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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	3.02	-3.62 %	17:00:00	34	2,9300	1	502	2.85000	2.93000	799	2	5	14	[+]
01C	2.82 3.02	2.42000 3.62000	16:19:54 16:05:53 15:31:59 15:27:53	3 490 1 8	2,8400 2,9400 2,8400 2,8400	1 1 1 1	363 490 372 402	2.80000 2.79000 2.78000 2.77000	2.98000 2.99000 3.00000 3.05000	440 10 2098 452	2 1 1 1
1SOLUTION	0.16	-1.74 %	16:24:01	131	0,1582	1	1000	0.15780	0.15980	1131	2	23	4	[+]
ONE	0.16 0.16	0.12880 0.19320	16:21:22 15:14:44 09:48:27 09:48:27	8000 571 5505 1000	0,1600 0,1648 0,1648 0,1646	1 2 1 1	1000 1772 2500 1000	0.15760 0.15660 0.15640 0.15600	0.16000 0.16460 0.16480 0.16540	32000 1500 1000 2000	1 1 1 1
4MASS	5.61	-3.14 %	17:00:23	134	5,5500	1	19	5.49000	5.55000	3316	1	84	470	[+]
4MS	5.44 5.80	4.49000 6.73000	17:00:00 17:00:00 17:00:00 17:00:00	66 81 401 583	5,5500 5,5500 5,5500 5,5500	1 2 2 1	20 1084 1699 1704	5.48000 5.45000 5.44000 5.43000	5.60000 5.66000 5.69000 5.77000	140 998 682 727	1 1 2 2
4MOBILITY	1.56	0.00 %	09:36:50	15	1,5600	2	852	1.44000	1.55000	806	1	0	0	[+]
4MB	1.56 1.56	1.25000 1.87000	09:00:00 09:44:00 09:43:57 09:26:33	11 10 5 50	1,5600 1,5600 1,5600 1,5500	1 1 1 1	85 50 50 960	1.40000 1.36000 1.34000 1.32000	1.56000 1.57000 1.59000 1.60000	858 95 210 100	2 2 2 1
ABAK	6.50	0.00 %	14:57:06	7	6,5000	1	55	6.30000	6.50000	393	1	1	4	[+]
ABK	6.50 6.50	5.20000 7.80000	11:21:38 10:50:29 10:50:29 11:53:58	400 100 100 98	6,5000 6,5000 6,5000 6,5000	1 1 1 1	400 294 10 200	6.20000 6.06000 5.00000 1.96000	6.90000 7.10000 7.16000 7.40000	1000 1000 219 300	1 1 1 1
ABSINVEST	0.69	3.08 %	16:48:09	20	0,6700	0	0	0.00000	0.00000	0	0	36	22	[+]
AIN	0.60 0.70	0.55500 0.82500	10:57:37 10:57:37 10:57:19 10:49:43	20 180 2000 870	0,6600 0,6550 0,6000 0,6000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
ACARTUS	1.25	-13.28 %	17:00:00	450	1,1100	2	350	1.11000	1.13000	300	1	55	64	[+]
ACA	1.05 1.28	1.00000 1.50000	17:00:00 17:00:00 17:00:00 16:49:18	2500 1400 300 350	1,1100 1,1100 1,1100 1,1100	1 1 1 1	955 1000 1000 2500	1.09000 1.08000 1.07000 1.06000	1.15000 1.18000 1.19000 1.20000	799 500 500 500	1 1 1 1
ADATEX	0.12	-3.33 %	16:13:17	2898	0,1160	1	2102	0.11600	0.11900	500	1	129	15	[+]
ADX	0.12 0.13	0.09600 0.14400	16:12:54 16:12:14 14:40:52 14:20:06	500 4102 20000 300	0,1170 0,1180 0,1200 0,1200	2 1 3 1	50200 4000 59200 5999	0.11500 0.11400 0.11000 0.10500	0.12000 0.12700 0.12900 0.13000	12863 498 9599 5102	1 1 2 2
AERFINANC	0.00	0.00 %	11:00:00	100	0,1360	1	200	0.10400	PKC	3040	4	0	0	[+]
AER	0.00 0.00	0.10900 0.16300	11:00:00 15:00:18 15:00:00 15:00:00	80 2001 1999 1	0,1360 0,1400 0,1400 0,1400	1 1 1 0	500 6400 1000 0	0.09300 0.08000 0.07000 0.00000	0.10400 0.13000 0.13800 0.14000	3400 32420 200 6000	1 1 1 1
AFHOL	0.00	0.00 %	15:00:00	50	2,5000	1	50	2.70000	PKC	2657	2	0	0	[+]
AFH	0.00 0.00	2.00000 3.00000	11:00:00 15:00:00 11:05:05 11:00:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 2	50 100 500 51	1.20000 1.10000 1.02000 1.00000	0.65000 1.00000 1.16000 1.20000	161 111 100 10	1 1 1 1
AGROLIGA	0.00	0.00 %	17:00:00	1	19,9000	1	5	19.30000	19.85000	50	3	0	0	[+]
AGL	0.00 0.00	15.95000 23.80000	16:35:28 16:34:30 16:34:15 16:34:15	25 5 10 10	19,2500 19,3000 19,4000 19,4000	1 2 1 1	71 110 10 5	19.20000 19.15000 19.10000 19.05000	19.90000 20.10000 20.20000 20.40000	9 74 79 10	1 2 3 1
AITON	0.32	-2.53 %	16:03:18	239	0,3080	1	500	0.29400	0.31000	500	1	7	2	[+]
AIT	0.29 0.32	0.25400 0.37800	16:02:37 10:31:20 10:30:59 10:30:59	500 2090 500 500	0,3060 0,2900 0,2900 0,2900	1 2 1 1	4500 850 1000 500	0.29200 0.29000 0.28600 0.28200	0.31200 0.31400 0.31600 0.31800	1000 1000 400 2399	2 2 1 4
AKCEPTFIN	0.00	0.00 %	11:00:00	20	0,4100	1	200	0.36000	0.41600	100	1	0	0	[+]
AFC	0.00 0.00	0.32800 0.49200	15:00:00 11:00:00 15:05:21 11:22:29	86 20 859 640	0,4100 0,4100 0,3420 0,3420	1 1 1 2	200 1000 1000 1001	0.35000 0.34000 0.33400 0.33000	0.41800 0.42000 0.45000 0.46000	1459 832 100 2170	1 1 1 1
ANALIZY	0.00	0.00 %	09:11:50	39	17,3000	1	60	16.10000	17.00000	50	1	0	0	[+]
AOL	0.00 0.00	13.90000 20.60000	17:00:03 13:20:07 13:20:07 13:20:07	170 1 10 100	18,0000 18,0000 18,0000 18,1000	1 1 1 2	50 99 50 109	16.00000 15.10000 15.00000 14.00000	17.50000 18.00000 18.70000 18.80000	184 50 41 248	1 1 1 1
APANET	2.04	-1.87 %	17:00:00	1	2,1000	1	33	1.85000	2.10000	49	1	1	2	[+]
APA	1.86 2.10	1.64000 2.44000	16:41:19 15:12:18 15:11:54 15:11:34	100 50 515 50	1,8600 1,9000 1,9800 2,0000	2 1 1 2	150 995 100 850	1.80000 1.72000 1.71000 1.67000	2.12000 2.14000 2.16000 2.18000	50 1560 50 50	1 2 1 1
APIS	0.03	0.74 %	15:00:00	100	0,0272	1	6100	0.02560	0.02720	151404	2	18	0	[+]
ASA	0.03 0.03	0.01960 0.03640	15:00:00 11:04:57 11:00:00 15:14:12	7700 10000 100 2079	0,0272 0,0280 0,0280 0,0270	1 1 1 1	50000 62700 20201 3000	0.02520 0.02500 0.02480 0.02200	0.02760 0.02800 0.02820 0.02860	15000 29921 100000 56000	1 1 1 1
APOLLO	0.80	0.72 %	15:00:00	261	0,6950	0	0	0.00000	0.00000	0	0	2	1	[+]
APC	0.70 0.80	0.64000 0.95000	15:00:00 11:04:47 11:04:47 11:00:00	189 122 270 333	0,6950 0,7950 0,7950 0,7950	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
APS	4.02	0.50 %	15:46:06	40	4,0400	1	208	4.02000	4.04000	242	1	0	0	[+]
APS	4.02 4.04	3.22000 4.82000	13:23:10 15:32:25 09:31:15 09:31:15	8 282 594 1	4,0200 4,0200 4,2000 4,2000	1 2 1 1	199 145 2000 5	3.42000 3.40000 3.00000 1.00000	4.22000 4.40000 4.50000 4.60000	486 4696 1023 2500	1 4 2 1
AQUABB	15.50	-1.90 %	09:37:21	1	15,5000	1	2	15.00000	15.50000	106	1	0	0	[+]
AQU	15.50 15.50	12.40000 18.60000	09:44:24 09:19:07 09:27:34 09:00:00	1 1 1 5	15,8000 15,8000 16,0000 15,9000	1 1 1 1	2 5 2 2000	14.60000 14.50000 14.30000 14.20000	15.80000 15.90000 16.00000 16.20000	400 5 6 2	2 1 1 1
AQUAPOZ	10.30	0.00 %	09:00:00	2	10,3000	1	140	7.60000	10.30000	82	1	0	0	[+]
AQA	10.30 10.30	8.25000 12.30000	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	10,3000 10,3000 10,3000 10,3000	1 1 1 2	44 1 100 2	6.85000 6.80000 5.55000 5.00000	10.40000 10.60000 10.80000 11.40000	120 194 506 500	1 1 2 1
ARTGAMES	1.28	-3.42 %	15:36:58	315	1,2700	1	100	1.27500	1.28500	150	1	1	1	[+]
ARG	1.27 1.28	1.02000 1.53000	15:36:34 13:01:15 09:36:34 17:00:00	150 200 200 10	1,2750 1,2750 1,2750 1,3150	3 1 4 1	2955 100 17276 9	1.27000 1.26500 1.26000 1.24000	1.29000 1.29500 1.31500 1.32000	200 150 504 200	1 1 2 1
ASMODEV	0.90	-1.11 %	16:39:44	80	0,8900	1	20	0.89000	0.95000	200	1	2	2	[+]
AMV	0.89 0.90	0.72000 1.08000	09:13:45 09:13:45 09:09:31 14:26:16	2000 81 12 2000	0,9000 0,9000 0,9000 0,9000	1 1 1 1	200 200 200 749	0.88500 0.88000 0.86000 0.85000	0.95500 0.96000 0.99000 1.00000	100 1200 200 200	1 1 1 1
ASTRO	0.17	-4.19 %	14:55:05	1630	0,1600	1	1500	0.16100	0.16700	3500	2	14	2	[+]
ASR	0.16 0.17	0.13500 0.20000	14:55:05 14:55:05 14:55:05 14:55:05	1500 2500 2500 3500	0,1610 0,1610 0,1620 0,1630	5 1 1 1	32470 1500 2500 8700	0.16000 0.15600 0.15400 0.15200	0.16800 0.17100 0.17600 0.17700	2800 800 2500 3500	1 1 1 2
ATCCARGO	15.85	1.93 %	09:17:54	117	15,8500	1	40	15.50000	15.85000	183	3	0	2	[+]
ATA	15.85 15.85	12.70000 19.00000	15:27:58 09:19:48 09:19:48 09:07:41	2 25 5 6	15,5500 15,5500 15,5500 16,2000	1 2 2 1	10 75 65 110	15.40000 15.30000 15.00000 14.80000	16.00000 16.20000 16.40000 16.50000	50 54 226 153	1 1 1 1
ATONHT	0.00	0.00 %	11:00:00	400	0,1780	1	5000	0.10100	PKC	19756	10	0	0	[+]
ATO	0.00 0.00	0.14300 0.21200	11:00:00 11:00:00 11:00:00 15:00:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 1 1	1100 50000 20000 50000	0.10000 0.01100 0.01050 0.01000	0.01000 0.10000 0.17800 0.18000	10208 5000 561 34000	2 1 1 1
AUXILIUM	1.26	0.00 %	09:00:00	10	1,2600	2	1288	1.26000	1.29000	250	1	0	0	[+]
AUX_	1.26 1.26	1.01000 1.51000	09:00:00 09:05:53 09:05:26 09:00:00	10 10 10 10	1,2600 1,2600 1,2600 1,2600	2 1 5 1	3429 100 5815 1150	1.25000 1.22000 1.20000 1.18000	1.30000 1.32000 1.34000 1.36000	100 100 100 20	1 1 1 1
AZTEC	3.24	0.00 %	12:09:21	5	3,2400	1	20	3.10000	3.22000	1100	1	0	0	[+]
AZC	3.24 3.24	2.60000 3.88000	09:18:32 10:18:12 09:30:42 13:47:41	5 5 5 20	3,2400 3,2400 3,2400 3,2400	1 1 1 2	30 35 50 390	3.02000 3.00000 2.96000 2.94000	3.24000 3.30000 3.34000 3.38000	130 20 20 300	1 1 1 1
BALTICON	0.00	0.00 %	10:25:53	2	11,6000	1	85	11.20000	11.60000	1999	2	0	0	[+]
BLT	0.00 0.00	9.30000 13.90000	09:47:28 09:47:28 09:43:18 13:00:51	25 175 2 173	11,2000 11,5000 12,0000 11,6000	1 1 1 1	181 100 200 59	11.10000 10.10000 10.00000 9.95000	12.00000 12.20000 13.60000 13.70000	167 40 75 111	1 2 1 1
BERGHOLDI	0.00	0.00 %	15:13:13	1000	0,2100	1	1000	PKC	PKC	4545	10	0	0	[+]
BRH	0.00 0.00	0.16800 0.25200	15:13:13 15:04:19 15:01:47 15:00:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 1	1600 9057 282 480	0.22100 0.22000 0.20100 0.20000	0.01000 0.15000 0.20000 0.21000	128 4000 3981 24493	1 1 1 6
BIOERG	0.00	0.00 %	16:49:44	5612	0,1355	1	1000	0.13100	PKC	1000	1	0	0	[+]
