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	0,0898	17:00	1	0.09	-1.32 %	3399	0.0898	0.0922	14036	70	6	[+]
ONE	0.09 0.09	0.0634 0.1175	15:47 15:41 14:57 14:40	7964 2827 1173 467	0,0922 0,0922 0,0922 0,0924	1 1 1 2	4101 5000 2000 8400	0.0896 0.0890 0.0886 0.0884	0.0924 0.0934 0.0942 0.0944	14690 6000 1400 8095	1 1 1 1
4MASS	6,5000	17:00	1	6.75	-1.22 %	1779	6.4200	6.5000	973	23	155	[+]
4MS	6.41 6.75	4.7250 8.7700	16:46 16:46 16:46 16:46	10 110 50 10	6,4900 6,4100 6,4600 6,4600	2 1 1 1	1476 80 250 3000	6.4100 6.4000 6.3100 6.3000	6.5300 6.6700 6.7000 6.7300	12875 5388 35 300	1 2 2 1
4MOBILITY	3,3000	09:32	15	3.30	0.00 %	20	3.1600	3.3000	1705	0	0	[+]
4MB	3.30 3.30	2.6400 3.9600	09:14 09:14 16:45 16:45	5 10 2 100	3,3000 3,3000 3,3800 3,3000	1 1 1 1	20 20 20 20	3.1000 3.0200 2.9000 2.8000	3.3800 3.4000 3.4600 3.6000	18 165 119 508	1 1 1 2
7FIT	7,9500	11:18	250	0.00	0.00 %	25	7.1500	8.1000	247	0	0	[+]
7FT	0.00 0.00	6.4000 9.5000	14:27 14:17 12:37 12:32	200 46 5 244	8,0000 8,0000 7,8000 8,2000	1 2 1 0	77 875 1 0	7.0000 6.9000 1.0000 0.0000	8.3000 8.4000 11.0000 11.2000	241 239 11 45	1 1 1 1
7LEVELS	6,8000	11:01	2	6.80	0.00 %	75	6.7000	6.8000	9	0	0	[+]
7LV	6.80 6.80	5.4500 8.1500	15:10 15:05 15:00 15:00	35 53 78 798	6,8000 6,8000 6,8000 6,8000	1 1 1 0	97 1000 66 0	5.0500 5.0000 3.1800 0.0000	7.3000 8.0000 9.0000 12.0000	69 145 200 248	1 1 1 1
ABAK	3,7000	09:18	50	3.70	0.00 %	600	3.5400	3.7000	600	1	2	[+]
ABK	3.70 3.70	2.9600 4.4400	09:18 09:25 09:09 14:55	600 123 7 167	3,7000 3,7000 3,7000 3,7600	1 0 0 0	202 0 0 0	3.2000 0.0000 0.0000 0.0000	3.9000 4.8000 0.0000 0.0000	5000 442 0 0	1 1 0 0
ADATEX	0,2760	16:03	200	0.26	0.00 %	5070	0.2560	0.2760	24929	5	1	[+]
ADX	0.26 0.28	0.2080 0.3080	16:03 15:33 15:33 16:33	200 4000 100 3301	0,2740 0,2580 0,2580 0,2760	1 1 3 1	100 6000 13763 500	0.2540 0.2520 0.2500 0.2420	0.2840 0.2900 0.2980 0.3000	3953 500 4638 4479	1 1 2 1
AERFINANC	0,0900	15:00	600	0.00	0.00 %	200	0.0730	0.0890	200	0	0	[+]
AER	0.00 0.00	0.0630 0.1170	15:00 15:00 15:00 15:00	400 30 1700 1500	0,0900 0,0710 0,0900 0,0900	1 1 2 1	170 500 68507 800	0.0710 0.0705 0.0700 0.0600	0.0895 0.0900 0.1000 0.1300	21824 172604 11374 32020	1 2 2 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	17	2.5400	PKC	3252	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	100 200 200 500	1.5000 1.2000 1.0000 0.8000	1.5100 1.6500 1.8000 2.0000	100 10 50 100	1 1 1 1
AGROLIGA	19,2000	13:36	51	19.10	0.52 %	27	18.4000	19.2000	99	0	4	[+]
AGL	19.10 19.20	15.3000 22.8000	13:30 13:30 13:30 11:29	10 37 88 1	19,1000 19,1000 19,1000 19,1000	2 2 1 2	15 105 20 46	18.3000 18.2000 18.1000 18.0000	19.3000 19.5000 19.7000 19.8000	235 46 10 10	2 1 1 1
AITON	0,3460	09:32	50	0.35	0.00 %	200	0.3220	0.3400	5000	0	0	[+]
AIT	0.35 0.35	0.2780 0.4140	09:13 09:10 09:24 16:10	50 100 50 600	0,3460 0,3480 0,3480 0,3480	1 1 1 2	400 500 9000 19200	0.3100 0.3040 0.3020 0.3000	0.3460 0.3480 0.3560 0.3660	34753 5250 400 500	2 2 1 1
AKCEPTFIN	0,2300	15:00	4694	0.23	2.68 %	100	0.1900	0.2300	6	11	2	[+]
AFC	0.23 0.23	0.1840 0.2760	15:00 15:00 15:00 15:00	5412 200 194 6	0,2300 0,2300 0,2300 0,2240	1 1 1 1	100 1200 3000 4000	0.1800 0.1700 0.1500 0.1300	0.2380 0.2400 0.2500 0.2600	100 5000 200 200	1 1 1 1
ANALIZY	19,1000	09:37	60	19.10	0.00 %	170	18.1000	19.2000	90	0	2	[+]
AOL	19.10 19.10	15.3000 22.8000	09:28 15:44 15:44 11:10	40 55 50 91	19,1000 19,1000 18,9000 18,6000	1 1 1 1	100 500 20 25	18.0000 17.6000 17.5000 17.4000	19.3000 19.4000 19.9000 20.0000	110 110 25 50	1 1 1 1
APANET	1,2500	12:41	1000	1.28	-3.10 %	405	1.2200	1.2400	7	2	2	[+]
APA	1.25 1.28	1.0300 1.5300	12:40 12:40 12:39 09:12	30 200 700 10	1,2600 1,2600 1,2700 1,2800	2 2 1 1	250 2699 1000 200	1.2000 1.1600 1.1500 1.1000	1.2500 1.2600 1.2700 1.2800	600 225 626 10	1 2 2 1
APIS	0,0214	15:00	15000	0.02	2.88 %	45883	0.0208	0.0214	50000	301	6	[+]
ASA	0.02 0.02	0.0146 0.0270	15:00 11:21 11:07 11:02	1000 24117 10000 15883	0,0214 0,0208 0,0208 0,0208	3 1 2 1	165000 11969 50000 1	0.0206 0.0204 0.0202 0.0200	0.0216 0.0218 0.0222 0.0224	27200 70000 20000 131510	1 1 1 3
APS	4,9800	10:42	5	4.98	0.00 %	623	4.8000	4.9800	303	0	0	[+]
APS	4.98 4.98	4.0000 5.9500	13:13 12:18 12:10 12:10	5 20 20 30	4,9800 4,8000 4,9800 4,9600	1 1 1 1	150 100 500 4	4.1400 4.1200 4.0000 3.8000	5.0000 5.0500 5.5000 5.6000	400 402 100 10	1 1 1 1
AQUABB	14,6000	09:31	2	14.60	0.00 %	5	14.3000	14.6000	83	0	0	[+]
AQU	14.60 14.60	11.7000 17.5000	09:13 09:10 09:24 09:12	2 2 2 2	14,6000 14,6000 14,6000 14,7000	1 1 1 1	10 10 99 10	14.0000 13.7000 13.6000 13.4000	14.7000 14.8000 15.0000 15.2000	97 5 10 20	1 1 1 1
AQUAPOZ	8,8500	13:29	1000	8.85	0.00 %	250	8.8000	9.2000	240	1	9	[+]
AQA	8.85 8.85	7.1000 10.6000	14:40 11:19 11:19 16:39	1196 500 2 1500	8,8500 9,1500 9,1500 8,9000	1 1 0 0	89 330 0 0	7.4000 7.3500 0.0000 0.0000	10.0000 11.0000 13.0000 0.0000	30 241 210 0	1 1 1 0
ARTGAMES	0,3900	16:42	262	0.39	0.00 %	333	0.3770	0.3890	25	0	0	[+]
ARG	0.38 0.39	0.3120 0.4680	16:42 14:08 09:06 09:00	16 34 50 53	0,3890 0,3890 0,3760 0,3900	3 1 1 1	8182 2490 800 125	0.3760 0.3750 0.3680 0.3640	0.3900 0.3960 0.3970 0.3980	438 800 50 1520	2 1 1 2
ASMODEV	0,9650	09:12	12	0.97	2.12 %	1400	0.8600	0.9600	866	0	0	[+]
AMV	0.97 0.97	0.7750 1.1500	13:43 13:43 13:43 09:03	1 667 200 11	0,9450 0,9400 0,9300 0,9400	1 2 1 1	200 1900 3622 200	0.8500 0.8300 0.8250 0.8100	0.9650 0.9700 0.9900 1.0000	3729 200 1000 1196	3 1 1 2
ASTRO	0,0830	12:53	51	0.08	0.00 %	1000	0.0770	0.0825	1200	0	0	[+]
ASR	0.08 0.08	0.0585 0.1070	12:53 10:19 13:54 11:30	49 100 2000 3600	0,0830 0,0830 0,0820 0,0830	1 1 1 1	1000 500 630 1000	0.0760 0.0750 0.0730 0.0710	0.0830 0.0850 0.0870 0.0900	9949 500 600 1000	1 1 1 1
ATCCARGO	13,0000	17:00	1	13.10	-1.52 %	100	12.6500	13.1500	4	0	4	[+]
ATA	12.50 13.15	10.5000 15.7000	15:33 14:02 13:35 13:29	100 1 3 2	12,6500 13,0000 13,0000 12,5500	2 1 1 1	65 8 11 27	12.6000 12.5500 12.5000 12.3000	13.2000 13.4000 13.5000 13.6500	472 125 726 86	1 1 1 2
ATOMJELLY	1,7000	17:00	10	1.71	0.00 %	100	1.5700	1.7000	990	1	2	[+]
ATJ	1.60 1.77	1.3700 2.0400	13:35 10:06 09:57 09:14	100 20 906 10	1,6000 1,7500 1,7000 1,7700	1 1 1 1	50 100 1300 200	1.5600 1.5500 1.5400 1.5300	1.7400 1.7500 1.7700 1.7900	394 80 812 55	2 1 2 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1200	PKC	27741	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 0 0	50000 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.1000 0.1700 0.1780	10208 5000 14000 7503	2 1 1 2
AUXILIUM	1,5000	17:00	7	1.60	-11.76 %	2942	1.4600	1.5000	659	40	61	[+]
AUX_	1.45 1.60	1.2800 1.9200	16:34 16:33 16:24 16:24	10 10 338 300	1,4600 1,4600 1,4600 1,4600	2 3 2 2	2629 3010 2450 1311	1.4500 1.4400 1.4300 1.4200	1.5200 1.5400 1.5500 1.5700	778 600 500 850	2 1 1 2
AZTEC	1,8800	15:02	2	1.78	1.62 %	75	1.7700	1.8900	100	1	1	[+]
AZC	1.77 1.88	1.4300 2.1200	15:02 15:02 15:02 15:02	80 18 20 10	1,8800 1,8700 1,8600 1,8500	1 1 1 1	100 100 100 100	1.7600 1.7400 1.7300 1.7200	1.9000 1.9100 1.9200 1.9300	535 100 210 250	2 1 2 2
BALTICON	14,0000	14:41	1	14.00	5.26 %	308	13.0000	14.0000	335	0	4	[+]
BLT	12.80 14.00	11.2000 16.8000	14:41 14:41 14:12 14:12	3 150 1 5	13,5000 13,4000 12,8000 12,8000	1 1 2 1	157 20 11 20	12.8000 12.0000 11.6000 11.5000	14.2000 14.5000 14.6000 14.8000	774 21 20 230	3 2 1 1
BELEAF	5,8000	11:00	306	0.00	0.00 %	20	5.5000	6.0000	188	0	0	[+]
BLF	0.00 0.00	4.6400 6.9500	11:00 15:09 15:00 11:00	1 30 15 1	5,8000 5,8000 5,8000 6,2500	1 1 1 1	20 20 150 20	5.3000 3.5000 3.2200 2.8000	6.1000 6.1500 6.2000 6.2500	125 306 612 205	2 1 2 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	240	0.2500	PKC	14004	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	0.0100 0.1500 0.2100 0.2200	128 4000 25456 3500	1 1 4 1
BINARY	3,7600	09:12	60	0.00	0.00 %	75	3.6200	3.7400	20	0	0	[+]
BHX	0.00 0.00	3.0200 4.5000	09:12 09:00 09:34 09:34	50 20 20 80	3,7600 3,7600 3,7800 3,7400	1 1 1 1	20 20 20 40	3.5800 3.5200 3.4600 3.4400	3.7600 3.7800 3.8000 3.8200	1000 40 1075 1000	1 1 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1000	0.1000	PKC	55026	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 1000 9000 1000	0.0800 0.0700 0.0600 0.0500	0.1000 0.1090 0.1360 0.1570	3000 290 11900 600	1 1 2 1
BIOGENED	19,5000	14:13	100	19.50	2.63 %	51	19.0000	19.8000	102	0	2	[+]
BGD	19.50 19.50	15.6000 23.4000	09:00 09:00 10:44 15:25	2 106 10 6	19,0000 19,0000 18,9000 18,9000	1 1 1 1	200 56 111 40	18.6000 18.3000 18.1000 16.0000	20.0000 23.0000 23.2000 26.4000	196 27 27 34	1 1 1 1
BIOMASS	0,1170	17:00	722	0.12	-0.85 %	4000	0.1154	0.1172	9475	103	12	[+]
BEP	0.11 0.12	0.0944 0.1416	17:00 16:34 16:11 15:47	9278 732 1000 525	0,1170 0,1170 0,1170 0,1172	2 3 2 1	1600 11000 2594 20000	0.1152 0.1150 0.1142 0.1140	0.1176 0.1178 0.1180 0.1184	12000 6000 22263 87	1 1 1 1
BIZTECH	0,1660	16:21	86	0.17	-7.26 %	214	0.1660	0.1780	914	15	3	[+]
BTK	0.15 0.18	0.1370 0.2040	16:21 11:17 11:17 11:17	914 6862 914 1295	0,1660 0,1790 0,1780 0,1710	1 2 1 2	5929 10000 4000 9000	0.1650 0.1550 0.1540 0.1530	0.1790 0.1800 0.1820 0.1840	21300 9511 20000 8707	4 1 1 1
