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	0,1165	17:04	183	0.12	-0.85 %	11150	0.1120	0.1165	7907	261	30	[+]
ONE	0.11 0.12	0.0940 0.1410	17:01 17:00 17:00 16:48	9979 21 850 2400	0,1165 0,1165 0,1165 0,1150	2 3 1 4	30000 19389 12277 162100	0.1115 0.1110 0.1105 0.1100	0.1180 0.1205 0.1210 0.1230	2508 3500 7950 500	2 1 1 1
4MASS	6,4000	17:00	521	6.08	5.26 %	200	6.3000	6.4000	25105	72	453	[+]
4MS	6.01 6.43	4.8650 7.2900	17:00 17:00 17:00 17:00	79 402 19 1	6,4000 6,4000 6,4000 6,4000	1 1 1 2	158 250 20 345	6.2500 6.2300 6.2200 6.2000	6.4100 6.4200 6.4300 6.4400	500 1000 3317 200	1 1 3 1
4MOBILITY	2,3600	15:10	5	0.00	0.00 %	40	2.2600	2.3600	35	0	0	[+]
4MB	0.00 0.00	1.8900 2.8200	13:19 11:26 17:00 17:00	50 40 979 50	2,3600 2,3400 2,3400 2,3400	1 1 1 1	40 40 50 50	2.2000 2.1600 2.1000 2.0200	2.4400 2.5000 2.6000 2.6600	40 50 50 40	1 1 1 1
7FIT	10,1000	09:40	100	10.10	4.12 %	208	9.6500	10.1000	99	0	1	[+]
7FT	10.10 10.10	8.1000 12.1000	16:49 16:49 16:49 11:26	716 152 2 1	9,7000 9,7500 10,1000 10,6000	1 1 1 1	120 836 185 81	9.6000 9.5500 9.0000 8.0000	10.5000 10.6000 11.0000 11.7000	149 190 414 98	1 1 2 1
7LEVELS	7,1000	11:00	28	7.10	0.00 %	76	6.6000	7.1000	27	0	0	[+]
7LV	7.10 7.10	5.7000 8.5000	11:00 11:00 11:00 11:00	2 2 2 2	7,1000 7,1000 7,1000 7,1000	1 1 1 0	33 100 1 0	3.1800 0.8200 0.2200 0.0000	7.2500 7.9500 8.3000 12.0000	69 1438 30 250	1 1 1 1
ABAK	4,7000	09:20	220	4.70	0.00 %	460	4.5000	4.7000	500	0	1	[+]
ABK	4.70 4.70	3.7600 5.6000	13:01 12:13 09:06 09:00	300 23 40 200	4,7000 4,7000 4,5000 4,7000	1 0 0 0	100 0 0 0	4.1000 0.0000 0.0000 0.0000	4.8000 5.0000 7.0000 0.0000	500 200 1000 0	1 1 1 0
ADATEX	0,3260	17:00	100	0.32	2.52 %	1945	0.2820	0.3260	3898	5	2	[+]
ADX	0.32 0.33	0.2560 0.3800	15:21 15:01 10:53 10:50	1768 2702 1 1	0,3180 0,3180 0,3200 0,3200	1 1 1 1	6000 4000 1000 500	0.2760 0.2740 0.2720 0.2660	0.3280 0.3340 0.3400 0.3460	3972 200 5000 492	2 1 1 1
AERFINANC	0,0900	15:00	300	0.00	0.00 %	73000	0.0700	0.0895	6413	0	0	[+]
AER	0.00 0.00	0.0630 0.1170	15:00 11:00 11:00 11:00	200 6216 100 3610	0,0900 0,0700 0,0700 0,0700	1 1 0 0	800 10000 0 0	0.0600 0.0500 0.0000 0.0000	0.0900 0.1000 0.1090 0.1300	200566 800 10000 32020	2 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	35	2.5200	PKC	2454	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 2 1	100 200 201 500	1.5000 1.2000 1.0000 0.8000	1.5100 1.6500 1.8000 2.0000	100 10 50 100	1 1 1 1
AGROLIGA	17,6000	10:21	2	17.70	-0.56 %	111	16.6000	17.6000	72	0	1	[+]
AGL	16.80 17.70	14.2000 21.2000	09:38 09:32 09:32 09:26	1 47 3 1	17,7000 16,8000 17,0000 17,7000	1 1 1 2	20 185 10 410	16.3000 16.0000 15.9000 15.7000	17.7000 17.9000 18.2000 18.4000	22 56 5 25	2 1 1 2
AITON	0,4260	09:22	50	0.00	0.00 %	200	0.3860	0.4180	2611	0	0	[+]
AIT	0.00 0.00	0.3420 0.5100	16:26 16:26 09:21 10:25	800 200 50 600	0,4260 0,4160 0,4180 0,4180	1 1 1 1	200 200 200 200	0.3840 0.3820 0.3800 0.3780	0.4200 0.4220 0.4260 0.4280	3000 2000 4085 500	1 1 1 1
AKCEPTFIN	0,3580	11:00	20	0.36	0.00 %	500	0.3100	0.3580	2493	0	0	[+]
AFC	0.36 0.36	0.2880 0.4280	11:00 11:00 11:00 11:00	20 20 20 20	0,3580 0,3580 0,3580 0,3580	1 1 1 1	1500 1700 400 1000	0.3020 0.3000 0.2800 0.2600	0.3600 0.3900 0.4000 0.4100	3000 200 4500 200	1 1 2 1
ANALIZY	18,0000	13:20	4	18.00	-4.76 %	160	17.0000	18.0000	46	0	0	[+]
AOL	18.00 18.00	14.4000 21.6000	15:55 11:21 17:00 16:20	4 184 50 13	18,9000 18,0000 18,0000 16,2000	1 2 1 2	75 142 200 225	16.1000 16.0000 15.0000 14.0000	18.9000 19.0000 19.7000 19.8000	35 50 70 125	1 1 1 1
APANET	1,9300	14:52	500	1.86	-1.53 %	210	1.8100	1.9800	50	1	2	[+]
APA	1.84 1.93	1.4900 2.2200	14:52 14:52 12:31 11:50	85 115 85 50	1,9200 1,9000 1,8400 1,8600	1 1 1 2	100 100 200 267	1.7200 1.6800 1.6400 1.6100	1.9900 2.0400 2.1200 2.1400	100 50 95 488	1 1 1 1
APIS	0,0266	15:00	1	0.03	0.00 %	7200	0.0260	0.0260	396	6	0	[+]
ASA	0.03 0.03	0.0178 0.0326	11:00 11:00 11:12 11:00	2800 3000 2000 3000	0,0252 0,0252 0,0266 0,0266	1 1 2 1	20000 75915 310000 100	0.0250 0.0222 0.0220 0.0216	0.0266 0.0268 0.0292 0.0294	172812 49000 78592 80000	3 1 2 2
APS	4,6200	16:44	964	0.00	0.00 %	33	4.6200	4.8200	316	0	0	[+]
APS	0.00 0.00	3.7000 5.5000	16:44 16:44 16:44 12:48	318 100 18 605	4,6400 4,7400 4,7400 4,7400	1 1 2 1	100 149 800 2000	4.1200 4.0200 4.0000 2.8000	4.8400 4.8800 5.0500 5.2000	1999 12 407 107	3 1 1 1
AQUABB	14,0000	09:32	5	0.00	0.00 %	5	13.6000	14.1000	5	0	0	[+]
AQU	0.00 0.00	11.2000 16.8000	10:01 09:00 09:00 09:00	5 2 2 2	14,0000 13,8000 13,8000 13,8000	2 1 1 1	27 10 10 20	13.5000 13.4000 13.2000 13.0000	14.3000 14.4000 14.7000 15.0000	10 20 10 616	1 1 1 1
AQUAPOZ	10,0000	09:00	2	10.00	0.00 %	250	9.1000	9.5500	240	0	0	[+]
AQA	10.00 10.00	8.0000 12.0000	09:00 09:00 09:00 09:00	2 2 2 2	10,0000 10,0000 10,0000 10,0000	1 1 1 1	40 79 179 160	8.3500 8.3000 8.2500 8.2000	10.0000 10.4000 10.8000 11.0000	580 140 148 497	1 1 1 1
ARTGAMES	0,7100	10:24	53	0.69	2.90 %	1037	0.6700	0.7100	1147	3	2	[+]
ARG	0.69 0.71	0.5520 0.8280	10:24 10:24 10:24 10:24	570 340 130 970	0,7080 0,7000 0,7000 0,6980	2 2 1 1	685 764 560 401	0.6660 0.6640 0.6600 0.6560	0.7240 0.7260 0.7300 0.7440	870 2553 8001 1726	1 2 1 1
ASMODEV	1,2500	17:00	3	1.05	19.05 %	200	1.0800	1.2800	700	17	19	[+]
AMV	0.97 1.25	1.0100 1.5100	16:49 16:49 16:49 16:49	200 140 10 700	1,2500 1,2400 1,2400 1,2400	1 2 1 1	1400 5200 200 1800	1.0500 1.0200 0.9900 0.9800	1.2900 1.3000 1.3300 1.3500	5000 5440 200 200	1 3 1 1
ASTRO	0,1370	12:55	1001	0.00	0.00 %	1000	0.1370	0.1400	800	0	0	[+]
ASR	0.00 0.00	0.1100 0.1640	11:58 09:00 09:00 09:00	350 650 2500 1000	0,1370 0,1370 0,1370 0,1370	1 1 1 1	7574 1000 1500 13333	0.1360 0.1340 0.1330 0.1320	0.1410 0.1420 0.1460 0.1480	2000 3393 700 1800	2 1 1 1
ATCCARGO	16,3500	15:32	3	17.00	-0.91 %	367	16.3500	16.8000	131	2	32	[+]
ATA	16.05 17.20	13.6000 20.4000	15:32 12:12 12:12 12:05	260 251 49 30	16,6000 16,5500 16,5000 16,1000	1 1 1 1	51 100 9 7	16.2000 16.1500 16.1000 15.9000	16.9000 17.0000 17.1000 17.1500	295 476 137 78	1 2 1 1
ATOMJELLY	1,5100	12:25	50	1.51	-0.66 %	50	1.4300	1.5100	500	0	0	[+]
ATJ	1.51 1.51	1.2100 1.8100	09:26 15:07 14:21 14:21	10 20 160 1000	1,5100 1,5200 1,4300 1,4300	1 2 1 1	200 222 200 100	1.3900 1.3700 1.3500 1.3000	1.5200 1.5300 1.5400 1.5500	1110 80 100 100	2 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1010	PKC	16290	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 1 0	1100 50000 50000 0	0.1000 0.0110 0.0100 0.0000	0.0100 0.1000 0.1880 0.1970	10208 5000 5000 1000	2 1 1 1
AUXILIUM	0,7050	17:00	1	0.75	-6.00 %	2600	0.6700	0.7050	1399	66	43	[+]
AUX_	0.60 0.82	0.6000 0.9000	17:00 17:00 17:00 16:49	500 500 2000 1000	0,7050 0,7050 0,7050 0,6800	1 1 6 1	400 1000 18900 200	0.6600 0.6500 0.6000 0.5800	0.7100 0.7200 0.7300 0.7400	200 200 200 200	1 1 1 1
AZTEC	2,3600	09:27	10	2.36	-2.48 %	50	2.3400	2.3600	260	0	0	[+]
AZC	2.36 2.36	1.8900 2.8200	10:32 11:21 11:21 11:21	15 5 45 50	2,4200 2,4800 2,4800 2,4400	1 1 1 1	50 50 100 50	2.2600 2.2400 2.2000 2.1600	2.4000 2.5000 2.5200 2.5800	300 758 140 50	1 2 1 1
BALTICON	12,7000	16:46	2	0.00	0.00 %	183	12.1000	12.6000	5	0	0	[+]
BLT	0.00 0.00	10.2000 15.2000	12:58 12:58 09:00 16:07	159 13 65 2	12,6000 12,7000 13,2000 13,2000	2 1 1 1	27 120 10 5	12.0000 11.9000 11.6000 11.2000	12.7000 12.8000 12.9000 13.6000	164 5 74 100	2 1 2 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10240	0.2500	PKC	13468	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 0 0	5000 44000 0 0	0.1500 0.0100 0.0000 0.0000	0.0100 0.1200 0.1400 0.1500	128 2320 3981 4000	1 1 1 1
BINARY	4,9600	17:00	5	4.80	0.40 %	50	4.8200	4.9600	794	4	21	[+]
BHX	4.80 4.96	3.8400 5.7500	16:48 16:11 16:11 16:08	300 1 7 13	4,9600 4,9600 4,9000 4,9000	1 1 1 1	100 25 50 45	4.6600 4.6000 4.5600 4.5000	5.1000 5.2000 5.3000 5.5000	3600 25 2400 333	1 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1001	0.1000	PKC	7019	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	1 500 1000 9000	0.0950 0.0800 0.0700 0.0600	0.1000 0.1500 0.1570 0.1600	200 2500 600 3901	1 1 1 2
BIOGENED	20,6000	13:45	1	0.00	0.00 %	61	18.4000	20.2000	100	0	0	[+]
BGD	0.00 0.00	16.5000 24.6000	12:43 12:41 09:12 09:12	24 100 2 13	19,4000 20,0000 21,0000 20,8000	1 1 1 1	24 9 39 200	18.3000 17.4000 17.3000 17.2000	20.8000 21.0000 22.8000 23.8000	49 96 50 75	1 1 1 2
BIOMASS	0,1718	17:00	100	0.17	0.47 %	8919	0.1708	0.1718	7100	138	24	[+]
BEP	0.17 0.17	0.1372 0.2055	16:46 16:42 16:02 16:00	20380 2890 200 425	0,1708 0,1710 0,1720 0,1720	1 3 2 2	10000 15167 4000 9826	0.1702 0.1700 0.1698 0.1696	0.1720 0.1724 0.1754 0.1756	8216 865 9945 6620	1 4 1 1
BIZTECH	0,1570	13:14	66	0.16	-0.63 %	994	0.1530	0.1570	5932	22	3	[+]