BER	0.00 0.00	0.10850 0.16250	16:07:57 10:36:32 10:36:18 10:32:38	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 2 1 2	1000 1008 1 12300	0.11850 0.10050 0.10000 0.09000	0.08000 0.13100 0.13550 0.14300	701 10160 1160 2500	1 1 2 1
BIOGENED	14.20	0.00 %	14:23:35	30	15,0000	1	283	15.00000	15.10000	67	1	0	3	[+]
BGD	14.20 15.00	11.40000 17.00000	13:17:30 13:17:30 12:45:36 13:21:46	37 50 100 67	15,0000 15,0000 14,2000 15,0000	1 1 1 1	72 49 900 15	14.10000 13.60000 13.50000 12.00000	16.00000 16.10000 17.00000 17.70000	200 63 54 80	1 1 1 1
BIOMASS	0.22	-1.37 %	17:00:00	100	0,2155	1	2500	0.21500	0.21550	44900	1	51	11	[+]
BEP	0.21 0.22	0.17600 0.26400	17:00:00 16:47:49 16:43:29 16:43:29	5000 3000 200 100	0,2155 0,2175 0,2175 0,2170	3 1 2 2	10803 2342 20050 200	0.21400 0.21350 0.21250 0.21200	0.21750 0.21900 0.21950 0.22000	6850 8757 7263 29349	3 1 1 1
BKDGAMES	7.66	-6.67 %	15:54:06	20	7,0000	1	10	6.90000	7.00000	330	1	8	55	[+]
BKD	6.54 7.66	6.14000 9.18000	15:15:05 15:13:58 15:10:02 13:39:24	10 16 50 10	6,9800 6,9800 6,9800 6,9800	1 1 1 1	30 10 30 30	6.88000 6.86000 6.76000 6.66000	7.18000 7.20000 7.22000 7.32000	30 371 30 30	1 1 1 1
BLACKPOIN	1.04	0.00 %	09:00:00	10	1,0400	2	3500	1.00000	1.04000	5667	2	0	0	[+]
BPN	1.04 1.04	0.83500 1.24000	09:00:00 09:00:00 09:00:00 09:17:37	10 2 10 250	1,0400 1,0400 1,0400 1,0400	1 1 1 1	2144 300 1200 3100	0.89500 0.89000 0.85000 0.65000	1.05000 1.06000 1.08000 1.27000	6990 570 377 5027	2 1 1 1
BLOOBER	24.40	-2.47 %	17:00:00	5	23,6500	5	765	23.40000	23.65000	2147	1	10	243	[+]
BLO	23.40 24.40	19.52000 29.25000	17:00:00 17:00:00 17:00:00 16:41:09	265 95 100 5	23,6500 23,6500 23,6500 23,6500	1 2 5 2	250 1028 386 2252	23.30000 23.25000 23.20000 23.15000	23.70000 23.80000 23.85000 23.90000	111 725 2 250	1 1 1 1
BPC	0.00	0.00 %	16:25:34	750	0,1890	1	300	0.16700	0.18500	4750	2	0	0	[+]
BPC	0.00 0.00	0.15200 0.22600	16:25:34 16:19:53 16:19:53 16:19:53	300 3450 1250 300	0,1800 0,1610 0,1700 0,1700	1 1 1 2	100 100 300 914	0.16500 0.16300 0.16200 0.16000	0.18600 0.18800 0.19200 0.19300	800 2850 100 100	1 2 1 1
BRAS	0.00	-0.21 %	17:00:00	200	0,2395	1	980	0.25000	PKC	5603	4	0	0	[+]
BSA	0.00 0.00	0.19200 0.28800	17:00:00 16:05:43 16:03:32 16:03:32	300 5000 639 2000	0,2395 0,2600 0,2630 0,2500	1 1 1 1	400 1000 500 100000	0.23500 0.15050 0.13000 0.12000	0.21600 0.23000 0.23900 0.24000	1500 1700 2700 30200	1 1 1 2
BSH	4.55	-0.22 %	15:56:50	1	4,5400	1	10	4.45000	4.54000	29	1	0	1	[+]
BSH	4.47 4.55	3.64000 5.46000	15:48:43 14:23:56 14:23:56 12:11:31	195 4 30 5	4,4700 4,4700 4,4700 4,5500	1 1 1 1	10 50 10 10	4.44000 4.43000 4.41000 4.37000	4.55000 4.57000 4.64000 4.67000	886 10 20 20	1 1 1 1
BTCSTUDIO	0.00	0.00 %	12:34:48	400	0,4640	2	2875	0.42800	0.46600	1925	1	0	0	[+]
BTC	0.00 0.00	0.37200 0.55500	09:00:00 09:05:49 09:05:19 09:00:00	20 20 20 20	0,4640 0,4640 0,4640 0,4640	1 1 1 1	153 1499 5000 2052	0.42600 0.40200 0.37400 0.30400	0.46800 0.50000 0.52500 0.53000	1430 1400 1495 500	1 1 1 1
CANNABIS	0.30	-0.67 %	16:39:06	4000	0,2965	1	8966	0.29600	0.29650	8412	1	54	16	[+]
CBD	0.30 0.30	0.23700 0.35500	16:39:06 15:50:54 15:50:54 15:50:54	160 3747 150 137	0,2965 0,2965 0,2965 0,2965	3 1 2 3	14200 9700 1125 11035	0.29500 0.29400 0.29300 0.29100	0.29850 0.29900 0.30050 0.30250	1500 2500 4000 5000	1 1 1 1
CARBON	33.50	2.35 %	16:06:59	100	34,8000	1	33	34.20000	35.20000	100	1	3	87	[+]
CRB	33.50 35.00	26.80000 40.20000	16:02:46 15:49:18 14:52:30 14:52:30	1500 103 40 69	34,8000 34,2000 35,0000 35,0000	1 1 1 1	100 26 15 80	34.00000 33.50000 33.00000 30.60000	35.80000 36.00000 36.50000 37.00000	150 338 292 23	1 4 1 1
CARPATHIA	2.24	-4.55 %	17:00:00	386	2,1000	0	0	0.00000	0.00000	0	0	3	7	[+]
CRC	1.80 2.56	1.80000 2.68000	15:13:05 12:58:02 12:58:02 12:58:02	392 6 100 100	2,1400 1,8000 1,8000 1,8000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
CCS	0.00	0.00 %	09:03:16	791	1,8000	1	1209	1.80000	1.92000	500	1	0	0	[+]
CCS	0.00 0.00	1.44000 2.16000	09:03:16 09:01:37 09:01:37 09:01:37	567 733 533 500	1,8100 1,8100 1,8300 1,8400	1 2 2 1	1066 2843 3300 444	1.77000 1.75000 1.74000 1.45000	1.98000 1.99000 2.06000 2.10000	650 1000 2495 289	1 1 2 1
CDA	16.30	-1.23 %	16:48:11	12	16,1000	1	10	16.00000	16.10000	8	1	1	9	[+]
CDA	15.80 16.30	13.10000 19.50000	16:47:47 12:41:39 12:41:39 12:12:22	50 10 40 30	16,1000 16,2000 16,1000 16,0000	1 2 1 1	9 105 50 125	15.90000 15.80000 15.70000 15.60000	16.20000 16.30000 16.40000 16.50000	301 50 50 4015	2 1 1 1
CFG	10.35	0.00 %	17:00:00	1	10,2500	2	212	9.86000	10.25000	161	2	2	15	[+]
CFG	9.88 10.35	8.28000 12.40000	17:00:00 17:00:00 16:32:19 16:32:19	67 132 200 131	10,2500 10,2500 9,8800 9,9000	2 2 1 1	320 195 55 68	9.84000 9.82000 9.78000 9.76000	10.60000 10.70000 10.85000 11.35000	100 160 5 100	1 1 1 1
CHERRY	17.40	2.01 %	17:00:00	25	17,7500	1	19	16.65000	17.75000	1121	3	0	4	[+]
CHP	16.65 17.75	13.95000 20.80000	17:00:00 16:48:29 16:48:29 16:48:29	15 14 20 45	17,7500 17,7500 17,6500 17,5000	1 1 1 2	200 150 100 259	16.60000 16.50000 16.30000 16.10000	17.80000 18.00000 18.10000 18.15000	152 50 100 63	1 1 1 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	1	1555	0.82500	PKC	446	1	0	0	[+]
CRS	0.00 0.00	0.82500 1.23000	15:00:00 15:00:00 15:00:00 15:00:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	1 0 0 0	17000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.79500 1.03000 1.99000 3.68000	35 4352 22000 554	1 3 1 2
CZARNKOW	0.00	0.00 %	16:49:16	2	0,1440	1	200	0.13300	0.14400	198	1	0	0	[+]
BRO	0.00 0.00	0.11600 0.17200	16:49:16 15:30:34 14:43:33 12:38:12	400 6981 1000 600	0,1430 0,1330 0,1330 0,1330	1 1 1 2	9638 6000 5000 8500	0.13200 0.13100 0.13000 0.12000	0.14500 0.14600 0.14700 0.14900	10000 39483 3335 5514	1 2 1 1
DANKS	0.00	0.00 %	14:47:02	2000	0,7200	1	1178	0.70500	0.75500	1858	1	0	0	[+]
DNS	0.00 0.00	0.58000 0.86000	14:47:02 14:19:17 09:05:47 09:36:04	1000 142 2000 3222	0,7300 0,7550 0,7200 0,7450	1 1 1 1	684 2123 735 1200	0.69000 0.68500 0.60500 0.48000	0.78000 0.81000 0.84000 0.85000	7849 600 2188 555	2 1 1 1
DDISTANCE	1.04	-1.45 %	15:45:47	15	1,0200	2	277	0.98000	1.02000	2985	1	28	29	[+]
DDI	0.97 1.06	0.82800 1.24000	15:36:38 15:36:38 15:36:34 15:36:34	3662 838 2524 1000	0,9720 0,9720 0,9720 0,9720	1 1 2 1	6338 1800 1542 500	0.97200 0.96200 0.96000 0.95000	1.03000 1.04000 1.05000 1.06500	2000 962 1780 745	1 1 1 1
DEKTRA	9.10	-1.11 %	16:47:00	50	8,9000	1	40	8.85000	9.00000	50	1	4	39	[+]
DKR	8.90 9.10	7.30000 10.90000	15:17:20 15:17:20 15:16:39 15:16:39	14 52 2885 45	9,0500 9,0000 9,0000 9,0000	4 2 1 1	222 75 20 98	8.80000 8.70000 8.65000 8.60000	9.05000 9.10000 9.15000 9.20000	326 383 145 510	2 3 3 2
DEVORAN	0.08	0.00 %	12:14:09	150	0,0800	1	1000	0.07440	0.07700	4000	1	0	0	[+]
DEV	0.08 0.08	0.05600 0.10400	16:47:07 16:47:07 15:15:42 15:15:42	11300 2700 8208 1792	0,0800 0,0798 0,0800 0,0800	2 1 2 1	2000 700 2300 1000	0.07420 0.07400 0.07360 0.07340	0.07980 0.08000 0.08160 0.08200	10000 6300 3800 1000	1 1 2 1
DITIX	0.15	-2.63 %	16:47:23	350	0,1480	2	3855	0.14250	0.14800	5030	1	199	29	[+]
DTX	0.14 0.16	0.12150 0.18150	16:34:16 16:34:16 14:39:13 12:45:33	2000 8000 397 458	0,1425 0,1430 0,1500 0,1505	1 2 2 1	10000 19000 21508 104839	0.14050 0.13600 0.13550 0.13500	0.15000 0.15050 0.15100 0.15200	2603 3183 12982 5000	1 1 2 1
DRAGEUS	2.10	-3.70 %	14:42:45	110	2,0800	1	150	1.94000	2.02000	100	1	1	2	[+]
DRG	1.95 2.10	1.68000 2.52000	14:30:49 14:30:49 14:30:49 14:30:49	200 10 10 100	1,9500 1,9500 1,9600 1,9600	1 1 1 1	200 100 50 100	1.93000 1.92000 1.91000 1.90000	2.04000 2.06000 2.08000 2.10000	150 150 340 594	1 1 1 1
DRAGOENT	53.20	-0.36 %	17:03:44	2	54,6000	1	5	53.00000	54.80000	287	2	2	132	[+]
DGE	52.80 55.00	42.60000 63.80000	17:00:00 17:00:00 16:37:14 16:37:10	46 4 1 10	54,6000 54,6000 53,8000 53,8000	1 1 1 1	20 5 5 20	52.80000 52.60000 52.40000 52.20000	55.00000 55.20000 55.60000 55.80000	500 10 10 80	1 1 1 1
DRFINANCE	0.68	16.28 %	10:34:23	999	0,7500	1	999	0.64500	0.74000	2260	2	1	1	[+]
DRF	0.68 0.75	0.54500 0.81500	09:19:25 16:30:12 16:08:26 12:36:04	1 1 999 968	0,6800 0,6450 0,6450 0,7000	1 1 2 1	2006 999 2000 1000	0.64000 0.55000 0.40000 0.30000	0.75500 0.79000 0.79500 0.80000	1612 1952 600 3781	1 1 1 1
DUALITY	1.69	-4.07 %	16:20:09	153	1,6500	1	3000	1.63500	1.67000	172	1	14	23	[+]
DUA	1.62 1.72	1.35000 2.02000	16:20:09 15:38:57 15:38:57 14:37:11	300 375 125 1000	1,6500 1,6700 1,6600 1,6500	1 1 1 2	1333 1500 1419 857	1.63000 1.62000 1.61500 1.61000	1.68000 1.69500 1.70000 1.71500	200 1170 5313 100	1 2 3 1
EASYCALL	4.32	-2.76 %	14:25:39	243	4,2200	1	25	4.20000	4.36000	40	1	1	2	[+]
ECL	4.22 4.36	3.46000 5.15000	11:38:09 11:38:09 11:36:42 10:04:14	235 22 65 5	4,3600 4,3200 4,3200 4,3400	1 1 1 1	30 20 20 20	4.16000 4.14000 4.08000 4.06000	4.42000 4.44000 4.46000 4.54000	100 500 87 30	1 1 1 1