BKDGAMES	2,9800	14:39	10	2.98	6.43 %	100	2.8200	2.9800	20	0	0	[+]
BKD	2.98 3.00	2.3900 3.5700	12:13 12:13 14:20 14:20	32 25 10 30	3,0000 2,9800 2,8000 2,8400	2 1 1 1	40 53 30 30	2.8000 2.7500 2.7100 2.6600	3.0000 3.0400 3.0600 3.0800	2330 25 25 19	1 1 1 1
BLACKPOIN	0,5200	09:00	50	0.52	4.00 %	4500	0.4600	0.5100	4000	0	0	[+]
BPN	0.52 0.52	0.4160 0.6200	12:48 11:42 09:00 16:49	4000 1500 20 1070	0,5000 0,5200 0,5200 0,5200	1 1 0 0	1505 3000 0 0	0.4200 0.2700 0.0000 0.0000	0.5200 0.6000 0.6300 0.7400	1610 1667 795 200	1 1 1 1
BLACKROSE	1,1900	17:03	403	1.23	-3.25 %	397	1.1900	1.2100	700	6	7	[+]
BRP	1.18 1.31	0.9850 1.4700	17:00 16:07 15:44 13:18	250 49 201 250	1,1900 1,2200 1,2200 1,2200	1 1 1 1	1000 451 1000 500	1.1800 1.1700 1.1600 1.1500	1.2200 1.2300 1.2600 1.2900	462 2000 700 1800	1 1 1 2
BPC	0,1500	12:35	250	0.14	0.00 %	10187	0.1350	0.1500	10030	101	14	[+]
BPC	0.14 0.15	0.1090 0.1630	12:25 12:09 12:09 10:10	400 95 300 100000	0,1360 0,1500 0,1490 0,1360	2 1 1 1	30220 7595 8563 100	0.1330 0.1320 0.1310 0.1300	0.1510 0.1520 0.1540 0.1570	997 3491 2000 5308	1 2 1 2
BRAS	0,2420	17:00	500	0.25	-1.63 %	5000	0.2280	0.2420	6980	82	19	[+]
BSA	0.23 0.25	0.1990 0.2960	16:43 16:37 16:24 15:27	10 170 10 2000	0,2420 0,2260 0,2420 0,2420	2 2 3 1	15830 11800 10900 4522	0.2260 0.2240 0.2220 0.2180	0.2440 0.2460 0.2480 0.2500	16930 20462 13032 22698	4 3 5 3
BSH	14,0000	15:48	800	14.00	-0.71 %	199	14.0000	14.4000	448	2	26	[+]
BSH	14.00 14.00	11.2000 16.8000	13:38 13:20 13:20 13:20	1 12 1000 5	14,0000 14,0000 14,0000 14,0000	2 3 1 1	11 770 49 30	13.9500 13.6000 13.5000 13.4000	14.5000 14.5500 14.6000 14.7000	10 30 340 733	1 1 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	PKC	8443	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	2000 3000 5000 6000	0.2400 0.2300 0.2000 0.1900	0.3000 0.3140 0.3700 0.3720	2643 1876 4200 500	1 1 2 1
CANNABIS	0,3770	17:00	1386	0.40	-6.68 %	6655	0.3770	0.3785	800	159	62	[+]
CBD	0.37 0.40	0.3205 0.4805	17:00 16:49 16:49 16:49	100 27 500 100	0,3770 0,3800 0,3800 0,3795	3 1 4 1	15429 4374 11528 300	0.3710 0.3705 0.3700 0.3625	0.3790 0.3810 0.3820 0.3850	4000 1000 11481 900	1 1 2 1
CARBON	6,8000	15:12	83	6.70	1.49 %	854	6.7000	6.8000	262	0	1	[+]
CRB	6.70 6.80	5.3600 8.0400	15:12 11:09 16:21 16:21	65 68 66 70	6,7400 6,7000 6,7000 6,7000	1 1 1 2	100 200 40 119	6.6400 6.6000 6.5000 6.2800	6.9400 7.0000 7.6000 7.9400	5 800 21 98	1 2 1 1
CCS	0,8000	11:04	1	0.80	-4.76 %	104	0.8000	0.8300	1000	0	0	[+]
CCS	0.80 0.80	0.6400 0.9600	09:19 10:24 14:33 10:03	400 475 20 90	0,8400 0,8000 0,8000 0,8850	1 1 1 2	28 790 1400 3300	0.7800 0.7650 0.7600 0.7500	0.8400 0.8450 0.8500 0.8800	1500 600 500 144	1 1 1 1
CDA	22,4000	16:48	1	22.80	-0.88 %	530	22.3000	22.5000	32	1	29	[+]
CDA	20.30 22.80	18.2500 27.3000	16:26 15:30 15:30 15:30	25 38 7 5	22,5000 22,5000 22,4000 22,4000	1 2 2 3	5 59 11 16	22.2000 22.0000 21.1000 21.0000	22.6000 22.7000 22.8000 22.9000	20 425 1 11	1 3 1 1
CFG	2,0500	16:06	10	2.00	2.50 %	600	1.9600	2.0500	1826	0	1	[+]
CFG	2.00 2.05	1.6000 2.4000	16:06 15:22 12:08 09:00	20 415 14 2	2,0400 2,0000 2,0500 2,0000	1 1 1 1	695 150 393 100	1.9500 1.9400 1.9200 1.9100	2.0900 2.1000 2.1100 2.1200	312 3845 1015 20	3 4 2 1
CHERRY	8,1000	16:48	13	8.28	0.00 %	164	8.1000	8.2800	55	0	1	[+]
CHP	8.10 8.28	6.6400 9.9200	11:38 11:38 09:16 09:00	29 21 8 2	8,1000 8,1200 8,2600 8,2800	1 1 1 1	5 41 262 20	7.7600 7.6200 7.6000 7.5600	8.4600 8.4800 8.5000 8.9600	120 220 30 367	1 1 1 1
CMI	10,1000	13:24	100	9.80	4.66 %	185	10.1000	10.6000	10	0	1	[+]
CMI	9.80 10.10	7.8500 11.7000	13:24 13:24 13:39 13:39	10 10 105 30	10,0000 9,8000 9,6500 9,6000	1 1 1 1	10 10 10 10	10.0000 9.5000 9.2000 9.1000	10.7000 10.8000 10.9000 11.0000	10 10 40 69	1 1 2 1
CONSOLE	8,2500	16:02	130	0.00	0.00 %	25	8.2000	8.4000	40	0	0	[+]
CLA	0.00 0.00	6.6000 9.9000	09:12 09:00 09:00 16:46	2 3 10 5	8,4500 8,3000 8,3000 8,4500	1 2 1 1	15 30 10 79	8.1000 8.0000 7.8500 7.7000	8.5000 8.7000 9.0000 9.3500	111 20 403 35	1 1 1 2
COSMA	0,4500	12:45	152	0.45	6.13 %	400	0.4100	0.4500	447	4	2	[+]
COS	0.42 0.45	0.3600 0.5400	10:54 10:54 10:54 09:03	200 313 2961 1	0,4240 0,4240 0,4260 0,4240	1 1 1 1	500 6500 500 7000	0.4060 0.4020 0.4000 0.3900	0.4540 0.4560 0.4580 0.4600	5447 400 845 2100	1 1 1 1
CWA	2,8400	14:23	72	2.83	0.00 %	161	2.7250	2.8300	445	3	9	[+]
CWA	2.82 2.84	2.2650 3.3950	14:23 14:23 12:48 12:48	728 200 1733 79	2,8300 2,8200 2,8400 2,8400	1 1 1 1	200 200 200 200	2.7200 2.6800 2.6600 2.5200	2.8400 2.8500 2.8600 2.8700	3351 200 98 200	2 1 1 1
CZARNKOW	0,0775	15:00	2838	0.08	0.00 %	9	0.0720	0.0775	996	3	0	[+]
BRO	0.08 0.08	0.0545 0.1000	15:00 15:00 11:05 11:00	6 473 2551 300	0,0775 0,0775 0,0720 0,0720	2 1 1 1	30200 300 2497 500	0.0700 0.0670 0.0665 0.0630	0.0790 0.0800 0.0840 0.0975	6088 3500 484 200	1 2 1 1
DANKS	0,6450	09:00	1	0.00	0.00 %	1998	0.5050	0.6450	1093	0	0	[+]
DNS	0.00 0.00	0.5200 0.7700	09:00 10:46 10:46 09:09	13500 601 999 1695	0,6450 0,6450 0,6400 0,5900	1 1 1 1	2000 1490 2000 2000	0.5000 0.4620 0.4000 0.3000	0.6650 0.6700 0.6750 0.6800	152 10571 4952 7798	1 3 1 2
DDISTANCE	0,1495	11:00	100	0.15	6.79 %	6844	0.1400	PKC	60	0	0	[+]
DDI	0.15 0.15	0.1200 0.1790	11:25 11:00 11:00 11:00	12166 1000 1390 500	0,1400 0,1400 0,1400 0,1400	1 1 1 1	1000 3000 2500 1000	0.1390 0.1305 0.1200 0.1150	0.1490 0.1500 0.1570 0.1580	1000 1200 3875 7000	1 1 1 1
DEKTRA	7,8200	13:18	60	7.76	-0.26 %	170	7.7200	7.8000	260	0	3	[+]
DKR	7.70 7.82	6.2200 9.3000	13:17 13:07 12:53 11:03	20 100 10 73	7,8200 7,7000 7,8200 7,7000	4 2 5 1	209 1119 2474 150	7.7000 7.6000 7.5000 7.4800	7.8200 7.8400 7.8600 7.9000	60 192 15 16	1 1 1 1
DETGAMES	0,9400	17:00	28	0.00	0.00 %	50	0.8700	0.9400	372	0	0	[+]
DEG	0.00 0.00	0.7550 1.1200	17:00 17:00 15:55 15:55	100 100 52 200	0,9400 0,9400 0,8300 0,8300	1 1 1 1	50 50 100 590	0.8500 0.8300 0.8100 0.8050	0.9900 1.0000 1.0400 1.0700	200 1129 100 696	1 2 1 2
DGNET	6,4400	15:29	5	6.42	0.31 %	103	6.4200	6.5000	20	0	0	[+]
DGN	6.42 6.44	5.1400 7.7000	15:25 11:05 10:43 10:43	20 17 3 20	6,4200 6,4200 6,4200 6,4000	1 1 1 1	20 20 20 20	6.1400 6.1000 6.0800 6.0600	6.6000 6.7000 6.8000 6.9200	20 20 20 20	1 1 1 1
DITIX	0,1750	09:17	10	0.18	0.00 %	12361	0.1600	0.1750	30895	0	0	[+]
DTX	0.18 0.18	0.1400 0.2100	09:36 09:14 09:18 15:11	100 6444 20 4940	0,1750 0,1600 0,1700 0,1700	1 2 1 1	11500 30000 3999 15000	0.1555 0.1550 0.1510 0.1505	0.1760 0.1790 0.1795 0.1800	4000 9495 18696 13426	1 1 1 1
DRAGEUS	0,9900	17:00	100	0.00	0.00 %	6668	0.9100	0.9680	2700	0	0	[+]
DRG	0.00 0.00	0.7920 1.1850	16:49 16:31 16:18 16:18	1100 22 619 300	0,9100 0,9900 0,9100 0,9100	1 2 1 1	2281 3200 1200 790	0.9020 0.9000 0.8320 0.8120	0.9800 0.9860 1.0000 1.0050	300 1319 1300 200	1 1 2 1
DRFINANCE	0,5550	09:00	120	0.56	-9.76 %	1350	0.5600	0.6000	4500	0	0	[+]
DRF	0.56 0.56	0.4440 0.6650	13:22 12:49 14:05 14:05	100 200 100 400	0,6150 0,5550 0,6100 0,6000	1 1 1 1	1595 2000 1000 1000	0.5550 0.5500 0.5050 0.5000	0.6100 0.6150 0.6200 0.6350	1000 1500 3055 3242	1 1 2 1
DUALITY	1,3400	16:03	190	1.35	1.90 %	200	1.3100	1.3450	200	2	2	[+]
DUA	1.32 1.36	1.0800 1.6200	15:41 15:41 15:41 13:37	717 9 200 130	1,3150 1,3200 1,3200 1,3550	2 1 1 2	1850 3000 200 970	1.3050 1.3000 1.2950 1.2850	1.3500 1.3550 1.3600 1.3700	500 224 44 1211	1 2 2 3
EASYCALL	6,1000	10:20	10	0.00	0.00 %	15	5.9000	6.0500	30	0	0	[+]
ECL	0.00 0.00	4.8800 7.3000	09:22 16:32 10:47 09:46	5 5 15 35	6,0500 6,1000 6,1000 6,1500	1 1 1 1	15 20 10 100	5.8500 5.7500 5.5000 5.3500	6.1000 6.2000 6.4000 6.4500	178 20 20 50	1 1 1 1
ECCGAMES	0,4700	15:21	116	0.46	4.44 %	200	0.4250	0.4500	1556	3	1	[+]
ECC	0.42 0.47	0.3650 0.5460	12:37 12:37 12:37 12:37	384 416 100 100	0,4700 0,4600 0,4550 0,4500	3 1 1 1	2288 200 2052 2200	0.4240 0.4230 0.4220 0.4200	0.4800 0.4810 0.4840 0.4850	500 387 1979 500	1 1 1 1
ECO5TECH	1,1150	14:52	800	1.20	-6.69 %	170	1.0850	1.1200	2343	2	2	[+]
ECT	1.11 1.20	0.9560 1.4300	14:52 13:12 13:12 09:41	737 210 100 150	1,1150 1,1150 1,1100 1,1250	1 1 1 1	100 100 590 550	1.0800 1.0500 1.0450 1.0400	1.1250 1.1800 1.1900 1.2100	13771 100 100 1415	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1500	0.1430	PKC	11495	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	1000 1000 1000 6000	0.1360 0.1320 0.1210 0.1200	0.1300 0.1400 0.1460 0.1470	50 7179 1200 14300	1 5 1 2
EKIOSK	1,0600	10:15	10	1.06	0.00 %	100	1.0000	1.0600	1112	0	0	[+]
EKS	1.06 1.06	0.8500 1.2700	09:00 13:28 16:20 16:46	10 10 10 31	1,0600 1,0600 1,0600 1,0800	1 1 1 1	100 100 100 100	0.9800 0.9600 0.9400 0.9200	1.0700 1.0800 1.0900 1.1000	100 165 804 3376	1 1 2 2
EKIPA	3,7100	15:55	25	3.70	0.00 %	80	3.6700	3.7100	2287	0	2	[+]
EEE	3.56 3.71	2.9600 4.4400	15:45 15:44 15:09 15:09	5 3 49 5	3,7100 3,7100 3,7100 3,7000	3 1 1 1	70 20 140 200	3.5800 3.5600 3.5500 3.5400	3.7200 3.7300 3.7500 3.7600	150 473 3752 100	1 2 4 1
EKOBOX	0,5000	13:48	1000	0.49	2.04 %	500	0.4760	0.4980	3000	10	5	[+]