BTK	0.15 0.16	0.1240 0.1860	13:09 09:15 09:15 09:15	2 6000 3000 819	0,1570 0,1520 0,1520 0,1540	1 1 2 1	8000 5500 60700 12800	0.1520 0.1510 0.1500 0.1490	0.1580 0.1590 0.1600 0.1610	15330 5000 500 12100	5 1 1 1
BKDGAMES	4,5200	15:19	24	4.38	3.20 %	10	4.5200	4.5400	1061	1	5	[+]
BKD	4.32 4.54	3.5100 5.2400	15:16 15:16 15:16 14:09	10 30 20 3	4,3200 4,3200 4,3600 4,5200	1 1 2 1	30 30 50 30	4.4400 4.2400 4.2000 4.1400	4.5500 4.6000 4.6200 4.6400	30 30 20 30	1 1 1 1
BLACKPOIN	0,8050	11:27	85	0.81	-0.62 %	773	0.7750	0.8050	1441	0	0	[+]
BPN	0.81 0.81	0.6450 0.9650	09:00 09:00 09:00 09:00	20 20 20 20	0,8050 0,8100 0,8100 0,8100	1 1 1 1	2724 999 2137 4000	0.7700 0.7000 0.6900 0.6700	0.8100 0.8200 0.8500 0.8800	522 2600 1178 1529	1 1 1 1
BLACKROSE	1,1400	17:00	130	1.13	3.64 %	2044	1.0700	1.1400	841	46	51	[+]
BRP	1.01 1.22	0.9050 1.3500	15:41 15:41 15:13 15:12	1693 800 600 1275	1,1000 1,1000 1,0800 1,0900	1 2 1 1	466 3500 588 1000	1.0600 1.0500 1.0400 1.0300	1.1500 1.1600 1.1800 1.2100	1100 500 1400 1130	2 1 1 1
BPC	0,2000	14:40	87	0.20	5.26 %	16	0.1950	0.2000	3200	5	1	[+]
BPC	0.20 0.20	0.1560 0.2340	14:40 12:06 11:41 10:09	313 22 2487 2500	0,1990 0,1950 0,1990 0,1950	1 1 2 2	6336 6000 3200 11376	0.1840 0.1820 0.1810 0.1800	0.2040 0.2060 0.2080 0.2160	400 3761 599 4989	1 1 2 1
BRAS	0,1860	17:00	2350	0.19	3.33 %	1500	0.1820	0.1860	7649	30	6	[+]
BSA	0.18 0.19	0.1490 0.2220	17:00 16:04 16:04 16:03	650 2320 2680 20	0,1860 0,1860 0,1850 0,1850	1 1 2 1	1500 11813 1500 2500	0.1810 0.1800 0.1780 0.1770	0.1880 0.1900 0.1980 0.2000	26055 19569 1400 25742	2 1 1 4
BSH	4,6400	17:00	5	4.50	3.11 %	36	4.2700	4.6400	15	2	8	[+]
BSH	4.04 4.65	3.6000 5.4000	16:00 15:57 14:11 14:06	5 5 100 346	4,2500 4,6500 4,2000 4,6500	1 1 1 1	1895 100 100 149	4.2500 4.2200 4.1000 4.0700	4.6500 4.7000 4.7400 4.7500	109 15 20 20	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	PKC	8515	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	800 1000 2000 3000	0.2800 0.2600 0.2400 0.2300	0.3700 0.3720 0.3820 0.3840	2800 500 500 450	1 1 1 1
CANNABIS	0,5250	17:00	2000	0.54	-1.87 %	334	0.5180	0.5250	17	76	40	[+]
CBD	0.51 0.54	0.4290 0.6430	17:00 17:00 17:00 16:49	5 30 85 1	0,5250 0,5250 0,5250 0,5250	1 1 1 2	4000 5036 969 5057	0.5170 0.5150 0.5140 0.5130	0.5260 0.5270 0.5280 0.5290	4568 3588 295 3333	1 1 1 1
CARBON	5,8400	17:00	38	7.90	-35.11 %	372	5.8400	5.9600	63	63	410	[+]
CRB	5.52 7.90	5.0600 7.5800	17:00 17:00 17:00 17:00	145 2 2 3	5,8400 5,8400 5,8400 5,8400	4 1 1 1	729 5 200 35	5.8000 5.6000 5.5800 5.5400	6.0000 6.2200 6.2600 6.2800	1098 100 500 669	3 1 1 3
CCS	0,9500	10:24	234	0.00	0.00 %	700	0.9700	1.0000	1954	0	0	[+]
CCS	0.00 0.00	0.7600 1.1400	13:08 16:45 16:30 13:00	299 151 1 10772	1,0300 0,9500 1,0300 0,9550	2 1 1 1	277 1123 500 799	0.9500 0.9100 0.9000 0.8050	1.0100 1.0400 1.0500 1.1000	1929 1000 500 500	2 1 1 1
CDA	23,2000	17:02	20	23.20	0.43 %	795	23.2000	23.5000	32	0	4	[+]
CDA	23.00 23.70	18.6000 27.8000	15:44 15:23 15:23 15:23	25 16 2 2	23,2000 23,2000 23,2000 23,2000	3 2 1 3	85 4 988 315	23.1000 23.0000 22.9000 22.8000	23.6000 23.7000 23.8000 24.0000	2 404 20 6	1 3 1 1
CFG	3,9400	17:00	26	4.05	-2.48 %	11	3.9200	3.9400	1963	1	3	[+]
CFG	3.92 4.05	3.2400 4.8600	16:45 14:23 13:43 13:43	38 428 41 25	3,9200 3,9400 3,9400 3,9400	1 1 1 1	3 47 50 20	3.8700 3.8500 3.8400 3.8100	3.9700 3.9800 4.0100 4.0500	511 800 1000 622	1 1 1 2
CHERRY	13,3000	17:00	1	12.85	5.56 %	69	12.6000	13.3000	129	1	12	[+]
CHP	12.70 13.40	10.3000 15.4000	16:48 16:22 12:50 11:17	73 1 1 2	12,7000 13,3000 12,7500 12,7500	1 1 1 1	150 200 100 500	12.5500 12.5000 12.4500 12.4000	13.3500 13.5500 13.6000 13.7500	86 5 14 100	1 1 2 1
CMI	17,9000	15:32	1	16.30	11.18 %	734	16.5000	17.9000	167	0	4	[+]
CMI	16.30 17.90	13.1000 19.5000	15:32 15:32 15:29 15:26	10 8 1 1	17,4000 17,3000 17,3000 17,3000	1 1 1 1	10 10 10 10	15.5000 15.4000 15.3000 15.2000	18.0000 18.4000 18.9000 19.0000	20 20 39 10	1 1 1 1
CONSOLE	12,8000	11:48	6	13.30	-7.25 %	19	12.8000	13.6000	20	0	3	[+]
CLA	12.80 13.30	10.7000 15.9000	11:48 11:36 11:36 11:36	15 155 20 4	12,9000 13,0000 13,0000 13,1000	1 1 1 1	68 25 40 60	12.6000 12.5000 12.0000 11.5000	14.0000 14.1000 14.2000 14.3000	346 35 138 55	3 1 2 1
COPERNIC	1,0300	15:00	200	0.00	0.00 %	430	0.0100	PKC	2346	0	0	[+]
CRS	0.00 0.00	0.8250 1.2300	15:00 15:00 15:00 15:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.9200 1.0000 1.0300 1.1000	22000 6 4985 1300	1 1 4 1
CWA	2,8600	16:24	96	2.95	-4.67 %	104	2.8600	2.9400	500	0	1	[+]
CWA	2.86 2.95	2.3600 3.5400	09:04 09:00 11:36 10:52	200 10 1 200	2,9500 2,9500 3,0000 2,9400	1 1 1 1	200 200 176 374	2.8200 2.8000 2.7200 2.6900	2.9500 2.9900 3.0000 3.0200	635 200 1199 1280	1 1 2 1
CZARNKOW	0,0985	11:00	100	0.10	0.00 %	120	0.0970	0.0985	6088	1	0	[+]
BRO	0.10 0.10	0.0690 0.1280	11:00 11:00 11:00 11:00	1000 50 6 500	0,0985 0,0985 0,0985 0,0985	1 1 1 1	500 810 1618 15277	0.0890 0.0875 0.0860 0.0840	0.0990 0.1000 0.1100 0.1220	17813 17452 200 200	1 1 1 1
DANKS	0,7150	13:43	10	0.71	0.00 %	6382	0.6950	0.7150	63728	7	5	[+]
DNS	0.67 0.72	0.5650 0.8450	12:36 12:35 12:35 12:32	1401 8 2092 549	0,7100 0,7100 0,7050 0,7050	1 1 1 1	7000 2855 800 999	0.6800 0.6550 0.6100 0.6050	0.7200 0.7300 0.7600 0.7800	23421 9999 2000 1849	2 1 1 2
DDISTANCE	0,3400	15:39	10	0.33	0.59 %	1775	0.3160	0.3400	700	9	3	[+]
DDI	0.33 0.34	0.2640 0.3960	09:33 16:32 16:01 16:01	8792 20 4000 300	0,3300 0,3380 0,3300 0,3290	1 1 1 1	200 1999 4000 1394	0.3040 0.3010 0.3000 0.2900	0.3410 0.3420 0.3430 0.3460	2000 3400 380 5250	1 1 2 1
DEKTRA	9,4400	16:48	275	9.50	0.00 %	821	9.4400	9.5400	260	1	7	[+]
DKR	9.44 9.54	7.6000 11.4000	16:47 14:48 14:48 14:47	200 60 8 3	9,4800 9,5400 9,5400 9,5200	1 2 2 2	1000 147 2200 295	9.4200 9.4000 9.3800 9.3400	9.5600 9.5800 9.6000 9.6200	420 20 38 392	2 1 1 2
DETGAMES	1,9000	17:00	5	1.75	1.06 %	100	1.6400	1.9000	95	2	3	[+]
DEG	1.70 1.90	1.4000 2.1000	17:00 17:00 16:35 15:39	40 10 575 92	1,9000 1,9000 1,7700 1,7000	1 1 2 1	50 50 100 50	1.6000 1.5500 1.5000 1.4600	2.0000 2.0400 2.1000 2.1600	50 50 300 50	1 1 3 1
DEVORAN	0,0724	10:44	555	0.07	3.43 %	28450	0.0702	0.0720	4501	6	0	[+]
DEV	0.07 0.07	0.0498 0.0922	09:21 09:20 16:20 16:07	3000 2000 14598 2000	0,0722 0,0710 0,0700 0,0700	1 1 2 1	43237 6000 2000 20000	0.0700 0.0682 0.0672 0.0670	0.0724 0.0726 0.0728 0.0732	4145 20000 1000 1500	1 1 1 1
DGNET	7,5000	16:49	11	7.28	2.74 %	13	7.0800	7.5000	20	0	1	[+]
DGN	7.28 7.50	5.8400 8.7200	16:49 16:49 16:49 16:49	20 20 20 13	7,5000 7,4600 7,4400 7,4000	1 1 1 1	20 2 20 50	6.8000 6.7400 6.7000 6.6000	7.5200 7.5400 7.5600 7.5800	20 20 20 20	1 1 1 1
DITIX	0,1670	09:00	5	0.17	0.00 %	16057	0.1590	0.1670	12478	0	0	[+]
DTX	0.17 0.17	0.1340 0.2000	09:00 14:32 14:30 14:30	5 1543 500 804	0,1670 0,1590 0,1625 0,1625	1 1 1 1	16400 10000 4000 11193	0.1565 0.1555 0.1545 0.1505	0.1685 0.1695 0.1700 0.1730	4990 9995 27422 10000	1 1 2 1
DRAGEUS	1,9000	09:02	50	0.00	0.00 %	100	1.7500	1.8950	200	0	0	[+]
DRG	0.00 0.00	1.5200 2.2800	09:01 09:01 09:01 09:09	554 1 100 12	1,8200 1,8850 1,8800 1,9000	1 1 1 1	69 100 100 100	1.7300 1.7200 1.7100 1.7000	1.9000 1.9350 1.9700 1.9950	5492 100 100 100	3 1 1 1
DRFINANCE	0,5800	15:26	2000	0.00	0.00 %	591	0.5600	0.6150	500	0	0	[+]
DRF	0.00 0.00	0.4640 0.6950	15:23 13:34 13:34 13:33	2000 5 695 1654	0,5900 0,6300 0,6200 0,5500	1 3 1 1	1000 6842 1373 999	0.5550 0.5500 0.5400 0.5250	0.6200 0.6300 0.6600 0.6850	4139 4902 1952 2354	2 1 1 1
DUALITY	1,5950	16:37	4	0.00	0.00 %	200	1.5500	1.5900	1407	0	0	[+]
DUA	0.00 0.00	1.2800 1.9100	16:37 16:37 16:36 16:36	20 20 27 200	1,5850 1,5800 1,5700 1,5650	3 1 1 1	66 200 20 200	1.5450 1.5400 1.5350 1.5300	1.5950 1.6000 1.6050 1.6200	26 20 138 1172	2 1 1 3
EASYCALL	4,2600	12:05	475	4.26	0.47 %	40	4.2200	4.4000	40	1	2	[+]
ECL	4.26 4.26	3.4200 5.1000	11:06 12:48 12:45 12:07	25 6 28 230	4,2600 4,2400 4,2600 4,4400	1 1 1 1	25 70 25 50	4.1200 4.1000 3.9000 3.8800	4.4400 4.4600 4.5000 4.5600	15 40 250 20	1 1 1 1
ECCGAMES	0,6000	15:31	81	0.60	-5.36 %	219	0.6000	0.6400	900	0	0	[+]
ECC	0.60 0.60	0.4800 0.7200	10:34 16:46 14:27 14:26	100 24 1 1503	0,6340 0,6420 0,6460 0,5900	2 1 1 1	297 300 1000 50	0.5900 0.5820 0.5800 0.5580	0.6420 0.6440 0.6460 0.6480	476 500 287 1900	1 1 1 1
ECO5TECH	1,4150	12:10	746	1.40	0.00 %	150	1.3300	1.4100	200	3	4	[+]
ECT	1.40 1.42	1.1200 1.6800	12:10 12:10 12:10 12:10	1530 100 150 490	1,4100 1,4100 1,4050 1,4000	1 1 3 1	150 3000 5300 100	1.3150 1.3100 1.3000 1.2600	1.4150 1.4300 1.4700 1.4800	2651 100 700 200	1 1 2 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1500	0.1430	PKC	2900	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	2 1 1 1	24550 1000 1000 1000	0.1400 0.1360 0.1320 0.1210	0.1430 0.1460 0.1470 0.1500	3000 1200 14300 1800	1 1 2 1