ECCGAMES	0.90	-5.35 %	13:33:56	19	0,8500	2	5400	0.85400	0.88200	5000	2	8	7	[+]
ECC	0.85 0.90	0.72000 1.07500	13:33:56 13:33:56 13:33:56 13:33:56	1271 549 200 400	0,8560 0,8560 0,8560 0,8580	1 3 1 1	6294 34307 300 3750	0.85200 0.85000 0.84600 0.84400	0.88400 0.88600 0.88800 0.89200	2100 300 400 200	1 1 1 1
ECO5TECH	2.08	-3.85 %	16:46:19	28	2,0000	1	527	2.00000	2.06000	879	3	4	9	[+]
ECT	1.98 2.08	1.66400 2.49500	16:45:54 16:45:25 16:45:25 16:45:25	555 555 555 555	2,0000 2,0000 2,0000 2,0000	1 1 1 1	270 50 256 200	1.98600 1.98200 1.98000 1.97000	2.07000 2.08000 2.08500 2.09000	50 319 1000 100	1 3 1 1
EFENERGII	0.18	0.00 %	10:57:14	100	0,1760	1	100	0.16400	0.17500	2500	1	0	0	[+]
EFE	0.18 0.18	0.14100 0.21000	10:04:58 09:34:58 12:17:12 12:17:12	100 50 2995 2500	0,1760 0,1760 0,1790 0,1790	1 1 1 1	1800 500 1000 2000	0.16100 0.16000 0.15700 0.15500	0.17600 0.17800 0.17900 0.18000	21002 4350 47005 19010	2 3 1 2
EKIOSK	1.16	0.87 %	09:30:38	10	1,1600	2	350	1.09000	1.16000	412	1	0	0	[+]
EKS	1.16 1.16	0.93000 1.39000	11:10:15 11:10:07 11:10:07 15:31:18	190 100 10 90	1,1500 1,1500 1,1500 1,1500	1 1 1 1	1700 100 269 100	1.08000 1.07000 1.06000 1.05000	1.17000 1.18000 1.19000 1.20000	100 100 100 100	1 1 1 1
EKIPA	4.12	2.24 %	15:25:39	27	4,1000	2	150	3.96000	4.09000	1000	1	3	14	[+]
EEE	4.00 4.12	3.30000 4.94000	14:01:25 13:24:11 12:18:12 12:18:12	5 1000 317 1013	4,1000 4,0000 4,1000 4,1000	1 1 1 1	150 100 200 270	3.94000 3.92000 3.90000 3.89000	4.10000 4.12000 4.13000 4.14000	1973 80 304 100	1 1 1 1
EKOBOX	0.45	2.22 %	12:58:42	380	0,4600	1	200	0.44000	0.46800	200	1	4	2	[+]
EBX	0.45 0.46	0.36000 0.54000	12:58:42 12:58:42 12:58:42 12:58:42	500 200 200 200	0,4600 0,4580 0,4560 0,4540	1 1 1 1	200 200 500 500	0.43400 0.43200 0.43000 0.42800	0.47000 0.47200 0.47400 0.47800	200 500 500 500	1 1 1 1
EKOPARK	8.70	0.00 %	15:24:51	2	9,1000	1	5	8.85000	9.10000	82	2	1	8	[+]
EPR	8.20 9.10	7.00000 10.40000	15:23:37 15:23:15 15:20:46 15:20:03	148 100 10 5	8,8500 8,5000 8,7000 9,0000	1 1 1 1	10 5 225 20	8.60000 8.40000 8.20000 8.10000	9.15000 9.20000 9.25000 9.30000	20 20 20 20	1 1 1 1
EKOPOL	7.50	0.54 %	15:46:58	2	7,4800	1	2	7.46000	7.48000	678	1	0	1	[+]
EGH	7.48 7.50	6.00000 9.00000	15:46:10 15:12:11 12:33:47 09:48:12	110 5 5 10	7,5000 7,5000 7,5000 7,5000	1 1 1 1	5 280 250 142	7.40000 7.16000 7.10000 7.06000	7.50000 7.80000 8.00000 8.06000	660 260 1067 200	2 1 3 1
EMONT	0.32	0.00 %	11:26:50	1000	0,3200	1	1000	0.26000	0.32000	235380	2	2	0	[+]
ELM	0.32 0.32	0.25600 0.38400	11:00:00 15:06:38 15:05:31 15:05:31	500 3000 10120 9880	0,3200 0,3200 0,3200 0,3200	2 1 1 1	14151 1000 1000 2000	0.25000 0.24000 0.20000 0.14900	0.32600 0.33000 0.34000 0.35000	1000 6000 1000 1000	1 2 1 1
EMPERIA	12.45	4.90 %	14:53:58	117	12,8500	1	30	12.45000	13.10000	200	1	0	3	[+]
EMP	12.05 12.85	9.96000 14.90000	14:53:58 13:11:19 09:00:00 16:46:24	46 79 2 70	12,8500 12,0500 12,4500 12,2500	1 2 1 1	171 113 268 150	12.05000 12.00000 11.90000 11.85000	13.15000 13.25000 13.30000 13.40000	8 78 85 206	1 1 1 2
ESHOPPING	0.14	0.00 %	16:48:57	1	0,1320	1	2880	0.12200	0.13000	3339	1	6	1	[+]
ESG	0.12 0.14	0.10900 0.16300	16:48:30 12:47:48 12:47:48 11:39:45	2620 1124 1496 1000	0,1220 0,1230 0,1230 0,1320	1 1 1 1	4000 10000 15000 4999	0.12100 0.12000 0.11900 0.11800	0.13200 0.13700 0.13800 0.14700	11369 6890 10000 6538	1 1 1 1
ESKIMOS	0.37	-1.06 %	11:00:00	1	0,3720	1	100	0.34400	0.37200	1699	1	0	0	[+]
ESK	0.37 0.37	0.29800 0.44600	11:00:00 11:00:00 11:00:00 15:26:47	10 10 25 700	0,3760 0,3800 0,3800 0,3780	1 1 1 1	200 150 125 100	0.33800 0.33000 0.32200 0.31000	0.37400 0.37600 0.38000 0.39800	1000 2090 3965 500	1 1 2 1
EUROSNACK	2.60	-8.89 %	16:46:36	4	2,4600	1	100	2.32000	2.46000	996	1	87	204	[+]
ECK	2.30 2.60	2.08000 3.12000	16:45:26 16:34:38 16:34:38 16:29:15	1000 4000 337 2000	2,3400 2,3400 2,3400 2,3400	1 3 1 2	1000 2850 2000 1860	2.30000 2.28000 2.26000 2.24000	2.48000 2.50000 2.56000 2.58000	6800 1000 3000 2000	2 1 1 1
EUROTAX	4.16	0.00 %	14:22:56	400	4,5000	1	4999	4.14000	4.40000	1500	1	2	8	[+]
ETX	4.16 4.50	3.34000 4.98000	11:46:36 09:19:34 10:19:07 10:18:06	1500 1 250 100	4,1600 4,5000 4,2400 4,2000	1 1 1 1	2914 248 5000 100	4.10000 4.02000 4.00000 3.96000	4.50000 4.70000 4.72000 4.88000	599 555 1155 1000	1 1 1 1
EXCELLENC	0.14	0.36 %	17:04:31	5216	0,1385	1	15000	0.13800	0.13850	540	1	124	17	[+]
EXC	0.14 0.14	0.11000 0.16400	17:04:31 17:00:37 17:00:22 17:00:00	244 4756 1244 4756	0,1385 0,1385 0,1385 0,1385	1 2 2 2	2477 9826 7000 16000	0.13750 0.13650 0.13600 0.13550	0.13900 0.13950 0.14050 0.14150	616 1000 1000 9000	1 1 1 1
FABRYKAKD	0.08	5.00 %	11:00:00	6660	0,0840	1	13800	0.07500	0.08400	21940	2	8	1	[+]
FKD	0.08 0.08	0.05900 0.10900	11:00:00 11:00:00 15:02:55 15:00:00	400 1000 10000 6340	0,0840 0,0840 0,0800 0,0800	3 1 1 1	52000 22915 1200 1000	0.06000 0.05600 0.05500 0.05300	0.09950 0.10000 0.11000 0.12000	8057 6740 5550 4967	1 1 1 2
FARM51	18.98	0.11 %	17:00:00	16	18,9000	1	19	18.90000	19.00000	70	1	2	40	[+]
F51	18.78 19.30	15.20000 22.75000	16:43:12 16:43:12 16:43:12 16:43:12	1 1 1 1	18,7800 18,7800 18,7800 18,7800	2 1 1 1	101 50 99 100	18.62000 18.60000 18.52000 18.50000	19.08000 19.10000 19.18000 19.20000	100 40 53 179	1 2 1 2
FEMTECH	0.00	0.00 %	13:00:09	901	1,1100	1	1021	0.98000	1.00000	1100	1	0	0	[+]
FEM	0.00 0.00	0.89000 1.33000	12:44:03 12:44:03 15:07:54 14:40:38	1 885 127 1021	1,2500 1,1300 1,1300 1,0000	1 1 1 1	707 2000 10 1	0.90000 0.86000 0.50000 0.10000	1.11000 1.13000 1.25000 1.26000	6335 901 4019 800	3 1 2 1
FHDOM	0.00	0.00 %	10:43:53	20	10,7000	1	100	10.10000	10.70000	96	1	0	0	[+]
FHD	0.00 0.00	8.60000 12.80000	09:33:52 11:41:36 11:26:05 11:25:47	50 10 4 96	10,1000 11,2000 9,3000 10,6000	1 1 1 1	101 196 1130 300	10.00000 9.30000 9.00000 1.51000	11.30000 12.00000 12.50000 15.00000	90 84 482 89	1 1 1 1
FOREVEREN	4.45	0.00 %	17:00:00	50	4,4500	1	662	4.41000	4.45000	50	1	3	13	[+]
FOR	4.41 4.46	3.56000 5.34000	16:11:35 16:11:35 13:46:12 12:37:05	153 30 20 155	4,4100 4,4200 4,4200 4,4100	2 1 3 2	1300 100 2760 1472	4.40000 4.39000 4.36000 4.35000	4.46000 4.47000 4.48000 4.49000	606 200 634 100	3 2 2 1
FORTWRO	59.59	0.00 %	10:58:03	2	59,5900	1	10	58.30000	59.58000	15	1	0	0	[+]
FRW	59.59 59.59	47.67500 71.50000	11:57:32 15:51:49 11:51:03 09:00:00	1 5 2 5	59,5900 59,6300 59,0000 59,0000	1 1 1 1	20 112 40 5	58.20000 58.08000 57.91000 57.00000	59.59000 59.63000 60.48000 60.49000	81 21 25 95	1 1 1 1
GALVO	2.14	-3.60 %	16:25:42	2	2,1400	1	303	1.91000	2.14000	993	1	6	11	[+]
GAL	1.90 2.14	1.72000 2.56000	16:25:42 14:35:10 14:35:10 13:27:45	298 1915 65 1	2,1200 1,9000 1,9400 2,1200	2 1 1 1	685 900 900 1851	1.90000 1.85000 1.84000 1.81000	2.16000 2.18000 2.20000 2.22000	468 1000 1000 1067	1 1 1 1
GENOMED	36.00	-0.55 %	16:00:18	2	36,0000	1	5	36.20000	36.80000	30	2	0	0	[+]
GEN	36.00 36.00	28.80000 43.20000	10:33:21 10:15:36 15:07:37 09:15:52	8 2 2 5	36,2000 36,0000 36,0000 36,0000	2 1 1 2	241 3 4 12	36.00000 35.60000 35.40000 35.20000	37.00000 37.20000 37.40000 38.20000	612 5 10 4	2 1 1 1
GENXONE	7.30	-0.28 %	12:41:38	20	7,1800	1	1	6.96000	7.18000	3825	2	1	4	[+]
GX1	6.74 7.30	5.84000 8.76000	12:12:59 12:12:25 12:05:31 11:50:58	147 2 50 50	6,9600 6,9600 7,1800 7,1800	1 1 1 1	16 20 270 30	6.90000 6.80000 6.74000 6.72000	7.20000 7.28000 7.30000 7.38000	1970 19 70 20	1 1 2 1
GEOTRANS	7.20	-1.67 %	17:00:00	1	7,0800	1	59	6.98000	7.08000	284	1	9	63	[+]
GTS	6.98 7.20	5.76000 8.64000	16:26:26 16:26:26 16:26:26 16:21:18	41 5 54 41	6,9800 6,9800 6,9800 7,0800	3 1 2 2	552 2 502 220	6.96000 6.86000 6.82000 6.80000	7.10000 7.16000 7.18000 7.20000	1500 100 100 288	1 1 1 1
GHYDROGEN	0.00	10.62 %	15:42:50	873	8,8500	1	8000	0.50000	PKC	37	1	0	0	[+]
GHY	0.00 0.00	6.40000 9.60000	15:42:32 15:42:32 15:41:18 15:41:18	500 105 95 30	8,8500 8,8500 8,8500 8,8500	1 1 0 0	1000 1000 0 0	0.35100 0.27100 0.00000 0.00000	5.00000 7.90000 8.00000 8.88000	243 21 1839 44	1 1 2 1
GKSKAT	0.00	0.00 %	11:00:00	1000	0,2000	2	3900	0.20000	0.20000	5000	1	0	0	[+]
GKS	0.00 0.00	0.16000 0.24000	11:00:00 11:29:12 11:29:12 11:04:13	1000 2500 1014 5459	0,2000 0,2160 0,2160 0,2160	1 1 1 1	8000 6000 462 30000	0.19400 0.18500 0.17000 0.15000	0.21600 0.22000 0.22600 0.22800	2500 97757 3000 12500	1 1 1 1
GOLAB	0.00	0.00 %	11:24:17	100	0,2100	1	3719	0.15400	0.21400	150	1	0	0	[+]
GOL	0.00 0.00	0.16800 0.25200	11:00:41 11:00:00 11:00:00 11:00:00	2351 880 150 2400	0,1700 0,1700 0,1450 0,1450	1 1 2 1	6000 20000 100000 2500	0.09050 0.02050 0.01050 0.01000	0.23000 0.25000 0.31000 0.34800	57340 4220 35297 4145	2 1 1 1
GOTFI	0.00	0.00 %	11:00:00	1	16,9000	1	88	5.60000	13.90000	100	1	0	0	[+]
GTF	0.00 0.00	13.60000 20.20000	11:21:27 12:05:27 11:00:00 11:00:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 1 0 0	1000 500 0 0	2.00000 1.00000 0.00000 0.00000	50.00000 100.00000 0.00000 0.00000	10 93 0 0	1 1 0 0