EBX	0.49 0.50	0.3920 0.5850	13:26 13:26 09:14 17:01	5000 3000 1000 7645	0,5000 0,5000 0,4900 0,4900	1 2 1 1	995 1311 200 200	0.4740 0.4720 0.4700 0.4600	0.5000 0.5100 0.5150 0.5200	20397 10500 500 4411	1 2 1 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	6722	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	8686 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0600 0.0690 0.0880 0.0890	912 1500 33210 10337	1 1 1 2
EKOPARK	1,9700	10:15	5	1.97	0.00 %	20	1.9200	1.9700	298	0	0	[+]
EPR	1.97 1.97	1.5800 2.3600	13:40 09:00 09:00 09:00	19 2 18 10	1,9700 1,9700 1,9700 1,9700	1 1 1 1	10 20 20 20	1.9000 1.8600 1.8000 1.7800	2.0200 2.0400 2.0600 2.0800	20 20 20 20	1 1 1 1
EKOPOL	5,7000	09:00	10	5.70	0.00 %	1000	5.6000	5.7000	4540	0	0	[+]
EGH	5.70 5.70	4.5600 6.8000	15:46 15:46 13:37 13:37	1 1 292 354	5,7000 5,6500 5,7000 5,6500	1 2 1 1	361 19 35 2	5.5500 5.4000 5.3500 5.2500	5.7500 5.8000 5.9500 6.0000	1303 348 355 1700	1 1 1 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	1000	0.2750	PKC	5264	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	1 1 2 1	1000 1000 1200 2200	0.2700 0.2600 0.2500 0.2400	0.2750 0.3160 0.3200 0.3300	1000 1000 1000 10000	1 1 1 1
EMPERIA	8,3000	15:00	25	7.78	10.96 %	125	7.1000	8.3000	345	4	31	[+]
EMP	7.78 8.30	6.2400 9.3200	15:00 15:00 15:00 11:21	125 356 44 81	8,3000 8,3000 8,3000 7,7800	1 1 0 0	305 1 0 0	3.2600 3.0000 0.0000 0.0000	8.4000 8.8000 9.2000 9.8000	400 170 500 50	1 1 1 1
ENEIDA	13,6000	11:04	5	13.50	-2.86 %	17	11.7000	12.9000	20	0	2	[+]
END	11.60 13.60	10.8000 16.2000	11:04 11:04 11:04 09:50	10 5 10 10	13,4000 12,9000 12,8000 11,6000	2 2 1 1	50 50 95 100	11.6000 11.5000 10.9000 10.8000	13.0000 13.6000 13.7000 13.8000	1018 15 10 15	1 2 1 2
EONET	19,0000	10:50	45	0.00	0.00 %	66	19.0000	21.2000	10	0	0	[+]
EON	0.00 0.00	15.2000 22.8000	10:50 10:50 10:50 09:12	10 5 10 1	19,6000 19,8000 20,2000 20,8000	1 1 1 1	10 20 20 20	18.8000 18.0000 17.6000 17.2000	21.6000 22.0000 22.4000 22.8000	10 10 10 10	1 1 1 1
ESHOPPING	0,5700	17:00	5	0.57	-5.00 %	1666	0.5420	0.5700	884	31	17	[+]
ESG	0.54 0.59	0.4560 0.6840	16:48 16:24 16:21 16:21	1718 10 753 3000	0,5400 0,5700 0,5420 0,5520	1 1 2 1	17797 1999 11352 3800	0.5400 0.5320 0.5300 0.5220	0.5960 0.6000 0.6100 0.6400	6000 5205 3279 2900	1 2 1 1
ESKIMOS	0,2000	11:00	300	0.00	0.00 %	100	0.2020	0.2140	250	0	0	[+]
ESK	0.00 0.00	0.1600 0.2400	11:00 11:00 11:00 11:00	250 500 300 400	0,2000 0,2000 0,2000 0,2000	1 1 1 1	700 250 500 500	0.2000 0.1960 0.1940 0.1750	0.2200 0.2260 0.2300 0.2380	175 300 200 100	1 1 1 1
EUROSNACK	2,5000	16:46	10	2.48	2.46 %	10	2.4700	2.5000	13167	53	131	[+]
ECK	2.40 2.55	1.9850 2.9700	16:37 16:19 14:29 14:29	10 13 4960 40	2,5000 2,5000 2,4300 2,4300	1 1 1 1	600 65 40 3000	2.4600 2.4400 2.4300 2.4200	2.5400 2.5600 2.5700 2.6000	7289 250 10 1935	2 1 1 2
EUROTAX	3,3000	09:10	1	3.30	0.00 %	500	3.1400	3.2800	620	0	0	[+]
ETX	3.30 3.30	2.6400 3.9600	14:46 10:04 10:04 10:04	600 630 171 3000	3,3000 3,1800 3,1800 3,2000	2 2 2 1	516 5646 2389 307	3.1200 3.1000 3.0000 2.9400	3.3000 3.4800 3.5000 3.5400	8333 603 248 565	2 1 1 1
EXAMOBILE	3,6600	12:22	80	0.00	0.00 %	20	3.5200	3.6400	20	0	0	[+]
EXA	0.00 0.00	2.9400 4.3800	16:23 16:21 16:20 16:18	20 20 100 207	3,6600 3,5800 3,5600 3,5400	1 1 2 2	20 20 69 321	3.4800 3.4000 3.3400 3.3000	3.7000 3.7600 3.7800 3.8000	20 464 20 20	1 2 1 1
EXCELLENC	0,2840	16:25	700	0.29	-0.35 %	9239	0.2790	0.2840	12620	172	48	[+]
EXC	0.28 0.29	0.2310 0.3450	15:49 14:47 14:47 14:47	250 1412 450 1405	0,2840 0,2780 0,2780 0,2780	3 2 2 3	21588 23000 10050 12050	0.2780 0.2770 0.2760 0.2750	0.2850 0.2860 0.2870 0.2880	13000 15000 10000 29550	3 2 1 4
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	26205	0.0420	PKC	5250	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 1 0 0	1600 40739 0 0	0.0350 0.0315 0.0000 0.0000	0.0495 0.0500 0.0600 0.0870	9000 89090 8000 300	1 2 1 1
FARM51	14,9800	17:00	265	14.40	4.76 %	73	14.7200	15.0000	2533	15	228	[+]
F51	14.40 15.30	11.5200 17.2800	17:00 17:00 17:00 17:00	66 99 41 49	14,9800 14,9800 14,9800 14,9800	1 1 1 1	198 51 24 100	14.6800 14.6600 14.6400 14.6000	15.0400 15.1000 15.1200 15.1800	588 234 51 2	1 2 1 1
FEMTECH	0,4000	11:29	15000	0.00	0.00 %	2706	0.3700	0.4400	5000	0	0	[+]
FEM	0.00 0.00	0.3200 0.4800	11:24 09:42 09:42 17:00	35000 7 93 10	0,4400 0,3700 0,3700 0,4500	1 1 0 0	1 2002 0 0	0.3200 0.3000 0.0000 0.0000	0.4500 0.6200 0.9500 1.1500	2226 200 1500 10000	1 1 1 1
FHDOM	4,0000	09:58	250	4.00	-5.66 %	256	3.9600	4.2400	236	2	6	[+]
FHD	4.00 4.00	3.2000 4.8000	09:58 15:32 16:24 11:54	1250 240 200 123	4,0000 4,2400 4,2000 4,5000	2 1 2 0	550 50 2 0	3.6400 3.6000 3.0000 0.0000	4.3000 4.5000 5.4000 6.8000	233 223 150 150	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	578	0.4700	PKC	34707	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 3282 1316 1500	0.4100 0.3910 0.3800 0.3200	0.4750 0.4790 0.4800 0.4880	4822 2500 1042 1000	1 1 1 2
FINTECH	0,0895	17:00	400	0.09	-0.56 %	5826	0.0855	0.0895	14600	274	24	[+]
FTH	0.09 0.09	0.0630 0.1160	16:49 16:28 16:28 16:28	1 10240 20000 12700	0,0900 0,0850 0,0860 0,0875	3 2 1 1	72760 32000 22000 65000	0.0850 0.0820 0.0815 0.0805	0.0900 0.0910 0.0915 0.0920	17975 1500 19977 22661	2 1 1 1
FOOTHILLS	0,2700	15:00	500	0.27	-4.26 %	500	0.2620	0.2700	80	1	0	[+]
FTL	0.27 0.27	0.2160 0.3240	15:00 15:00 11:00 11:00	500 8278 40 40	0,2700 0,2820 0,3100 0,3100	1 1 1 1	2040 500 500 500	0.2520 0.2460 0.2400 0.2300	0.3040 0.3100 0.3200 0.3300	200 361 200 200	1 1 1 1
FOREVEREN	3,7100	16:48	126	3.70	0.00 %	1569	3.7000	3.7500	510	6	24	[+]
FOR	3.70 3.78	2.9600 4.4400	16:18 15:30 15:29 14:28	3 371 3 387	3,7400 3,7800 3,7400 3,7400	1 2 1 1	500 2003 100 100	3.6900 3.6700 3.6600 3.6400	3.7600 3.7900 3.8000 3.8100	1360 1100 1724 600	1 2 2 1
FORTWRO	38,6000	15:48	1	36.40	-0.26 %	2	38.1000	38.6000	20	0	3	[+]
FRW	36.40 38.70	29.2000 43.6000	14:47 14:47 09:00 09:00	1 7 1 56	38,6000 38,5000 38,7000 36,4000	1 1 1 1	2 2 2 4	37.8000 37.6000 37.4000 37.3000	38.7000 38.9000 39.2000 39.4000	15 145 62 10	1 2 1 1
FOTOVOLT	0,6900	15:27	444	0.67	2.22 %	100	0.6550	0.6850	1800	16	11	[+]
FVE	0.67 0.69	0.5400 0.8000	15:19 15:19 15:19 15:19	444 444 444 444	0,6900 0,6900 0,6900 0,6900	1 1 1 1	100 200 51 100	0.6450 0.6350 0.6300 0.6200	0.6900 0.7000 0.7100 0.7400	112364 800 2074 5547	2 1 1 2
GALVO	1,2200	12:52	820	0.00	0.00 %	3234	1.1800	1.2400	1510	0	0	[+]
GAL	0.00 0.00	0.9800 1.4600	12:52 12:52 12:52 12:52	2673 3354 994 885	1,2100 1,2000 1,2000 1,2000	1 2 2 1	1750 960 749 1	1.1500 1.1000 1.0500 1.0400	1.2500 1.3000 1.3200 1.3400	800 498 1000 844	1 1 1 1
GAMEDUST	0,0870	16:05	1000	0.09	-3.33 %	1000	0.0820	0.0870	956	11	1	[+]
GDC	0.09 0.09	0.0616 0.1140	11:52 16:29 16:05 16:05	10000 44 3005 10000	0,0878 0,0900 0,0814 0,0814	1 2 1 1	6995 25000 23900 15000	0.0818 0.0816 0.0812 0.0802	0.0876 0.0880 0.0970 0.0978	16100 3000 1000 1000	1 1 1 1
GAMESBOX	2,8400	09:46	3	2.84	0.00 %	20	2.6800	2.8000	20	0	0	[+]
GMB	2.84 2.84	2.2800 3.4000	16:33 16:32 16:28 16:28	20 20 20 140	2,8400 2,8400 2,9000 2,8800	2 1 1 1	56 20 230 250	2.6000 2.5200 2.5000 2.4000	2.8600 2.8800 2.9000 2.9800	20 100 360 40	1 1 1 2
GAMIVO	15,0000	16:23	9	14.80	-0.66 %	58	14.6500	15.0000	91	1	13	[+]
GMV	14.80 15.00	11.8500 17.7500	16:23 16:16 11:03 11:03	1 180 567 11	14,9500 14,8500 14,8000 14,8000	2 1 1 1	163 80 20 5	14.6000 14.5500 14.3500 14.2500	15.1500 15.2000 15.3000 15.3500	82 180 170 214	2 3 1 2
GENOMED	25,4000	16:02	1	25.40	0.00 %	35	25.4000	25.6000	4	0	0	[+]
GEN	25.40 25.40	20.4000 30.4000	10:24 12:04 09:32 12:54	1 2 200 200	25,4000 25,4000 25,4000 25,4000	1 2 1 1	5 210 5 12	25.2000 25.0000 24.0000 23.4000	25.8000 26.8000 27.0000 27.2000	3 10 5 3	1 1 1 1
GENXONE	6,3400	14:18	2	6.10	0.00 %	25	5.9400	6.2600	1000	0	2	[+]
GX1	6.00 6.34	4.8800 7.3200	14:18 11:57 11:57 11:12	98 2 18 2	6,3200 6,3400 6,3000 6,3000	1 1 2 1	20 20 150 20	5.8800 5.8200 5.7600 5.7000	6.3000 6.3200 6.3400 6.3600	299 20 45 20	2 1 3 1
GEOTRANS	6,0000	16:42	4	6.00	0.00 %	199	5.9200	6.0000	3098	2	10	[+]
GTS	5.92 6.00	4.8000 7.2000	16:42 16:30 16:30 16:19	7 89 111 500	6,0000 5,9200 5,9400 5,9600	3 1 3 1	464 300 382 100	5.9000 5.8600 5.8200 5.8000	6.1400 6.1800 6.2000 6.2400	200 38 900 1222	2 1 1 3
GHYDROGEN	3,4800	09:59	275	0.00	0.00 %	20	3.4000	3.5400	10	0	0	[+]
GHY	0.00 0.00	2.8000 4.1600	09:59 09:20 15:19 15:19	15 10 85 15	3,4000 3,3200 3,3200 3,3000	1 1 2 2	20 10 20 30	3.3400 3.2000 3.1000 3.0000	3.5600 3.5800 3.6000 3.7000	20 557 301 15	1 2 1 1
GKSKAT	0,1980	11:00	1964	0.00	0.00 %	4000	0.1500	0.1980	28563	0	0	[+]
GKS	0.00 0.00	0.1590 0.2360	11:00 11:00 11:00 11:00	495 478 848 152	0,1980 0,1980 0,2000 0,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2000 0.2280 0.2620 0.2800	34957 7756 2000 1000	2 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2000	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2300 0.3000 0.5500 0.0000	18469 50000 303 0	1 1 1 0