EKIOSK	0,9850	09:11	15	0.99	0.00 %	100	0.9200	0.9850	23	0	0	[+]
EKS	0.99 0.99	0.7900 1.1800	09:09 16:30 16:30 16:30	15 89 150 200	0,9850 0,9850 0,9800 0,9700	1 1 1 1	100 140 200 575	0.9000 0.8900 0.8800 0.8700	0.9900 0.9950 1.0000 1.0100	200 200 200 200	1 1 1 1
EKIPA	3,4000	15:21	3	3.50	-1.45 %	1005	3.4000	3.4800	198	2	6	[+]
EEE	3.40 3.50	2.8000 4.2000	14:11 13:25 12:57 12:42	5 3 203 700	3,4800 3,5000 3,4100 3,4100	1 1 2 1	200 200 304 93	3.3900 3.3800 3.3700 3.3600	3.4900 3.5000 3.5100 3.5200	880 275 127 46	2 4 1 1
EKOBOX	0,6350	10:52	321	0.60	6.72 %	500	0.6100	0.6350	4379	19	12	[+]
EBX	0.60 0.64	0.4760 0.7100	10:02 09:59 09:57 09:56	829 1000 191 1000	0,6350 0,6350 0,6350 0,6350	2 1 1 1	913 1984 7079 200	0.6050 0.5950 0.5900 0.5800	0.6400 0.6450 0.6500 0.6550	500 3000 4297 500	1 1 1 1
EKOPARK	3,6400	13:09	5	3.64	0.00 %	10	3.5400	3.6400	1157	0	0	[+]
EPR	3.56 3.64	2.9200 4.3600	13:09 09:12 09:05 13:51	100 5 5 5	3,5600 3,6400 3,6400 3,6000	1 1 1 1	10 100 199 100	3.4000 3.1600 3.1400 3.1200	3.6600 3.6800 3.7000 3.7200	20 20 20 20	1 1 1 1
EKOPOL	6,2000	17:00	5	5.85	5.08 %	1000	5.7000	6.2000	366	6	35	[+]
EGH	5.85 6.20	4.6800 7.0000	15:48 15:43 14:21 14:21	1000 1101 52 341	5,9500 5,9500 5,9500 5,9000	2 1 2 1	390 565 102 444	5.6500 5.4000 5.3500 5.3000	6.2500 6.5000 6.5500 6.6000	28 77 167 384	1 1 1 2
EMONT	0,2900	15:18	2000	0.00	0.00 %	1000	0.2750	PKC	100	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	1 1 3 1	1000 1000 11200 2200	0.2700 0.2600 0.2500 0.2400	0.2750 0.2900 0.3160 0.3200	454 24350 1000 1000	1 1 1 1
EMPERIA	6,6000	11:00	110	6.60	0.61 %	375	6.6000	6.9000	6	0	1	[+]
EMP	6.60 6.60	5.2800 7.9200	11:00 11:00 15:00 11:00	23 2 25 10	6,6000 6,6000 6,5600 7,0000	2 0 0 0	761 0 0 0	6.0000 0.0000 0.0000 0.0000	7.0200 7.2000 7.2400 7.3000	299 376 3 500	1 1 1 1
ENEIDA	-	-	-	0.00	-99.99 %	3	37.2000	39.2000	3	0	0	[+]
END	0.00 0.00	31.2000 46.8000	- - - -	- - - -	- - - -	1 1 1 1	3 3 2 2	36.4000 36.0000 34.0000 33.0000	39.8000 40.2000 41.0000 41.8000	3 17 3 3	1 1 1 1
EONET	14,5000	09:06	1	14.50	0.00 %	10	14.2000	14.4000	10	0	0	[+]
EON	14.50 14.50	11.6000 17.4000	- - - -	- - - -	- - - -	1 1 1 2	10 10 500 110	13.9000 13.7000 13.6000 13.5000	14.5000 15.0000 15.6000 15.8000	2046 3829 10 49	2 2 1 2
ESHOPPING	0,0800	16:48	2000	0.09	-6.32 %	5690	0.0800	0.0818	5000	159	13	[+]
ESG	0.08 0.09	0.0598 0.1110	16:45 16:44 15:08 14:40	2310 10000 1000 10000	0,0800 0,0810 0,0800 0,0800	2 1 1 1	16370 20000 2751 20000	0.0782 0.0780 0.0778 0.0776	0.0820 0.0836 0.0840 0.0848	3825 27753 20000 30000	1 1 1 1
ESKIMOS	0,2700	15:00	589	0.27	0.00 %	111	0.2700	0.2800	370	1	0	[+]
ESK	0.27 0.27	0.2160 0.3200	11:00 11:00 11:02 11:00	300 10 401 199	0,2680 0,2700 0,2700 0,2700	1 1 1 1	250 1000 500 250	0.2520 0.2500 0.2400 0.2380	0.2880 0.2960 0.3000 0.3100	400 400 10500 150	1 1 1 1
EUROSNACK	2,6000	16:43	90	2.55	0.00 %	1004	2.5500	2.6000	822	2	4	[+]
ECK	2.53 2.60	2.0400 3.0600	16:43 14:39 12:16 11:20	10 390 10 1000	2,5900 2,5300 2,5300 2,5500	3 1 1 2	5973 2000 20 904	2.5300 2.5200 2.5100 2.5000	2.6700 2.6900 2.7000 2.7200	1000 2408 1000 550	1 2 1 1
EUROTAX	5,1000	17:00	355	5.10	0.00 %	212	4.9600	5.1000	1697	1	4	[+]
ETX	5.10 5.10	4.0800 6.1000	14:27 13:16 09:07 09:00	145 100 200 1	5,1000 5,1000 5,1000 5,1000	1 1 2 1	140 407 1066 100	4.9400 4.9200 4.9000 4.8400	5.1500 5.4000 5.4500 5.5000	390 400 575 3000	1 1 2 1
EXAMOBILE	3,4400	10:38	106	0.00	0.00 %	145	3.4400	3.5600	50	0	0	[+]
EXA	0.00 0.00	2.7600 4.1200	10:38 10:37 10:35 10:35	450 288 142 100	3,4600 3,4800 3,5000 3,5000	2 1 1 1	343 1835 285 1000	3.4200 3.4000 3.3800 3.3600	3.6800 3.7000 3.7200 3.7400	182 248 541 697	1 2 1 2
EXCELLENC	0,2010	17:04	9199	0.20	2.55 %	348	0.2010	0.2030	11547	148	30	[+]
EXC	0.19 0.21	0.1565 0.2340	17:04 17:00 16:45 16:31	3453 11547 1 1654	0,2010 0,2010 0,2030 0,2000	2 1 1 1	18005 2400 4700 5555	0.2000 0.1995 0.1990 0.1950	0.2040 0.2060 0.2070 0.2080	5428 9823 1000 11000	2 2 1 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	26205	0.0420	0.0490	9481	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 1 1 1	3000 1600 40739 10000	0.0380 0.0350 0.0315 0.0100	0.0500 0.0870 0.1000 0.1100	66477 300 56089 5550	1 1 4 1
FARM51	14,9200	17:00	5	16.16	-7.67 %	124	14.8200	14.9200	1182	25	374	[+]
F51	14.42 16.16	12.9400 19.3800	17:00 16:49 16:49 16:49	55 20 20 55	14,9200 14,9000 14,8600 14,8800	1 2 1 1	65 180 100 127	14.8000 14.6600 14.6200 14.6000	14.9800 15.0400 15.0800 15.1200	50 50 173 60	1 1 2 1
FEMTECH	0,4100	15:00	19947	0.41	17.14 %	53	0.4100	0.4200	11000	28	12	[+]
FEM	0.41 0.41	0.3280 0.4920	15:00 15:00 15:00 11:00	53 950 5517 2000	0,4100 0,4100 0,4100 0,4100	1 1 2 1	1990 9020 2 1000	0.3500 0.3300 0.3000 0.2940	0.4900 0.5000 0.5200 0.8000	7678 5000 962 1000	1 1 1 1
FHDOM	6,0500	14:02	166	6.05	0.00 %	300	5.7000	6.0500	166	0	1	[+]
FHD	6.05 6.05	4.8400 7.2500	14:02 12:22 09:03 13:08	34 166 302 50	6,0500 6,0500 5,7000 6,0500	1 1 1 1	178 151 1 18	5.6500 4.8400 4.0000 3.0000	6.5000 6.9000 7.3000 8.5500	156 145 140 98	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	11110	PKC	PKC	5870	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 2 2	4700 1200 3108 16000	0.5400 0.5300 0.5000 0.4800	0.4700 0.4800 0.4910 0.4920	280 118 18 4101	1 1 1 2
FINTECH	1,1300	17:00	1	0.00	0.00 %	25	1.0100	1.1300	48	0	0	[+]
FTH	0.00 0.00	0.9050 1.3500	09:39 09:00 09:00 17:00	52 100 48 1	1,0900 1,0900 1,0900 1,0900	2 1 1 1	4063 100 20 100	1.0000 0.9700 0.9500 0.9400	1.1500 1.1600 1.1700 1.2000	50 200 1398 99	1 1 2 1
FOOTHILLS	0,5100	11:00	20	0.51	2.00 %	200	0.4800	0.5100	5951	0	0	[+]
FTL	0.51 0.51	0.4080 0.6100	11:00 - - -	30 - - -	0,5000 - - -	1 1 1 1	200 200 100 200	0.4700 0.4500 0.4200 0.3800	0.5200 0.5750 0.6000 0.6700	2212 6931 200 465	1 1 1 1
FOREVEREN	4,6700	17:00	7	4.58	1.52 %	20	4.6100	4.6700	437	3	14	[+]
FOR	4.48 4.67	3.6700 5.4800	16:36 16:32 16:21 16:19	1 3 9 82	4,6000 4,6700 4,6000 4,6000	1 1 1 1	105 280 3 200	4.6000 4.5600 4.5400 4.5000	4.7000 4.7200 4.7300 4.7500	100 126 430 1100	1 1 1 2
FORTWRO	47,0000	16:42	1	47.40	-1.47 %	1	46.3000	47.0000	19	0	5	[+]
FRW	43.50 47.40	38.0000 56.8000	16:42 14:43 14:43 14:43	1 5 10 5	46,6000 43,5000 43,6000 43,7000	1 1 1 1	4 4 4 4	46.2000 46.0000 45.0000 44.5000	47.4000 47.7000 47.8000 47.9000	209 29 100 10	2 2 1 1
FOTOVOLT	0,3420	15:17	1697	0.33	3.64 %	300	0.3220	0.3420	12585	4	1	[+]
FVE	0.33 0.34	0.2640 0.3960	15:11 13:51 13:51 12:18	200 200 570 73	0,3420 0,3400 0,3380 0,3380	1 2 1 1	3703 2200 5222 400	0.3160 0.3140 0.3120 0.3100	0.3460 0.3480 0.3600 0.3620	200 300 2222 24112	1 1 3 1
GALVO	1,8900	13:27	95	1.86	1.07 %	170	1.7600	1.8100	444	7	13	[+]
GAL	1.80 1.92	1.4900 2.2200	13:05 11:39 11:13 11:13	556 4 300 1000	1,8000 1,8800 1,9100 1,9100	1 1 1 1	399 1065 404 1193	1.6100 1.6000 1.5000 1.3600	1.8200 1.8900 1.9000 1.9200	556 1405 1000 1553	1 1 1 2
GAMESBOX	6,1500	13:05	5	6.20	0.00 %	119	5.0500	6.1500	165	0	0	[+]
GMB	5.30 6.20	4.9600 7.4000	13:03 09:19 09:19 09:18	20 5 20 5	5,3000 5,9000 5,6000 5,7500	1 1 1 1	30 30 2 20	5.0000 4.8000 4.7800 4.7400	6.2000 6.3000 6.4000 6.4500	298 20 29 119	1 1 2 1
GAMIVO	15,9500	15:43	1	15.35	4.93 %	50	15.6500	15.9500	90	0	5	[+]
GMV	15.35 15.95	12.3000 18.4000	14:38 14:38 14:38 14:10	62 123 15 1	15,8000 15,8000 15,8000 15,9500	1 1 2 1	250 42 110 250	15.6000 15.5500 15.2500 15.2000	16.0000 16.0500 16.1000 16.2000	595 118 145 66	2 2 1 1
GENOMED	29,2000	10:03	1	29.00	0.69 %	10	28.2000	29.2000	9	0	0	[+]
GEN	29.00 29.20	23.2000 34.8000	10:03 09:00 09:00 12:30	2 3 3 1	29,0000 29,0000 29,0000 28,4000	2 1 1 1	193 10 2 10	28.0000 27.0000 26.2000 26.0000	30.0000 30.2000 30.8000 31.0000	2363 200 8 4	3 1 2 1
GENXONE	6,2600	14:35	1	6.30	-0.63 %	103	5.9800	6.2600	35	2	10	[+]
GX1	5.98 6.30	5.0400 7.5600	14:34 14:34 14:17 14:04	90 10 100 3	5,9800 6,0200 6,0200 6,2600	1 1 1 2	20 20 500 520	5.9200 5.8400 5.8200 5.8000	6.2800 6.3000 6.3200 6.3400	175 98 416 174	1 1 2 1
GEOTRANS	6,9800	17:00	1	6.80	2.65 %	299	6.9400	6.9800	194	1	9	[+]
GTS	6.80 6.98	5.4400 8.1600	17:00 16:49 16:45 16:37	19 48 200 200	6,9800 6,9400 6,9400 6,9400	1 1 1 2	10 6 30 291	6.8000 6.7800 6.7600 6.7400	7.0400 7.1000 7.1200 7.1400	441 2005 222 70	1 2 1 1
GHYDROGEN	2,5000	15:01	1213	2.50	0.00 %	987	2.2200	2.7800	500	10	24	[+]
GHY	2.50 2.50	2.0000 3.0000	15:00 15:00 15:00 15:00	1787 1214 430 700	2,5000 2,5000 2,5000 2,5000	1 3 2 1	1585 2100 200 100	2.2000 2.0000 1.5000 1.0000	2.9000 3.0000 3.2000 3.4000	620 3853 100 800	1 3 1 1
GKSKAT	0,1900	11:00	2211	0.00	0.00 %	33	0.2000	0.1900	15000	0	0	[+]
GKS	0.00 0.00	0.1520 0.2280	12:04 11:00 11:00 11:00	100 13500 1500 5805	0,1900 0,1900 0,1900 0,1900	1 1 0 0	1500 130000 0 0	0.1900 0.1500 0.0000 0.0000	0.2000 0.2500 0.2620 0.2800	5000 22796 2000 12000	1 3 1 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2200	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	2500 0 0 0	0.0100 0.0000 0.0000 0.0000	0.3500 0.3960 0.4000 2.5000	3000 1811 30000 1400	1 1 1 1
