Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
1SOLUTION	0,0910	13:56	34961	0.09	-1.52 %	2500	0.0906	0.0914	2100	58	5	[+]
ONE	0.09 0.09	0.0640 0.1185	12:41 10:14 10:14 10:14	3300 200 200 200	0,0910 0,0908 0,0908 0,0908	12 13 15 24	4700 37900 50688 45750	0.0904 0.0902 0.0900 0.0898	0.0916 0.0918 0.0920 0.0922	3100 15259 15368 24860	6 1 6 1
4MOBILITY	1,0600	09:56	2	1.06	3.92 %	50	1.0100	1.0600	48	0	0	[+]
4MB	1.06 1.06	0.8500 1.2700	12:18 11:17 10:50 12:54	50 46 4 2	1,0200 1,0200 1,0200 1,0400	1 1 1 2	230 361 1031 1066	1.0000 0.9950 0.9700 0.9600	1.0800 1.0900 1.1000 1.1100	52 50 92 910	2 1 2 1
7FIT	19,2000	14:33	25	17.60	9.09 %	20	18.9000	19.2000	373	22	407	[+]
7FT	17.00 19.40	14.1000 21.0000	14:29 14:29 14:26 14:26	2 48 352 48	19,2000 19,2000 19,2000 19,2000	1 1 1 1	19 60 19 450	18.7000 18.6000 18.5000 18.4000	19.3000 19.4000 19.5000 19.6000	671 308 400 600	2 1 1 1
7LEVELS	6,2000	12:11	28	6.95	3.33 %	10	6.2000	6.6000	152	0	3	[+]
7LV	6.05 6.95	5.6000 8.3000	11:24 11:15 11:04 09:00	157 100 166 2	6,4000 6,4000 6,0500 6,9500	1 1 1 1	163 9834 500 129	6.1500 6.1000 5.1000 5.0500	6.9500 7.0000 7.6000 8.0000	758 549 254 901	4 2 1 1
ABAK	5,6000	09:00	18	5.60	3.70 %	194	5.4000	5.6000	257	0	0	[+]
ABK	5.60 5.60	4.4800 6.7000	10:38 09:39 13:16 11:31	5 1 100 47	5,4000 5,4000 5,6000 5,5000	1 1 1 1	400 10 14 1	5.0000 4.8000 4.5000 4.4400	5.7000 5.8500 5.9000 5.9500	200 5 5 5	1 1 1 1
ABSINVEST	1,4000	14:26	100	1.40	0.00 %	985	1.3100	1.4000	1100	1	2	[+]
AIN	1.31 1.40	1.1200 1.6800	13:21 13:21 11:51 11:51	8 1 7 8	1,3100 1,3800 1,3100 1,3100	2 2 2 6	2200 2250 2182 10749	1.3000 1.2900 1.2800 1.2700	1.4200 1.4300 1.4400 1.4500	1091 2902 150 7200	2 1 1 2
ADATEX	1,3500	14:21	1	1.31	0.00 %	197	1.2900	1.3500	2262	0	0	[+]
ADX	1.31 1.35	1.0500 1.5700	14:04 14:04 15:36 14:08	1 9 1 1	1,3400 1,3100 1,3500 1,3500	1 1 2 1	300 300 1900 300	1.2800 1.2700 1.2600 1.2500	1.3600 1.3900 1.4000 1.4100	1650 2143 13062 1312	2 2 2 2
AERFINANC	0,0450	11:00	200	0.00	0.00 %	70200	0.0200	PKC	25842	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.0345 0.0450 0.0495	49800 500 15000 300	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.0000	PKC	7129	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	0.8000 0.6000 0.4000 0.2000	0.0100 0.7900 1.0000 1.0300	1000 1689 161 10	1 1 1 1
AGROLIGA	22,3000	09:00	5	22.30	-2.19 %	110	22.0000	22.5000	100	0	0	[+]