GOTFI	14,0000	11:00	100	0.00	0.00 %	0	0.0000	11.2000	50	0	0	[+]
GTF	0.00 0.00	11.2000 16.8000	11:00 11:21 12:05 11:00	1 1 26 1	16,9000 14,1000 11,8000 11,8000	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
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2700	PKC	21167	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 1	500 1000 500 500	0.2540 0.2500 0.2420 0.2260	0.2000 0.2480 0.2500 0.2540	10000 2252 1500 200	1 1 1 1
GRAPHENE	0,8880	17:00	1000	0.84	3.74 %	890	0.8860	0.9400	1816	80	72	[+]
GPH	0.83 0.95	0.6720 1.0050	16:40 16:40 16:27 16:25	1 367 377 4100	0,9440 0,9420 0,9420 0,9420	1 1 1 2	1000 2059 3000 4007	0.8840 0.8760 0.8720 0.8700	0.9420 0.9440 0.9460 0.9480	1499 2798 3000 4500	1 1 1 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2000	0.2860	2323	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	1 0 0 0	10 0 0 0	0.0500 0.0000 0.0000 0.0000	0.3000 0.3100 0.4140 0.4380	1667 30531 1450 1300	1 1 1 1
GREMPCO	0,9050	15:10	200	0.92	-5.73 %	200	0.8800	0.9050	700	18	16	[+]
GRM	0.89 0.93	0.7350 1.0900	12:57 12:57 12:57 12:57	1440 2260 500 500	0,8900 0,8900 0,8900 0,8950	2 1 2 2	565 200 5500 6055	0.8750 0.8700 0.8600 0.8500	0.9100 0.9150 0.9200 0.9250	2800 1840 1400 3040	2 2 2 2
GRUPAMZ	0,3550	16:49	15	0.36	0.00 %	100	0.3410	0.3550	3502	0	0	[+]
GMZ	0.35 0.36	0.2840 0.4260	16:49 12:44 09:00 16:49	200 215 1 488	0,3540 0,3540 0,3550 0,3550	1 1 2 2	3000 1200 7000 4946	0.3400 0.3330 0.3300 0.3220	0.3600 0.3700 0.3740 0.3770	3040 125 1998 809	1 2 1 1
GRUPAREC	73,0000	15:44	1	73.00	0.00 %	3	72.5000	73.0000	4	0	1	[+]
GRC	73.00 73.00	58.5000 87.5000	15:11 14:47 09:00 09:00	1 4 1 1	73,0000 73,0000 73,0000 73,0000	1 2 1 3	2 70 10 34	72.0000 70.0000 69.5000 69.0000	75.0000 76.0000 78.5000 79.0000	60 4 47 96	3 2 2 1
HEMP	0,2790	17:00	384	0.30	-7.00 %	5022	0.2790	0.2800	10000	415	118	[+]
HMP	0.27 0.30	0.2400 0.3600	17:00 17:00 16:49 16:49	7999 1 6000 4000	0,2790 0,2790 0,2785 0,2785	1 1 1 3	400 900 1000 70000	0.2755 0.2740 0.2715 0.2710	0.2825 0.2830 0.2835 0.2840	1708 9300 3000 1000	1 1 1 1
HIPOWERSA	0,3990	15:59	2	0.43	-0.25 %	8007	0.3800	0.3990	98	4	2	[+]
HPE	0.38 0.43	0.3440 0.5160	15:34 13:17 13:17 12:15	93 1980 20 1000	0,3800 0,4000 0,4000 0,4290	1 1 1 1	36 100 130 1500	0.3750 0.3730 0.3690 0.3660	0.4000 0.4290 0.4300 0.4330	3000 1913 7399 4467	1 1 2 1
HIPROMINE	202,0000	15:13	14	198.00	-0.98 %	2	200.0000	202.0000	3	0	16	[+]
HPM	198.00 206.00	158.5000 237.0000	14:51 10:30 10:30 09:55	2 3 2 30	200,0000 206,0000 203,0000 198,0000	1 1 1 1	1 5 2 2	198.0000 197.5000 197.0000 196.0000	204.0000 205.0000 206.0000 207.0000	1 61 33 30	1 4 1 1
HORTICO	6,4000	16:42	300	6.40	0.00 %	210	6.3000	6.4000	973	3	17	[+]
HOR	6.25 6.40	5.1500 7.6500	14:47 14:47 14:47 14:46	473 37 30 305	6,2500 6,2500 6,3000 6,3000	3 14 6 7	1677 6598 2580 3559	6.2500 6.2000 6.1500 6.1000	6.4500 6.5000 6.5500 6.6000	2325 14330 736 8328	4 7 2 8
Hub.Tech	0,3185	17:00	307	0.32	-1.55 %	104	0.3115	0.3185	8493	147	47	[+]
HUB	0.31 0.32	0.2590 0.3880	17:00 17:00 17:00 17:00	2894 1800 9000 999	0,3185 0,3185 0,3185 0,3185	2 1 1 2	5500 81857 15000 7051	0.3105 0.3100 0.3090 0.3075	0.3195 0.3200 0.3210 0.3215	4000 18851 159 500	1 4 2 1
HURTIMEX	0,1540	12:59	1	0.14	-0.65 %	6133	0.1420	0.1540	4999	19	3	[+]
HRT	0.14 0.15	0.1150 0.1710	12:55 12:12 12:12 16:15	2000 13568 3498 2150	0,1420 0,1430 0,1430 0,1550	1 1 1 1	8800 4900 18000 10000	0.1410 0.1320 0.1310 0.1300	0.1600 0.1610 0.1630 0.1660	4134 21704 7377 8000	1 2 1 1
HYDRAPRES	0,4200	11:38	30	0.42	0.00 %	500	0.4000	0.4200	20857	0	0	[+]
HPS	0.42 0.42	0.3360 0.5000	10:20 10:29 09:27 09:27	30 100 250 2500	0,4200 0,4200 0,4200 0,4180	1 2 1 1	200 300 100 300	0.3900 0.3800 0.3700 0.3600	0.4400 0.4460 0.4560 0.4580	50 100 400 100	1 1 2 1
IBCPOLSKA	1,3700	09:44	25	1.37	0.00 %	50	1.3100	1.3600	50	0	0	[+]
IBC	1.37 1.37	1.1000 1.6400	09:20 09:19 09:10 09:10	25 20 146 25	1,3700 1,3700 1,3400 1,3400	1 1 1 1	50 200 100 490	1.3000 1.2700 1.2500 1.2400	1.3700 1.4000 1.4800 1.4900	515 50 50 874	1 1 1 2
ICECODE	0,1930	14:49	50	0.19	-2.53 %	5000	0.1700	0.1930	4170	0	0	[+]
ICG	0.19 0.19	0.1550 0.2300	16:21 16:00 09:09 09:00	5 3000 400 1	0,1980 0,1700 0,1990 0,2000	1 1 1 1	3850 15000 2000 12000	0.1650 0.1640 0.1570 0.1510	0.1940 0.1980 0.1990 0.2000	20000 8000 20000 8100	1 1 1 2
ICPD	1,4000	15:15	5	0.00	0.00 %	590	1.0200	1.4200	294	0	0	[+]
ICD	0.00 0.00	1.1200 1.6800	15:15 15:15 12:03 11:54	10 15 5 10	1,3100 1,2800 1,2800 1,1000	1 1 1 0	100 100 100 0	1.0100 0.9800 0.9400 0.0000	1.5200 1.5400 1.5600 1.5900	700 19 20 100	1 1 1 1
IDH	1,4000	15:00	1	1.33	-1.41 %	100	1.3200	1.4000	375	1	2	[+]
IDH	1.33 1.40	1.0700 1.5900	15:00 15:00 11:03 11:00	951 1 150 50	1,4000 1,4000 1,3300 1,3300	1 1 1 1	200 200 422 490	1.3000 1.2000 1.1800 1.1700	1.4800 1.4900 1.5000 1.5200	20 20 63 20	1 1 1 1
IGORIA	0,2450	10:40	855	0.25	-2.00 %	1000	0.2460	0.2500	1400	153	38	[+]
IGT	0.25 0.25	0.2010 0.3010	10:40 10:37 10:25 10:25	12145 10000 3976 6024	0,2470 0,2460 0,2460 0,2480	3 1 1 1	82145 7990 3500 1000	0.2450 0.2440 0.2420 0.2400	0.2510 0.2560 0.2580 0.2590	18138 1800 1300 8000	2 1 1 1
IMAGEPWR	6,2000	16:31	30	5.30	16.98 %	440	4.6400	6.1000	67	2	11	[+]
IPW	4.76 6.25	4.2400 6.3500	16:31 13:48 13:25 12:47	420 97 8 22	4,8600 4,8600 6,2500 6,2500	1 1 1 0	150 309 15 0	4.2400 4.1600 3.0000 0.0000	6.1500 6.2000 6.2500 6.3000	100 214 804 75	1 2 1 1
IMMGAMES	2,0000	13:03	500	1.85	5.26 %	638	PKC	2.6600	228	1	3	[+]
IMG	1.85 2.00	1.7800 2.6600	13:03 10:29 09:00 13:51	780 16 20 527	1,9900 1,9900 1,8500 1,9000	1 1 1 1	500 600 107 54	2.8000 1.8000 1.7700 1.7600	2.6800 2.7000 2.7400 2.7800	220 613 228 324	1 1 1 1
INCUVO	1,3250	16:43	35	1.28	-0.38 %	132	1.3200	1.3250	5516	31	39	[+]
IVO	1.18 1.33	1.0250 1.5350	16:43 16:12 16:03 16:03	30 50 6899 1	1,3250 1,3250 1,2800 1,3200	1 2 1 1	200 420 21 240	1.2700 1.2650 1.2600 1.2250	1.3300 1.3600 1.3800 1.3850	3200 1000 1100 151	2 1 2 1
INFRA	2,8900	16:49	1250	3.08	-4.30 %	550	2.8600	3.0700	500	13	42	[+]
IFA	2.89 3.42	2.4700 3.6900	16:49 16:38 16:38 16:13	50 1250 200 50	2,9000 2,9400 2,9700 3,0000	1 1 1 2	395 1250 50 350	2.8500 2.8400 2.8200 2.8000	3.0800 3.0900 3.1000 3.1400	49 350 350 50	1 1 1 1
INNOGENE	2,9000	17:00	10	2.89	-1.02 %	4	2.8900	2.9000	386	3	8	[+]
IGN	2.72 2.98	2.3200 3.4600	16:47 16:45 16:41 16:40	4 24 10 4	2,9000 2,8000 2,9000 2,8900	1 1 2 4	16 250 1083 1261	2.8000 2.7400 2.7200 2.7000	2.9600 2.9800 2.9900 3.1000	3 1316 500 391	1 1 1 1
INTERIAPL	6,8500	13:37	512	7.00	-3.52 %	2751	6.8000	6.9500	88	1	4	[+]
INT	6.85 7.00	5.6000 8.4000	13:24 16:25 12:28 11:55	118 6 5 10	7,0000 7,1000 7,1000 6,9500	1 1 1 1	276 30 479 110	6.7500 6.7000 6.6000 6.4500	7.0000 7.0500 7.1000 7.3000	882 245 509 850	1 1 2 2
INTM	0,0700	09:00	600	0.00	0.00 %	16400	0.0680	PKC	57230	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 1 1 0	8591 12095 50000 0	0.0610 0.0410 0.0200 0.0000	0.0610 0.0695 0.0700 0.0750	1637 2900 32059 24947	1 2 2 1
INTWORKS	1,1000	10:10	1000	0.00	0.00 %	100	1.0400	1.1500	150	0	0	[+]
IWS	0.00 0.00	0.8800 1.3200	10:04 10:04 10:04 10:04	850 100 50 100	1,0000 1,0000 1,0200 1,0500	1 1 1 1	100 200 150 125	1.0300 1.0200 0.9600 0.9500	1.1900 1.2400 1.2600 1.2700	995 50 100 697	1 1 1 1
INVENTION	0,1772	17:00	1	0.18	3.63 %	9000	0.1702	0.1772	5199	175	31	[+]
INM	0.17 0.18	0.1432 0.2145	16:05 16:02 15:47 15:47	2266 734 1 13601	0,1700 0,1700 0,1776 0,1732	1 1 1 1	10000 19787 1000 7000	0.1700 0.1694 0.1660 0.1652	0.1774 0.1776 0.1778 0.1784	8000 7999 9000 5000	1 1 1 1
INVESTEKO	1,6500	16:47	10	1.50	3.12 %	900	1.4300	1.6500	790	3	4	[+]
IVE	1.50 1.68	1.2000 1.8000	16:43 16:10 16:05 16:05	900 5 480 320	1,5000 1,6800 1,5000 1,5000	1 1 0 0	449 900 0 0	1.4100 1.4000 0.0000 0.0000	1.6800 1.7000 1.8500 2.0000	262 193 880 625	1 1 1 1
JRCGROUP	0,1190	11:00	100	0.12	0.00 %	29594	0.1000	0.1190	11649	0	0	[+]
JRC	0.12 0.12	0.0952 0.1425	11:00 15:00 15:00 11:03	3251 4249 1 7500	0,1190 0,1190 0,1190 0,1190	1 1 1 1	12780 1000 1000 25000	0.0984 0.0980 0.0960 0.0954	0.1195 0.1200 0.1205 0.1215	25000 179999 14735 25000	1 6 1 1
JUJUBEE	1,5600	17:00	10	1.53	-1.27 %	1988	1.5050	1.5600	690	10	16	[+]
JJB	1.51 1.57	1.2250 1.8350	16:23 16:23 16:23 16:23	162 503 250 30	1,5050 1,5050 1,5100 1,5100	1 1 1 1	200 400 200 200	1.5000 1.4950 1.4600 1.4200	1.5650 1.5700 1.5800 1.6000	410 9645 329 500	3 3 2 1
KANCELWEC	2,3600	09:09	290	0.00	0.00 %	451	2.2200	2.3800	422	0	0	[+]
KPI	0.00 0.00	1.8900 2.8200	09:23 09:22 09:21 09:20	1 450 1 2549	2,3800 2,2400 2,2400 2,0000	1 1 1 1	298 451 1200 2000	2.0200 2.0000 1.9400 1.9300	2.5400 2.6200 2.6400 2.7800	394 800 382 2549	1 1 1 1
KBJ	18,8000	16:33	1	18.80	0.00 %	1	18.4000	18.8000	22	0	0	[+]
KBJ	18.40 18.80	15.1000 22.4000	14:30 14:30 09:00 09:23	5 1 2 1	18,4000 18,4000 18,8000 18,8000	1 1 4 1	87 130 20 95	18.2000 18.1000 17.8000 17.6000	18.9000 19.0000 19.8000 20.2000	3008 30 121 87	2 1 1 2
KLABATER	0,4400	17:00	111	0.42	4.76 %	332	0.4160	0.4400	2138	1	0	[+]