GRAPHENE	1.38	0.00 %	16:07:52	15	1,4000	2	1800	1.35500	1.40000	85	1	12	16	[+]
GPH	1.31 1.44	1.10000 1.65000	16:07:52 13:06:23 11:00:35 10:02:43	35 850 50 2950	1,3900 1,3900 1,3900 1,3900	3 1 1 3	4100 1982 40 2794	1.35000 1.34000 1.33000 1.31000	1.43000 1.44000 1.44500 1.45000	30 740 1950 50	1 2 2 1
GREMPCO	0.57	0.00 %	17:00:00	52	0,6100	1	500	0.56000	0.61000	923	2	1	1	[+]
GRM	0.57 0.61	0.45600 0.68000	17:00:00 15:57:33 15:56:53 16:38:40	100 600 300 25	0,6100 0,5700 0,5700 0,6100	4 1 1 1	3700 655 500 10000	0.55500 0.54000 0.53500 0.53000	0.62000 0.63000 0.63500 0.64000	500 2300 5400 11800	1 4 2 1
GRUPAMZ	0.39	-1.27 %	14:21:38	120	0,3900	1	10000	0.36000	0.38450	2348	1	38	13	[+]
GMZ	0.34 0.39	0.31600 0.47300	14:20:50 14:20:50 14:20:48 14:20:42	63 87 8000 2000	0,3890 0,3460 0,3405 0,3410	1 1 2 1	255 100 9288 1000	0.35200 0.35000 0.33450 0.32850	0.38800 0.38850 0.38900 0.39000	2767 2000 3340 9223	2 1 1 2
GRUPAREC	63.50	0.79 %	16:46:43	24	64,0000	1	5	63.00000	64.00000	54	1	0	2	[+]
GRC	63.50 64.00	51.00000 76.00000	16:46:43 09:00:00 09:00:00 16:47:37	1 2 2 68	63,5000 63,5000 63,5000 64,0000	4 1 1 1	45 195 10 25	62.00000 61.50000 60.50000 60.00000	64.50000 65.00000 66.00000 67.00000	222 120 50 86	2 2 1 2
HEMP	0.23	-3.56 %	17:00:00	325	0,2170	2	16040	0.21100	0.21700	30354	3	1,341	294	[+]
HMP	0.21 0.23	0.18600 0.27800	17:00:00 16:44:16 16:44:16 16:44:16	1000 3692 4000 8	0,2170 0,2170 0,2160 0,2160	6 2 3 1	58268 38000 70615 25000	0.21000 0.20900 0.20800 0.20700	0.22400 0.22500 0.22700 0.23000	9999 11549 8600 28000	1 1 1 2
HORTICO	0.00	0.00 %	15:03:25	546	4,8000	2	260	4.70000	4.86000	416	1	0	0	[+]
HOR	0.00 0.00	3.84000 5.75000	15:03:25 14:14:24 14:06:56 13:39:10	4 580 380 332	4,8000 4,8000 4,8200 4,8000	1 1 1 1	10 432 70 1500	4.66000 4.64000 4.58000 4.56000	5.00000 5.05000 5.10000 5.25000	4887 753 10 426	3 2 1 1
Hub.Tech	0.37	-1.45 %	16:33:29	970	0,3735	2	3460	0.36600	0.37300	800	1	78	29	[+]
HUB	0.37 0.37	0.29850 0.44750	16:33:29 16:33:29 16:33:29 16:33:29	1000 30 1500 1500	0,3730 0,3730 0,3710 0,3705	2 6 3 2	1781 88830 19650 530	0.36550 0.36500 0.36300 0.36250	0.37350 0.37400 0.37500 0.37800	1030 1000 1000 800	1 1 1 1
HURTIMEX	0.00	0.00 %	17:00:00	1	0,1770	1	1480	0.16800	0.17700	34505	2	0	0	[+]
HRT	0.00 0.00	0.14200 0.21200	14:30:14 09:00:00 12:56:49 10:23:29	6000 100 2998 1417	0,1680 0,1780 0,1680 0,1680	1 1 1 1	3550 3000 2999 4193	0.16200 0.16000 0.15500 0.15400	0.17800 0.18200 0.18400 0.19000	4100 8666 4739 13072	1 1 1 3
HYDRAPRES	0.00	0.00 %	16:18:02	1	0,5600	1	300	0.51500	0.56000	279	1	0	0	[+]
HPS	0.00 0.00	0.44800 0.67000	15:45:12 15:16:55 15:16:55 15:16:55	20 100 100 200	0,5600 0,5200 0,5200 0,5300	1 1 1 1	1695 50 50 100	0.50000 0.49000 0.48000 0.47000	0.56500 0.57000 0.58000 0.59000	100 500 300 190	1 1 1 1
ICPD	0.00	0.00 %	11:14:46	3	1,4000	1	50	1.20000	1.40000	170	1	0	0	[+]
ICD	0.00 0.00	1.12000 1.68000	11:12:51 11:00:50 11:00:00 11:00:00	77 23 100 77	1,4000 1,4000 1,4000 1,4000	1 1 1 1	100 100 100 100	1.16000 1.14000 1.10000 1.01000	1.50000 1.55000 1.57000 1.58000	100 100 637 790	1 1 1 1
IDH	2.22	-7.50 %	15:00:00	90	2,2200	1	100	2.18000	2.22000	429	1	0	1	[+]
IDH	2.22 2.22	1.78000 2.66000	11:00:00 11:00:00 11:00:00 11:02:08	120 80 100 100	2,2200 2,2200 2,2200 2,4000	1 1 1 1	200 25 1094 1000	2.16000 2.12000 2.10000 2.02000	2.64000 2.66000 2.68000 2.76000	20 20 830 240	1 1 1 1
INCUVO	2.50	-4.65 %	17:00:00	1	2,4600	4	1114	2.46000	2.49000	100	1	23	57	[+]
IVO	2.46 2.58	2.00000 3.00000	16:49:55 16:49:55 16:49:55 16:49:55	1 150 5 50	2,4600 2,4700 2,4700 2,4800	3 1 2 1	255 5 382 5	2.45000 2.44000 2.43000 2.42000	2.50000 2.56000 2.57000 2.59000	894 370 409 545	1 1 1 1
INFRA	1.87	-4.26 %	14:35:28	1070	1,8000	1	50	1.77000	1.87000	1024	2	1	2	[+]
IFA	1.80 1.87	1.50000 2.24000	14:35:28 09:47:19 17:00:00 16:48:48	50 25 101 1785	1,8000 1,8700 1,8800 1,8850	1 1 1 1	1100 100 100 100	1.76000 1.75000 1.72000 1.71000	1.88000 1.90000 1.92500 1.93000	1000 50 446 50	1 1 1 1
INNOGENE	3.81	-4.38 %	12:38:19	250	3,7100	1	350	3.70000	3.71000	825	1	3	11	[+]
IGN	3.70 3.87	3.05000 4.57000	12:38:04 12:37:48 12:37:36 12:37:24	250 250 250 250	3,7100 3,7100 3,7100 3,7100	1 1 1 1	300 680 200 199	3.60000 3.56000 3.55000 3.51000	3.80000 3.81000 3.87000 3.88000	300 46 139 102	1 1 1 1
INTERIAPL	4.70	0.00 %	16:28:11	10	4,7000	2	577	4.50000	4.70000	980	1	0	0	[+]
INT	4.70 4.70	3.76000 5.60000	13:45:16 13:45:16 13:45:16 09:00:00	24 11 5 3	4,7000 4,6600 4,6000 4,5000	1 1 1 1	5 3 461 350	4.42000 4.36000 4.34000 4.30000	4.78000 4.86000 4.90000 4.94000	33 9 1114 202	1 1 3 2
INTM	0.14	-2.78 %	12:37:45	1800	0,1400	1	31834	0.14000	0.14400	1000	2	3	0	[+]
IMR	0.14 0.14	0.11250 0.16850	12:37:34 12:37:34 15:14:17 09:00:00	1000 200 500 1400	0,1405 0,1405 0,1440 0,1400	1 1 1 1	200 500 5000 4999	0.13600 0.13050 0.12350 0.12300	0.14450 0.14800 0.15400 0.15500	12000 1500 500 5000	1 2 1 1
INTWORKS	5.90	0.00 %	15:58:41	45	6,0000	1	155	6.00000	6.20000	25	1	1	5	[+]
IWS	5.45 6.00	4.72000 7.05000	15:57:11 15:57:11 15:57:11 15:52:36	125 50 25 160	6,0000 6,0000 5,8500 5,8500	1 1 1 1	40 200 49 83	5.55000 5.50000 5.45000 5.30000	6.40000 6.50000 6.60000 6.65000	50 150 87 45	1 1 1 1
JRCGROUP	0.11	0.00 %	16:42:10	500	0,1140	1	5000	0.09800	0.11400	10250	1	101	10	[+]
JRC	0.10 0.12	0.09150 0.13600	16:42:10 16:41:31 16:41:00 16:18:13	3000 2000 5000 250	0,1090 0,1070 0,0975 0,1140	1 1 1 1	4000 15000 10000 1400	0.09750 0.09600 0.09450 0.09400	0.11500 0.11700 0.11800 0.11900	13052 11890 25900 13200	1 1 2 1
JRHOLDING	6.12	1.90 %	17:00:00	121	6,4200	0	0	0.00000	0.00000	0	0	8	49	[+]
JRH	6.02 6.42	4.90000 7.34000	17:00:00 17:00:00 17:00:00 16:47:29	79 50 50 10	6,4200 6,4200 6,4200 6,4200	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
JUJUBEE	1.58	-0.31 %	17:00:00	10	1,6300	2	1335	1.53500	1.63000	2272	3	20	32	[+]
JJB	1.55 1.64	1.26500 1.89500	16:30:08 16:30:08 16:30:08 16:29:12	400 300 690 270	1,5450 1,5450 1,5450 1,5500	1 1 4 2	1200 1135 2600 811	1.51500 1.51000 1.50000 1.48500	1.66500 1.67000 1.68000 1.69000	100 100 250 470	1 1 2 1
KANCELWEC	0.00	0.00 %	14:16:01	220	1,5200	1	1430	1.43000	1.52000	3596	2	0	0	[+]
KPI	0.00 0.00	1.22000 1.82000	13:54:07 09:37:47 15:12:07 13:48:28	1390 1190 666 1380	1,4700 1,4500 1,4600 1,4600	3 1 1 1	3808 2000 1105 599	1.42000 1.41000 1.40000 1.32000	1.60000 1.61000 1.65000 1.66000	499 5342 2000 3000	1 1 1 1
KBJ	16.30	-7.98 %	16:48:18	50	15,0000	1	1	14.85000	15.00000	3024	2	2	36	[+]
KBJ	14.95 16.30	13.05000 19.55000	16:19:16 16:16:36 14:58:30 14:58:30	60 150 50 300	15,0000 14,9500 15,0000 15,1500	1 1 1 1	100 160 500 135	14.80000 14.55000 14.50000 14.20000	15.75000 15.90000 16.00000 16.30000	140 696 60 3993	1 1 1 1
KLABATER	1.04	0.48 %	16:12:39	100	1,0550	2	1809	1.05500	1.09000	770	1	1	1	[+]
KBT	1.04 1.06	0.82800 1.24000	13:18:52 13:15:51 11:08:29 10:34:09	100 100 100 100	1,0500 1,0500 1,0350 1,0350	1 1 1 1	4800 50 400 150	1.05000 1.03500 1.00500 1.00000	1.09500 1.10000 1.11500 1.13500	300 200 1476 370	1 1 1 1
KLON	1.75	-2.86 %	16:39:54	215	1,7000	1	235	1.70000	1.74000	50	1	1	2	[+]
KLN	1.66 1.75	1.40000 2.10000	16:39:13 14:38:12 14:38:12 09:47:33	50 450 500 15	1,7000 1,6600 1,7100 1,7500	1 1 1 1	500 50 100 50	1.66000 1.60000 1.55000 1.50000	1.75000 1.76000 1.77000 1.79000	1691 5040 50 4280	2 2 1 1
KORBANK	7.35	-0.68 %	09:00:00	40	7,3500	1	20	7.40000	7.80000	30	1	0	0	[+]
KOR	7.35 7.35	5.90000 8.80000	14:46:57 14:46:57 14:46:57 13:10:13	275 20 94 40	7,4000 7,4500 7,6000 7,6000	1 1 1 1	460 25 20 57	7.35000 7.25000 7.10000 7.05000	8.00000 8.20000 8.30000 8.50000	40 50 232 626	1 2 1 1
KUBOTA	10.75	2.33 %	16:16:07	467	11,0000	1	680	10.55000	11.00000	279	2	3	31	[+]
KUB	10.75 11.05	8.60000 12.90000	16:16:07 15:54:32 15:13:10 15:08:02	293 169 1120 2	10,9500 10,8000 10,8000 11,0500	1 1 2 2	30 20 777 320	10.45000 10.40000 10.30000 10.25000	11.05000 11.10000 11.20000 11.40000	140 304 230 325	1 1 1 1
KUPIEC	0.00	0.00 %	17:00:00	1	1,2800	1	50	1.17000	1.27000	100	1	0	0	[+]
KPC	0.00 0.00	1.02500 1.53500	17:00:00 16:39:07 16:39:07 16:19:35	149 1 99 1979	1,2800 1,2700 1,2500 1,2400	1 1 1 1	100 120 200 6	1.16000 1.15000 1.13500 1.13000	1.28000 1.29000 1.30000 1.32000	18356 5150 100 100	4 3 1 1
LABOCANNA	0.40	-0.24 %	17:00:00	1	0,4160	2	1596	0.39700	0.41600	97	1	1	1	[+]
LCN	0.40 0.42	0.31600 0.47400	17:00:00 16:49:58 16:49:56 16:49:25	100 1 1 1	0,4160 0,3970 0,4160 0,3970	3 6 2 1	300 950 3413 1499	0.39600 0.39500 0.39400 0.39100	0.41700 0.42000 0.42200 0.42900	62 26991 4724 7000	1 4 1 1
LAURENPES	0.07	1.78 %	13:00:54	20	0,0686	1	4980	0.06760	0.06860	14980	1	27	2	[+]
LPS	0.07 0.07	0.04840 0.08960	12:57:54 11:25:38 11:10:49 11:10:49	20 50 8969 17960	0,0674 0,0690 0,0668 0,0668	1 2 1 1	11031 59941 50000 3000	0.06680 0.06640 0.06620 0.06600	0.06880 0.06900 0.06940 0.07000	28500 44057 30000 38990	1 1 1 2
LEGIMI	17.30	2.35 %	13:41:05	100	17,4000	1	150	16.80000	17.40000	302	2	0	3	[+]