AGL	22.30 22.30	17.8500 26.7000	09:00 14:26 14:22 14:22	4 90 47 295	22,3000 22,8000 22,8000 22,8000	2 2 1 1	115 65 50 20	21.6000 21.5000 21.4000 21.3000	22.6000 22.7000 22.8000 22.9000	30 212 259 45	1 1 2 1
AITON	0,2700	14:41	35000	0.26	-2.17 %	2000	0.2590	0.2720	7400	96	25	[+]
AIT	0.25 0.27	0.2080 0.3120	14:19 14:14 14:14 14:14	10000 300 14620 380	0,2600 0,2600 0,2600 0,2600	1 1 1 2	500 9000 10 710	0.2520 0.2510 0.2410 0.2400	0.2760 0.2780 0.2800 0.2810	7372 2447 1500 500	3 1 2 1
AKCEPTFIN	0,2620	11:00	400	0.00	0.00 %	500	0.2600	0.3200	200	0	0	[+]
AFC	0.00 0.00	0.2100 0.3140	11:00 11:00 11:00 15:00	200 200 200 2000	0,2620 0,2620 0,2620 0,3100	1 1 1 1	200 200 2125 2125	0.2500 0.2460 0.2420 0.2400	0.3300 0.3400 0.3500 0.3600	200 3900 200 1923	1 2 1 1
ANALIZY	25,0000	14:24	18	29.00	-13.79 %	46	25.0000	26.0000	50	0	9	[+]
AOL	23.40 29.00	23.2000 34.8000	13:23 13:10 11:57 11:56	30 2 18 95	25,0000 25,0000 23,4000 23,4000	1 2 1 1	33 327 55 99	23.8000 23.6000 23.4000 23.2000	27.0000 27.6000 27.8000 28.0000	50 113 101 280	1 1 1 3
APANET	0,9800	09:16	11	0.98	0.51 %	200	0.9400	0.9750	100	0	0	[+]
APA	0.98 0.98	0.7850 1.1700	12:57 09:12 09:46 09:22	3 12 12 12	0,9750 0,9800 0,9800 0,9800	1 2 1 1	194 1210 200 200	0.9200 0.9100 0.8900 0.8700	0.9800 0.9850 0.9900 1.0000	3318 50 4657 3979	2 1 3 1
APIS	0,0165	11:01	1	0.02	0.00 %	248382	0.0150	PKC	15000	30	1	[+]
ASA	0.02 0.02	0.0120 0.0210	11:01 15:00 11:00 11:00	29999 1 12334 19666	0,0165 0,0165 0,0150 0,0150	1 1 1 1	60000 60000 49999 140000	0.0145 0.0135 0.0125 0.0120	0.0150 0.0165 0.0170 0.0175	1000 32999 34820 82000	1 1 1 1
APOLLO	1,3200	11:00	25	1.32	-0.75 %	40	1.3200	2.4000	1600	0	0	[+]
APC	1.32 1.32	1.0600 1.5800	15:00 11:00 15:12 15:01	385 10 550 61	1,3300 1,2400 1,5500 1,5500	1 1 1 1	500 550 1210 455	1.3000 1.1700 1.1600 1.1000	2.9800 3.4800 5.9000 5.9500	3052 387 225 4005	1 1 1 1
APS	6,4000	13:41	100	6.60	-3.03 %	96	6.4000	6.5000	18508	0	2	[+]
APS	6.40 6.60	5.3000 7.9000	12:37 12:37 12:37 11:33	5 154 20 1	6,5000 6,5500 6,5500 6,6000	2 2 2 3	2418 203 1030 703	6.3000 6.2500 6.2000 6.1500	6.6000 7.0000 7.2500 7.3000	200 2475 154 157	2 4 2 3
AQUABB	11,9000	13:34	3	0.00	0.00 %	10	11.7000	11.9000	170	0	0	[+]
AQU	0.00 0.00	9.5500 14.2000	13:12 10:30 09:03 09:00	5 55 5 3	11,6000 11,6000 11,8000 11,6000	2 2 2 2	114 190 105 270	11.6000 11.4000 11.2000 11.0000	12.0000 12.3000 12.5000 12.8000	10 10 100 10	1 1 1 1
AQUAPOZ	5,6000	10:41	3	5.95	0.00 %	180	5.6500	6.0000	168	0	0	[+]