KBT	0.42 0.44	0.3330 0.4990	16:43 13:29 12:31 10:49	648 50 51 20	0,4160 0,4160 0,4400 0,4160	1 1 1 3	700 522 2000 1520	0.4140 0.4130 0.4010 0.4000	0.4430 0.4500 0.4520 0.4550	400 200 1270 300	1 1 1 1
KLEPSYDRA	8,1800	16:18	2	8.10	0.99 %	65	8.1400	8.1800	1400	1	4	[+]
KLE	8.00 8.18	6.4800 9.7200	14:49 13:53 13:21 12:59	36 15 20 40	8,1400 8,1400 8,1600 8,1400	1 1 2 3	60 100 141 234	8.1000 8.0600 8.0400 8.0200	8.2000 8.2200 8.2600 8.2800	50 100 39 90	1 1 3 1
KLON	1,4900	09:19	20	0.00	0.00 %	40	1.4900	1.5500	40	0	0	[+]
KLN	0.00 0.00	1.2000 1.7800	09:19 13:05 09:35 09:36	15 15 15 15	1,4700 1,4400 1,4400 1,4400	1 1 1 1	40 165 50 100	1.4300 1.4200 1.4000 1.3500	1.5800 1.5900 1.6000 1.6500	50 2645 20501 50	1 1 2 1
KOOL2PLAY	0,9900	09:44	25	0.99	0.00 %	50	0.9500	0.9800	1000	0	0	[+]
K2P	0.99 0.99	0.7950 1.1800	14:03 14:03 09:19 13:02	200 100 25 850	0,9900 0,9850 0,9900 0,9600	1 1 1 1	50 50 80 2000	0.9200 0.9000 0.8900 0.8800	0.9900 1.0000 1.0500 1.1000	1250 2142 100 400	1 2 1 2
KORBANK	7,0500	11:20	10	0.00	0.00 %	1048	6.8000	7.0000	25	0	0	[+]
KOR	0.00 0.00	5.6500 8.4500	11:18 11:18 10:32 10:32	1820 50 550 290	6,9000 6,9000 6,9000 6,9500	1 1 1 2	15 48 20 26	6.7000 6.6000 6.5000 6.4000	7.1500 7.2000 7.3000 7.3500	3 40 225 200	1 1 2 1
KUBOTA	11,3000	13:04	19	10.40	9.71 %	30	10.4000	11.3000	434	1	7	[+]
KUB	10.40 11.30	8.3500 12.4000	13:04 13:04 13:04 13:04	30 100 200 20	11,1000 11,0000 11,0000 11,0000	1 1 1 2	20 90 10 293	10.3000 10.2000 10.1000 10.0000	11.4000 11.5000 12.0000 12.2000	100 10 120 12	1 1 2 1
KUPIEC	0,7800	11:39	1	0.78	0.00 %	650	0.7500	0.7800	99	0	0	[+]
KPC	0.78 0.78	0.6250 0.9350	11:39 16:37 14:17 14:17	19 20 150 50	0,7800 0,7800 0,7500 0,7500	1 1 1 2	50 50 1029 1000	0.7400 0.7350 0.7300 0.7200	0.7900 0.7950 0.8000 0.8300	100 150 9978 200	1 1 1 1
LABOCANNA	0,3200	13:52	98	0.32	0.00 %	3200	0.3080	0.3200	4902	41	13	[+]
LCN	0.30 0.32	0.2540 0.3800	13:01 13:01 13:01 13:01	2879 3000 3220 499	0,3050 0,3070 0,3090 0,3090	1 1 1 1	7121 5555 2000 7000	0.3070 0.3060 0.3050 0.3030	0.3250 0.3280 0.3290 0.3300	5000 8000 24822 5000	1 1 2 1
LEGIMI	40,0000	16:32	1	39.00	0.00 %	59	38.4000	40.0000	99	1	45	[+]
LEG	37.60 40.20	31.2000 46.8000	16:10 15:40 15:25 15:18	1 50 31 140	38,4000 40,0000 40,0000 40,2000	1 3 2 2	67 166 1001 184	37.4000 37.2000 37.0000 36.4000	41.0000 41.4000 41.8000 42.4000	7 2 47 50	1 1 1 1
LETUS	1,1400	16:37	10	1.03	-1.72 %	1004	1.0400	1.1400	2409	2	2	[+]
LET	1.03 1.14	0.8250 1.2300	11:49 10:40 09:57 16:41	1000 7 1000 4	1,0300 1,0300 1,0300 1,1600	4 2 2 1	3004 4000 2104 1000	1.0300 1.0000 0.9700 0.9450	1.1500 1.1600 1.1800 1.2000	2007 1300 848 834	1 3 1 1
LEXBONO	0,1275	16:04	500	0.13	-1.16 %	500	0.1210	0.1275	450	1	0	[+]
LXB	0.13 0.13	0.1025 0.1535	14:36 10:14 10:14 10:14	20 9256 1000 744	0,1280 0,1290 0,1290 0,1290	2 1 1 2	4600 4000 5490 32000	0.1200 0.1180 0.1135 0.1130	0.1280 0.1290 0.1330 0.1400	1980 11694 500 900	1 2 1 1
LGTRADE	3,6800	13:06	1000	3.68	-0.54 %	550	3.4000	3.6800	500	1	4	[+]
LGT	3.68 3.68	2.9600 4.4000	14:40 16:44 10:14 14:35	55 340 21 2	3,7000 3,7800 3,8000 3,8000	1 1 1 1	500 10 309 800	3.3800 3.3400 3.2400 3.0200	3.7000 3.7600 3.7800 3.8000	1585 677 660 428	1 1 1 1
LMGAMES	1,0800	17:03	31	1.11	-6.90 %	300	1.0300	1.0950	330	11	11	[+]
LMG	1.04 1.11	0.8880 1.3300	17:03 17:02 17:00 17:00	400 583 200 169	1,0800 1,0800 1,0800 1,0800	3 1 3 1	800 2126 2290 500	1.0200 1.0100 1.0000 0.9900	1.1000 1.1300 1.1400 1.1500	9827 100 300 200	2 1 2 1
LOKATYBUD	0,4700	15:00	200	0.47	4.44 %	100	0.4300	0.4700	3000	1	0	[+]
LBD	0.47 0.47	0.3760 0.5600	11:00 11:00 15:00 15:00	23 360 2277 723	0,4680 0,4680 0,4500 0,4500	1 1 1 1	100 61 100 100	0.4200 0.4180 0.4100 0.4000	0.4800 0.5300 0.5450 0.5500	200 200 1076 1299	1 1 1 2
LTGAMES	1,3600	16:49	50	1.31	0.74 %	50	1.3000	1.3700	64	4	5	[+]
LTM	1.31 1.36	1.0500 1.5700	16:01 15:53 15:53 15:53	11 289 218 347	1,3100 1,3100 1,3100 1,3100	1 1 2 1	100 100 436 100	1.2600 1.2100 1.2000 1.1500	1.3900 1.4000 1.4100 1.4200	500 1050 50 100	1 2 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	956	0.2380	0.2380	280	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 0.2820 0.2840 0.2880	800 4552 4836 4466	1 1 2 1
LUG	5,1000	15:55	64	0.00	0.00 %	99	5.0500	5.1000	419	0	0	[+]
LUG	0.00 0.00	4.0800 6.1000	10:46 10:45 10:45 11:02	285 186 99 218	5,2000 5,0500 5,0500 5,2000	1 1 1 1	400 150 800 600	5.0000 4.6000 4.5800 4.1800	5.2000 5.3000 5.6000 5.7000	1845 1710 500 1027	2 1 1 2
LUKARDI	0,3900	16:34	1450	0.00	0.00 %	7275	0.3880	0.4480	4693	0	0	[+]
LUK	0.00 0.00	0.3120 0.4680	16:32 15:26 09:40 14:19	2724 302 200 1	0,3880 0,3900 0,3900 0,4480	1 1 1 1	2703 2600 1999 4250	0.3700 0.3160 0.3140 0.3080	0.4500 0.4880 0.4900 0.5200	5222 1486 24534 3190	2 1 1 1
M4B	11,4000	11:00	77	0.00	0.00 %	7	9.0000	15.9000	152	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	19.0000 0.0000 0.0000 0.0000	719 0 0 0	1 0 0 0
MADKOM	1,5900	14:10	11	0.00	0.00 %	676	1.4800	1.5900	229	0	0	[+]
MAD	0.00 0.00	1.2800 1.9000	14:10 14:10 12:46 12:46	676 166 676 158	1,5000 1,4700 1,4800 1,4800	2 1 2 1	2149 3111 4607 1010	1.4300 1.4200 1.4000 1.3800	1.6200 1.6300 1.7700 1.8500	300 839 570 2528	1 2 1 2
MADMIND	1,5500	14:38	565	1.48	5.08 %	3400	1.4050	1.5500	1135	54	76	[+]
MMS	1.38 1.55	1.1850 1.7750	14:38 14:38 14:38 14:38	130 665 600 30	1,5500 1,5300 1,5200 1,5200	1 1 1 1	2300 100 150 1000	1.4000 1.3700 1.3500 1.3300	1.5700 1.5750 1.5900 1.6300	300 62 300 471	2 1 2 2
MAKOLAB	3,7400	16:25	245	3.78	-1.58 %	2055	3.7400	3.8600	1400	3	10	[+]
MLB	3.74 3.78	3.0400 4.5200	14:50 10:54 10:20 14:09	434 791 1121 2600	3,7800 3,7800 3,7800 3,8000	3 2 2 1	1887 1525 2066 1465	3.7200 3.7000 3.6800 3.6600	3.8800 3.9200 3.9600 3.9800	516 1000 272 900	1 1 2 1
MAXIPIZZA	0,4800	16:16	131	0.00	0.00 %	500	0.4200	0.4800	869	0	0	[+]
MXP	0.00 0.00	0.3840 0.5750	16:12 16:12 13:04 13:04	519 50 481 460	0,4600 0,4580 0,4600 0,4560	1 1 2 1	1000 4545 6875 5414	0.4000 0.3720 0.3700 0.3680	0.5000 0.5100 0.5150 0.5200	1000 2200 1501 11067	1 1 1 1
MBFGROUP	1,5300	15:57	2000	1.60	0.66 %	1100	1.4550	1.6000	625	11	17	[+]
MBF	1.50 1.67	1.2800 1.9200	15:56 15:11 15:11 15:11	2000 99 8 3	1,5100 1,5000 1,5050 1,5100	1 1 1 1	690 695 375 1250	1.4500 1.4400 1.4150 1.4100	1.6650 1.6700 1.7350 1.7400	1666 171 1600 1110	1 1 1 1
MEDAPP	0,1650	17:00	3777	0.17	-3.79 %	5681	0.1650	0.1660	5000	145	24	[+]
MDA	0.16 0.17	0.1340 0.2000	17:00 17:00 15:18 14:54	2542 1 3012 18313	0,1650 0,1650 0,1660 0,1630	1 1 2 7	1077 20187 12200 38205	0.1625 0.1620 0.1605 0.1600	0.1670 0.1690 0.1695 0.1700	63 9591 272 15655	1 1 2 2
MEDCAMP	0,4690	16:07	22	0.47	-1.26 %	2747	0.4400	0.4690	191	31	14	[+]
MDP	0.44 0.47	0.3760 0.5640	15:59 15:59 13:20 13:20	551 132 5165 5321	0,4400 0,4400 0,4400 0,4410	1 1 1 1	3000 1000 4000 1490	0.4300 0.4070 0.4060 0.4050	0.4700 0.4850 0.4860 0.4900	2500 1490 2439 2300	1 1 1 1
MEDICOBIO	0,3990	16:06	2	0.39	3.37 %	500	0.3740	0.3980	1354	19	7	[+]
MDB	0.37 0.40	0.3090 0.4630	16:05 16:05 16:05 16:05	2472 500 200 500	0,3990 0,3970 0,3950 0,3930	1 1 1 1	500 500 500 500	0.3730 0.3720 0.3710 0.3700	0.3990 0.4000 0.4010 0.4030	4568 8506 3520 400	1 3 1 1
MENNICASK	42,0000	16:40	35	41.70	-1.64 %	222	42.0000	43.3000	38	1	23	[+]
MNS	41.40 43.20	33.4000 50.0000	16:12 14:10 13:38 13:38	5 1 198 100	43,2000 43,2000 42,7000 42,5000	1 1 1 2	5 215 50 10	41.7000 41.6000 41.4000 40.5000	43.4000 43.7000 44.0000 44.6000	50 68 117 1	1 1 2 1
MENTZEN	36,3000	17:00	47	36.85	0.00 %	3	36.3000	36.8000	48	1	29	[+]
XDD	36.30 36.87	29.4800 44.2200	17:00 16:42 16:28 16:15	13 4 2 1	36,3000 36,3000 36,8000 36,8000	1 1 1 1	5 10 5 109	36.1000 36.0100 36.0050 36.0000	36.8500 36.8800 36.9900 37.0000	253 10 10 78	1 1 1 3
MERA	1,2000	14:03	10	1.20	0.00 %	20	1.1800	1.2000	445	0	0	[+]
MER	1.20 1.20	0.9600 1.4400	13:22 13:22 13:22 12:15	400 1079 500 150	1,2000 1,2000 1,2000 1,2000	1 1 1 1	150 100 200 200	1.1600 1.1400 1.1200 1.1000	1.2200 1.2300 1.2400 1.2500	100 100 200 200	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	50000	0.0100	PKC	206716	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 0.3400 0.4900	4500 17666 3000 12084	1 3 1 1
MGAMES	6,3300	17:00	50	6.60	1.77 %	108	6.3300	6.6000	5235	1	9	[+]
MGS	6.19 6.80	5.2800 7.9200	15:38 15:05 14:56 12:51	400 199 154 32	6,6000 6,5000 6,5000 6,1900	1 1 1 1	166 300 120 10	6.0500 6.0200 5.3000 1.0000	6.8000 7.0000 7.3980 7.4000	148 278 271 136	1 2 1 1
MILISYS	1,4300	09:36	15	1.43	-7.74 %	85	1.4350	1.5300	90	1	1	[+]
MLM	1.43 1.43	1.1450 1.7150	09:22 09:22 16:40 16:39	900 100 150 50	1,4300 1,4300 1,5500 1,5500	1 1 1 1	124 100 100 100	1.4300 1.4250 1.4200 1.4100	1.5350 1.5400 1.5450 1.5500	80 100 100 412	1 1 1 1
MILKPOL	0,4200	15:21	780	0.42	0.00 %	4	0.4200	0.4400	2778	1	0	[+]
MLP	0.42 0.42	0.3360 0.5000	11:00 11:00 15:00 15:00	415 500 1500 1500	0,4200 0,4200 0,4300 0,4300	1 1 1 1	790 2000 2000 2000	0.3800 0.3500 0.3000 0.2500	0.4780 0.4800 0.5000 0.5900	1500 5126 9643 997	1 3 1 1
MILTON	0,3970	09:36	1000	0.00	0.00 %	620	0.3950	0.3970	7317	0	0	[+]