GOTFI	16,9000	11:00	1	0.00	0.00 %	500	2.0000	13.9000	129	0	0	[+]
GTF	0.00 0.00	13.6000 20.2000	11:21 12:05 11:00 11:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 0 0 0	1000 0 0 0	1.0000 0.0000 0.0000 0.0000	50.0000 100.0000 0.0000 0.0000	313 1000 0 0	2 1 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	18310	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 2 1	1000 500 27750 1000	0.2500 0.2420 0.2400 0.2280	0.2500 0.2600 0.2700 0.2800	3000 330 10745 3000	1 1 2 1
GRAPHENE	0,6740	15:54	624	0.63	0.00 %	400	0.6420	0.6660	2876	5	3	[+]
GPH	0.63 0.68	0.5080 0.7600	15:35 15:35 15:28 11:56	1376 1624 43 100	0,6740 0,6740 0,6820 0,6740	1 2 1 2	400 3020 1865 2900	0.6400 0.6360 0.6340 0.6320	0.6820 0.6880 0.6900 0.6980	237 1700 2579 2600	2 1 2 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	2000	0.2500	0.2500	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	1 1 0 0	3334 10 0 0	0.1500 0.0500 0.0000 0.0000	0.2860 0.3100 0.3500 0.4000	2323 30531 113277 1571	2 1 2 1
GREMPCO	0,6200	17:00	140	0.61	-1.59 %	500	0.5950	0.6200	2110	1	1	[+]
GRM	0.60 0.62	0.4840 0.7250	11:11 11:11 15:49 15:49	500 500 50 500	0,6000 0,6050 0,6300 0,6250	1 2 1 1	500 910 500 500	0.5900 0.5850 0.5800 0.5750	0.6250 0.6300 0.6350 0.6400	500 500 3645 17630	1 2 2 3
GRUPAMZ	0,3780	16:49	250	0.36	5.59 %	105	0.3620	0.3750	2000	31	12	[+]
GMZ	0.36 0.38	0.2870 0.4290	16:48 16:47 16:47 16:47	150 113 344 343	0,3770 0,3700 0,3700 0,3710	5 1 1 1	525 1500 150 350	0.3610 0.3600 0.3570 0.3550	0.3780 0.3790 0.3800 0.3810	2552 7710 2884 2767	1 1 2 1
GRUPAREC	81,5000	15:53	1	82.00	1.24 %	13	80.0000	82.0000	94	0	11	[+]
GRC	79.50 82.00	66.0000 98.0000	15:53 13:00 13:00 13:00	1 26 4 3	81,0000 79,5000 80,0000 80,0000	2 1 2 2	37 7 47 75	79.5000 79.0000 78.5000 78.0000	82.5000 83.0000 83.5000 84.0000	77 77 50 81	2 3 1 2
HEMP	0,4130	17:00	3080	0.43	-2.82 %	7920	0.4130	0.4180	993	199	83	[+]
HMP	0.41 0.43	0.3465 0.5190	17:00 17:00 17:00 16:49	500 30 5170 1	0,4130 0,4130 0,4130 0,4180	2 2 2 1	6877 2870 7530 220	0.4110 0.4105 0.4100 0.4085	0.4190 0.4210 0.4230 0.4235	5551 5033 4500 4000	2 1 1 1
HIPOWERSA	1,2000	15:27	2	1.16	0.00 %	12	1.1800	1.2000	1008	3	4	[+]
HPE	1.11 1.20	0.9240 1.3850	13:57 13:57 11:47 11:43	326 594 700 1245	1,2000 1,2000 1,2000 1,2000	1 1 1 1	39 500 451 1000	1.1300 1.1200 1.1100 1.1000	1.2700 1.2850 1.2900 1.3000	52 125 1000 27	1 1 1 1
HIPROMINE	219,0000	10:29	17	211.00	3.30 %	3	211.0000	219.0000	23	0	7	[+]
HPM	211.00 219.00	169.0000 253.0000	10:29 10:29 09:28 09:28	1 2 1 10	218,0000 218,0000 211,0000 211,0000	1 1 1 2	23 7 2 52	210.0000 209.0000 208.0000 207.0000	220.0000 223.0000 224.0000 225.0000	65 2 20 1	2 1 1 1
HORTICO	6,6500	16:49	50	6.65	-0.75 %	100	6.5500	6.6500	227	12	80	[+]
HOR	6.50 6.70	5.3500 7.9500	16:43 16:42 16:40 16:40	100 38 62 62	6,6000 6,6000 6,6000 6,7000	3 1 6 1	700 320 5625 3400	6.5000 6.4500 6.4000 6.3500	6.7000 6.7500 6.8000 6.8500	200 125 1000 1111	1 1 1 2
Hub.Tech	0,3205	17:00	1	0.34	-4.33 %	15332	0.3205	0.3275	1270	44	14	[+]
HUB	0.32 0.34	0.2680 0.4020	16:41 16:38 16:38 16:38	30 4667 5500 1000	0,3275 0,3205 0,3210 0,3220	3 1 1 2	10309 1500 3200 1060	0.3200 0.3180 0.3160 0.3155	0.3295 0.3335 0.3345 0.3350	1000 1900 3500 280	1 2 1 4
HURTIMEX	0,1500	16:15	25	0.00	0.00 %	900	0.1400	0.1500	6825	0	0	[+]
HRT	0.00 0.00	0.1200 0.1800	13:19 13:16 12:24 10:43	1188 15000 150 1000	0,1350 0,1360 0,1500 0,1500	1 1 2 1	11777 15000 9802 350	0.1380 0.1370 0.1350 0.1300	0.1580 0.1590 0.1600 0.1610	8000 12600 7834 6659	1 1 1 1
HYDRAPRES	0,4400	10:51	119	0.00	0.00 %	100	0.4340	0.4540	100	0	0	[+]
HPS	0.00 0.00	0.3520 0.5250	09:21 09:00 09:00 16:39	183 3 70 200	0,4400 0,4400 0,4400 0,4480	1 2 1 1	200 300 250 200	0.4240 0.4220 0.4180 0.4100	0.4560 0.4580 0.4600 0.4700	100 100 5055 200	1 1 2 1
IBCPOLSKA	3,2800	17:00	88	3.12	4.46 %	40	2.7000	3.2800	632	4	11	[+]
IBC	2.82 3.28	2.5000 3.7400	17:00 17:00 17:00 17:00	200 40 20 800	3,2800 3,2800 3,2800 3,2800	2 1 1 1	60 420 400 40	2.6600 2.6400 2.6200 2.5400	3.3000 3.3200 3.3400 3.4000	555 2000 40 78	2 1 1 1
ICPD	2,0600	09:37	10	2.16	-5.50 %	120	1.9200	2.0600	290	0	0	[+]
ICD	2.02 2.16	1.7300 2.5800	09:12 09:12 09:11 10:03	5 20 5 20	2,0200 2,0400 2,1600 2,1800	1 1 1 1	20 20 50 20	1.8200 1.7400 1.7000 1.6400	2.1400 2.1600 2.1800 2.4600	80 1070 1859 100	1 1 1 1
IDH	1,7100	15:00	400	1.71	0.59 %	100	1.5500	1.7100	698	1	1	[+]
IDH	1.71 1.71	1.3700 2.0400	11:00 11:00 15:01 15:00	176 74 158 149	1,7100 1,7100 1,7000 1,7000	1 1 1 3	399 1050 5000 3500	1.5300 1.5200 1.5100 1.5000	1.7500 1.8500 1.9900 2.0000	259 275 396 3024	2 1 1 1
IGORIA	0,3460	17:00	3000	0.32	8.12 %	2450	0.3420	0.3460	781	181	61	[+]
IGT	0.32 0.35	0.2600 0.3880	17:00 16:28 16:28 16:28	2000 100 700 700	0,3460 0,3460 0,3450 0,3450	1 1 1 1	600 3240 2230 1000	0.3350 0.3340 0.3330 0.3310	0.3470 0.3480 0.3490 0.3500	4900 6731 800 6500	2 1 1 2
IMAGEPWR	6,2000	10:34	300	7.00	0.00 %	350	6.0000	6.3000	330	1	4	[+]
IPW	6.20 7.00	5.6000 8.4000	09:18 09:00 16:17 15:08	300 2 348 300	6,2000 7,0000 6,2000 6,2000	1 1 0 0	101 15 0 0	5.6000 3.0000 0.0000 0.0000	6.9500 7.0000 7.2500 7.3000	3000 1479 259 1050	1 3 1 2
IMMGAMES	2,4000	16:35	60	2.38	-18.37 %	30	2.4000	3.1200	198	0	1	[+]
IMG	2.38 2.40	1.9100 2.8400	09:00 09:00 13:36 10:17	198 31 70 341	2,3800 2,3800 2,9400 2,9400	1 1 2 1	400 400 1990 867	2.0400 2.0200 1.9400 1.4800	3.1400 3.1600 3.3600 3.7800	3293 320 298 206	2 1 1 1
INCUVO	1,3700	17:00	5	1.38	-0.36 %	150	1.3550	1.3800	578	3	4	[+]
IVO	1.35 1.38	1.1000 1.6500	16:28 13:44 13:29 10:35	1000 62 970 25	1,3500 1,3800 1,3550 1,3550	1 1 1 1	19533 100 10 47	1.3500 1.2900 1.2650 1.2550	1.3850 1.4050 1.4100 1.4250	117 370 4450 10	1 1 1 1
INFRA	2,3000	10:14	30	2.22	4.07 %	50	2.1000	2.2700	50	1	2	[+]
IFA	2.18 2.30	1.7800 2.6600	10:14 10:14 10:14 10:04	100 900 50 100	2,1800 2,2100 2,2200 2,2100	1 1 1 1	100 100 349 100	2.0000 1.8500 1.8100 1.8000	2.2800 2.3000 2.3200 2.3400	100 389 40 25	1 1 1 1
INNOGENE	1,7500	15:18	627	1.75	4.79 %	600	1.7500	1.0000	43	3	5	[+]
IGN	1.75 1.75	1.4000 2.1000	15:00 15:00 15:00 15:00	21 252 179 10	1,7500 1,7500 1,7500 1,7500	1 2 1 2	323 1471 522 2000	1.6800 1.6500 1.5200 1.5000	1.6500 1.7500 1.7800 1.9000	43 900 160 676	1 1 1 1
INTERIAPL	6,0500	09:21	336	6.05	0.83 %	60	6.0500	6.1000	3527	0	2	[+]
INT	6.05 6.05	4.8400 7.2500	13:26 13:26 11:37 15:51	752 98 236 2	6,0000 6,0000 6,0000 6,1000	1 2 1 3	334 57 4 908	6.0000 5.9000 5.7000 5.5500	6.2000 6.2500 6.3000 6.3500	350 188 334 392	1 1 2 1
INTM	0,0700	09:00	600	0.00	0.00 %	1	PKC	PKC	15550	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 1 2 1	8591 2000 1100 12095	0.0610 0.0600 0.0500 0.0410	0.0500 0.0695 0.0700 0.0745	40789 2900 32059 9000	1 2 2 1
INTWORKS	3,6000	12:18	80	0.00	0.00 %	1000	3.5000	3.6000	5	0	0	[+]
IWS	0.00 0.00	2.8800 4.3200	12:18 14:15 14:15 16:10	20 290 20 300	3,5600 3,5200 3,5400 3,4000	1 1 1 1	200 47 20 40	3.4000 3.3400 3.3200 3.2800	3.6600 3.6800 3.7000 3.7400	40 65 67 80	1 1 2 1
INVENTION	0,2070	17:00	5000	0.20	2.99 %	3502	0.2055	0.2070	2499	251	51	[+]
INM	0.20 0.21	0.1616 0.2420	17:00 16:38 16:26 16:22	1 4498 4467 25279	0,2070 0,2055 0,2050 0,2050	1 2 1 4	44269 4174 10000 29376	0.2050 0.2010 0.2005 0.2000	0.2085 0.2095 0.2100 0.2120	5500 8000 6200 6000	1 1 1 1
INVESTEKO	2,0000	11:21	225	1.90	5.26 %	600	1.9000	2.0000	500	1	2	[+]
IVE	1.90 2.20	1.5200 2.2800	10:48 10:47 09:27 13:15	35 590 10 600	2,2000 1,9000 1,9000 1,9000	1 1 1 0	370 600 472 0	1.8100 1.7200 1.5200 0.0000	2.2000 2.2600 2.3400 2.5600	945 229 1876 550	2 1 1 1
JRCGROUP	0,0968	11:00	100	0.10	0.00 %	30000	0.0910	0.0970	24500	0	0	[+]
JRC	0.10 0.10	0.0678 0.1255	11:29 11:29 11:00 15:00	200 9800 100 100	0,0968 0,0968 0,0968 0,0968	1 1 1 1	25843 2000 10000 20000	0.0902 0.0860 0.0852 0.0850	0.1040 0.1050 0.1060 0.1075	8000 12500 400 400	1 1 1 1
JUJUBEE	1,4750	16:31	201	1.46	1.03 %	9720	1.4000	1.4550	899	9	13	[+]
JJB	1.41 1.48	1.1650 1.7450	16:31 16:31 16:20 16:10	1000 299 1000 2000	1,4300 1,4300 1,4200 1,4050	1 1 1 1	200 3500 1275 2500	1.3900 1.3600 1.3550 1.3400	1.4700 1.4850 1.4900 1.4950	5340 200 200 4196	2 1 1 2
KANCELWEC	3,0800	14:25	35	0.00	0.00 %	10	2.8000	3.0400	465	0	0	[+]
KPI	0.00 0.00	2.4800 3.6800	09:11 09:11 09:00 09:00	5 460 1 1	2,9200 2,9000 2,9000 2,9000	1 1 1 1	20 10 249 119	2.6400 2.5000 2.4800 2.4600	3.0600 3.1000 3.1600 3.1800	665 495 684 458	1 1 2 1
KBJ	21,8000	14:27	95	22.40	-2.68 %	95	21.6000	22.0000	50	0	3	[+]