AQA	5.60 5.95	4.7600 7.1000	10:41 10:33 10:33 09:51	5 4 3 6	5,9500 5,6000 5,9500 6,0000	1 1 1 1	170 181 129 100	5.6000 5.5000 4.8000 2.0000	6.8500 6.9000 8.5000 8.7000	109 151 67 14	1 1 1 1
ARTGAMES	0,7150	11:15	1	0.69	0.00 %	171	0.6850	0.7150	605	0	0	[+]
ARG	0.69 0.72	0.5500 0.8200	10:51 16:26 15:14 14:56	204 5 200 21	0,6850 0,7150 0,7150 0,6800	2 2 1 1	363 1508 3000 1520	0.6800 0.6750 0.6700 0.6650	0.7250 0.7300 0.7350 0.7450	13 914 1751 1360	1 2 2 1
ASTRO	0,0750	11:00	117	0.00	0.00 %	11	0.0750	PKC	3862	0	0	[+]
ASR	0.00 0.00	0.0525 0.0975	11:00 11:00 11:00 11:00	160 100 100 28	0,0750 0,0730 0,0730 0,0730	1 1 1 1	890 4500 1000 220	0.0715 0.0710 0.0700 0.0685	0.0500 0.0895 0.0900 0.0945	20000 6959 8195 30287	1 1 1 1
ATCCARGO	11,7000	14:26	3	11.70	-2.50 %	52	11.7000	12.0000	374	0	6	[+]
ATA	11.70 12.10	9.4000 14.0000	14:26 13:58 13:05 09:59	1 83 10 14	11,8000 12,0000 12,0000 12,1000	2 5 3 1	2125 373 110 1	11.6000 11.5000 11.3000 11.2000	12.1000 12.3000 12.5000 12.7000	233 375 215 556	2 3 3 4
ATOMJELLY	0,7900	14:41	40	0.79	0.64 %	1000	0.7500	0.7900	360	8	6	[+]
ATJ	0.76 0.83	0.6300 0.9400	13:25 13:10 12:58 12:53	400 299 300 469	0,7600 0,7700 0,7750 0,7800	2 2 1 1	202 2365 500 1500	0.7450 0.7400 0.7300 0.7250	0.7950 0.8000 0.8150 0.8200	970 2095 1500 3485	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	PKC	12571	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.0900 0.1000 0.1500	208 27447 4288 30000	1 1 1 1
AUXILIUM	1,2600	13:55	1	1.21	1.61 %	200	1.2000	1.2500	243	24	29	[+]
AUX_	1.16 1.26	0.9700 1.4500	13:52 13:52 13:52 13:25	1110 100 100 811	1,2000 1,2000 1,2000 1,2300	3 1 5 1	1569 1000 3240 1000	1.1900 1.1800 1.1700 1.1600	1.2600 1.2700 1.2800 1.2900	1211 198 2700 1285	1 1 2 2
AZTEC	1,4400	17:00	1	0.00	0.00 %	30	1.3600	1.4400	804	0	0	[+]
AZC	0.00 0.00	1.1600 1.7200	16:37 14:54 14:43 14:43	500 1 401 100	1,4200 1,4900 1,3300 1,3400	1 1 1 1	100 100 899 300	1.3500 1.3400 1.3300 1.3200	1.4500 1.4700 1.4800 1.4900	1100 501 100 979	2 2 1 1
BALTICON	19,9000	09:29	1	20.20	-4.33 %	53	19.0000	19.9000	75	0	0	[+]
BLT	19.90 20.20	16.2000 24.2000	09:00 13:14 12:03 12:03	2 5 1 7	20,2000 20,8000 20,8000 20,6000	1 1 1 1	22 8 35 95	18.5000 18.4000 17.8000 17.6000	20.0000 20.2000 20.4000 20.8000	200 106 50 80	1 1 1 1
BELEAF	2,8200	11:12	300	0.00	0.00 %	20	2.7600	2.8600	20	0	0	[+]