LEG	17.30 17.40	13.90000 20.60000	13:29:56 13:29:56 17:00:00 16:10:56	50 50 104 96	17,4000 17,3000 17,0000 17,0000	1 1 1 2	120 39 90 712	16.50000 16.30000 16.20000 16.10000	19.60000 19.80000 20.00000 20.40000	300 200 145 8	1 1 2 1
LETUS	0.00	0.00 %	13:12:02	10	1,7000	1	667	1.50000	PKC	332	7	0	0	[+]
LET	0.00 0.00	1.36000 2.04000	13:02:47 13:02:47 13:00:06 17:00:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	134 8 66 13	1.49000 1.25000 1.20000 0.83000	1.49000 1.65000 1.66000 1.70000	1000 2364 800 1170	1 3 1 4
LGTRADE	2.90	0.00 %	16:42:48	200	2,9200	1	350	2.88000	2.92000	1500	1	5	15	[+]
LGT	2.80 2.98	2.32000 3.48000	11:44:54 11:22:51 11:22:51 11:22:51	700 330 700 335	2,8800 2,8000 2,8600 2,9000	1 1 1 1	800 800 549 995	2.62000 2.60000 2.58000 2.56000	2.94000 2.96000 3.00000 3.20000	800 3500 667 40555	1 1 1 1
LOKATYBUD	0.47	-0.84 %	11:00:00	1	0,4740	1	100	0.44000	0.47400	1269	1	0	0	[+]
LBD	0.47 0.47	0.38000 0.56500	11:00:00 11:00:00 11:00:00 11:00:00	30 50 100 50	0,4780 0,4780 0,4780 0,4780	1 1 1 1	100 100 200 200	0.43000 0.42000 0.40000 0.38000	0.47600 0.48000 0.49000 0.49400	500 3700 13145 1118	1 3 2 1
LUDUS	0.00	0.00 %	16:11:58	756	0,4550	1	200	0.42000	PKC	90000	2	0	0	[+]
LUD	0.00 0.00	0.36400 0.54600	16:11:58 15:54:12 10:37:51 10:37:51	144 300 1004 5352	0,4550 0,4540 0,4550 0,4550	2 1 1 1	400 200 200 500	0.41200 0.40600 0.40400 0.40200	0.42000 0.45200 0.45600 0.46000	500 8000 200 200	1 1 1 1
LUG	7.40	-1.34 %	16:34:20	331	7,3500	1	300	7.20000	7.45000	300	1	3	19	[+]
LUG	7.35 7.50	5.95000 8.85000	16:16:14 13:30:34 13:24:31 13:24:09	102 140 300 254	7,4000 7,5000 7,5000 7,5000	1 1 1 2	200 800 150 620	7.15000 7.05000 7.00000 6.90000	7.50000 7.60000 7.65000 7.75000	430 990 2000 400	2 2 1 1
LUKARDI	0.51	0.99 %	16:43:48	1995	0,5100	1	2019	0.50000	0.50500	1	1	4	2	[+]
LUK	0.51 0.51	0.40400 0.60500	16:43:48 16:30:42 16:27:33 10:08:03	5 1995 390 1	0,5050 0,5050 0,5050 0,5000	1 1 1 1	1999 2650 1200 2900	0.49000 0.48400 0.48000 0.46000	0.51000 0.57500 0.58000 0.62500	5 999 1745 2200	1 1 1 1
M4B	0.00	0.00 %	11:24:48	15	25,0000	1	5	14.00000	17.80000	100	1	0	0	[+]
M4B	0.00 0.00	20.00000 30.00000	11:03:01 11:00:00 11:00:00 12:13:59	12 5 195 25	16,0000 16,0000 16,0000 18,0000	1 1 1 0	1 150 1 0	5.00000 3.10000 1.00000 0.00000	18.30000 20.00000 23.80000 24.80000	92 100 29 220	1 1 1 1
MAKOLAB	4.74	-0.42 %	11:31:01	100	4,7200	1	324	4.72000	4.94000	405	1	1	5	[+]
MLB	4.72 4.80	3.80000 5.65000	10:59:41 10:30:25 14:29:28 12:31:51	508 424 88 5500	4,8000 4,7400 4,7400 4,5800	1 2 1 1	400 716 300 1000	4.62000 4.50000 4.44000 4.40000	5.00000 5.05000 5.30000 5.45000	171 540 1620 392	1 1 1 1
MAXIMUS	7.80	-3.75 %	15:45:26	40	7,7000	1	15	7.55000	8.00000	500	1	0	0	[+]
MAX	7.70 7.80	6.25000 9.35000	15:45:26 11:00:56 09:00:00 09:00:00	20 20 80 40	7,8000 8,0000 8,0000 8,0000	1 1 1 1	10 5 15 27	7.50000 7.40000 7.30000 7.05000	8.05000 8.10000 8.55000 8.60000	25 90 65 290	1 2 1 1
MAXIPIZZA	0.00	0.00 %	17:00:00	1	0,5250	1	2944	0.46400	0.52500	991	2	0	0	[+]
MXP	0.00 0.00	0.42000 0.63000	15:05:42 11:11:42 13:20:31 11:10:05	21 1500 4167 2358	0,4900 0,4640 0,4800 0,5250	1 1 1 1	3555 3444 1499 3600	0.46200 0.46000 0.42200 0.42000	0.53500 0.56000 0.58000 0.58500	2750 3312 2069 5200	1 1 1 1
MBFGROUP	0.00	0.00 %	16:41:55	212	3,2000	1	1559	4.00000	PKC	626	6	0	0	[+]
MBF	0.00 0.00	2.56000 3.84000	16:41:55 16:41:55 16:41:55 16:41:55	100 176 4 4	3,2000 3,2000 3,1900 3,1800	1 1 1 1	4 25 7 500	3.00000 2.61000 2.58000 1.46000	3.18000 3.32000 3.40000 3.60000	1559 800 748 3666	2 1 1 1
MEDAPP	0.39	4.18 %	17:00:00	200	0,3990	1	100	0.39800	0.39900	4155	1	679	237	[+]
MDA	0.33 0.40	0.31400 0.47000	17:00:00 17:00:00 16:47:58 16:47:58	1969 31 4 35	0,3990 0,3990 0,3990 0,3970	1 1 1 1	100 100 100 100	0.39700 0.39600 0.39500 0.39400	0.40000 0.40400 0.40900 0.41500	4000 35 30 30	1 1 1 1
MEDCAMP	0.68	-0.29 %	14:05:09	645	0,6800	1	250	0.68000	0.70800	2716	3	2	2	[+]
MDP	0.68 0.68	0.54600 0.81800	14:05:09 14:05:09 11:08:37 11:08:37	600 755 245 84	0,6820 0,6820 0,6820 0,6820	1 1 2 1	20 2700 1900 3000	0.67000 0.65200 0.65000 0.61600	0.71000 0.73600 0.73800 0.74000	1500 2111 1897 1000	1 1 1 1
MEDICOBIO	1.24	2.50 %	12:57:51	1000	1,2300	1	200	1.14000	1.21000	450	1	22	26	[+]
MDB	1.15 1.24	0.98800 1.48000	12:57:31 12:57:31 12:57:31 12:45:38	55 695 200 2000	1,2300 1,2300 1,2250 1,1500	1 1 1 1	350 200 200 200	1.13000 1.12000 1.11000 1.10000	1.21500 1.22000 1.23000 1.23500	900 2300 1495 850	1 2 1 2
MENNICASK	46.10	-0.43 %	14:10:14	2	46,0000	1	19	45.10000	46.00000	98	2	0	2	[+]
MNS	46.00 46.10	36.90000 55.20000	10:23:17 10:16:34 16:16:33 16:13:15	20 20 4 5	46,1000 46,1000 46,2000 45,1000	4 1 1 1	86 46 2 1	45.00000 44.20000 44.10000 44.00000	46.10000 46.20000 47.00000 47.40000	30 44 72 5	1 1 4 1
MERA	0.00	0.00 %	09:00:00	10	1,5000	1	100	1.47000	1.52000	20	1	0	0	[+]
MER	0.00 0.00	1.20000 1.80000	14:21:28 14:21:28 09:00:00 09:02:33	10 500 10 10	1,5100 1,4800 1,5000 1,5000	1 1 1 1	100 100 120 124	1.46000 1.44000 1.42000 1.40000	1.54000 1.56000 1.58000 1.60000	50 100 100 9700	1 1 1 2
MERLINGRP	0.00	0.00 %	17:00:00	2139	0,1700	1	5000	0.10000	PKC	53011	8	0	0	[+]
MRG	0.00 0.00	0.13600 0.20400	17:00:00 17:00:00 16:49:38 16:49:38	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 2 2	1 66273 100000 99420	0.03000 0.01500 0.01100 0.01000	0.07000 0.10000 0.13600 0.14000	2500 3000 956 680	1 1 1 1
MILISYS	2.02	-3.92 %	15:34:37	296	1,9600	2	2100	1.96000	2.02000	150	1	19	38	[+]
MLM	1.95 2.03	1.62000 2.42000	15:34:37 15:34:37 15:34:37 15:34:37	100 300 2204 100	1,9600 1,9700 1,9700 1,9800	1 2 1 1	1945 1301 1100 100	1.94500 1.93500 1.93000 1.91500	2.03000 2.04000 2.06000 2.07000	1616 927 100 100	1 1 1 1
MILKPOL	0.00	0.00 %	17:00:00	100	0,6800	2	1081	0.62000	0.68000	1510	1	0	0	[+]
MLP	0.00 0.00	0.54500 0.81500	12:48:36 12:02:38 09:44:49 09:00:00	25 242 529 874	0,6900 0,6700 0,6700 0,6700	1 1 1 1	999 400 4000 1000	0.56000 0.55000 0.50000 0.45000	0.69000 0.70000 0.72000 0.74000	1500 100 4000 2000	1 1 2 1
MILTON	0.65	-1.52 %	16:08:55	150	0,6500	1	1400	0.61500	0.65000	4635	1	0	0	[+]
MTN	0.65 0.65	0.52000 0.78000	17:00:00 17:00:00 17:00:00 16:33:28	1966 400 634 400	0,6600 0,6600 0,6600 0,6150	1 1 1 1	3000 2100 783 535	0.60000 0.59000 0.55500 0.55000	0.66000 0.70000 0.70500 0.72000	7500 3257 2199 9025	2 1 1 2
MINERAL	0.00	0.00 %	13:23:23	1	0,8050	1	43	0.75000	0.80000	1900	1	0	0	[+]
MND	0.00 0.00	0.64500 0.96500	13:06:49 13:06:49 13:06:49 13:06:49	1291 150 755 2004	0,7500 0,7500 0,7500 0,7600	1 1 1 1	2500 2045 1000 752	0.74500 0.74000 0.73500 0.71500	0.80500 0.81000 0.83000 0.84000	4232 1020 1205 2604	3 1 1 1
MMCPL	15.90	0.00 %	14:45:58	1	15,9000	1	1	14.50000	15.90000	97	1	0	0	[+]
MMC	15.00 15.90	12.80000 19.00000	09:44:48 09:43:12 09:00:00 11:53:01	1 1 1 114	15,0000 15,3000 15,9000 15,9000	1 1 1 1	7 1 7 27	14.10000 14.00000 13.90000 13.80000	16.20000 16.50000 16.60000 17.40000	100 203 100 42	1 1 1 1
MOONLIT	0.00	0.00 %	16:31:24	14656	0,1680	2	5401	PKC	PKC	5401	4	0	0	[+]
MLT	0.00 0.00	0.13450 0.20100	13:33:41 13:33:41 12:19:36 12:19:25	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	2 1 1 1	11000 1000 10694 2000	0.15000 0.12550 0.12000 0.10400	0.08000 0.17500 0.18000 0.21000	5000 200 10000 7500	1 1 1 1
MPAY	0.84	0.12 %	17:00:00	100	0,8410	2	350	0.84000	0.84100	25	1	29	25	[+]
MPY	0.84 0.86	0.67200 1.00800	17:00:00 16:49:55 16:49:55 16:49:55	225 7664 1636 700	0,8410 0,8600 0,8590 0,8570	1 1 1 3	13 900 450 4433	0.83900 0.83700 0.83200 0.83000	0.86000 0.86100 0.86300 0.86400	4526 1111 500 500	1 1 1 1
MPLVERBUM	6.75	-0.74 %	09:00:00	1	6,7500	1	11	5.45000	6.75000	3	1	0	0	[+]
VER	6.75 6.75	5.40000 8.10000	09:00:00 09:03:19 09:03:57 17:00:00	1 1 2 1	6,8000 6,8000 7,1000 7,1000	1 1 3 1	21 257 2081 200	5.40000 5.25000 5.20000 5.00000	6.80000 7.30000 7.95000 8.00000	192 1047 18 98	1 2 1 1
NEPTIS	105.00	0.00 %	09:17:18	1	105,0000	2	11	100.00000	109.00000	9	2	0	0	[+]
YAN	105.00 105.00	84.00000 126.00000	10:00:36 09:22:00 09:02:40 09:04:13	1 1 1 1	105,0000 105,0000 105,0000 105,0000	1 1 2 1	7 100 29 13	98.00000 97.00000 96.00000 95.00000	110.00000 115.00000 118.00000 120.00000	10 11 75 30	1 2 1 2
NESTMEDIC	1.45	-1.43 %	16:33:57	1000	1,3800	3	4301	1.37000	1.43000	3199	1	3	4	[+]
NST	1.38 1.45	1.16000 1.74000	16:33:57 09:36:28 09:00:00 11:53:23	2000 22 10 1000	1,3800 1,4500 1,4500 1,4000	1 2 1 2	1300 3090 2300 3165	1.36000 1.35000 1.34000 1.33000	1.44000 1.45000 1.47000 1.52000	3918 1968 2000 1300	1 1 1 1
NEXTBIKE	0.00	0.00 %	15:00:42	1	6,4000	1	10	6.00000	6.30000	25	1	0	0	[+]
NXB	0.00 0.00	5.15000 7.65000	15:00:00 11:00:00 15:00:00 15:00:00	10 67 55 50	6,4000 5,9500 6,0000 6,0000	1 1 1 1	18 15 25 20	5.75000 5.70000 5.50000 5.20000	6.40000 6.45000 6.55000 6.65000	34 10 25 30	2 1 1 1
NGGAMES	0.08	-1.73 %	17:00:00	20000	0,0796	1	891	0.07860	0.07960	9999	1	64	5	[+]