KBJ	21.60 22.40	18.0000 26.8000	14:26 14:26 09:00 15:35	57 4 1 10	21,6000 21,6000 22,4000 22,4000	1 1 3 2	4 5 86 1035	21.2000 21.0000 20.4000 20.2000	22.2000 22.4000 22.6000 22.8000	100 291 220 250	1 2 3 2
KLABATER	0,6980	17:00	10	0.64	1.75 %	400	0.6800	0.6980	590	14	9	[+]
KBT	0.64 0.70	0.5120 0.7640	17:00 16:19 16:18 16:18	40 40 50 50	0,6980 0,7000 0,7000 0,7000	1 2 1 1	100 366 1000 400	0.6500 0.6320 0.5860 0.5840	0.7000 0.7040 0.7060 0.7100	4710 1511 1870 1869	2 1 1 1
KLEPSYDRA	9,0600	12:25	100	9.04	1.12 %	195	8.7600	9.0000	395	1	8	[+]
KLE	8.78 9.06	7.2400 10.8000	12:24 12:15 12:15 12:08	10 1 4 203	9,0600 9,0000 8,7800 8,7800	1 1 1 1	200 1000 180 521	8.7200 8.7000 8.6200 8.6000	9.0600 9.0800 9.1000 9.1400	250 38 200 20	1 1 1 1
KLON	1,6500	10:26	10	1.65	0.61 %	50	1.6100	1.6500	3686	0	0	[+]
KLN	1.65 1.65	1.3200 1.9800	09:32 09:26 09:49 09:44	15 15 15 15	1,6400 1,6400 1,6400 1,6400	1 1 1 1	50 50 50 50	1.5500 1.5200 1.5100 1.4800	1.7000 1.7500 1.7700 1.8000	2800 50 100 11721	2 1 1 2
KOOL2PLAY	1,0200	14:39	641	1.22	-4.67 %	2959	1.0200	1.1200	418	20	21	[+]
K2P	0.95 1.22	0.9800 1.4600	14:39 14:39 14:39 11:06	1000 200 500 194	1,0300 1,0300 1,0400 1,1600	1 1 1 1	1829 111 1 2000	0.9500 0.9400 0.9300 0.9200	1.1400 1.1500 1.1800 1.2000	200 1000 641 742	1 1 1 1
KORBANK	7,1500	14:11	1	7.30	-1.38 %	340	7.1500	7.3500	866	7	51	[+]
KOR	7.15 7.45	5.8500 8.7500	14:11 14:11 14:11 12:57	1500 1500 1000 15	7,1500 7,1500 7,1500 7,4500	1 1 4 1	1000 1500 1823 127	7.1000 7.0500 7.0000 6.8000	7.5000 7.5500 7.6000 7.6500	225 1124 300 375	2 2 1 2
KUBOTA	15,8000	15:49	18	16.00	-0.63 %	82	15.8000	16.1000	153	1	10	[+]
KUB	15.80 16.40	12.8000 19.2000	15:49 15:03 15:03 13:09	2 66 250 24	15,8000 15,8000 15,9000 16,4000	2 1 1 1	1020 20 200 50	15.7000 15.6000 15.5000 15.4000	16.3000 16.5000 16.7000 16.8000	1480 190 10 200	1 1 1 1
KUPIEC	0,9400	17:00	300	0.94	2.17 %	250	0.8950	0.9400	8517	0	0	[+]
KPC	0.94 0.94	0.7550 1.1200	10:37 10:06 10:55 10:46	25 50 11 25	0,9200 0,9200 0,9400 0,9400	1 1 2 1	200 200 920 500	0.8800 0.8750 0.8500 0.8400	0.9500 0.9700 0.9800 0.9900	199 100 200 200	1 1 1 1
LABOCANNA	0,3990	16:49	1	0.39	-0.25 %	263	0.3910	0.3990	86	6	2	[+]
LCN	0.39 0.40	0.3140 0.4700	16:13 15:39 14:17 14:17	87 10 9 201	0,3910 0,4000 0,4010 0,4000	2 1 1 1	5266 1286 1292 1316	0.3900 0.3890 0.3870 0.3800	0.4000 0.4010 0.4090 0.4100	9000 4991 11312 15296	2 1 2 3
LAURENPES	0,0606	17:00	4950	0.06	-3.81 %	15851	0.0606	0.0616	15000	90	5	[+]
LPS	0.06 0.06	0.0426 0.0786	16:47 16:24 16:16 15:58	50 8199 10000 1800	0,0620 0,0606 0,0606 0,0612	1 2 1 2	12171 234000 25000 59000	0.0602 0.0600 0.0586 0.0582	0.0630 0.0638 0.0660 0.0666	78100 20000 18300 36940	3 1 1 1
LEGIMI	39,6000	11:40	41	39.00	1.54 %	141	39.0000	39.6000	8	0	9	[+]
LEG	39.00 39.60	31.2000 46.8000	11:16 10:26 10:12 10:12	3 60 59 60	39,4000 39,0000 39,0000 39,0000	1 2 1 1	8 330 30 18	38.8000 38.2000 38.0000 37.8000	40.0000 40.2000 40.4000 40.6000	60 336 150 48	1 1 1 1
LETUS	1,7000	13:12	10	0.00	0.00 %	10	PKC	PKC	2205	0	0	[+]
LET	0.00 0.00	1.3600 2.0400	13:02 13:02 13:00 17:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	1800 385 66 1	1.5000 1.3000 1.2000 0.1100	1.5000 1.6500 1.7000 1.9600	1190 1707 9650 2700	4 1 4 1
LEXBONO	0,2290	15:06	11	0.20	-0.43 %	3770	0.1970	0.2240	2083	50	10	[+]
LXB	0.20 0.23	0.1635 0.2440	15:03 15:03 15:03 15:03	2083 34800 4980 1500	0,1980 0,2000 0,2000 0,2020	1 1 1 1	1000 2700 2500 30000	0.1960 0.1955 0.1950 0.1930	0.2250 0.2280 0.2290 0.2300	900 1400 2976 7667	1 1 1 3
LGTRADE	2,8000	12:17	715	0.00	0.00 %	1160	2.5600	2.8000	483	0	0	[+]
LGT	0.00 0.00	2.2400 3.3600	11:31 16:40 16:40 16:39	200 5 265 445	2,9200 2,9400 2,8200 2,8200	1 1 1 1	1860 3786 249 2100	2.5400 2.4600 2.3800 2.3600	2.8800 2.9200 2.9400 2.9800	1664 240 1835 1780	1 1 1 1
LMGAMES	2,3700	16:25	4	2.38	-0.42 %	2	2.3100	2.3700	86	5	11	[+]
LMG	2.28 2.39	1.9050 2.8500	16:25 15:36 15:36 14:53	26 68 25 300	2,3200 2,2900 2,3000 2,2900	1 1 1 2	45 387 550 205	2.3000 2.2900 2.2800 2.2700	2.3800 2.3900 2.4000 2.4200	353 631 100 200	1 1 1 1
LOKATYBUD	0,5200	15:00	50	0.58	-3.70 %	50	0.5200	0.5800	190	0	0	[+]
LBD	0.52 0.58	0.4640 0.6950	11:00 11:00 15:00 11:00	10 200 100 20	0,5800 0,5800 0,5400 0,6000	2 1 2 1	200 100 300 2000	0.5000 0.4700 0.4500 0.4320	0.6000 0.6100 0.6200 0.6300	380 200 810 1200	2 1 1 1
LTGAMES	2,8400	10:36	4	2.75	3.65 %	10	2.7500	2.8200	179	0	0	[+]
LTM	2.75 2.84	2.2000 3.3000	10:26 14:30 14:30 13:25	40 52 100 152	2,7500 2,7400 2,7400 2,6100	2 1 1 2	172 15 48 20	2.6100 2.6000 2.5600 2.5500	2.8400 2.8600 2.8700 2.9400	1111 40 59 50	2 1 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	36412	0.2400	0.2820	4552	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	2 1 1 1	17674 2200 1000 2320	0.2380 0.2300 0.2200 0.2100	0.2840 0.2880 0.2920 0.2960	4836 4466 400 9979	2 1 1 1
LUG	6,0500	17:00	700	6.05	0.83 %	150	6.0000	6.0500	40	3	19	[+]
LUG	6.05 6.05	4.8400 7.2500	15:52 15:52 12:45 11:03	160 106 400 400	6,0500 6,0500 6,0500 6,0500	1 1 1 1	531 450 100 235	5.9500 5.9000 5.7500 5.6500	6.1000 6.3500 7.0000 7.2500	420 400 495 240	1 1 2 1
LUKARDI	0,5700	16:49	500	0.00	0.00 %	224	0.5100	0.5600	3556	0	0	[+]
LUK	0.00 0.00	0.4560 0.6800	16:40 10:09 15:51 10:27	500 1000 1000 562	0,5700 0,5200 0,5700 0,5700	1 1 1 1	2000 1505 2326 4600	0.5000 0.4320 0.4300 0.4120	0.5700 0.5800 0.5900 0.6000	2441 1764 8190 3000	2 1 2 1
M4B	11,4000	11:00	77	0.00	0.00 %	11	11.4000	12.6000	100	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	1 1 1 0	7 1 1 0	9.0000 0.5000 0.3000 0.0000	18.9000 25.0000 28.0000 31.6000	719 754 956 296	1 1 1 1
MADKOM	-	-	-	0.00	0.00 %	552	1.4500	1.5200	1000	0	0	[+]
MAD	0.00 0.00	1.2300 1.8300	- - - -	- - - -	- - - -	1 1 1 1	920 705 960 2000	1.4300 1.4200 1.3600 1.3300	1.5300 1.5400 1.5600 1.5700	9999 4301 1160 1283	1 1 2 1
MADMIND	2,2800	16:45	61	2.38	-6.56 %	200	2.2600	2.4500	406	2	5	[+]
MMS	2.21 2.47	1.9050 2.8500	16:35 11:09 11:08 10:29	5 9 1 10	2,4500 2,4500 2,4700 2,2100	1 1 2 2	135 150 400 1134	2.2400 2.2300 2.2200 2.2100	2.4700 2.4900 2.5000 2.5200	9 1202 270580 2000	1 2 2 1
MAKOLAB	4,3400	09:00	34	4.36	-0.46 %	1	4.3400	4.5000	800	0	1	[+]
MLB	4.34 4.36	3.5000 5.2000	09:00 11:30 11:30 11:30	145 105 345 50	4,3600 4,3600 4,3600 4,3800	1 2 2 1	465 483 2600 3500	4.3200 4.3000 4.2600 4.0000	4.5200 4.6800 4.7200 4.9800	445 800 426 1200	1 1 1 1
MAXIPIZZA	0,5300	15:44	1500	0.00	0.00 %	100	0.4640	0.5350	13000	0	0	[+]
MXP	0.00 0.00	0.4240 0.6350	13:03 13:03 13:03 13:03	97 5948 1600 1405	0,5400 0,5350 0,5300 0,5200	1 1 1 1	1499 2000 1000 2800	0.4540 0.4520 0.4500 0.4300	0.5400 0.5500 0.5600 0.6000	5903 3000 1000 1000	2 1 1 1
MBFGROUP	2,4200	16:35	20	2.41	0.00 %	800	2.4200	2.4900	912	1	2	[+]
MBF	2.41 2.49	1.9300 2.8900	15:15 09:22 09:22 09:07	5 126 286 350	2,4900 2,4300 2,4300 2,4100	2 1 1 2	1389 800 505 1020	2.4100 2.4000 2.3900 2.3500	2.5900 2.6800 2.6900 2.7000	387 900 412 1406	1 1 1 1
MEDAPP	0,2670	16:40	159	0.27	0.75 %	3458	0.2600	0.2670	5285	2	1	[+]
MDA	0.26 0.27	0.2150 0.3210	16:40 16:28 16:28 09:25	41 1500 42 72	0,2660 0,2600 0,2590 0,2670	1 1 1 1	41 75 42 71	0.2530 0.2520 0.2490 0.2470	0.2680 0.2700 0.2730 0.2740	668 50 8379 9960	2 1 2 1
MEDCAMP	0,5500	16:43	10	0.50	-1.43 %	719	0.5180	0.5500	230	4	2	[+]
MDP	0.50 0.55	0.4040 0.6040	16:38 16:38 16:28 16:28	100 759 5 276	0,5200 0,5200 0,5180 0,5180	1 3 1 1	636 3418 2000 1000	0.5040 0.5020 0.5000 0.4800	0.5580 0.5600 0.5680 0.5700	1229 3006 81 8934	2 2 1 3
MEDICOBIO	0,7100	16:38	400	0.67	6.29 %	2996	0.6800	0.7100	1600	194	138	[+]
MDB	0.63 0.79	0.5360 0.8040	16:29 16:29 16:29 16:29	4 200 618 500	0,6800 0,6800 0,6820 0,6840	1 1 1 2	200 200 500 500	0.6700 0.6600 0.6580 0.6540	0.7120 0.7140 0.7300 0.7380	6300 4876 2000 2523	2 2 1 1
MENNICASK	45,0000	17:00	47	46.70	-4.26 %	50	44.4000	46.6000	49	1	27	[+]
MNS	45.00 47.60	37.4000 56.0000	17:00 17:00 17:00 17:00	2 2 50 1	45,0000 45,0000 45,0000 45,0000	2 1 1 1	250 100 15 4	44.0000 43.9000 43.5000 42.4000	47.0000 47.9000 48.0000 48.5000	488 13 70 4	2 2 1 1
MENTZEN	44,0000	17:00	10	46.78	-6.26 %	40	44.0000	44.8550	39	7	323	[+]
XDD	43.52 46.78	37.4250 56.1300	17:00 17:00 17:00 17:00	90 10 49 21	44,0000 44,0000 44,0000 44,0000	1 1 2 1	200 20 24 15	43.9500 43.9000 43.8000 43.7100	44.8850 44.9000 45.0000 45.3650	40 41 200 50	1 1 1 1
MERA	1,4200	09:04	10	1.42	0.00 %	5370	1.4200	1.4500	4200	0	0	[+]
MER	1.42 1.42	1.1400 1.7000	09:14 09:00 13:05 09:00	10 10 1600 10	1,4200 1,4200 1,4200 1,4800	1 1 1 1	50 50 100 100	1.4000 1.3800 1.3600 1.3500	1.4700 1.4800 1.5000 1.5100	100 2963 100 100	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	1	0.0200	PKC	404634	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	0.0100 0.1500 0.1700 0.3000	4000 333 4500 3000	1 1 1 1
MILISYS	1,0900	15:37	519	1.06	2.35 %	200	1.0400	1.0900	481	23	25	[+]