BLF	0.00 0.00	2.2600 3.3800	11:00 11:00 11:00 15:00	185 20 20 20	2,8200 2,8200 2,8200 2,9000	1 1 3 2	100 195 657 125	2.7200 2.6800 2.6000 2.5000	2.8800 2.9000 2.9200 2.9400	20 20 195 20	1 1 2 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	235	0.0100	PKC	21214	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1100 0.1900 0.2100 0.3000	2320 9000 4296 18089	1 1 3 1
BINARY	3,6200	14:34	1	3.50	-2.69 %	405	3.5000	3.6200	79	1	5	[+]
BHX	3.50 3.80	2.8000 4.2000	12:33 12:32 12:15 11:42	1 50 25 7	3,6800 3,8000 3,5000 3,8000	3 2 4 1	455 600 1425 100	3.4600 3.4400 3.4000 3.3800	3.6600 3.6800 3.7000 3.8000	100 1000 275 922	1 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	26797	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 0.1090 0.1300 0.1360	5000 3100 5600 8500	1 1 2 1
BIOGENED	19,5000	12:27	7	19.50	0.00 %	26	19.1000	19.5000	417	0	0	[+]
BGD	19.50 19.50	15.6000 23.4000	15:06 14:55 10:51 15:26	55 103 5 1	19,5000 19,5000 19,5000 19,5000	1 1 1 1	52 59 200 50	19.0000 18.5000 18.2000 18.1000	19.8000 20.8000 21.0000 22.0000	52 39 81 31	1 1 2 1
BIOMASS	0,1190	14:39	1908	0.12	-0.42 %	259	0.1155	0.1190	18092	296	34	[+]
BEP	0.11 0.12	0.0932 0.1395	14:28 14:25 14:25 14:24	2 19953 3139 808	0,1200 0,1190 0,1185 0,1180	1 1 2 2	150 251 37000 8835	0.1150 0.1145 0.1140 0.1135	0.1200 0.1210 0.1215 0.1220	4870 22301 442 20328	2 1 2 2
BIZTECH	0,1730	14:27	1	0.17	0.00 %	5856	0.1730	0.1820	5651	0	0	[+]
BTK	0.17 0.18	0.1390 0.2060	11:15 10:15 17:00 17:00	150 1 50 50	0,1830 0,1730 0,1730 0,1730	2 1 1 1	10000 50000 6000 5660	0.1720 0.1700 0.1690 0.1670	0.1830 0.1880 0.1890 0.1920	17178 1383 47000 5000	2 1 2 1
BKDGAMES	3,0000	14:40	20	2.94	-1.32 %	1	2.9600	3.0000	118	2	5	[+]
BKD	2.86 3.04	2.3600 3.5200	14:37 12:34 12:34 12:10	30 1 1 1	3,0000 2,8600 2,9200 2,9800	1 2 2 1	2 105 104 100	2.8600 2.8200 2.8000 2.7800	3.0200 3.0400 3.0600 3.0800	532 525 706 651	1 2 2 2
BLACKPOIN	0,3520	09:00	12	0.35	0.00 %	1497	0.3240	0.3520	2602	0	0	[+]
BPN	0.35 0.35	0.2820 0.4220	14:57 09:00 09:00 09:00	150 12 4 23	0,3520 0,3520 0,3540 0,3540	1 1 1 1	550 3075 8500 113	0.3200 0.3160 0.3120 0.3060	0.3580 0.3620 0.3700 0.3860	6882 8000 548 2600	2 1 1 1
BLACKROSE	0,4280	12:57	14	0.43	0.71 %	1500	0.3680	0.4250	1413	0	0	[+]
BRP	0.36 0.43	0.3400 0.5100	10:34 09:00 11:09 10:33	163 10 10 14	0,3640 0,4250 0,4250 0,4200	3 1 2 1	13050 2500 4067 23	0.3660 0.3650 0.3640 0.3620	0.4280 0.4370 0.4460 0.4480	1413 2289 3000 25	1 1 1 1