NGG	0.08 0.08	0.05700 0.10550	17:00:00 16:16:25 16:16:25 16:16:25	1 11109 1891 12000	0,0796 0,0786 0,0786 0,0788	1 1 3 1	38000 2000 62000 10000	0.07840 0.07820 0.07800 0.07780	0.07980 0.08000 0.08080 0.08160	12000 5663 39648 10940	1 1 1 2
NOCTILUCA	114.80	-1.74 %	17:01:58	22	112,8000	1	5	111.00000	113.00000	260	2	2	169	[+]
NCL	108.00 114.80	91.90000 137.60000	17:00:00 17:00:00 16:48:02 16:48:02	5 5 7 38	112,8000 112,8000 113,0000 112,0000	1 2 1 1	26 5 5 10	109.80000 109.20000 109.00000 108.60000	113.40000 114.60000 114.80000 116.00000	40 50 42 217	2 3 2 2
NOTORIA	0.00	0.00 %	11:53:03	89	5,5000	1	370	5.45000	5.70000	360	1	0	0	[+]
NTS	0.00 0.00	4.40000 6.60000	11:51:56 11:17:07 09:00:00 09:35:21	355 54 140 10	5,7000 5,7000 5,7000 5,9500	1 1 1 1	100 5000 200 1	4.04000 3.68000 3.02000 3.00000	7.20000 12.00000 12.20000 14.40000	25 99 314 1024	1 1 1 1
NOVAINV	0.59	1.70 %	17:00:00	1	0,5980	1	1878	0.59000	0.59800	2298	2	92	54	[+]
NOV	0.58 0.60	0.47200 0.70800	16:49:52 16:42:56 16:28:08 16:28:08	1000 1 222 620	0,5980 0,5980 0,5900 0,5980	2 2 1 1	1665 16652 2704 42	0.58800 0.58600 0.58400 0.58200	0.60000 0.60200 0.60400 0.60600	19254 2000 7708 7500	2 1 2 2
NWAI	18.40	0.00 %	09:35:29	30	18,4000	2	77	17.60000	18.40000	240	3	0	1	[+]
NWA	18.40 18.40	14.80000 22.00000	16:46:49 16:46:49 16:20:13 14:10:57	7 53 160 35	18,4000 18,2000 17,7000 17,7000	1 1 1 1	52 250 150 199	17.20000 16.00000 15.80000 15.60000	18.80000 18.90000 19.40000 19.90000	197 275 400 200	1 2 1 1
OLYMP	0.57	-1.05 %	15:20:34	10	0,5630	1	100	0.54100	0.55900	900	1	3	2	[+]
OLY	0.54 0.57	0.45450 0.68100	14:55:08 14:54:15 14:53:49 14:53:31	144 10 635 600	0,5640 0,5640 0,5440 0,5450	1 2 1 1	600 620 450 450	0.53600 0.53400 0.53300 0.52300	0.56000 0.56300 0.56400 0.56500	2000 625 726 1800	1 1 1 1
ONE2TRIBE	0.00	-6.32 %	12:43:09	893	0,3560	1	10	0.37800	0.38000	5398	1	0	0	[+]
O2T	0.00 0.00	0.30400 0.45600	12:43:09 12:43:09 15:30:55 13:42:25	1382 10 5408 77	0,3580 0,3780 0,3700 0,4000	1 1 1 1	2793 1106 5000 4294	0.35800 0.35600 0.35400 0.35200	0.39600 0.39800 0.40000 0.40400	6087 4310 3890 10000	1 1 1 1
ONEMORE	3.44	-7.00 %	17:02:22	50	3,1900	2	730	3.18000	3.19000	932	1	193	617	[+]
OML	3.01 3.48	2.76000 4.12000	17:01:02 17:00:00 17:00:00 17:00:00	50 966 34 666	3,1900 3,1900 3,1900 3,1900	3 2 4 1	745 3158 870 450	3.16000 3.15000 3.13000 3.12000	3.20000 3.22000 3.23000 3.24000	8000 144 750 1677	1 1 2 1
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	4000	0.50000	PKC	2510	4	0	0	[+]
ONC	0.00 0.00	4.80000 7.20000	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6,0000 6,0000 6,0000 6,0000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	1.00000 4.00000 6.00000 10.70000	1000 150 42 30	1 1 1 1
OPTIGIS	0.51	2.23 %	09:49:04	1	0,5050	2	6505	0.46000	0.49800	1600	1	0	0	[+]
OPI	0.51 0.51	0.40400 0.60500	16:17:18 13:44:44 13:40:51 13:35:36	500 1 1416 1416	0,4940 0,5050 0,4700 0,4600	1 1 1 1	2300 2000 1128 700	0.45200 0.45000 0.44400 0.44200	0.50000 0.51000 0.51500 0.52500	1000 2327 3750 1006	1 1 2 1
ORGANIC	0.00	0.00 %	11:00:00	355	3,0600	1	20	2.92000	3.12000	20	1	0	0	[+]
ORG	0.00 0.00	2.46000 3.66000	11:00:00 11:00:00 11:00:00 11:00:00	5 5 5 5	3,0600 3,0600 3,0600 3,0600	1 1 1 1	20 20 20 20	2.90000 2.88000 2.80000 2.70000	3.14000 3.16000 3.18000 3.20000	20 150 20 20	1 1 1 1
ORZLOPONY	0.00	0.00 %	12:01:23	3000	2,7800	1	1130	2.64000	2.70000	1434	1	0	0	[+]
ORL	0.00 0.00	2.24000 3.32000	12:01:23 14:12:50 11:17:24 11:17:24	334 190 407 843	2,7000 2,6000 2,7000 2,7000	1 1 1 1	764 3000 3141 5000	2.62000 2.56000 2.54000 2.50000	2.76000 2.78000 2.80000 2.84000	1900 1000 770 900	1 1 1 1
OUTDOORZY	0.70	4.31 %	12:59:57	5	0,7260	1	1270	0.70000	0.72600	4570	3	4	2	[+]
OUT	0.70 0.73	0.55800 0.83400	12:59:57 12:59:40 12:59:40 12:37:37	500 1425 200 200	0,7200 0,7100 0,7100 0,7100	1 1 1 1	500 1000 1000 800	0.68600 0.68000 0.67000 0.66000	0.73000 0.73200 0.73400 0.74000	3243 3000 3200 1729	1 1 2 1
OVIDWORKS	0.40	1.25 %	17:00:00	1	0,4050	1	1000	0.37700	0.40500	6049	2	7	3	[+]
OVI	0.38 0.41	0.32200 0.48200	16:32:21 15:53:43 15:52:58 14:43:24	250 197 53 1000	0,3760 0,3760 0,4020 0,4020	2 1 1 1	4553 2703 1999 2800	0.37600 0.37000 0.36300 0.36200	0.42000 0.42700 0.42800 0.44000	700 1505 3132 3000	1 1 1 1
OZECAPITAL	0.92	-2.92 %	17:00:00	100	0,9320	1	3345	0.89400	0.93200	1700	1	33	30	[+]
OZE	0.90 0.96	0.73600 1.10000	16:28:17 16:00:48 15:58:38 15:54:09	1000 2425 3000 2000	0,8960 0,9000 0,9000 0,9000	1 2 1 2	3391 2595 2200 3027	0.88200 0.88000 0.84200 0.84000	0.93600 0.93800 0.94200 0.94600	2493 1000 2000 2120	1 1 1 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	2	6000	0.16100	PKC	830	1	0	0	[+]
PTE	0.00 0.00	0.44800 0.67000	11:00:00 11:00:00 11:00:00 11:00:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.16000 0.50000 0.56000 0.70000	300 140 409 195556	1 1 1 1
PARTNER	0.00	0.00 %	09:53:32	100	0,1270	1	1000	0.12150	0.12650	3700	1	0	0	[+]
PRN_	0.00 0.00	0.10200 0.15200	11:41:17 09:04:21 09:04:21 09:04:21	200 257 2500 6131	0,1250 0,1270 0,1250 0,1245	2 3 1 1	4500 18925 11626 3700	0.12100 0.12050 0.12000 0.11600	0.12700 0.12800 0.12850 0.12950	39522 8000 10000 11600	2 2 1 1
PEMUG	0.86	3.73 %	17:00:00	25	0,8900	1	1300	0.85200	0.89000	6443	4	24	20	[+]
PMG	0.83 0.89	0.68800 1.03000	17:00:00 17:00:00 17:00:00 17:00:00	2000 500 1344 986	0,8900 0,8900 0,8900 0,8900	1 1 1 1	300 3029 3333 300	0.85000 0.84800 0.84200 0.84000	0.89200 0.89800 0.90000 0.90400	3112 1866 2300 3500	2 1 2 1
PIXELCROW	0.00	0.00 %	13:18:38	100	0,2460	1	700	0.24000	0.25000	1000	1	0	0	[+]
PIX	0.00 0.00	0.19700 0.29400	15:02:56 10:40:33 17:00:01 17:00:00	1 1 3198 1500	0,2460 0,2180 0,2500 0,2500	1 1 1 1	500 800 400 1500	0.23800 0.23000 0.22400 0.22000	0.25200 0.25400 0.25600 0.25800	500 1000 2000 263	1 1 1 1
PLASMA	0.00	0.00 %	11:00:00	8020	0,1600	2	17798	0.12800	PKC	170	1	0	0	[+]
PSM	0.00 0.00	0.12800 0.19200	11:00:00 11:00:00 11:00:00 11:00:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 0 0 0	12000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.12000 0.12800 0.19900 0.34800	7000 17633 1525 27797	1 1 1 2
PLATIGE	28.00	3.57 %	17:00:00	300	29,0000	1	73	28.10000	29.00000	306	2	4	125	[+]
PLI	27.10 29.00	22.40000 33.60000	16:49:36 16:49:36 16:49:36 16:49:36	4 25 90 47	29,0000 29,0000 28,9000 28,7000	1 1 1 1	25 48 25 125	28.00000 27.90000 27.50000 27.10000	29.50000 30.00000 30.10000 30.50000	25 1845 16 25	1 3 1 1
PLGROUP	0.00	0.00 %	17:00:00	2000	0,1770	3	1098	0.15000	PKC	15780	2	0	0	[+]
PLG	0.00 0.00	0.14200 0.21200	17:00:00 17:00:00 14:48:17 12:14:20	1100 1800 2000 1000	0,1770 0,1770 0,1865 0,1780	1 1 0 0	2000 30000 0 0	0.13100 0.01000 0.00000 0.00000	0.01000 0.14000 0.17700 0.18000	4000 2000 15300 500	1 1 2 1
POINTPACK	43.00	0.68 %	16:49:50	2	44,3000	1	1000	43.10000	44.30000	160	1	0	20	[+]
PNT	43.00 44.30	34.40000 51.60000	13:25:14 10:37:10 10:33:55 10:33:55	20 47 11 58	43,1000 43,0000 43,0000 43,0000	1 3 2 1	120 1100 88 370	42.80000 42.60000 42.50000 42.40000	44.50000 44.60000 44.70000 44.80000	88 145 85 45	2 2 2 1
POLMAN	0.54	1.89 %	09:02:05	1	0,5400	1	2000	0.50400	0.53800	1379	1	0	0	[+]
PLM	0.54 0.54	0.43200 0.64800	13:34:45 13:34:45 13:34:45 10:44:34	3801 4477 1500 890	0,5300 0,5300 0,5400 0,5300	2 2 1 1	3481 4500 4082 2500	0.50200 0.49100 0.49000 0.48300	0.54000 0.55000 0.57000 0.57800	4820 890 1977 4040	2 1 1 1
POLTRONIC	0.00	0.00 %	11:32:40	1000	0,9900	2	675	0.98000	0.99000	1700	1	0	0	[+]
PTN	0.00 0.00	0.79500 1.18000	09:40:48 09:11:12 16:47:05 13:05:54	1000 2000 1 1	0,9900 1,0000 1,0200 0,9800	1 1 1 2	2000 2350 1053 1632	0.97000 0.96000 0.95000 0.94000	1.02000 1.03000 1.04000 1.07000	2998 971 4358 2000	1 1 1 1
POLYSLASH	5.98	-2.97 %	16:16:53	1	5,8800	2	216	5.66000	5.94000	149	1	7	43	[+]
PSH	5.64 6.10	4.79000 7.16000	16:16:47 16:16:47 15:55:53 15:53:00	125 199 1 240	5,8800 5,8600 5,8600 5,6400	1 2 1 1	460 450 973 200	5.64000 5.62000 5.58000 5.52000	5.98000 6.06000 6.10000 6.12000	295 706 220 152	2 3 1 1
PPG	0.00	0.00 %	09:01:40	3510	0,3500	1	1000	PKC	PKC	5060	2	0	0	[+]
PPG	0.00 0.00	0.28000 0.42000	09:01:40 09:01:40 16:29:40 16:00:38	300 200 45 200	0,3520 0,3660 0,3700 0,3680	2 1 1 1	900 400 1488 500	0.35200 0.34400 0.34000 0.33200	0.34600 0.35000 0.36600 0.36800	2530 10000 200 200	1 2 1 1
PREFAGRP	0.00	0.00 %	11:24:44	2	31,4000	1	19	27.40000	20.00000	54	1	0	0	[+]
PFG	0.00 0.00	25.20000 37.60000	11:24:44 11:00:00 15:00:00 15:00:38	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	2 60 5 5	24.00000 22.00000 17.00000 14.00000	30.00000 31.40000 34.00000 35.00000	17 8 2 40	1 1 1 1
PRESENT24	0.15	-2.80 %	16:47:01	1000	0,1390	1	6000	0.13000	0.13900	4877	1	27	4	[+]
P24	0.13 0.15	0.12200 0.18200	14:29:28 12:55:54 12:54:20 12:21:22	3000 10000 7000 123	0,1290 0,1320 0,1330 0,1420	1 1 1 1	1070 5005 10000 13000	0.12900 0.12800 0.12600 0.12500	0.14000 0.14900 0.15000 0.15200	10000 7505 7978 27694	1 1 1 3