MTN	0.00 0.00	0.3180 0.4760	16:41 13:28 16:47 14:23	1 1 1 3333	0,3980 0,3540 0,4000 0,3600	1 1 1 1	7366 2300 4000 279	0.3520 0.3510 0.3500 0.3400	0.3990 0.4000 0.4090 0.4100	1835 2477 4111 3000	1 1 1 1
MINERAL	0,5750	16:26	1	0.00	0.00 %	1100	0.5100	0.5650	1674	0	0	[+]
MND	0.00 0.00	0.4600 0.6900	15:55 09:05 09:00 15:46	250 1 1136 1	0,5000 0,5750 0,5200 0,5750	3 1 1 1	2370 1499 3100 1	0.5000 0.4220 0.4200 0.0100	0.5700 0.5800 0.6250 0.6300	7862 1786 2150 997	2 1 1 1
MMCPL	9,6500	15:55	100	9.65	7.22 %	415	9.0000	9.5500	105	0	1	[+]
MMC	9.65 9.65	7.7500 11.5000	14:18 17:00 12:02 11:21	20 107 53 53	9,0000 9,4000 8,8000 8,7500	1 2 2 1	113 35 85 136	8.9000 8.5000 8.0000 7.7000	10.0000 11.7000 12.3000 12.4000	86 73 69 617	1 1 1 3
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	3700	0.1400	PKC	18388	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	20000 10000 0 0	0.1200 0.1000 0.0000 0.0000	0.1200 0.1500 0.1570 0.3200	1069 10000 393 30425	1 1 1 1
MPAY	0,3665	16:48	2756	0.37	1.81 %	3750	0.3675	0.3750	263	86	31	[+]
MPY	0.36 0.38	0.2965 0.4445	16:02 16:02 16:02 16:02	174 278 3724 117	0,3665 0,3665 0,3665 0,3660	2 1 1 1	12951 4950 40 950	0.3665 0.3620 0.3590 0.3560	0.3765 0.3770 0.3780 0.3790	6000 7357 500 4066	1 2 1 2
MPLVERBUM	8,0500	09:00	2	0.00	0.00 %	103	8.1000	0.0000	0	0	0	[+]
VER	0.00 0.00	6.4500 9.6500	13:58 12:52 10:32 09:00	440 211 200 10	7,9500 7,9000 7,7000 7,0000	2 2 1 0	700 210 242 0	6.9000 6.7000 6.1000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MSM	4,9800	15:30	210	5.00	5.51 %	100	4.8000	4.9800	113	1	6	[+]
MSM	4.86 5.00	4.0000 6.0000	13:00 12:35 11:46 11:33	1 500 500 81	4,9800 4,8600 4,9000 4,9000	1 1 1 1	100 100 150 500	4.7000 4.4200 4.2800 4.2600	5.0000 5.0500 5.2000 5.3000	903 285 338 1155	1 1 2 3
NEPTIS	125,0000	09:33	1	125.00	0.00 %	26	121.0000	125.0000	3	0	0	[+]
YAN	125.00 125.00	100.0000 150.0000	09:33 09:00 09:00 09:00	1 1 1 1	125,0000 125,0000 125,0000 125,0000	1 1 1 1	3 3 3 3	118.0000 116.0000 112.0000 110.0000	126.0000 128.0000 144.0000 145.0000	25 54 20 349	1 2 1 2
NESTMEDIC	0,6860	12:16	1	0.63	-1.72 %	2348	0.6300	0.6860	1792	0	0	[+]
NST	0.63 0.69	0.5040 0.7560	12:12 10:47 10:47 09:12	1 21 79 1	0,6300 0,6860 0,6800 0,6800	1 1 1 1	809 3300 990 4000	0.6220 0.6200 0.5920 0.5900	0.6880 0.6900 0.6980 0.7200	1900 1099 2900 6000	1 1 1 2
NEXTBIKE	10,6000	15:01	10	10.60	0.00 %	40	10.0000	10.6000	4632	0	4	[+]
NXB	10.60 10.60	8.5000 12.7000	15:00 11:00 15:03 15:00	315 20 10 13	10,6000 10,6000 10,6000 10,6000	1 1 1 1	25 25 6 15	9.5000 9.1000 9.0500 8.8000	10.7000 10.9000 11.0000 11.2000	2978 25 15 10	1 1 1 1
NGGAMES	0,0330	15:00	5902	0.03	-0.60 %	14098	0.0330	PKC	4012	59	2	[+]
NGG	0.03 0.03	0.0232 0.0428	15:00 15:00 15:00 15:00	4098 307 9115 1	0,0330 0,0330 0,0330 0,0330	2 1 1 1	79715 10000 50599 33133	0.0328 0.0320 0.0302 0.0300	0.0336 0.0340 0.0344 0.0350	67806 115463 28224 81000	1 4 1 3
NOCTILUCA	82,0000	15:00	35	82.00	-1.20 %	40	82.0000	82.0000	66	0	33	[+]
NCL	82.00 82.00	65.6000 98.4000	15:00 15:00 15:00 15:00	1 33 17 25	82,0000 82,0000 82,0000 82,0000	1 1 1 4	15 248 40 87	81.4000 81.0000 80.1000 80.0000	83.0000 83.5000 84.0000 85.3000	23 40 205 37	1 1 2 1
NOTORIA	8,2500	09:00	20	8.25	0.61 %	260	7.9000	8.2500	327	0	0	[+]
NTS	8.25 8.25	6.6000 9.9000	16:32 16:28 16:35 16:32	25 38 50 25	8,2000 8,2000 8,2000 8,1500	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	8.6000 8.8000 9.2500 9.9000	1333 855 314 264	1 1 1 1
NOVAINV	1,0900	17:00	4	1.12	-2.50 %	8490	1.0900	1.1100	900	26	29	[+]
NOV	1.09 1.12	0.8950 1.3400	17:00 17:00 17:00 17:00	10 15 22 349	1,0900 1,0900 1,0900 1,0900	1 2 2 1	1500 1314 2050 50	1.0880 1.0820 1.0800 1.0760	1.1140 1.1160 1.1220 1.1300	321 1972 1100 45	1 1 1 1
NTVSA	0,1240	10:17	100	0.12	0.00 %	1000	0.1080	0.1220	3644	0	0	[+]
NTV	0.12 0.12	0.0995 0.1480	09:39 13:12 10:38 10:38	100 2056 12900 5900	0,1240 0,1240 0,1030 0,1040	1 2 1 1	2100 601 1000 1000	0.1070 0.1000 0.0900 0.0800	0.1230 0.1250 0.1270 0.1300	11000 3030 2000 11900	2 1 1 2
NWAI	22,4000	16:13	2	22.40	0.00 %	96	21.6000	22.4000	195	1	32	[+]
NWA	21.60 22.60	18.0000 26.8000	16:06 15:58 15:51 14:47	3 1 1 1	22,4000 22,6000 22,6000 22,6000	1 1 3 2	400 120 413 273	21.2000 20.6000 20.4000 20.2000	22.6000 22.8000 23.2000 23.6000	332 51 30 4	3 2 1 1
OLYMP	0,4180	17:00	201	0.39	4.50 %	170	0.3940	0.4180	1539	39	16	[+]
OLY	0.39 0.43	0.3130 0.4690	16:29 16:29 16:00 15:57	1100 400 2000 900	0,3940 0,3970 0,4100 0,3975	2 1 1 1	2388 66 290 300	0.3930 0.3925 0.3920 0.3915	0.4190 0.4195 0.4200 0.4250	1732 200 5658 1503	1 1 2 1
ONE2TRIBE	0,2780	12:52	1	0.00	0.00 %	20171	0.2600	0.2780	13322	0	0	[+]
O2T	0.00 0.00	0.2240 0.3320	12:51 12:51 16:36 11:32	114 138 100 5000	0,2600 0,2640 0,2780 0,2660	2 1 2 1	19000 2000 20000 4167	0.2540 0.2520 0.2500 0.2400	0.2800 0.2900 0.3000 0.3180	9866 10000 47000 9973	1 1 3 1
ONEMORE	1,3300	15:56	250	1.35	-1.04 %	200	1.3020	1.3260	300	56	73	[+]
OML	1.30 1.35	1.0780 1.6140	15:45 15:45 15:41 15:41	860 747 33 117	1,3000 1,3000 1,3000 1,3000	5 1 4 1	1290 2500 8304 300	1.3000 1.2980 1.2900 1.2820	1.3280 1.3300 1.3320 1.3340	800 439 300 300	1 2 1 1
ONICO	12,5000	15:00	1	12.50	-3.10 %	5	12.0000	12.5000	299	0	0	[+]
ONC	12.50 12.50	10.0000 15.0000	15:00 11:00 15:00 15:00	10 10 10 10	12,9000 12,9000 10,2000 10,2000	1 1 1 1	5 10 10 10	11.5000 11.0000 10.6000 10.0000	12.9000 13.4000 13.6000 13.9000	10 10 160 10	1 1 2 1
OPTIGIS	0,3980	14:33	2500	0.00	0.00 %	3800	0.3650	0.4000	3933	0	0	[+]
OPI	0.00 0.00	0.3190 0.4770	17:00 15:20 15:20 16:24	1 987 1013 1	0,3980 0,3980 0,3960 0,3980	1 1 1 1	2050 1798 1197 1999	0.3640 0.3630 0.3580 0.3380	0.4100 0.4180 0.4190 0.4200	2440 3191 2250 6000	1 1 1 1
ORGANIC	10,6000	15:21	100	11.50	-7.83 %	15	10.5000	11.3000	94	0	1	[+]
ORG	10.60 11.50	9.2000 13.8000	09:57 09:00 13:20 13:20	1 1 4 20	11,5000 11,5000 11,5000 11,4000	1 1 1 1	10 20 20 20	10.3000 10.1000 10.0000 9.7000	11.5000 12.1000 12.2000 12.3000	118 20 20 20	1 1 1 1
ORZLOPONY	3,9200	15:57	30	3.92	0.00 %	272	3.8800	3.9200	619	0	0	[+]
ORL	3.92 3.92	3.1400 4.7000	09:52 13:54 12:22 09:05	10 10 48 13	3,9200 3,9200 3,9200 3,9200	3 1 1 1	56 50 525 891	3.8600 3.8400 3.8200 3.6400	3.9600 3.9800 4.0000 4.1000	447 500 2962 4864	2 1 2 1
OUTDOORZY	0,5400	09:30	27	0.00	0.00 %	500	0.5200	0.5400	1373	0	0	[+]
OUT	0.00 0.00	0.4320 0.6450	09:30 09:08 09:08 15:25	5373 3600 1400 3341	0,5350 0,5350 0,5300 0,5350	1 1 2 1	200 1000 2100 25000	0.5150 0.5100 0.5050 0.5000	0.5450 0.5550 0.5600 0.5650	500 1250 13729 5800	1 1 1 2
OVIDWORKS	0,8450	17:03	500	1.00	-19.52 %	10000	0.8250	0.8500	14257	579	533	[+]
OVI	0.82 1.07	0.8000 1.2000	17:02 17:00 16:49 16:49	48 1152 1270 80	0,8450 0,8450 0,8450 0,8450	2 1 2 2	30900 2500 5000 3485	0.8200 0.8150 0.8100 0.8000	0.8800 0.8850 0.8900 0.8950	3000 3134 3843 2200	1 2 2 1
OZECAPITAL	0,4060	16:20	800	0.42	-3.79 %	2280	0.3960	0.4060	2906	66	26	[+]
OZE	0.38 0.44	0.3360 0.5040	15:14 15:12 15:11 15:08	1113 1002 3000 1302	0,4080 0,3840 0,3840 0,3840	1 1 2 1	163 1100 4777 5000	0.3940 0.3920 0.3820 0.3800	0.4080 0.4090 0.4100 0.4200	27781 4500 5363 6078	3 1 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	4359	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5000 0.5400 0.6000 1.0000	830 2550 808 108792	1 1 1 3
PARTNER	0,1420	10:46	600	0.00	0.00 %	4200	0.1350	0.1400	87	0	0	[+]
PRN_	0.00 0.00	0.1140 0.1700	10:21 10:21 10:21 10:13	5867 1000 633 1	0,1380 0,1380 0,1380 0,1380	1 1 1 1	400 2500 150 1000	0.1330 0.1310 0.1300 0.1290	0.1420 0.1430 0.1440 0.1450	1900 20010 100 49323	2 1 1 1
PGMSA	1,2500	16:46	200	1.26	0.00 %	100	1.1950	1.2500	3451	52	64	[+]
PMG	1.20 1.27	1.0100 1.5100	16:46 16:45 16:44 16:44	200 3037 100 294	1,2400 1,2050 1,2050 1,2050	2 1 3 2	1269 100 354 300	1.1900 1.1750 1.1700 1.1650	1.2600 1.2650 1.2700 1.2750	777 888 1776 2105	1 1 2 2
PIXELCROW	0,1070	13:44	100	0.11	1.90 %	2300	0.1005	0.1085	800	0	0	[+]
PIX	0.11 0.11	0.0856 0.1280	14:18 10:13 09:00 09:00	1000 8000 500 1000	0,1050 0,1050 0,1050 0,1050	1 1 1 1	11551 700 1700 1500	0.1000 0.0960 0.0956 0.0944	0.1090 0.1100 0.1105 0.1120	2300 6300 1296 1299	2 2 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	9715	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 1 0 0	10025 2500 0 0	0.1280 0.1200 0.0000 0.0000	0.1100 0.3000 3.3000 0.0000	370 50000 333 0	1 1 1 0
PLATIGE	12,9000	16:49	3	12.90	0.78 %	152	12.2000	12.9000	238	0	4	[+]
PLI	12.20 12.90	10.3500 15.4500	15:48 15:48 15:47 13:59	1 25 102 200	12,8500 12,6500 12,2000 12,2000	2 1 1 1	250 50 50 100	12.1000 12.0000 11.5000 11.3000	12.9500 13.0000 13.5000 13.7000	100 227 140 485	1 1 2 2
PLGROUP	0,1500	12:46	3000	0.15	10.29 %	30000	0.1360	0.1500	69000	51	8	[+]
PLG	0.15 0.15	0.1200 0.1800	11:20 11:13 11:13 11:10	3000 7000 5000 15000	0,1500 0,1500 0,1500 0,1500	1 1 1 0	14000 11111 10400 0	0.1350 0.1140 0.1000 0.0000	0.1800 0.1980 0.1990 0.2000	1000 1000 1000 18500	1 1 1 2
POINTPACK	9,1800	14:25	88	9.30	-1.29 %	212	9.1800	9.3800	234	1	13	[+]
PNT	9.18 9.46	7.4400 11.1500	14:25 13:26 13:26 12:57	7 50 40 40	9,1800 9,2200 9,2200 9,2400	1 1 3 4	15 220 320 640	9.1200 9.1000 9.0200 9.0000	9.4000 9.4600 9.4800 9.5000	823 699 208 457	1 2 2 2