BPC	0,0990	10:18	3956	0.09	0.51 %	2600	0.0885	0.0985	14500	28	3	[+]
BPC	0.09 0.10	0.0630 0.1170	10:18 10:18 10:18 10:18	357 287 400 22500	0,0990 0,0985 0,0970 0,0900	2 2 1 1	674 23755 603 500	0.0880 0.0860 0.0850 0.0840	0.0990 0.0995 0.1000 0.1060	6999 300 242019 8004	1 1 4 2
BRAS	0,2260	12:02	50	0.23	-0.44 %	500	0.2130	0.2260	3450	21	5	[+]
BSA	0.21 0.23	0.1820 0.2720	11:49 11:47 09:42 09:41	1230 3500 4200 12000	0,2120 0,2140 0,2270 0,2270	1 2 1 1	8770 600 1000 2000	0.2120 0.2100 0.2090 0.2070	0.2270 0.2370 0.2380 0.2390	24978 4464 2400 2400	2 2 1 1
BSH	15,9000	11:47	5	15.90	0.00 %	162	15.6000	15.9000	95	3	42	[+]
BSH	15.60 15.90	12.8000 19.0000	10:01 10:01 10:01 09:04	38 462 200 438	15,6000 15,6000 15,7000 15,6000	2 1 1 1	900 100 135 235	15.5000 15.4000 15.3000 15.1000	16.0000 16.2000 16.3000 16.4000	180 185 46 367	2 2 1 1
BTCSTUDIO	0,1210	11:00	10000	0.00	0.00 %	12293	0.1210	0.1210	3657	0	0	[+]
BTC	0.00 0.00	0.0970 0.1450	11:00 11:00 11:00 12:24	1999 6700 10000 14876	0,1210 0,1210 0,1210 0,1210	1 1 1 0	200 10000 2000 0	0.1200 0.1020 0.1000 0.0000	0.1380 0.1580 0.1740 0.1750	500 8223 5000 16000	1 1 1 1
CANNABIS	0,1930	14:42	100	0.20	1.05 %	9	0.1900	0.1930	387	602	121	[+]
CBD	0.19 0.21	0.1560 0.2340	14:41 14:28 14:23 14:19	200 1 80 1000	0,1930 0,1900 0,1920 0,1920	1 2 1 1	200 1146 800 700	0.1890 0.1880 0.1870 0.1860	0.1940 0.1950 0.1980 0.1990	700 10000 500 1946	2 1 1 3
CARBON	2,0000	11:47	150	0.00	0.00 %	181	1.9700	1.9900	360	0	0	[+]
CRB	0.00 0.00	1.6000 2.4000	14:01 10:51 10:51 10:44	1 5 15 99	2,0000 2,0000 2,0000 1,9700	1 1 3 1	511 2 790 10	1.9600 1.9300 1.9000 1.5000	2.0000 2.1000 2.1800 2.2000	3494 477 1 455	7 1 1 1
CARLSON	2,2800	09:00	2	2.28	0.00 %	2526	2.2000	2.2800	1193	0	0	[+]
CAI	2.28 2.28	1.8300 2.7200	17:00 12:29 09:00 17:03	2 1150 2 68	2,2800 2,2800 2,3000 2,2000	1 2 1 2	470 1268 860 203	2.1600 2.1400 2.1200 2.1000	2.3000 2.3200 2.3600 2.4200	1333 440 425 20	2 1 1 1
CARPATHIA	1,4600	10:12	469	1.48	-1.35 %	531	1.4600	1.5400	100	1	1	[+]
CRC	1.46 1.48	1.1900 1.7700	10:12 09:18 13:46 10:38	100 7 300 200	1,4600 1,4800 1,4800 1,4800	1 2 1 1	804 805 459 900	1.4500 1.4400 1.4100 1.4000	1.5600 1.5700 1.5800 1.5900	100 56 100 640	1 1 1 1
CCS	0,5200	14:24	13	0.50	4.42 %	1419	0.5000	0.5200	38	8	4	[+]
CCS	0.50 0.53	0.4000 0.5950	14:22 14:22 10:25 10:09	2 2 3907 2681	0,5200 0,5200 0,5200 0,5000	1 1 1 1	2101 2128 1000 3800	0.4760 0.4700 0.4500 0.4080	0.5250 0.5300 0.5400 0.5500	2510 5000 2000 1819	1 1 1 1