MLM	1.02 1.17	0.8480 1.2700	14:38 14:11 14:11 14:11	50 3339 1500 200	1,1300 1,0200 1,0300 1,0300	2 1 2 2	4200 3333 4938 44931	1.0350 1.0300 1.0200 1.0100	1.1000 1.1300 1.1350 1.1400	50000 2950 200 700	1 1 1 1
MILKPOL	0,6100	15:47	160	0.00	0.00 %	3000	0.5500	0.6700	500	0	0	[+]
MLP	0.00 0.00	0.4880 0.7300	09:20 11:37 09:00 09:00	758 100 113 1500	0,6200 0,6200 0,6200 0,6200	1 1 1 1	999 8000 1070 400	0.5050 0.5000 0.4700 0.4100	0.7150 0.7200 0.9450 0.9500	2000 2166 999 2700	1 1 1 1
MILTON	0,5240	17:00	2500	0.52	0.38 %	300	0.5100	0.5240	1571	11	6	[+]
MTN	0.52 0.52	0.4180 0.6260	17:00 11:42 11:42 11:39	600 1442 1058 1749	0,5240 0,5240 0,5240 0,5240	3 2 1 1	8217 2388 1260 2000	0.5020 0.5000 0.4920 0.4810	0.5360 0.5480 0.5500 0.5600	7246 2579 31596 2000	1 1 3 1
MINERAL	0,5850	10:17	134	0.00	0.00 %	717	0.5850	0.6100	2098	0	0	[+]
MND	0.00 0.00	0.4680 0.7000	10:00 16:06 12:11 11:50	1 1 2102 1000	0,6100 0,6200 0,5650 0,6050	1 2 1 2	3250 1248 1786 3601	0.5800 0.5650 0.5600 0.5200	0.6150 0.6400 0.6750 0.6800	1000 1563 3004 1500	1 1 1 1
MMCPL	12,3000	15:49	16	0.00	0.00 %	18	12.1000	13.0000	50	0	0	[+]
MMC	0.00 0.00	9.8500 14.7000	13:34 12:16 12:16 10:28	31 1 49 56	12,2000 13,3000 13,3000 13,4000	1 1 1 1	300 40 59 45	12.0000 11.7000 11.1000 11.0000	13.1000 13.3000 13.4000 14.2000	114 29 59 72	1 1 2 1
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	20000	0.1200	PKC	20545	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	10000 1 0 0	0.1000 0.0200 0.0000 0.0000	0.1000 0.1500 0.3000 0.3200	5000 10200 393 30425	1 2 1 1
MPAY	0,4830	17:00	1193	0.52	-3.40 %	5556	0.4705	0.4830	3807	117	58	[+]
MPY	0.46 0.55	0.4160 0.6240	16:49 16:49 16:49 16:48	100 513 100 135	0,4900 0,4890 0,4890 0,4890	2 1 1 1	5301 2000 2000 1000	0.4700 0.4650 0.4625 0.4610	0.4900 0.4950 0.4960 0.4970	1100 500 500 500	2 1 1 1
MPLVERBUM	7,9500	09:02	2	0.00	0.00 %	16	7.1000	7.9500	391	0	0	[+]
VER	0.00 0.00	6.4000 9.5000	09:03 16:13 11:48 10:27	1 4 29 1	7,8500 7,9000 7,1500 7,9500	1 1 1 1	309 99 289 234	6.4000 6.1000 6.0500 4.4200	9.4500 19.5000 0.0000 0.0000	349 7000 0 0	1 1 0 0
MSM	6,7000	16:30	4	6.60	0.75 %	105	6.3000	6.7000	470	5	29	[+]
MSM	5.85 6.70	5.3000 7.9000	16:30 16:29 16:29 16:29	36 182 100 218	6,5500 6,5500 6,4500 6,4000	1 2 2 2	49 262 161 211	6.2500 6.2000 6.0000 5.9500	6.7500 6.8000 6.9000 6.9500	450 1000 550 1000	1 1 2 1
NEPTIS	84,5000	09:00	1	84.50	0.00 %	29	84.0000	84.5000	1	0	0	[+]
YAN	84.50 84.50	68.0000 101.0000	09:00 09:31 09:00 15:46	2 1 10 39	84,5000 84,5000 84,5000 84,5000	1 2 1 1	5 39 52 10	83.0000 82.0000 80.0000 79.0000	85.0000 88.0000 96.0000 102.0000	232 23 4 5	1 1 1 1
NESTMEDIC	0,7400	12:41	3000	0.75	-1.33 %	3290	0.6900	0.7400	3200	3	2	[+]
NST	0.74 0.75	0.5980 0.8940	09:00 09:00 17:00 16:33	20 20 1 1	0,7460 0,7500 0,7100 0,6900	1 1 2 1	2800 1000 2095 1000	0.6760 0.6740 0.6680 0.6220	0.7460 0.7480 0.7500 0.7600	1980 1420 2480 1499	1 1 1 1
NEXTBIKE	10,4000	11:00	5	10.40	2.97 %	10	9.7000	10.2000	40	0	0	[+]
NXB	10.40 10.40	8.3500 12.4000	15:00 11:25 11:04 11:04	1 10 8 22	10,1000 9,0500 9,0500 9,0500	1 1 1 2	10 110 15 70	8.9000 8.8000 8.7000 8.5000	10.3000 10.4000 10.6000 10.8000	1638 630 348 5	1 3 1 1
NGGAMES	0,0470	16:49	500	0.05	-4.08 %	4992	0.0466	0.0470	88974	175	8	[+]
NGG	0.05 0.05	0.0344 0.0636	16:45 16:32 16:03 15:54	3008 4800 17320 2200	0,0466 0,0466 0,0470 0,0466	1 1 2 1	50000 10100 34002 1000	0.0464 0.0462 0.0460 0.0454	0.0480 0.0482 0.0484 0.0490	4700 23505 17400 148399	1 1 1 1
NOCTILUCA	94,7000	17:00	10	89.50	7.61 %	241	94.6000	94.7000	2	5	420	[+]
NCL	88.00 95.90	71.6000 107.4000	17:00 17:00 16:46 16:40	6 4 10 10	94,7000 94,7000 94,7000 94,7000	1 1 1 1	20 35 55 125	94.0000 93.2000 93.0000 92.8000	94.8000 95.0000 95.3000 95.6000	3 20 61 80	1 1 2 1
NOTORIA	5,4000	09:00	10	5.40	0.00 %	400	5.1500	5.4000	390	0	0	[+]
NTS	5.40 5.40	4.3200 6.4500	16:33 12:33 10:30 10:25	66 400 200 220	5,4000 5,1500 4,9200 4,9200	1 1 1 0	380 149 1569 0	4.3200 4.1200 3.6800 0.0000	6.4000 7.3000 7.7000 8.6000	118 1525 100 1333	1 1 1 1
NOVAINV	1,0200	16:49	282	1.00	0.00 %	74	1.0000	1.0200	1198	128	130	[+]
NOV	0.99 1.03	0.7970 1.1940	16:49 16:49 16:45 16:44	124 1000 409 409	1,0200 1,0000 1,0000 1,0200	1 2 1 1	962 3500 4480 1250	0.9980 0.9960 0.9940 0.9920	1.0260 1.0300 1.0340 1.0360	10700 3218 6129 13304	1 2 2 1
NWAI	25,0000	17:01	38	23.60	5.93 %	43	24.0000	25.8000	38	0	12	[+]
NWA	23.60 25.00	18.9000 28.2000	17:00 16:37 16:33 16:30	40 57 1 75	25,0000 25,0000 24,8000 24,8000	1 1 1 1	85 1 95 100	23.8000 23.6000 23.4000 23.0000	26.0000 27.0000 27.2000 27.8000	200 100 146 100	1 1 1 1
OLYMP	0,4170	09:35	4	0.42	2.96 %	50	0.4060	0.4100	4000	0	0	[+]
OLY	0.41 0.42	0.3340 0.5000	09:35 09:32 09:05 09:05	76 70 160 40	0,4100 0,4100 0,4170 0,4170	1 2 1 3	4000 502 1381 768	0.4055 0.4005 0.4000 0.3950	0.4160 0.4170 0.4195 0.4245	1270 736 200 900	1 1 1 1
ONE2TRIBE	0,3260	15:48	500	0.31	-0.61 %	5300	0.3060	0.3260	4856	6	2	[+]
O2T	0.31 0.33	0.2460 0.3660	15:39 15:37 15:10 17:00	10 5 5000 100	0,3260 0,3260 0,3060 0,3280	2 3 5 1	2508 14212 43449 10000	0.3040 0.2920 0.2900 0.2800	0.3280 0.3300 0.3320 0.3360	15728 9970 5889 7301	2 1 1 2
ONEMORE	1,2120	16:49	150	1.24	-2.42 %	6000	1.2100	1.2120	53	43	52	[+]
OML	1.21 1.24	0.9920 1.4880	16:49 16:37 16:02 16:02	249 1 48 952	1,2120 1,2120 1,2200 1,2100	1 1 2 2	742 200 600 650	1.2080 1.2060 1.2040 1.2020	1.2220 1.2240 1.2260 1.2300	1104 958 3106 273	1 1 1 1
ONICO	9,0000	15:14	653	9.00	0.00 %	10	8.7000	9.0000	605	1	7	[+]
ONC	9.00 9.00	7.2000 10.8000	11:00 11:00 15:00 11:00	15 140 10 20	9,0000 9,0000 9,0000 9,0000	1 1 1 1	20 40 20 158	8.6000 8.3000 8.2000 8.0500	9.5000 9.9000 10.0000 10.4000	10 20 926 20	1 1 2 1
OPTIGIS	0,4370	11:02	1	0.44	5.81 %	2150	0.4110	0.4340	1900	2	1	[+]
OPI	0.41 0.44	0.3490 0.5220	10:36 10:36 10:36 09:37	240 260 1500 1	0,4100 0,4130 0,4130 0,4360	1 1 1 1	9760 1000 1475 1000	0.4100 0.3950 0.3930 0.3910	0.4350 0.4380 0.4430 0.4560	4056 7819 900 950	1 1 1 1
ORGANIC	9,5000	09:03	2	9.50	0.00 %	20	9.2000	9.5000	619	0	0	[+]
ORG	9.50 9.50	7.6000 11.4000	09:06 09:00 09:00 09:04	2 2 2 2	9,5000 9,5000 9,5000 9,5000	1 1 1 1	20 20 20 20	9.1500 9.1000 9.0000 8.9500	9.7000 9.8000 10.0000 10.5000	20 20 20 20	1 1 1 1
ORZLOPONY	3,5200	16:34	200	3.82	-7.85 %	200	3.5200	3.8400	200	0	1	[+]
ORL	3.52 3.82	3.0600 4.5800	11:21 11:21 09:00 09:00	100 100 200 300	3,8200 3,8200 3,8200 3,8200	1 1 1 1	200 47 500 94	3.5000 3.4400 3.3800 3.3400	3.8600 3.8800 3.9000 3.9200	560 770 1000 250	1 1 1 1
OUTDOORZY	0,7500	09:21	1000	0.73	1.35 %	700	0.6800	0.7400	1561	17	13	[+]
OUT	0.73 0.75	0.5850 0.8750	09:21 09:06 09:06 09:06	5000 2851 849 1300	0,7450 0,7500 0,7500 0,7400	1 1 5 1	1000 999 20000 400	0.6200 0.6150 0.6100 0.6000	0.7500 0.7550 0.7650 0.7700	4234 3685 600 4455	2 1 1 1
OVIDWORKS	0,2460	13:57	3077	0.26	-0.81 %	125	0.2500	0.2640	620	5	1	[+]
OVI	0.25 0.26	0.2100 0.3140	13:57 13:57 13:42 12:36	1695 228 120 1940	0,2480 0,2620 0,2620 0,2480	1 1 2 4	953 3855 21000 27278	0.2460 0.2420 0.2360 0.2340	0.2660 0.2680 0.2700 0.2720	4496 7191 168 9083	1 1 1 2
OZECAPITAL	0,7600	15:47	930	0.80	-4.52 %	500	0.7420	0.7600	422	4	3	[+]
OZE	0.74 0.80	0.6380 0.9540	15:29 15:29 11:54 10:52	1352 1799 100 200	0,7400 0,7400 0,7960 0,7960	1 1 1 1	1352 800 2000 1000	0.7400 0.7200 0.7120 0.7020	0.7960 0.7980 0.8000 0.8080	7446 4291 6874 2482	1 1 3 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	4645	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5600 0.7700 0.7800 0.8500	196065 1816 6868 1500	3 1 1 1
PARTNER	0,1380	13:07	300	0.00	0.00 %	1500	0.1340	0.1380	900	0	0	[+]
PRN_	0.00 0.00	0.1110 0.1650	10:00 13:23 12:39 09:44	1500 100 135 100	0,1360 0,1400 0,1400 0,1400	1 1 1 2	1500 2500 700 4000	0.1320 0.1310 0.1300 0.1280	0.1390 0.1400 0.1410 0.1420	2400 25067 1000 51227	1 2 1 2
PGMSA	2,2200	17:01	900	1.93	17.15 %	135	2.1500	2.2200	1581	165	352	[+]
PMG	1.93 2.30	1.5450 2.3100	17:00 17:00 17:00 17:00	501 174 200 25	2,2200 2,2200 2,2200 2,2200	1 1 2 3	213 1000 1190 2202	2.1400 2.1300 2.1200 2.1100	2.2300 2.2400 2.2500 2.2600	627 1975 413 2250	1 2 1 2
PIXELCROW	0,1015	15:47	1000	0.00	0.00 %	2500	0.1015	0.1065	1000	0	0	[+]
PIX	0.00 0.00	0.0812 0.1215	15:47 15:46 15:46 12:57	632 1000 500 5204	0,1030 0,1045 0,1050 0,1065	1 1 3 1	1493 100 3610 17000	0.1010 0.1005 0.1000 0.0906	0.1070 0.1075 0.1095 0.1100	2072 1991 2278 1131	1 1 3 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	8760	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 2 0 0	10025 32000 0 0	0.1280 0.0100 0.0000 0.0000	0.1100 0.2980 0.3000 3.3000	370 4322 50000 333	1 2 1 1
PLATIGE	18,0000	16:14	10	19.45	-7.69 %	40	17.2000	17.9000	645	2	33	[+]