POLCOLOR	0,8600	17:00	100	0.91	-4.66 %	100	0.8600	0.9000	199	18	17	[+]
PLT	0.86 0.91	0.7260 1.0850	17:00 16:41 16:41 16:06	100 200 100 3801	0,8600 0,8700 0,8800 0,9000	2 3 1 2	500 500 200 400	0.8520 0.8500 0.8460 0.8440	0.9200 0.9400 0.9460 0.9480	100 200 200 200	1 1 1 1
POLMAN	0,4100	16:41	100	0.42	0.49 %	2000	0.3840	0.4100	2900	33	13	[+]
PLM	0.36 0.42	0.3340 0.4980	16:41 15:32 15:32 15:32	2300 2258 500 800	0,4080 0,3640 0,3800 0,3800	2 1 1 2	3380 200 500 4742	0.3820 0.3740 0.3700 0.3640	0.4120 0.4140 0.4160 0.4180	2600 1704 2850 700	2 1 3 1
POLTRONIC	0,5500	10:22	1000	0.55	-2.65 %	1500	0.5500	0.5650	90	1	1	[+]
PTN	0.55 0.55	0.4400 0.6600	14:01 15:51 10:12 10:11	12000 488 500 3000	0,5650 0,5900 0,5500 0,5500	1 2 1 1	2000 5371 438 1399	0.5450 0.5400 0.5300 0.4820	0.5900 0.6600 0.6900 0.8000	3402 187 623 1311	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	150	1.2200	PKC	14844	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 2 1	500 1000 800 900	1.2150 1.2000 1.1300 1.1100	0.6600 1.1900 1.2500 1.2650	1710 250 100 75	3 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	96892	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	400 500 500 500	0.3440 0.3320 0.3300 0.3200	0.3000 0.3300 0.3380 0.3660	3650 5985 3465 200	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	25	20.0000	PKC	590	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	5 5 5 10	17.0000 14.0000 13.0000 10.0000	18.0000 22.0000 25.0000 34.0000	54 23 90 1	1 1 1 1
PRESENT24	0,0985	09:28	10	0.10	0.00 %	3000	0.0880	0.0985	980	0	0	[+]
P24	0.10 0.10	0.0690 0.1280	15:45 15:44 09:00 10:27	14000 12000 10 1	0,0985 0,0980 0,0985 0,1020	1 1 1 1	14926 28000 12000 3734	0.0860 0.0855 0.0840 0.0835	0.0990 0.1030 0.1040 0.1050	3999 9370 14000 30000	1 1 1 2
PROACTA	0,9540	17:00	11	0.99	-1.04 %	1036	0.9160	0.9540	205	54	51	[+]
PAC	0.90 1.01	0.7920 1.1850	16:28 16:28 16:28 16:28	1914 100 438 12	0,9080 0,9100 0,9100 0,9120	1 1 1 1	12 586 3000 5000	0.9140 0.9080 0.9000 0.8900	0.9560 0.9580 0.9600 0.9620	116 329 329 5262	1 1 1 2
PROMISE	6,0000	10:35	10	0.00	0.00 %	3	6.0000	6.1000	250	0	0	[+]
PRO	0.00 0.00	4.8000 7.2000	10:34 10:34 09:57 14:36	10 2 200 20	6,0000 6,0000 6,0000 5,9500	1 1 1 1	114 10 25 25	5.9500 5.9000 5.8500 5.8000	6.2000 6.2500 6.3500 6.5500	20 750 25 10	1 1 1 1
PRYMUS	6,2500	09:40	5	6.25	0.00 %	10	6.1000	6.2500	59	0	0	[+]
PRS	6.25 6.25	5.0000 7.5000	09:17 09:17 11:44 11:44	5 5 3 7000	6,2500 6,2500 6,2500 6,1500	1 1 1 2	10 10 20 40	6.0000 5.9000 5.8000 5.6500	6.3000 6.3500 6.5000 6.5500	15 20 20 50	1 1 1 1
PYRAMID	12,0500	15:44	1	11.40	5.70 %	15	11.5000	12.0500	48	0	3	[+]
PDG	11.40 12.10	9.1200 13.6500	14:24 14:24 13:51 12:47	2 15 10 17	12,1000 12,0500 12,0000 12,1000	1 2 1 1	10 15 49 88	11.4000 11.3000 11.2500 11.2000	12.1000 12.2000 12.2500 12.9000	31 400 10 10	1 1 1 1
QNATECHNO	28,5000	16:49	11	27.55	1.79 %	100	27.5500	28.5000	64	0	10	[+]
QNA	27.50 29.00	22.0500 33.0500	16:33 13:27 13:12 13:12	25 19 3 1	28,5000 27,5000 29,0000 28,7000	3 1 1 1	216 5 111 146	27.5000 27.0000 26.8000 26.6000	29.3500 29.9000 30.1500 30.2000	3 50 5 3	1 1 1 1
QUARTICON	0,4320	15:00	1	0.43	-28.00 %	1999	0.4320	0.4320	1625	5	2	[+]
QON	0.43 0.43	0.3440 0.5150	15:00 11:01 11:01 11:01	999 1017 602 888	0,4320 0,4300 0,4300 0,4300	2 1 1 1	611 4789 5 83	0.4300 0.4160 0.4000 0.3700	0.6000 0.7100 0.7150 0.7200	933 100 950 1824	2 1 1 1
QUBICGMS	1,5700	16:48	354	1.57	4.67 %	244	1.5100	1.5650	200	7	10	[+]
QUB	1.50 1.57	1.2600 1.8800	16:48 16:48 16:09 16:05	30 116 20 756	1,5600 1,5600 1,5600 1,5100	1 1 2 1	1400 991 411 1500	1.5000 1.4500 1.4250 1.4200	1.5700 1.5800 1.5900 1.6000	1891 860 30 1300	2 1 1 1
READGENE	4,7500	09:45	5	4.60	0.00 %	173	4.6000	4.7500	695	0	0	[+]
RDG	4.60 4.75	3.6800 5.5200	09:36 09:00 09:00 16:49	7 5 5 35	4,6000 4,7500 4,7500 4,7500	1 1 1 1	20 20 20 3	4.5200 4.5000 4.4400 4.4200	4.8000 4.8200 4.8400 4.8600	146 100 150 100	3 1 2 1
REDCARPET	52,0000	16:43	14	0.00	0.00 %	2	52.5000	48.0000	150	0	0	[+]
RCM	0.00 0.00	41.6000 62.0000	10:15 10:43 10:55 16:41	20 20 20 15	53,5000 53,0000 54,5000 53,5000	1 1 1 1	20 5 5 3	52.0000 51.5000 50.5000 50.0000	50.0000 54.5000 55.5000 56.0000	274 5 20 2	1 1 1 1
REDDEV	1,1800	15:01	900	1.18	0.00 %	200	1.0200	1.2500	3551	5	6	[+]
RDS	1.18 1.18	0.9450 1.4100	15:00 15:00 15:00 11:00	68 182 718 80	1,1800 1,1800 1,1800 1,1800	1 1 1 2	590 510 1000 4394	1.0100 0.9900 0.9200 0.9100	1.2900 1.3000 1.3300 1.3500	3555 15151 440 1000	1 2 1 1
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	10000	0.0110	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0400 0.0800 0.0990 0.1000	38107 666 41650 32250	1 1 1 1
REMORSOL	8,6000	17:00	2	8.80	-2.27 %	6	8.0800	8.6000	134	2	14	[+]
RSP	8.00 8.80	7.0400 10.5500	17:00 17:00 17:00 17:00	16 4 49 47	8,6000 8,6000 8,6000 8,6000	1 1 1 1	39 100 100 50	7.7000 7.6800 7.6400 7.5200	8.8000 9.0000 9.1000 9.1200	301 6412 1133 290	1 1 1 1
ROBINSON	3,8600	09:36	3	3.86	0.52 %	75	3.7600	3.8400	50	0	0	[+]
RBS	3.86 3.86	3.1000 4.6200	09:45 09:22 12:37 09:41	3 3 6 303	3,8400 3,8400 3,8400 3,9000	1 1 1 1	50 50 50 50	3.6800 3.5800 3.5400 3.5000	3.8600 3.8800 3.9600 3.9800	235 50 902 1888	1 1 1 3
ROCCA	4,3000	09:00	2	0.00	0.00 %	20	4.1000	4.3200	20	0	0	[+]
RCA	0.00 0.00	3.4400 5.1500	09:00 16:41 12:23 09:01	18 2 3 5	4,3000 4,3000 4,1600 4,1600	1 1 1 1	20 20 20 40	4.0800 4.0600 4.0400 4.0000	4.3400 4.3600 4.3800 4.4000	20 18 20 20	1 1 1 1
RUCHCHORZ	0,3980	11:00	10	0.00	0.00 %	500	0.3040	0.3980	15522	0	0	[+]
RCW	0.00 0.00	0.3200 0.4760	11:01 11:00 11:00 11:00	899 101 868 311	0,3800 0,3800 0,3300 0,3020	1 1 1 1	1359 500 2244 10503	0.3020 0.3000 0.2220 0.1600	0.4000 0.4300 0.4500 0.4800	45679 40 10000 350	4 1 1 1
S4E	24,0000	12:55	303	24.20	0.00 %	692	24.0000	25.0000	209	0	9	[+]
S4E	24.00 24.20	19.4000 29.0000	12:55 09:02 11:21 13:48	57 3 5 1	24,2000 24,2000 24,0000 24,0000	1 1 1 1	25 20 65 30	22.4000 22.0000 21.6000 20.0000	25.6000 25.8000 26.2000 26.4000	97 59 20 20	1 4 1 1
SAKANA	0,4800	09:32	2	0.43	0.00 %	3900	0.4300	0.4800	12153	2	1	[+]
SKN	0.43 0.48	0.3440 0.5150	09:17 14:29 14:14 17:00	2326 10 2000 4	0,4300 0,4800 0,4300 0,4800	1 1 1 1	2381 150 1990 3800	0.4200 0.4000 0.3580 0.3560	0.4860 0.4900 0.4920 0.4940	5499 1965 2966 2334	1 1 1 1
SAULETECH	1,1400	17:00	2	1.13	-0.44 %	1775	1.1200	1.1400	1707	17	19	[+]
SLT	1.12 1.20	0.9040 1.3550	16:47 16:33 15:21 15:10	1900 2 25 36	1,1250 1,1400 1,1300 1,1400	1 7 2 1	1500 5414 3000 1700	1.1100 1.1000 1.0950 1.0750	1.1900 1.1950 1.2000 1.2050	2846 1750 4941 2700	2 1 3 1
SCANWAY	36,6000	14:51	20	36.15	0.27 %	163	36.6000	36.8500	35	2	65	[+]
SCW	35.10 36.90	28.9500 43.3500	14:30 13:23 13:22 13:02	2 161 121 131	36,9000 36,4500 36,6000 36,8500	1 1 1 1	218 100 10 50	36.4500 36.3000 36.0500 36.0000	36.9000 36.9500 37.0000 37.1500	38 99 107 10	1 1 1 1
SDSOPTIC	10,6600	15:00	50	11.00	-3.09 %	150	10.6600	10.9000	400	2	26	[+]
SDS	10.66 11.00	8.8000 13.2000	15:00 11:01 11:01 11:01	150 50 200 17	10,6600 11,0000 11,0000 11,0000	2 1 1 1	400 20 200 50	10.6400 10.6000 10.5200 10.5000	11.0000 11.1000 11.3000 11.5000	6001 720 700 400	5 2 1 2
SEDIVIO	9,1000	11:10	10	9.10	0.44 %	40	8.7000	9.1000	747	0	0	[+]
SED	9.10 9.10	7.2800 10.9000	16:33 16:33 13:05 13:04	68 62 29 229	9,0600 9,0200 8,7800 8,7800	1 1 1 1	235 17 30 630	8.6800 8.6400 8.6200 8.6000	9.9400 9.9800 10.3500 10.9000	560 200 2 200	1 1 1 1
SFD	1,9200	15:52	1059	1.92	-1.54 %	700	1.9100	1.9200	7722	2	3	[+]
SFD	1.92 1.98	1.5400 2.3000	15:27 15:27 15:13 12:13	40 10 70 1	1,9200 1,9300 1,9750 1,9200	3 2 1 1	1560 1006 1200 1000	1.9000 1.8900 1.8800 1.8700	1.9750 1.9800 1.9950 2.0000	1194 4444 1580 1729	2 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	650	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	1 1 1 1	50 100 100 100	0.6800 0.6500 0.6300 0.6000	0.8050 0.8100 0.8150 0.8200	100 100 100 100	1 1 1 1
SOFTBLUE	0,2700	16:21	7604	0.28	-2.17 %	15000	0.2710	0.2760	4515	28	8	[+]
SBE	0.27 0.28	0.2210 0.3310	16:18 16:18 16:09 16:09	1630 2836 2164 3000	0,2700 0,2700 0,2700 0,2710	1 3 1 2	1000 1281 3000 5300	0.2670 0.2660 0.2640 0.2630	0.2790 0.2800 0.2890 0.2900	927 2930 2000 22352	1 2 1 3
SOLARINOV	0,0454	17:04	800	0.05	-8.10 %	25733	0.0454	0.0470	8995	119	6	[+]
SIN	0.05 0.05	0.0320 0.0592	16:31 15:18 14:59 13:33	5000 30000 35000 2500	0,0454 0,0470 0,0480 0,0456	1 1 1 1	6540 31236 23319 25000	0.0438 0.0436 0.0434 0.0420	0.0490 0.0492 0.0494 0.0500	23360 29000 20049 14114	2 1 2 1
SONKA	12,6000	16:24	65	12.80	-2.33 %	16	12.2500	12.5000	100	2	19	[+]
SOK	12.20 12.80	10.2500 15.3500	16:15 16:15 16:15 16:15	215 2 60 74	12,6000 12,6000 12,6000 12,5000	2 1 1 4	258 20 300 1127	12.2000 12.0000 11.9000 11.8000	12.6000 12.7000 12.7500 12.8000	20 900 58 47	1 2 1 2
STARWARD	8,5000	17:00	74	8.61	-1.39 %	6	8.2000	8.5000	66	4	29	[+]
STA	8.05 8.61	6.8900 10.3200	17:00 16:36 16:35 16:35	76 2 54 36	8,5000 8,4600 8,2000 8,2000	1 1 1 1	10 205 20 2	8.1100 8.0600 8.0300 8.0200	8.5600 8.5900 8.7000 8.7500	5 120 281 10	1 2 2 1
