0.2100	11967 37264 9999 4818	1 1 1 2
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6100 0.6200 0.6300	6000 5600 1730 200	2 1 1 1
WIERZYCL	0,5940	16:34	40	0.59	1.02 %	10	0.5660	0.5940	25	1	1	[+]
WRL	0.56 0.60	0.4710 0.7040	16:34 16:34 16:34 16:34	40 40 10 10	0,5940 0,5940 0,5740 0,5740	1 4 1 1	40 160 40 40	0.5620 0.5600 0.5580 0.5560	0.5960 0.5980 0.6000 0.6060	495 500 7339 540	1 1 2 2
XBSPROLOG	79,0000	09:49	4	79.00	0.00 %	1	76.0000	78.0000	1	0	1	[+]
XBS	79.00 79.00	63.5000 94.5000	09:49 12:01 10:15 15:35	3 1 1 1	79,0000 79,0000 79,0000 79,0000	1 1 1 1	8 8 14 18	75.0000 74.0000 73.5000 73.0000	79.0000 80.0000 82.0000 82.5000	13 25 1 60	1 2 1 1
YOSHI	1,9800	15:18	117	2.02	-4.35 %	37	1.9000	1.9800	826	13	25	[+]
YOS	1.80 2.04	1.6200 2.4200	14:58 14:52 13:01 12:57	55 300 1 482	1,9800 1,9800 1,9850 1,9000	1 1 1 2	68 425 100 1650	1.8800 1.8300 1.8200 1.8100	1.9850 1.9900 2.0000 2.0200	500 3039 1423 800	1 3 2 1
ZENERIS	3,3900	10:08	350	3.49	1.19 %	10	3.3800	3.4900	10	0	1	[+]
ZEN	3.39 3.49	2.8000 4.1800	09:19 09:00 15:46 15:46	2 1 10 10	3,4900 3,4900 3,3500 3,3600	1 1 1 2	3 90 10 15	3.3600 3.3500 3.3400 3.3300	3.5000 3.5100 3.5200 3.5300	13 3 10 17	2 1 1 2
ZORTRAX	0,0670	15:21	14835	0.07	-4.29 %	68666	0.0666	0.0670	85165	79	5	[+]
ZRX	0.07 0.07	0.0490 0.0910	15:20 15:02 15:02 15:00	18200 1000 25600 5500	0,0670 0,0670 0,0670 0,0670	2 1 1 1	50000 2100 5000 9999	0.0660 0.0650 0.0636 0.0612	0.0690 0.0700 0.0710 0.0712	6388 257446 2500 47600	1 7 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	120677.1	-1.83%	17:09
WIG20	3262.3	-1.93%	17:09
WIG20 Fut	3274.0	-1.59%	17:04
WIG20USD	884.7	-1.69%	17:15
mWIG40	8516.4	-1.93%	17:09
sWIG80	30658.3	-0.89%	17:09

Notowania Świat
Dow	47501.6	-0.94%	22:01
Nasdaq	22387.7	-1.59%	22:01
Nikkei	55620.8	+0.62%	7:45
DAX	23547.5	-1.13%	17:31
Ropa WTI	91.3	+12.71%	22:59
Złoto	5153.3	+1.42%	22:00

Notowania Waluty
EUR/PLN	4.27051	-0.12%	22:00
CHF/PLN	4.73575	+0.43%	22:00
USD/PLN	3.67954	-0.10%	22:00
EUR/USD	1.16061	-0.02%	22:00
GBP/USD	1.33915	+0.27%	22:00
USD/JPY	157.911	+0.24%	22:00

Forum
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]

Wzrosty	Spadki	Staty
NEXITY	1.18	7.27%
AGROTON	5.24	6.07%
ALLEGRO	28.06	5.87%
CASPAR	5.20	4.00%
AIGAMES	0.80	3.90%
Więcej ...
IFCAPITAL	0.25	-95.25%
XPLUS	2.11	-7.05%
ASMGROUP	0.28	-6.58%
ARTIFEX	14.00	-6.29%
TRAKCJA	4.30	-6.22%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015