PLI	17.10 19.45	15.6000 23.3000	16:14 16:14 16:14 16:14	10 10 4 4	17,9500 18,0000 18,0000 17,9500	1 1 1 1	9 20 30 110	17.1000 17.0500 17.0000 16.8000	18.0000 18.5000 18.7000 18.9500	2444 25 134 30	1 1 1 1
PLGROUP	0,0900	11:04	6000	0.00	0.00 %	102710	0.0900	0.0900	102710	0	0	[+]
PLG	0.00 0.00	0.0630 0.1170	11:00 11:00 11:00 11:00	5078 10500 5151 1989	0,0900 0,0900 0,0900 0,0900	1 1 1 0	3000 45650 150000 0	0.0755 0.0400 0.0100 0.0000	0.0990 0.1000 0.1200 0.1320	31500 20000 20000 4990	1 1 1 1
POINTPACK	23,2000	16:41	85	23.50	-1.28 %	94	22.6000	23.2000	15	1	14	[+]
PNT	22.80 23.50	18.8000 28.2000	11:23 11:16 09:12 09:04	50 1 40 413	23,3000 23,3000 22,8000 23,5000	3 1 1 1	99 42 75 1	22.5000 22.4000 22.2000 22.1000	23.3000 23.4000 23.5000 23.7000	128 106 322 6	1 1 2 1
POLCOLOR	1,0100	13:40	139	1.10	-12.17 %	1336	1.0100	1.1000	1097	1	1	[+]
PLT	1.01 1.10	0.8800 1.3200	13:40 13:40 13:40 13:40	93 300 200 40	1,0100 1,0100 1,0100 1,0100	2 1 1 1	600 100 50 50	1.0000 0.9900 0.9800 0.9500	1.1500 1.1900 1.2000 1.2200	32 390 1000 1100	1 3 1 2
POLMAN	0,5800	15:42	100	0.00	0.00 %	200	0.5400	0.5750	200	0	0	[+]
PLM	0.00 0.00	0.4640 0.6950	15:21 15:21 15:21 09:11	200 5000 288 1	0,5400 0,5400 0,5400 0,5850	1 1 1 1	288 2427 1924 2000	0.5350 0.5250 0.5200 0.5150	0.5800 0.5850 0.5950 0.6000	1527 1327 881 8296	2 1 1 3
POLTRONIC	0,7500	15:47	1	0.00	0.00 %	1493	0.6700	0.7500	5581	0	0	[+]
PTN	0.00 0.00	0.6000 0.9000	15:47 13:44 12:36 12:36	1300 50 1996 625	0,7200 0,6700 0,7250 0,7000	1 1 1 1	715 2800 2000 557	0.6500 0.6300 0.6200 0.6100	0.7650 0.8950 0.9000 1.0000	1700 1599 6000 111	1 2 3 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	8	PKC	PKC	11271	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	2 1 1 1	250 500 1000 100	1.2200 1.2150 1.2000 1.1400	0.6600 1.1900 1.2500 1.2650	1710 1600 100 75	3 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	25764	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	400 1478 500 500	0.3440 0.3400 0.3320 0.3300	0.3300 0.3380 0.3500 0.3520	5985 3465 3650 900	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	25	20.0000	18.0000	54	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	22.0000 28.0000 34.0000 45.0000	23 90 1 1	1 1 1 1
PRESENT24	0,1200	17:00	11	0.12	-0.83 %	360	0.1090	0.1200	11977	20	2	[+]
P24	0.11 0.12	0.0960 0.1440	16:34 16:34 09:23 12:15	13640 6360 10 123	0,1090 0,1100 0,1200 0,1210	2 1 2 1	27244 5999 26500 64000	0.1080 0.1060 0.1050 0.1040	0.1230 0.1240 0.1260 0.1290	8295 45667 8340 9992	1 2 1 1
PROACTA	0,6300	16:28	2000	0.61	12.50 %	2000	0.6300	0.6580	1773	27	17	[+]
PAC	0.60 0.66	0.4850 0.7260	14:25 14:10 14:05 13:52	2000 2000 2000 1600	0,6200 0,6200 0,6200 0,6200	1 1 3 2	232 342 8282 1850	0.6220 0.6200 0.6000 0.5820	0.6600 0.6640 0.6660 0.6880	1600 1302 950 986	1 2 2 1
PROMISE	6,7000	15:02	71	6.45	-0.74 %	10	6.6500	6.7500	565	0	1	[+]
PRO	6.45 6.70	5.2000 7.7000	14:54 09:16 15:51 15:49	71 15 150 20	6,7000 6,4500 6,7500 6,3000	1 1 1 1	15 20 10 10	6.1000 6.0000 5.8500 5.7000	6.9000 6.9500 7.1000 7.2000	19 10 10 15	1 1 1 1
PRYMUS	6,6500	09:42	25	6.65	3.10 %	15	6.4000	6.6500	80	1	9	[+]
PRS	6.65 6.65	5.3500 7.9500	09:42 09:42 09:42 09:42	5 5 5 2	6,6500 6,6500 6,6500 6,6500	1 1 1 1	15 15 20 20	6.3000 6.1500 6.1000 5.8000	6.7000 6.7500 6.8000 6.8500	275 48 50 111	1 1 1 1
PYRAMID	16,0000	10:00	40	16.40	-4.76 %	151	15.6000	16.4000	50	0	4	[+]
PDG	16.00 16.40	13.1500 19.6500	10:00 10:00 09:26 09:26	124 10 65 10	16,0000 16,1000 16,2000 16,2000	1 2 1 1	71 35 10 20	15.5500 15.5000 15.4000 15.3000	16.5000 16.6000 16.7000 16.8000	20 10 10 79	1 1 1 1
QNATECHNO	33,8000	16:03	1	33.80	2.42 %	43	32.6000	33.8000	27	0	10	[+]
QNA	33.80 33.80	27.0500 40.5500	15:16 14:51 14:12 10:28	290 6 3 2	33,8000 33,8000 33,8000 33,8000	1 1 1 1	86 50 20 20	32.1000 31.9500 31.8500 31.7500	33.9000 34.0000 34.1500 34.2500	210 10 20 30	1 1 1 1
QUARTICON	1,9400	15:00	1	0.00	0.00 %	15	1.8000	1.9400	19	0	0	[+]
QON	0.00 0.00	1.5600 2.3200	15:12 15:01 15:01 15:01	125 100 30 20	1,7300 1,7300 1,7300 1,7300	1 1 1 1	300 30 25 100	1.7800 1.7600 1.7100 1.6600	1.9700 2.0000 2.0800 2.1200	260 25 1782 20	1 1 2 1
QUBICGMS	1,6600	15:55	140	1.68	-2.35 %	1430	1.6600	1.7000	40675	4	7	[+]
QUB	1.66 1.70	1.3450 2.0100	13:40 13:22 12:38 10:54	6 1172 1300 1200	1,7000 1,7000 1,7000 1,7000	1 1 2 1	1200 50 1800 700	1.6550 1.6200 1.6000 1.5150	1.7500 1.7700 1.7750 1.7800	200 50 245 3142	1 1 1 1
READGENE	5,6000	17:00	20	5.16	8.53 %	100	5.4000	5.6000	119	4	21	[+]
RDG	5.08 5.60	4.1300 6.1800	16:31 16:00 16:00 16:00	95 4 260 196	5,6000 5,6000 5,5800 5,5000	1 1 1 1	200 250 35 100	5.2000 5.1600 5.0800 5.0400	5.6600 5.6800 5.7000 5.8200	424 440 601 460	1 1 3 1
REDCARPET	52,0000	16:43	14	0.00	0.00 %	2	52.5000	54.5000	5	0	0	[+]
RCM	0.00 0.00	41.6000 62.0000	10:15 10:43 10:55 16:41	20 20 20 15	53,5000 53,0000 54,5000 53,5000	1 1 1 1	20 5 50 5	52.0000 51.5000 51.0000 50.5000	55.5000 56.0000 57.0000 58.0000	20 2 5 2	1 1 1 1
REDDEV	0,4210	14:29	133	0.00	-11.55 %	253413	PKC	PKC	74748	0	0	[+]
RDS	0.00 0.00	0.3820 0.5700	14:29 14:29 14:29 14:29	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 0 0	10000 1 0 0	0.1000 0.0100 0.0000 0.0000	0.4600 0.4700 0.4760 0.5800	2000 82400 300 1866	1 2 1 1
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	1	0.0300	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 0 0	10000 5000 0 0	0.0110 0.0100 0.0000 0.0000	0.0400 0.0800 0.1000 0.1700	38107 666 232250 5000	1 1 2 1
REMORSOL	12,2000	17:00	2	0.00	0.00 %	1	PKC	PKC	3176	0	0	[+]
RSP	0.00 0.00	9.7600 14.6000	16:39 16:39 16:39 16:39	105 98 6 41	12,2000 12,2000 12,1500 12,1000	1 2 1 1	400 5620 1 15	12.5000 12.0000 11.6000 11.5500	12.2000 12.3500 12.5000 12.9500	460 3 591 4	4 2 3 1
ROBINSON	3,2400	16:45	46	3.34	-4.71 %	4	3.2400	3.3200	50	1	2	[+]
RBS	3.22 3.34	2.6800 4.0000	11:20 11:20 11:20 10:57	170 50 50 180	3,2200 3,2200 3,2600 3,2800	1 1 2 4	830 5200 2050 5450	3.2200 3.2000 3.1400 3.1200	3.3600 3.4200 3.5400 3.5600	50 45 50 45	1 2 1 1
ROCCA	5,1500	17:00	10	5.00	-0.96 %	3	4.9000	5.2000	20	1	6	[+]
RCA	4.90 5.15	4.0000 6.0000	16:26 16:19 16:19 16:19	250 200 20 20	5,1500 5,1500 5,1500 5,1000	1 1 1 1	20 40 30 20	4.8400 4.7800 4.7600 4.6000	5.3000 5.4500 5.5000 5.6000	20 20 20 20	1 1 1 1
RUCHCHORZ	0,3700	11:00	78	0.00	0.00 %	50	0.4000	0.3000	1	0	0	[+]
RCW	0.00 0.00	0.2960 0.4440	11:00 11:00 11:00 11:39	378 200 100 100	0,3700 0,3700 0,3700 0,3800	1 1 2 1	5000 5000 11856 8845	0.3700 0.3020 0.3000 0.1900	0.3700 0.4000 0.5000 0.5900	45 41046 1000 4585	1 3 1 1
S4E	26,0000	14:32	40	27.00	-3.70 %	100	26.2000	27.0000	77	0	3	[+]
S4E	26.00 27.00	21.6000 32.4000	14:32 14:04 14:04 14:04	20 30 10 1	26,2000 26,2000 26,2000 27,0000	1 1 1 1	285 1 50 15	26.0000 25.8000 25.6000 25.4000	27.8000 28.0000 29.0000 29.4000	10 42 10 140	1 2 1 2
SAKANA	0,5000	09:13	50	0.00	0.00 %	2500	0.4500	0.4960	2084	0	0	[+]
SKN	0.00 0.00	0.4000 0.6000	09:13 09:13 09:00 15:09	2500 1150 250 200	0,4980 0,4940 0,4940 0,4940	1 1 1 1	2773 2000 1500 150	0.4400 0.4320 0.4240 0.4000	0.5000 0.5200 0.5250 0.5300	37564 2128 2400 3560	2 1 1 1
SAULETECH	2,4200	17:00	619	2.43	0.83 %	381	2.4200	2.4800	1127	21	50	[+]
SLT	2.40 2.49	1.9450 2.9100	17:00 17:00 16:49 16:24	252 1129 2 2900	2,4200 2,4200 2,4800 2,4500	3 1 1 1	3260 50 3235 100	2.4000 2.3900 2.3800 2.3700	2.4900 2.5000 2.5200 2.5500	543 2007 10 900	2 3 1 1
SCANWAY	35,1000	17:00	5	35.10	0.00 %	241	34.7000	35.1000	372	1	22	[+]
SCW	34.70 35.20	28.1000 42.1000	16:29 13:54 13:07 13:07	100 100 154 25	34,7000 34,7000 34,7000 34,7500	1 1 1 2	165 30 20 50	34.6000 34.5000 34.4000 34.2500	35.2000 35.3000 35.6000 35.7000	192 12 40 62	1 1 1 2
SDSOPTIC	15,6600	17:00	7	16.68	-5.09 %	1612	15.6600	16.4600	254	10	157	[+]
SDS	15.26 16.70	13.3600 20.0000	17:00 17:00 17:00 16:49	6 1 100 90	15,6600 15,6600 15,6600 16,0000	1 1 1 2	30 100 100 550	15.6200 15.6000 15.5600 15.5000	16.4800 16.5000 16.6000 16.6800	191 235 50 200	1 1 1 1
SEDIVIO	10,7500	17:00	50	10.70	-1.83 %	41	10.7500	10.9500	150	0	1	[+]
SED	10.70 10.75	8.5600 12.8000	17:00 14:11 17:00 16:49	50 1 50 200	10,7500 10,7000 10,9500 10,8000	1 1 1 1	99 7 200 89	10.7000 10.6500 10.6000 10.5500	11.0000 11.1000 11.3000 11.4000	4045 200 580 164	2 1 1 1
SFD	2,0600	16:42	5	2.03	-0.48 %	2727	2.0100	2.0600	1087	1	2	[+]
SFD	2.01 2.06	1.6250 2.4300	12:52 12:17 12:17 10:04	240 495 5 117	2,0100 2,0100 2,0200 2,0100	4 1 2 1	1755 6 308 10	2.0000 1.9900 1.9800 1.9000	2.0700 2.0800 2.1000 2.2000	90 77 7470 3079	1 1 3 3
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	0,3060	09:30	1	0.30	2.00 %	11111	0.2940	0.3060	6999	10	3	[+]
SBE	0.30 0.31	0.2410 0.3610	09:29 09:25 09:02 16:46	5630 4350 20 1022	0,3010 0,3010 0,3010 0,3000	1 1 2 1	546 2000 11600 3000	0.2920 0.2910 0.2900 0.2890	0.3070 0.3080 0.3090 0.3130	2000 4630 200 25	1 1 1 1