PROACTA	1.14	1.79 %	09:00:00	7	1,1400	1	999	1.08000	1.12000	1200	2	0	0	[+]
PAC	1.14 1.14	0.91500 1.36000	17:00:00 16:49:03 16:46:50 09:00:39	20 90 200 6	1,1200 1,0700 1,0800 1,1400	1 1 1 1	999 3000 1970 2000	1.02000 1.01000 0.98000 0.96000	1.13000 1.14000 1.15000 1.19000	200 6458 3200 6088	1 2 2 3
PROMISE	0.00	0.00 %	10:16:03	5	3,7000	1	50	3.58000	3.66000	100	1	0	0	[+]
PRO	0.00 0.00	2.96000 4.44000	09:54:07 09:54:06 09:57:28 09:49:03	47 40 76 300	3,6400 3,6400 3,6400 3,7000	1 1 1 1	50 100 40 100	3.56000 3.52000 3.50000 3.42000	3.76000 3.78000 3.80000 3.84000	100 50 80 100	1 1 1 1
PRYMUS	6.75	0.00 %	16:40:04	5	6,7500	1	20	6.60000	6.75000	180	2	1	7	[+]
PRS	6.50 6.75	5.40000 8.10000	16:40:04 16:40:04 16:39:46 16:39:46	40 20 20 305	6,7000 6,6500 6,6000 6,6000	1 1 1 1	20 30 30 100	6.50000 6.40000 6.35000 6.30000	6.80000 6.85000 6.90000 6.95000	20 30 40 170	1 1 1 3
PTWP	57.50	2.70 %	09:34:07	10	57,0000	1	149	55.50000	57.00000	140	2	0	1	[+]
PTW	57.00 57.50	46.00000 69.00000	09:00:00 14:48:12 09:00:00 09:00:00	2 1 2 2	57,5000 55,5000 57,5000 57,5000	2 1 1 2	968 1 150 171	55.00000 54.00000 52.50000 50.50000	57.50000 60.00000 60.50000 61.00000	285 456 138 150	1 1 1 1
PYRAMID	25.10	-3.47 %	09:22:59	85	25,0000	1	70	24.80000	25.00000	70	1	0	3	[+]
PDG	25.00 25.10	20.10000 30.10000	09:22:59 09:22:59 14:03:20 14:03:20	20 10 40 20	25,0000 25,1000 25,9000 25,9000	1 1 1 1	10 20 10 10	24.70000 24.60000 24.40000 24.20000	25.30000 25.40000 25.50000 25.70000	60 20 2220 10	2 2 1 1
QUARTICON	0.00	0.00 %	11:07:10	28	1,3600	1	50	1.22000	1.30000	200	1	0	0	[+]
QON	0.00 0.00	1.09000 1.63000	11:00:00 15:00:00 15:00:00 11:00:00	40 50 61 20	1,3600 1,3400 1,3400 1,3000	1 2 1 1	100 200 100 1000	1.20000 1.15000 1.10000 1.00000	1.32000 1.34000 1.36000 1.37000	100 150 32 200	1 1 1 1
QUBICGMS	3.29	-1.52 %	16:49:19	150	3,2400	2	98	3.12000	3.24000	80	1	2	5	[+]
QUB	3.13 3.29	2.64000 3.94000	16:12:46 15:10:44 15:10:44 15:10:44	20 382 82 150	3,2400 3,1300 3,1300 3,1400	2 1 1 2	214 100 100 203	3.11000 3.06000 3.02000 3.01000	3.27000 3.28000 3.30000 3.31000	990 400 1375 113	1 1 1 1
READGENE	2.94	1.36 %	16:42:41	50	2,9800	1	100	2.96000	3.00000	100	1	1	2	[+]
RDG	2.94 2.98	2.36000 3.52000	16:42:41 16:42:41 16:42:41 12:23:57	500 100 50 50	2,9600 2,9600 2,9400 2,9400	1 1 1 1	20 20 200 50	2.94000 2.88000 2.86000 2.84000	3.02000 3.04000 3.06000 3.08000	100 100 100 260	1 1 1 2
REDCARPET	59.50	0.82 %	14:53:38	1	61,5000	1	5	58.00000	62.50000	5	1	0	2	[+]
RCM	59.00 61.50	47.60000 71.00000	14:52:18 09:00:49 09:00:49 09:00:49	2 20 7 5	61,5000 59,0000 59,0000 59,5000	1 2 1 2	10 36 4 48	57.50000 57.00000 56.00000 55.50000	65.50000 67.50000 68.00000 68.50000	3 3 3 7	1 1 1 1
REDDEV	0.00	-11.55 %	14:29:11	133	0,4210	1	3000	0.31000	PKC	13830	8	0	0	[+]
RDS	0.00 0.00	0.38100 0.57000	14:29:11 14:29:11 14:29:11 14:29:11	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 2 0	500 1000 15001 0	0.20000 0.10000 0.01000 0.00000	0.45000 0.47500 0.49000 0.51600	110 400 250 6195	1 1 1 1
REMEDIS	0.00	0.00 %	11:00:00	12500	0,0800	1	3000	0.06000	0.09000	27313	1	0	0	[+]
REM	0.00 0.00	0.05600 0.10400	15:00:00 11:02:41 11:00:00 15:00:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 2 2	3000 3000 5001 15000	0.05500 0.05000 0.04000 0.03500	0.09500 0.10000 0.17000 0.17600	5000 32250 5000 4000	1 1 1 1
REMORSOL	17.00	4.22 %	17:01:22	1	17,3000	1	6	16.50000	17.30000	372	1	0	8	[+]
RSP	16.50 17.35	13.60000 20.40000	17:00:33 17:00:00 17:00:00 16:41:59	100 34 100 1	17,3000 17,3000 17,3000 17,3500	1 1 2 1	39 95 345 300	16.35000 16.25000 16.20000 16.15000	17.40000 17.45000 17.90000 17.95000	95 10 117 9	1 1 1 1
ROBINSON	3.10	0.00 %	09:23:23	4	3,1000	1	50	3.02000	3.08000	50	1	0	0	[+]
RBS	3.10 3.10	2.48000 3.72000	09:53:03 15:24:28 15:24:28 12:14:10	4 155 45 5	3,1000 3,1000 3,1000 3,1000	1 1 1 1	1326 50 9 50	3.00000 2.92000 2.90000 2.82000	3.10000 3.18000 3.22000 3.24000	322 50 221 45	2 1 1 1
ROCCA	0.00	0.00 %	16:19:02	130	3,0000	1	20	2.86000	3.02000	20	1	0	0	[+]
RCA	0.00 0.00	2.40000 3.60000	16:19:02 16:19:02 11:32:21 11:32:07	20 20 30 20	3,0000 2,9800 2,9600 2,9600	1 1 1 1	20 319 25 20	2.82000 2.80000 2.72000 2.70000	3.06000 3.08000 3.10000 3.12000	20 20 20 20	1 1 1 1
ROVITA	0.00	0.00 %	11:00:00	860	0,1500	1	40000	0.01000	PKC	6338	1	0	0	[+]
ROV	0.00 0.00	0.12000 0.18000	15:00:00 15:00:00 15:00:00 11:21:40	3190 500 100 1168	0,1600 0,1600 0,1710 0,1720	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.12000 0.13000 0.15000 0.29000	7000 182093 5750 3000	2 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	1	0,4200	1	100	0.43000	0.43000	1681	1	0	0	[+]
RCW	0.00 0.00	0.33600 0.50000	11:41:08 11:02:16 11:02:16 11:02:16	177 823 250 1427	0,4200 0,4200 0,4200 0,4200	1 1 1 0	10000 1480 5700 0	0.34000 0.33800 0.19000 0.00000	0.45000 0.63000 0.70000 0.96000	20 3920 500 5000	1 1 1 1
S4E	0.00	0.00 %	12:22:51	1	24,0000	1	17	22.20000	23.80000	78	1	0	0	[+]
S4E	0.00 0.00	19.20000 28.80000	12:22:51 12:22:51 11:54:20 11:34:21	10 24 1 10	23,0000 22,8000 22,8000 22,0000	1 1 1 1	370 14 20 17	22.00000 21.20000 21.00000 20.60000	24.00000 24.40000 24.80000 25.00000	98 41 305 20	2 1 1 2
SAKANA	0.00	0.00 %	13:24:28	2400	0,5000	1	1505	0.46200	0.50000	5268	1	0	0	[+]
SKN	0.00 0.00	0.40000 0.60000	12:54:34 12:47:45 12:13:15 12:13:15	1193 1500 210 390	0,5000 0,5000 0,5000 0,4800	1 1 1 2	2174 1505 1200 3850	0.46000 0.42800 0.42600 0.40200	0.52000 0.53500 0.54000 0.55000	2000 1506 1924 4140	1 1 1 1
SAULETECH	3.28	0.30 %	13:30:20	50	3,2900	1	95	3.21000	3.26000	526	1	4	12	[+]
SLT	3.21 3.33	2.63000 3.93000	13:28:23 13:28:23 13:26:48 13:26:48	905 529 500 66	3,2100 3,2100 3,2200 3,2700	2 1 1 1	530 4 4 10	3.20000 3.16000 3.11000 3.08000	3.27000 3.28000 3.29000 3.30000	905 813 401 1589	1 2 1 1
SDSOPTIC	30.60	0.32 %	16:42:45	35	31,4000	1	15	30.80000	31.40000	56	1	2	68	[+]
SDS	30.60 32.00	24.50000 36.70000	16:42:45 16:42:45 16:31:18 16:31:18	15 50 15 59	31,4000 31,4000 30,8000 30,8000	3 4 3 1	400 1000 3933 58	30.70000 30.60000 30.50000 30.30000	31.50000 32.00000 32.10000 32.20000	463 100 300 100	2 1 1 1
SEDIVIO	12.40	-7.39 %	17:00:00	91	11,9000	1	109	11.90000	12.25000	28	1	2	25	[+]
SED	11.85 12.85	9.92000 14.85000	17:00:00 17:00:00 16:49:56 16:39:05	16 1 1 1	11,9000 11,9000 11,9500 12,2000	1 1 2 1	175 50 300 170	11.75000 11.60000 11.45000 11.10000	12.30000 12.40000 12.95000 13.00000	164 210 1 985	1 1 1 2
SFD	2.75	-1.48 %	16:49:03	4	2,6700	1	60	2.64000	2.67000	36	1	12	33	[+]
SFD	2.62 2.76	2.20000 3.30000	16:22:03 16:18:14 15:35:30 15:03:30	2 3 10 4	2,6400 2,6200 2,6800 2,6800	2 1 6 1	678 190 2007 50	2.62000 2.61000 2.60000 2.58000	2.68000 2.69000 2.70000 2.72000	349 1429 800 3760	2 1 1 1
SFKPOLKAP	0.61	0.00 %	11:00:00	20	0,6050	1	1155	0.56000	0.60500	825	1	0	0	[+]
SFK	0.61 0.61	0.48400 0.72500	11:00:00 11:00:00 11:00:00 11:00:00	20 10 20 20	0,6050 0,6050 0,6000 0,6000	1 1 1 1	2047 2491 100 500	0.55000 0.51500 0.48000 0.40000	0.61000 0.65000 0.73000 0.75000	3334 100 100 100	1 1 1 1
SOFTBLUE	0.27	0.00 %	13:05:42	1	0,2750	3	4500	0.26600	0.27500	15316	4	5	1	[+]
SBE	0.27 0.28	0.22000 0.32800	13:05:27 12:52:48 12:49:01 09:14:28	1263 1874 190 55	0,2670 0,2670 0,2670 0,2750	1 3 2 1	8653 7000 6286 3831	0.26500 0.26300 0.26200 0.26100	0.27700 0.27800 0.27900 0.28100	8272 5000 12373 4500	2 2 2 1
SOLARINOV	0.07	10.00 %	11:00:00	1	0,0682	2	18000	0.06300	0.06780	25313	1	0	0	[+]
SIN	0.07 0.07	0.04780 0.08860	15:25:39 15:25:39 15:25:39 15:25:39	61199 64500 64500 11889	0,0620 0,0620 0,0620 0,0620	1 1 1 1	10000 25000 25000 12000	0.06200 0.06140 0.06100 0.06020	0.06800 0.06820 0.06880 0.06940	20000 30000 14130 25000	1 1 1 1
SONKA	6.82	-9.50 %	16:23:40	1000	6,4800	1	40	6.48000	6.68000	40	1	20	134	[+]
SOK	6.40 7.00	5.46000 8.18000	16:23:02 16:23:02 16:23:02 16:23:02	80 40 40 40	6,4600 6,4600 6,4800 6,5000	2 2 2 2	520 171 231 840	6.46000 6.44000 6.40000 6.34000	6.70000 6.72000 6.74000 6.76000	345 40 40 40	2 1 1 1
STARWARD	79.20	1.05 %	16:44:48	10	76,8000	1	1	76.60000	76.80000	21	2	2	127	[+]
STA	73.00 79.20	63.40000 95.00000	16:43:12 16:34:48 16:33:30 16:28:31	2 15 9 5	76,8000 76,6000 76,6000 76,6000	2 1 1 1	48 50 2 70	75.00000 74.00000 73.00000 72.60000	77.00000 78.00000 78.20000 78.80000	200 46 50 50	1 1 1 1
STEMCELLS	0.40	-0.50 %	11:09:54	200	0,4000	1	200	0.38000	0.40000	70	1	0	0	[+]
SCS	0.40 0.40	0.32000 0.48000	10:16:25 09:16:03 16:29:20 14:20:32	1236 365 399 200	0,4020 0,4020 0,4020 0,4100	1 1 1 1	500 400 397 795	0.37200 0.36600 0.36000 0.35200	0.42000 0.43000 0.43800 0.44000	400 300 1704 500	1 1 1 1
SUNDRAGON	0.45	-4.11 %	17:00:00	230	0,4315	1	2970	0.42600	0.43150	770	1	200	87	[+]
SDG	0.42 0.45	0.36000 0.54000	16:48:30 16:42:42 16:42:42 16:42:42	30 5399 1795 693	0,4260 0,4240 0,4240 0,4260	1 1 2 1	2865 9200 5500 2500	0.42350 0.42300 0.42100 0.41900	0.43300 0.43400 0.43950 0.44000	500 1000 3000 3956	1 1 1 1
SUNTECH	7.40	-4.00 %	16:29:51	300	7,2000	1	150	7.22000	7.26000	11	1	9	68	[+]