STEMCELLS	0,2060	16:12	104	0.21	-1.90 %	15000	0.1810	0.2060	5000	34	7	[+]
SCS	0.19 0.21	0.1650 0.2460	16:03 14:35 13:25 13:15	10000 10000 100 5000	0,1900 0,1900 0,2080 0,1920	1 1 1 1	500 3500 5100 1000	0.1800 0.1720 0.1710 0.1700	0.2080 0.2100 0.2340 0.2360	4430 4600 200 400	1 1 1 1
SUNDRAGON	0,2810	16:48	425	0.28	-2.77 %	10209	0.2810	0.2875	746	24	7	[+]
SDG	0.28 0.29	0.2240 0.3360	16:48 15:50 15:47 15:47	1400 11 3600 1000	0,2810 0,2875 0,2810 0,2815	1 1 2 1	10656 229 9022 1700	0.2805 0.2800 0.2790 0.2785	0.2880 0.2885 0.2890 0.2900	1500 3350 673 2500	1 2 1 1
SUNTECH	4,1700	16:33	749	4.44	-0.48 %	10	4.2000	4.2900	70	2	7	[+]
SUN	4.17 4.44	3.5600 5.3200	16:33 15:23 15:23 12:36	193 207 53 47	4,1800 4,1800 4,1800 4,1800	1 2 1 1	1000 1355 18 100	4.1800 4.1700 4.1200 4.1000	4.3000 4.3600 4.3800 4.3900	352 100 320 2000	1 1 1 1
SYNERGA	0,6440	17:02	284	0.67	-3.88 %	41	0.6440	0.6460	500	1	1	[+]
SNG	0.62 0.67	0.5360 0.8040	17:00 12:10 12:09 12:09	16 400 300 300	0,6440 0,6180 0,6300 0,6320	4 2 1 1	800 3300 500 500	0.6200 0.6180 0.6160 0.6140	0.6500 0.6520 0.6700 0.6820	1006 1500 4725 2060	1 1 1 1
SZAR	0,0795	15:27	2195	0.08	-2.45 %	8823	0.0730	0.0775	10709	10	1	[+]
SZR	0.08 0.08	0.0560 0.1030	15:27 10:28 10:16 10:06	2805 1000 3000 1183	0,0795 0,0795 0,0795 0,0795	1 1 1 1	8900 10689 33000 25000	0.0725 0.0720 0.0715 0.0705	0.0780 0.0800 0.0820 0.0840	14000 13310 10000 10794	1 1 1 1
TAMEX	2,4800	15:14	5	2.48	0.00 %	1176	2.1000	2.4800	1977	3	5	[+]
TOS	2.10 2.48	1.9900 2.9600	15:14 15:03 15:03 14:57	500 500 824 150	2,1400 2,1000 2,1000 2,1000	1 1 0 0	500 350 0 0	1.8200 1.8100 0.0000 0.0000	2.7000 2.7200 2.7400 3.0000	605 238 214 1000	1 1 1 1
TAXNET	2,5200	14:39	3000	0.00	0.00 %	5	2.5000	2.5800	105	0	0	[+]
TXN	0.00 0.00	2.0200 3.0200	15:20 09:22 09:22 09:22	3000 1200 5 100	2,5200 2,5000 2,5000 2,5000	1 1 2 2	200 200 349 350	2.4800 2.4400 2.4200 2.4000	2.6200 2.6400 2.6600 2.6800	50 50 100 825	1 1 1 1
TELEMEDPL	1,2700	14:18	11	1.27	0.00 %	10	1.2000	1.2700	2466	2	3	[+]
TMP	1.20 1.27	1.0200 1.5200	14:18 11:31 09:32 09:04	100 2040 10 100	1,2600 1,2000 1,2700 1,2700	1 1 1 1	100 100 100 100	1.1900 1.1300 1.1100 1.0800	1.3000 1.3400 1.3600 1.3800	100 75 100 32	1 1 1 1
TELESTRADA	19,3000	17:00	20	0.00	0.00 %	120	18.5000	19.3000	276	0	0	[+]
TLS	0.00 0.00	15.5000 23.0000	09:06 09:06 17:03 16:41	106 123 488 5	19,0000 19,2000 19,2000 19,2000	1 1 1 1	110 290 500 100	18.4000 18.3000 17.8000 16.9000	19.4000 19.5000 21.0000 21.8000	440 12 66 1232	1 1 1 3
TELGAM	0,3460	15:47	1	0.38	-8.95 %	799	0.3460	0.3750	650	6	2	[+]
TLG	0.34 0.38	0.3030 0.4530	14:31 14:11 12:22 10:53	999 50 50 1	0,3550 0,3760 0,3760 0,3420	1 1 2 2	2500 2918 10500 5100	0.3440 0.3430 0.3410 0.3400	0.3760 0.3770 0.3780 0.3790	2149 500 4870 500	2 1 1 1
TERMO2PWR	0,1350	13:37	1450	0.14	-5.59 %	5000	0.1350	0.1405	11407	2	0	[+]
T2P	0.14 0.14	0.1080 0.1620	13:37 16:05 16:05 16:05	550 2043 10000 5000	0,1350 0,1430 0,1355 0,1350	1 1 2 1	10000 5000 20400 6000	0.1345 0.1325 0.1320 0.1310	0.1410 0.1440 0.1500 0.1530	6000 5000 2000 3000	1 1 1 1
TNTPROENR	1,6800	16:06	11	1.65	-0.88 %	90	1.6200	1.6750	7	4	6	[+]
TNT	1.62 1.68	1.3200 1.9700	15:28 15:28 13:12 12:06	1026 113 350 6	1,6800 1,6800 1,6800 1,6800	3 3 1 2	1110 1200 1000 2000	1.6100 1.6000 1.5900 1.5800	1.6800 1.6900 1.6950 1.7000	826 2191 250 3000	2 3 1 1
TREX	2,1000	15:27	10	0.00	0.00 %	352	1.9700	2.1000	2032	0	0	[+]
TRX	0.00 0.00	1.6800 2.5200	15:27 15:27 15:27 15:27	50 50 50 4350	2,0800 2,0600 2,0400 1,8000	1 1 1 1	20 20 20 100	1.9600 1.9000 1.8200 1.7800	2.1200 2.1400 2.1600 2.1800	200 500 2680 690	1 1 2 2
TRUEGAMES	0,4680	15:17	407	0.39	17.29 %	5000	0.4100	0.4440	993	63	24	[+]
TGS	0.36 0.47	0.3120 0.4680	15:16 15:16 15:16 15:16	3000 3210 200 200	0,4400 0,4400 0,4380 0,4350	1 1 1 1	500 500 500 400	0.4000 0.3900 0.3850 0.3810	0.4460 0.4600 0.4680 0.4750	3000 3000 1793 500	1 1 2 1
UNIFIED	0,2100	15:00	1	0.00	0.00 %	3334	0.1500	0.2080	5900	0	0	[+]
UFC	0.00 0.00	0.1680 0.2520	15:00 11:00 15:00 11:08	450 1430 1000 8313	0,2100 0,2100 0,2000 0,2000	1 1 1 1	10000 1 1 15000	0.1380 0.1200 0.1000 0.0500	0.2100 0.2200 0.2300 0.2320	5619 10000 12778 5600	2 1 2 1
VAKOMTEK	0,8400	16:35	209	0.90	-14.29 %	1140	0.7450	0.9150	796	6	5	[+]
VKT	0.73 0.90	0.7200 1.0800	16:35 16:17 15:30 09:54	91 1100 1100 426	0,8400 0,8400 0,8700 0,7250	1 1 2 1	120 464 1774 2	0.7400 0.7300 0.7250 0.1000	0.9200 0.9500 1.0400 1.0500	1087 1053 845 953	1 1 1 1
VARSAV	0,4980	16:39	1	0.50	-0.40 %	4100	0.4800	0.4980	940	10	5	[+]
VAR	0.49 0.50	0.4020 0.6020	15:33 13:08 10:41 09:00	1000 468 7232 1000	0,4900 0,4900 0,4900 0,4980	1 1 1 1	1700 2490 4500 4400	0.4710 0.4700 0.4600 0.4530	0.4990 0.5000 0.5020 0.5040	29 3922 14214 14215	1 2 1 1
VEE	12,1200	17:00	1	12.98	-6.34 %	150	11.8400	12.1200	29	4	43	[+]
VEE	11.88 12.98	10.4000 15.5600	16:37 16:37 16:34 16:33	1 2 1 1	12,0000 12,0000 12,0800 12,0000	1 1 1 1	3 86 70 500	11.8000 11.6400 11.5600 11.5400	12.1400 12.2200 12.2600 12.3000	28 173 99 90	1 1 1 1
VERBICOM	1,0200	09:14	57	0.00	0.00 %	100	0.9800	1.0200	43	0	0	[+]
VRB	0.00 0.00	0.8200 1.2200	09:14 09:26 09:26 09:50	43 57 43 57	1,0100 1,0100 1,0000 1,0000	1 1 1 2	100 200 200 2200	0.9600 0.9400 0.9200 0.9000	1.0300 1.0400 1.0500 1.0600	100 100 150 200	1 1 1 1
VIDIS	4,2600	12:46	208	4.48	-4.91 %	1001	4.0400	4.4800	284	0	1	[+]
VDS	4.10 4.48	3.6000 5.3500	12:45 09:02 09:00 09:56	20 2 2 270	4,1000 4,4800 4,4800 4,1600	1 0 0 0	346 0 0 0	3.8000 0.0000 0.0000 0.0000	4.5000 4.7000 5.6500 6.3000	4428 210 200 280	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	1	0.0200	PKC	364997	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 1	25000 50000 160000 50000	0.0175 0.0110 0.0105 0.0100	0.0280 0.0300 0.0385 0.0600	20000 953380 133486 100000	1 1 1 1
VOOLT	2,4100	13:47	25	2.37	0.42 %	100	2.3000	2.3700	300	46	110	[+]
VLT	2.29 2.41	1.9000 2.8400	13:47 13:47 12:48 12:48	75 150 5 5	2,4000 2,4000 2,3400 2,3400	1 1 1 1	217 131 80 100	2.2900 2.2800 2.2700 2.2500	2.3800 2.3900 2.4100 2.4200	718 200 3145 7736	1 1 1 2
VRFABRIC	4,8000	12:12	75	4.80	-0.41 %	135	4.5600	4.8000	543	1	3	[+]
VFA	4.56 4.80	3.8400 5.7600	12:12 12:08 12:07 12:07	5 5 15 20	4,8000 4,8000 4,5600 4,5600	1 1 1 1	20 20 20 20	4.5000 4.4000 4.3000 4.2000	4.8600 4.9000 4.9900 5.0000	20 20 100 100	1 1 1 1
VRFACTORY	0,3380	09:39	100	0.34	-1.46 %	200	0.3140	0.3250	3280	0	0	[+]
VRF	0.34 0.34	0.2710 0.4050	17:00 15:52 15:37 15:36	23 5177 4623 20000	0,3430 0,3250 0,3250 0,3240	1 1 1 1	200 200 1999 400	0.3100 0.3000 0.2920 0.2900	0.3400 0.3410 0.3490 0.3580	500 19577 11100 500	1 1 1 1
WERTHHOLZ	0,2000	17:01	90	0.17	-2.91 %	3001	0.1700	0.2000	3266	8	1	[+]
WHH	0.17 0.20	0.1590 0.2360	11:57 16:49 16:49 16:49	8250 1 600 1240	0,1650 0,2060 0,2000 0,2000	1 1 1 1	4210 4210 6250 8333	0.1660 0.1650 0.1600 0.1540	0.2020 0.2060 0.2180 0.2200	4000 5998 36600 9999	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	3750	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 0.6200 0.6300 0.6400	500 1700 200 100	1 1 1 1
WIERZYCL	0,6150	16:26	2780	0.60	8.85 %	9855	0.5650	0.6150	220	11	7	[+]
WRL	0.56 0.62	0.4800 0.7200	16:26 16:26 16:26 15:47	642 378 750 100	0,6000 0,6000 0,5950 0,5950	1 1 2 1	1108 495 245 12000	0.5600 0.5550 0.5500 0.5400	0.6200 0.6250 0.6300 0.6400	1730 200 253 830	2 1 1 2
XBSPROLOG	105,0000	16:07	1	104.00	0.00 %	10	97.5000	101.0000	20	0	22	[+]
XBS	95.00 105.00	83.5000 124.0000	15:58 15:43 15:17 14:34	54 20 1 2	100,0000 100,0000 98,0000 95,0000	2 1 2 1	61 1 22 4	97.0000 96.0000 95.5000 95.0000	105.0000 106.0000 107.0000 109.0000	34 19 28 43	3 1 1 1
ZORTRAX	0,0730	15:28	10000	0.07	-6.05 %	1	1.5900	PKC	39000	267	20	[+]
ZRX	0.07 0.07	0.0520 0.0964	15:24 15:17 15:00 15:00	27290 4000 1300 100000	0,0730 0,0730 0,0730 0,0730	1 1 1 1	2000 2000 30000 113840	0.0720 0.0710 0.0701 0.0700	0.0728 0.0730 0.0745 0.0772	70321 89930 33657 10000	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	82356.6	-0.70%	17:09
WIG20	2296.1	-0.91%	17:09
WIG20 Fut	2302.0	-0.82%	17:04
WIG20USD	565.0	-1.11%	17:15
mWIG40	6163.5	-0.20%	17:09
sWIG80	23750.7	-0.50%	17:09

Notowania Świat
Dow	44148.6	-0.22%	22:02
Nasdaq	20034.9	+1.77%	22:00
Nikkei	39372.2	+0.01%	7:45
DAX	20413.5	+0.42%	17:31
Ropa WTI	70.4	+2.61%	22:59
Złoto	2718.1	+0.90%	23:00

Notowania Waluty
EUR/PLN	4.27170	+0.32%	23:12
CHF/PLN	4.60326	+0.47%	23:12
USD/PLN	4.07007	+0.64%	23:12
EUR/USD	1.04954	-0.32%	23:12
GBP/USD	1.27524	-0.14%	23:12
USD/JPY	152.416	+0.31%	23:12

Forum
» Dywidenda murapol [0]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]

Wzrosty	Spadki	Staty
TOWERINV	3.70	27.59%
XPLUS	1.95	10.80%
MWTRADE	3.18	9.66%
WOODPCKR	3.90	6.56%
SKYLINE	1.65	5.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
11B	200.50	-22.59%
RAFAKO	0.36	-18.20%
3RGAMES	0.38	-11.86%
PURE	13.56	-9.12%
Więcej ...
Rośnie:		102 Spółek
Bez zmian:		51 Spółek
Spada:		204 Spółek
Obrót:		1,254,062,891 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