SOLARINOV	0,0630	12:05	1000	0.06	0.64 %	65000	0.0600	0.0630	8801	9	1	[+]
SIN	0.06 0.06	0.0408 0.0756	09:45 09:25 09:07 15:56	5000 1000 2000 2300	0,0600 0,0626 0,0582 0,0626	1 1 1 1	18000 19015 20000 10000	0.0576 0.0574 0.0554 0.0534	0.0640 0.0660 0.0668 0.0670	18977 13210 21117 25000	1 1 1 1
SONKA	10,5500	14:43	50	10.55	-0.47 %	54	10.2000	10.4500	1231	0	1	[+]
SOK	10.55 10.55	8.4400 12.6500	10:24 10:24 09:29 09:25	1 40 1 734	10,6000 10,5000 10,2000 10,3500	1 1 2 1	40 40 761 30	10.1500 10.1000 10.0500 10.0000	10.6000 10.6500 10.7000 10.9000	39 40 990 1040	1 1 2 2
STARWARD	11,6400	14:21	13	11.76	-0.17 %	13	11.0600	11.6400	600	0	4	[+]
STA	11.02 11.76	9.4100 14.1000	14:04 14:04 14:04 14:04	131 14 142 13	11,0200 11,0200 11,1200 11,1400	1 2 1 1	287 74 190 180	11.0400 11.0200 10.8600 10.8200	11.6600 11.7600 11.8000 12.0000	279 75 50 50	1 1 1 1
STEMCELLS	0,3780	16:04	301	0.35	18.87 %	4254	0.3160	0.3760	2704	2	1	[+]
SCS	0.35 0.38	0.2800 0.4200	16:03 15:52 15:52 15:51	399 201 400 600	0,3680 0,3680 0,3660 0,3580	1 2 2 1	500 3500 8700 7000	0.3140 0.3120 0.3060 0.3040	0.3780 0.3800 0.3860 0.3880	1602 700 200 200	1 2 1 1
SUNDRAGON	0,3350	17:00	852	0.33	2.13 %	2888	0.3310	0.3350	5078	98	32	[+]
SDG	0.32 0.34	0.2615 0.3915	16:48 16:48 16:33 14:35	12000 2000 5000 5442	0,3300 0,3300 0,3350 0,3355	1 1 1 1	5000 2000 1555 5000	0.3280 0.3270 0.3250 0.3220	0.3355 0.3360 0.3390 0.3400	179 4608 500 500	1 1 1 1
SUNTECH	4,7900	17:00	5000	4.96	-0.62 %	490	4.7000	4.8000	1455	11	52	[+]
SUN	4.56 4.98	3.9700 5.9400	16:01 16:00 15:53 15:53	20 25 133 367	4,8000 4,8000 4,9000 4,9000	1 2 1 1	250 1100 8 460	4.6700 4.6600 4.6200 4.6000	4.8500 4.9000 4.9400 4.9500	687 425 686 2225	1 1 2 3
SYNERGA	0,5180	09:02	20	0.52	0.00 %	298	0.5000	0.5180	1531	0	0	[+]
SNG	0.52 0.52	0.4150 0.6200	17:00 12:22 12:22 12:21	100 2792 708 280	0,5180 0,5000 0,5000 0,5000	1 1 1 1	100 2000 900 1499	0.4940 0.4930 0.4860 0.4550	0.5200 0.5300 0.5360 0.5380	960 500 500 500	1 1 1 1
SZAR	0,1100	09:02	100	0.11	0.00 %	464	0.0945	0.1100	19534	0	0	[+]
SZR	0.11 0.11	0.0880 0.1320	09:05 09:00 09:00 09:01	100 100 100 100	0,1100 0,1100 0,1140 0,1190	1 1 1 1	6800 2000 1000 2000	0.0920 0.0910 0.0860 0.0850	0.1140 0.1150 0.1200 0.1220	8376 17000 20766 6800	1 1 1 1
TAMEX	2,7600	13:30	2	2.76	0.00 %	700	2.5600	2.8600	958	0	0	[+]
TOS	2.76 2.76	2.2200 3.3000	09:00 09:09 09:02 10:58	2 1 1 115	2,7600 2,7600 2,8600 2,7600	1 1 1 1	833 540 303 1	2.5400 2.4200 2.2200 1.1000	2.8800 3.0800 3.1000 3.1200	167 682 988 375	1 1 1 1
TAXNET	2,7000	17:00	20	0.00	0.00 %	400	2.7000	2.9800	15	0	0	[+]
TXN	0.00 0.00	2.1600 3.2400	09:06 09:01 09:41 09:40	5 5 145 249	3,0000 3,0000 2,6800 2,6800	1 2 1 1	100 520 150 520	2.6600 2.6200 2.5600 2.5200	3.0000 3.1400 3.2000 3.2400	2036 15 30 50	1 1 1 1
TELEMEDPL	1,8900	17:00	33	1.85	5.00 %	100	1.7200	1.8900	454	0	0	[+]
TMP	1.85 1.89	1.4800 2.2200	15:26 14:09 09:36 09:26	10 100 6 6	1,8500 1,8000 1,9200 1,9000	1 2 1 1	100 1000 608 100	1.6600 1.5600 1.5400 1.5300	1.9100 1.9200 1.9600 1.9900	100 1454 800 2500	1 1 1 1
TELESTRADA	18,5000	15:39	300	18.50	1.65 %	200	18.3000	18.9000	300	0	6	[+]
TLS	18.50 18.50	14.8000 22.2000	14:21 14:21 13:39 11:32	444 69 131 600	18,2000 18,3000 18,5000 18,5000	1 1 1 1	56 111 100 130	18.2000 18.1000 17.9000 17.1000	19.0000 19.2000 19.8000 20.8000	106 600 66 844	1 1 1 1
TELGAM	0,3980	14:53	500	0.39	-4.56 %	500	0.3740	0.3980	6454	3	1	[+]
TLG	0.37 0.40	0.3120 0.4680	12:09 12:09 12:09 12:09	51 500 500 400	0,3710 0,3740 0,3820 0,3890	1 2 2 2	550 5480 7280 8890	0.3730 0.3720 0.3710 0.3700	0.3990 0.4050 0.4060 0.4070	2500 500 500 700	1 1 1 1
TERMO2PWR	0,1485	17:00	796	0.13	-0.67 %	2	0.1485	0.1490	10000	2	0	[+]
T2P	0.13 0.15	0.1060 0.1590	16:08 16:05 09:10 09:05	5 800 100 1	0,1485 0,1400 0,1495 0,1325	2 2 2 1	2250 2060 7500 5000	0.1340 0.1330 0.1325 0.1320	0.1495 0.1500 0.1515 0.1585	2627 10000 1900 5495	1 1 1 1
TRUEGAMES	0,6400	16:12	11	0.66	-2.44 %	975	0.6120	0.6360	1989	34	22	[+]
TGS	0.61 0.69	0.5260 0.7860	16:11 16:11 16:11 16:11	220 2000 2000 2000	0,6100 0,6100 0,6200 0,6220	1 1 1 1	780 3000 2158 2000	0.6100 0.6040 0.6000 0.5860	0.6380 0.6800 0.6860 0.6900	2220 2000 1900 3543	1 1 1 2
UNIFIED	0,2360	15:00	5	0.20	18.00 %	6089	0.2000	0.2360	5243	2	1	[+]
UFC	0.20 0.24	0.1640 0.2440	11:00 15:15 15:00 15:00	2455 5411 584 416	0,2040 0,2000 0,2000 0,2000	2 2 2 1	13278 10600 5001 1	0.1800 0.1510 0.1000 0.0100	0.2520 0.2700 0.2720 0.2760	6500 5000 5000 1000	1 1 1 1
VAKOMTEK	0,9200	12:38	1087	0.00	0.00 %	1610	0.7700	0.9200	28	0	0	[+]
VKT	0.00 0.00	0.7400 1.1000	15:56 15:26 15:24 15:24	953 50 853 100	1,0500 1,0700 1,0700 1,0700	1 1 1 2	1500 2000 1001 3	0.7600 0.7500 0.7000 0.1000	1.0500 1.0700 1.2000 1.5000	97 1003 834 880	1 2 1 1
VARSAV	0,4940	15:35	452	0.51	-4.26 %	5500	0.4960	0.5240	9145	4	2	[+]
VAR	0.49 0.51	0.4080 0.6120	12:57 12:57 12:57 12:57	40 211 500 500	0,4920 0,4920 0,4990 0,5000	2 3 1 2	3260 8354 2041 20	0.4940 0.4920 0.4900 0.4860	0.5260 0.5360 0.5380 0.5400	3481 305 854 8776	2 1 1 1
VEE	19,8800	17:00	2	19.50	-0.50 %	1	19.4200	19.8800	50	3	52	[+]
VEE	18.50 19.98	15.6000 23.4000	16:25 16:20 15:56 15:56	4 12 12 3	19,8200 19,8200 19,0000 19,0000	1 1 1 1	1 12 88 111	19.2800 19.0200 19.0000 18.8800	19.9000 20.0000 20.2000 20.6000	154 20 10 49	2 1 1 1
VERBICOM	1,0700	09:01	10	1.07	0.00 %	3600	0.9800	1.0700	3230	0	0	[+]
VRB	1.07 1.07	0.8600 1.2800	09:04 09:00 09:00 16:37	10 10 10 784	1,0700 1,0700 1,0700 1,0800	1 1 1 1	200 200 200 200	0.9700 0.9600 0.9300 0.9200	1.0800 1.0900 1.1000 1.1100	4506 4630 4950 4750	3 2 3 3
VIDIS	5,1500	15:00	25	0.00	0.00 %	217	4.6000	4.9000	238	0	0	[+]
VDS	0.00 0.00	4.1200 6.1500	15:00 15:00 11:00 15:00	99 20 250 250	5,1500 5,1500 4,9000 4,7000	1 1 1 1	300 444 1 1	4.4000 4.0000 2.3800 2.0000	5.6500 6.3500 6.8500 6.9500	200 220 220 300	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	1	0.0200	PKC	57115	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 1	25000 50000 160000 50000	0.0175 0.0110 0.0105 0.0100	0.0100 0.0110 0.0200 0.0220	352057 99 3546 5137	1 1 1 2
VRFABRIC	5,3600	17:00	20	5.60	-4.63 %	30	5.3600	6.1800	158	5	27	[+]
VFA	5.22 6.24	4.4800 6.7200	17:00 17:00 16:17 16:16	50 50 5 49	5,3600 5,3600 6,1800 5,7200	2 1 1 1	320 50 200 402	5.3200 5.3000 5.2600 5.2200	6.2000 6.2200 6.2400 6.2600	50 112 215 219	1 1 2 3
VRFACTORY	0,4280	13:23	131	0.43	0.71 %	6628	0.4040	0.4280	8869	0	0	[+]
VRF	0.43 0.43	0.3440 0.5160	09:10 15:16 09:28 14:34	66 111 50 33	0,4300 0,4250 0,4290 0,4290	1 1 1 2	500 100 200 2770	0.4030 0.4010 0.3940 0.3930	0.4300 0.4380 0.4400 0.4410	19934 1000 30000 3350	1 1 2 1
WERTHHOLZ	0,2080	17:00	800	0.00	0.00 %	3999	0.1630	0.2080	5225	0	0	[+]
WHH	0.00 0.00	0.1670 0.2480	16:49 16:16 16:15 16:11	74 9194 20000 30000	0,2020 0,1950 0,1950 0,1950	1 2 1 1	3000 6650 8333 1	0.1620 0.1600 0.1540 0.1000	0.2100 0.2120 0.2180 0.2200	6356 3139 42599 27880	2 1 2 3
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	0.6100	200	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	0.6200 0.6300 0.6400 0.6500	1700 200 100 200	1 1 1 1
WIERZYCL	1,2300	15:08	1	1.25	-1.60 %	186	1.1800	1.2300	1299	3	4	[+]
WRL	1.18 1.25	1.0000 1.5000	14:06 14:06 14:06 12:25	659 1300 41 1259	1,1800 1,1800 1,1800 1,1800	2 2 1 1	388 1437 1000 200	1.1700 1.1500 1.1300 1.1000	1.2500 1.2800 1.2900 1.3000	227 150 817 50	2 2 2 1
XBSPROLOG	108,0000	16:44	12	0.00	0.00 %	15	110.0000	115.0000	15	0	0	[+]
XBS	0.00 0.00	86.5000 129.0000	16:44 09:00 09:00 12:33	8 4 1 16	108,0000 108,0000 106,0000 104,0000	2 1 1 1	6 2 1 3	108.0000 107.0000 106.0000 101.0000	118.0000 119.0000 120.0000 124.0000	2 100 12 11	2 1 1 1
ZORTRAX	0,1100	15:01	10000	0.12	-3.00 %	10000	0.1072	0.0900	102148	56	6	[+]
ZRX	0.11 0.12	0.0951 0.1424	15:00 15:00 15:00 15:00	9000 2000 1750 3000	0,1100 0,1100 0,1100 0,1100	1 1 2 1	20000 11000 29000 3000	0.1070 0.1064 0.1060 0.1052	0.1100 0.1180 0.1184 0.1188	744514 10000 2941 50511	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	83712.6	-0.26%	17:09
WIG20	2407.2	-0.35%	17:09
WIG20 Fut	2375.0	-0.84%	17:03
WIG20USD	611.3	-0.15%	17:15
mWIG40	6170.8	-0.17%	17:09
sWIG80	24459.4	+0.40%	17:09

Notowania Świat
Dow	40589.3	+1.64%	22:00
Nasdaq	17357.9	+1.03%	22:00
Nikkei	37667.4	-0.53%	8:15
DAX	18423.2	+0.68%	17:31
Ropa WTI	76.4	-2.35%	22:59
Złoto	2386.4	+0.93%	22:00

Notowania Waluty
EUR/PLN	4.27415	-0.32%	22:00
CHF/PLN	4.45592	-0.71%	22:00
USD/PLN	3.93645	-0.43%	22:00
EUR/USD	1.08579	+0.11%	22:00
GBP/USD	1.28737	+0.15%	22:00
USD/JPY	153.759	-0.11%	22:00

Forum
» EURO 2024 - wyniki / nagrody! [0]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» Zbiorczy temat z prośbą o... [10]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Dywidendy 2023 [0]

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