SUN	7.20 7.46	5.92000 8.88000	16:28:35 16:28:35 15:41:13 12:28:02	1049 300 200 2	7,2000 7,2200 7,2200 7,2200	2 4 1 1	5900 1190 618 2	7.20000 7.16000 7.14000 7.12000	7.34000 7.36000 7.46000 7.50000	700 500 800 507	1 1 1 1
SWALLET	0.00	0.00 %	09:46:08	1	5,6400	1	58	5.64000	5.96000	377	2	0	0	[+]
SWT	0.00 0.00	4.77000 7.14000	09:05:21 09:00:00 10:33:14 10:33:14	1 1 1 25	5,9600 5,6400 6,0400 5,7000	1 1 1 1	144 54 96 40	5.56000 5.54000 5.50000 5.46000	5.98000 6.02000 6.08000 6.30000	30 60 448 40	1 1 2 1
SYNERGA	1.01	5.47 %	12:00:46	85	1,0600	2	695	1.02500	1.05500	1360	2	8	8	[+]
SNG	1.01 1.06	0.80800 1.21000	12:00:46 11:55:39 11:47:47 11:46:35	615 300 45 460	1,0550 1,0550 1,0550 1,0500	2 2 1 1	515 3677 2500 200	1.02000 1.01000 1.00500 0.99000	1.06000 1.06500 1.07000 1.07500	1295 500 3510 633	3 1 2 2
SZAR	0.11	1.77 %	12:43:39	1	0,1150	1	7	0.10600	0.11400	2695	1	1	0	[+]
SZR	0.11 0.12	0.08900 0.13300	09:00:00 09:00:00 09:00:00 09:00:00	100 2 798 100	0,1110 0,1110 0,1110 0,1130	2 2 1 1	19000 12000 10000 21000	0.10200 0.10000 0.09750 0.09500	0.11500 0.11700 0.11900 0.12000	7999 7777 16750 5000	1 1 1 1
TAMEX	1.84	5.75 %	16:47:22	1	1,8400	1	160	1.66000	1.84000	1207	2	3	6	[+]
TOS	1.62 1.84	1.48000 2.20000	12:26:33 12:25:15 10:25:26 09:26:10	1200 1000 403 330	1,7000 1,6900 1,6500 1,6200	1 4 1 1	199 4250 1000 1010	1.65000 1.51000 1.45000 1.35000	1.85000 1.88000 1.92000 1.98000	2843 987 942 1627	2 1 1 1
TAXNET	3.50	0.57 %	15:51:06	1000	3,5200	2	53	3.50000	3.70000	1005	3	4	14	[+]
TXN	3.50 3.72	2.80000 4.20000	15:51:06 11:53:55 11:26:03 11:25:46	5 38 337 538	3,5200 3,7200 3,7200 3,7200	1 1 1 1	100 100 50 30	3.46000 3.44000 3.42000 3.34000	3.72000 3.74000 3.76000 3.78000	162 90 235 85	1 1 2 1
TELEMEDPL	1.21	0.83 %	17:00:00	11	1,2100	1	100	1.08000	1.21000	78	1	0	0	[+]
TMP	1.21 1.21	0.97000 1.45000	09:00:00 15:44:18 14:58:31 14:58:31	11 546 450 200	1,2100 1,2000 1,0800 1,1300	1 1 2 1	606 100 1500 100	1.06000 1.04000 1.00000 0.98000	1.24000 1.26000 1.27000 1.28000	100 89 2000 12330	1 1 1 2
TELESTRADA	0.00	0.00 %	16:24:52	204	14,8000	1	171	14.60000	14.80000	555	2	0	0	[+]
TLS	0.00 0.00	11.90000 17.70000	14:37:51 11:33:12 10:17:20 15:43:15	29 120 35 71	14,6000 14,9000 14,9000 14,9000	1 0 0 0	138 0 0 0	14.50000 0.00000 0.00000 0.00000	15.00000 15.10000 15.20000 15.40000	1400 240 132 30	2 1 1 1
TELGAM	0.52	-2.78 %	11:29:08	950	0,5250	3	11259	0.51500	0.53000	4709	2	20	10	[+]
TLG	0.51 0.53	0.41600 0.62000	11:29:08 10:37:57 10:31:17 09:17:40	500 4000 9450 3450	0,5250 0,5150 0,5150 0,5100	3 1 3 1	7500 10000 7624 500	0.51000 0.50500 0.50000 0.49200	0.53500 0.54000 0.54500 0.56000	500 800 1200 500	1 1 2 1
TERMO2PWR	0.19	-0.78 %	16:27:49	100	0,1915	1	10149	0.18500	0.19150	7900	1	21	4	[+]
T2P	0.19 0.19	0.14900 0.22300	16:23:05 16:22:47 16:22:29 14:08:34	1651 5499 250 2026	0,1850 0,1855 0,1880 0,1855	1 2 1 1	8680 7743 10000 15000	0.18250 0.18200 0.18150 0.18100	0.19300 0.19500 0.19550 0.19600	1951 4200 11300 11398	1 1 1 1
TRUEGAMES	0.39	6.67 %	14:03:20	3000	0,4160	1	300	0.41000	0.42500	6649	1	31	13	[+]
TGS	0.39 0.45	0.31200 0.46600	13:58:25 13:20:44 13:19:40 12:51:42	200 3000 3000 1000	0,4160 0,4250 0,4160 0,4390	1 1 1 1	1500 500 500 500	0.40600 0.40000 0.39100 0.38200	0.43900 0.44000 0.44500 0.44600	3000 7978 700 2500	1 1 2 1
UNIFIED	0.00	0.00 %	15:00:00	1000	0,3100	2	7273	0.22000	0.31000	9047	2	0	0	[+]
UFC	0.00 0.00	0.24800 0.37200	11:11:03 11:06:09 11:00:45 11:00:00	1000 1127 2500 2500	0,3000 0,3000 0,3000 0,3000	1 1 1 1	40000 500 1 5	0.13200 0.12000 0.10000 0.05000	0.32000 0.45000 0.64000 0.72000	10706 4000 9000 1725	3 1 1 1
VAKOMTEK	0.95	-2.58 %	09:00:00	150	0,9450	1	1150	0.87000	0.94500	1000	1	0	0	[+]
VKT	0.95 0.95	0.76000 1.13000	17:00:00 10:04:57 10:04:57 10:04:57	1 799 1053 1042	0,9700 0,8400 0,9500 0,9600	1 1 1 1	1800 1000 1000 5	0.78500 0.34200 0.26000 0.20000	0.95000 1.20000 1.24000 1.34000	1053 233 1799 765	1 1 3 1
VARSAV	0.67	-4.12 %	15:58:10	12	0,6520	1	300	0.65400	0.67600	2499	1	28	19	[+]
VAR	0.65 0.68	0.53600 0.80400	15:44:01 15:40:36 13:58:23 12:07:19	531 768 1501 2546	0,6520 0,6540 0,6700 0,6820	3 1 1 1	3457 1600 999 2800	0.65200 0.65000 0.64600 0.64200	0.67800 0.68000 0.68800 0.69800	5563 1501 2801 100	1 1 1 1
VERBICOM	0.00	0.00 %	12:07:14	17	1,2700	1	100	1.21000	1.27000	83	1	0	0	[+]
VRB	0.00 0.00	1.02000 1.52000	09:00:00 09:00:00 10:39:35 10:39:35	100 300 1625 50	1,2600 1,2600 1,2400 1,2500	1 1 1 1	833 100 200 2000	1.20000 1.15000 1.13000 1.12000	1.28000 1.29000 1.30000 1.31000	100 1052 1819 100	1 2 2 1
VIDIS	4.90	0.00 %	09:02:32	2	4,9000	1	5000	4.22000	4.90000	249	2	0	0	[+]
VDS	4.90 4.90	3.92000 5.85000	09:03:18 09:03:20 11:29:48 09:29:16	2 2 500 350	4,9000 4,9000 4,7000 4,9000	2 1 1 1	491 666 500 1	4.20000 3.36000 3.00000 2.38000	5.00000 5.15000 5.45000 6.45000	500 1170 250 200	1 1 1 1
VISION	0.00	0.00 %	11:07:51	10950	0,0220	1	50000	0.02100	PKC	246950	2	0	0	[+]
VIV	0.00 0.00	0.01550 0.02850	15:11:32 15:00:00 15:00:00 15:00:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 1 2	25000 50000 25000 200000	0.01750 0.01200 0.01150 0.01050	0.01000 0.02000 0.02100 0.02200	8820000 9148 390 346995	6 1 1 1
VRFABRIC	9.78	2.15 %	14:34:26	2	9,9900	1	10	9.70000	9.97000	10	1	0	1	[+]
VFA	9.78 9.99	7.82400 11.73600	14:34:26 14:32:39 14:32:39 12:58:41	13 2 18 2	9,9000 9,9000 9,8000 9,8000	2 1 2 3	113 15 30 50	9.60000 9.50000 9.40000 9.30000	9.98000 9.99000 10.00000 10.00200	15 115 1215 40	1 2 3 1
VRFACTORY	0.45	-4.24 %	16:43:15	90	0,4290	2	2376	0.41300	0.42900	3948	1	14	6	[+]
VRF	0.41 0.45	0.35900 0.53600	16:37:11 16:37:11 12:39:31 12:32:51	2100 400 324 6000	0,4130 0,4140 0,4200 0,4200	1 1 1 2	20000 5000 500 574	0.41200 0.41000 0.40500 0.40000	0.43000 0.43400 0.44000 0.44400	500 500 500 500	1 1 1 1
WERTHHOLZ	0.00	0.00 %	13:18:38	500	0,3600	1	2002	0.31200	0.35800	3149	1	0	0	[+]
WHH	0.00 0.00	0.28800 0.43200	16:49:19 12:34:02 12:34:02 17:00:00	878 5725 1892 1	0,3600 0,3500 0,3500 0,3780	1 1 1 1	6452 5 1 1	0.31000 0.10000 0.05000 0.02000	0.36000 0.38000 0.42600 0.43800	5556 12383 4732 1999	1 1 1 1
WESTREAL	0.52	0.00 %	11:00:00	20	0,5200	1	200	0.47000	0.52000	1459	1	0	0	[+]
WRE	0.52 0.52	0.41600 0.62000	11:00:00 15:00:00 11:04:42 11:04:15	20 1 232 97	0,5200 0,5200 0,4800 0,4800	1 2 2 2	200 800 2000 3565	0.46200 0.46000 0.45400 0.45000	0.52500 0.53000 0.54000 0.54500	514 100 480 3500	1 1 1 1
WIERZYCL	0.94	0.00 %	09:00:00	20	0,9400	1	720	0.94000	0.99000	2400	2	0	0	[+]
WRL	0.94 0.94	0.75200 1.12500	11:53:05 11:28:20 09:00:00 12:11:22	840 600 20 103	0,9400 0,9400 0,9400 0,9400	1 1 1 1	200 200 500 500	0.93000 0.90400 0.88000 0.87000	0.99200 0.99400 0.99600 0.99800	200 200 200 200	1 1 1 1
WOODPCKR	21.20	-3.77 %	17:00:00	30	20,4000	2	360	19.90000	20.40000	141	1	6	129	[+]
WPR	19.80 21.20	17.00000 25.40000	17:00:00 17:00:00 16:42:20 16:42:20	70 1 6 25	20,4000 20,4000 19,8000 20,0000	2 1 2 1	109 10 290 1	19.80000 19.75000 19.70000 19.65000	20.50000 20.80000 20.90000 21.00000	787 92 153 20	1 2 1 1
XBSPROLOG	62.50	0.00 %	13:24:35	4	62,0000	1	45	62.00000	67.50000	30	1	0	8	[+]
XBS	62.00 62.50	50.00000 75.00000	13:24:35 13:24:35 13:24:35 13:24:35	40 30 30 27	62,0000 62,0000 62,5000 62,5000	1 2 1 1	22 58 54 20	60.50000 60.00000 59.00000 53.00000	69.50000 70.00000 72.00000 87.50000	28 30 28 30	1 1 1 1
XPLUS	1.51	0.00 %	15:17:09	13	1,5500	1	1	1.53000	1.54000	100	1	2	4	[+]
XPL	1.46 1.55	1.21000 1.81000	15:17:09 15:16:30 15:16:30 15:08:58	87 13 87 13	1,5400 1,5400 1,5200 1,5200	3 1 1 2	483 200 200 300	1.46000 1.45000 1.43000 1.42000	1.55000 1.56000 1.57000 1.58000	1087 3590 200 1500	1 1 1 1
ZORTRAX	0.33	-0.59 %	17:00:00	1901	0,3380	1	675	0.32500	0.33800	3258	1	229	75	[+]
ZRX	0.32 0.34	0.26500 0.39700	17:00:00 17:00:00 17:00:00 16:46:44	400 5299 2800 2094	0,3380 0,3380 0,3380 0,3350	2 1 1 1	1100 1000 1500 1611	0.32400 0.32300 0.32100 0.32000	0.33900 0.34100 0.34200 0.34400	1000 6144 3600 1800	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	64418.0	-0.72%	17:09
WIG20	1884.7	-0.75%	17:09
WIG20 Fut	1920.0	-0.62%	17:04
WIG20USD	429.1	-0.57%	17:15
mWIG40	4869.8	-0.46%	17:09
sWIG80	20405.1	-1.43%	17:09

Notowania Świat
Dow	33666.3	+0.35%	22:03
Nasdaq	13201.3	+0.83%	22:00
Nikkei	31872.5	-1.54%	8:15
DAX	15323.5	+0.70%	17:35
Ropa WTI	91.8	-1.97%	22:55
Złoto	1865.4	-0.51%	22:55

Notowania Waluty
EUR/PLN	4.63931	+0.13%	22:55
CHF/PLN	4.79904	+0.19%	22:55
USD/PLN	4.39055	-0.44%	22:55
EUR/USD	1.05666	+0.58%	22:55
GBP/USD	1.22041	+0.55%	22:55
USD/JPY	149.285	-0.13%	22:55

Forum
» Gra - dywidendy 2014 [39]
» Greenx [3][GRX]
» Spółka groszowa [0][RAE]
» ## prośba o dodanie ASM... [0]
» . [1]
» Prośba o aktualizację MERIT... [0][MEI]
» Na Orlen czas? [3][ PKN]
» ## porśba o dodanie Polyslash... [4]
» Sanwil - proszę Państwa! [13][SNW]
» prośba o dodanie SHO SHOPER [0]

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