CENTURION	0,1980	14:33	1111	0.21	-4.81 %	3772	0.1900	0.1970	10000	728	142	[+]
CTF	0.18 0.21	0.1670 0.2480	14:32 14:32 14:32 14:32	5944 11023 73524 9509	0,1900 0,1900 0,1910 0,1910	1 1 2 1	19000 10000 10056 50000	0.1890 0.1880 0.1870 0.1860	0.1980 0.1990 0.2000 0.2020	32510 13923 15700 59932	3 2 3 2
CFG	1,6400	12:13	25	1.61	-4.37 %	149	1.6200	1.7000	10	1	1	[+]
CFG	1.61 1.70	1.2900 1.9300	12:13 10:02 09:00 09:00	285 29 448 25	1,6400 1,6950 1,6100 1,6100	1 1 3 2	107 252 2001 133	1.6150 1.6100 1.6050 1.6000	1.7050 1.7200 1.7400 1.7500	1467 15 2656 1195	1 1 2 1
CHERRY	0,7000	11:00	3354	0.70	-10.26 %	109	PKC	PKC	2003	24	17	[+]
CHP	0.70 0.70	0.5600 0.8400	11:00 11:00 11:00 11:00	10000 840 449 2535	0,7000 0,7000 0,7000 0,7000	1 2 1 1	1 233 1400 208	1.0000 0.6000 0.5400 0.4800	0.6500 0.7000 0.7500 0.7800	400 100 2000 1600	1 1 1 2
CMI	9,6000	09:21	1	0.00	0.00 %	5	9.2500	9.6000	3	0	0	[+]
CMI	0.00 0.00	7.7000 11.5000	14:59 14:50 14:50 16:23	1 95 5 1	9,6000 9,5500 9,7000 10,0000	2 2 1 2	25 365 5 183	9.2000 9.1000 9.0000 8.7000	9.7000 9.7500 10.0000 10.2000	30 105 14 5	3 1 2 1
CONSOLE	6,0000	09:12	1	6.00	-1.64 %	2	5.8500	6.0000	170	0	0	[+]
CLA	6.00 6.00	4.8000 7.2000	12:56 12:56 12:43 12:41	1 1 488 175	6,1000 6,1000 5,8000 5,8500	2 3 2 4	4 177 2014 1234	5.7500 5.7000 5.6500 5.6000	6.2000 6.3000 6.4500 6.5000	360 50 85 80	2 1 2 1
COREY	0,3600	14:39	4541	0.37	-3.23 %	4459	0.3600	0.3670	5	161	61	[+]
COR	0.35 0.42	0.2980 0.4460	14:38 14:30 14:10 13:26	861 3 5 2	0,3610 0,3680 0,3730 0,3620	1 1 2 1	3 961 21643 1000	0.3560 0.3530 0.3520 0.3500	0.3680 0.3770 0.3780 0.3920	353 3590 4000 999	2 2 1 1
COSMA	0,4100	10:35	96	0.40	1.49 %	200	0.3920	0.4100	15804	1	0	[+]
COS	0.40 0.41	0.3240 0.4840	10:35 10:35 10:35 16:49	400 500 104 60	0,4040 0,4040 0,4040 0,4040	1 1 1 2	3700 3000 500 2974	0.3900 0.3880 0.3800 0.3740	0.4160 0.4280 0.4300 0.4360	1400 400 4005 651	2 1 2 1
CTEGROUP	0,0238	12:24	30000	0.00	0.00 %	107000	0.0250	0.0170	16100	0	0	[+]
CTE	0.00 0.00	0.0168 0.0308	11:54 11:08 11:03 11:03	4500 7251 22736 90000	0,0238 0,0238 0,0238 0,0238	1 2 1 0	35513 73191 1 0	0.0238 0.0188 0.0180 0.0000	0.0250 0.0272 0.0300 0.0320	95446 68010 100000 44500	1 1 1 1
CWA	4,1800	14:11	135	4.18	0.00 %	234	4.1000	4.1600	100	1	4	[+]
CWA	4.10 4.18	3.3600 5.0000	14:08 14:08 14:06 13:49	50 165 50 66	4,1600 4,1600 4,1400 4,1000	2 1 1 2	369 100 100 419	4.0800 4.0600 4.0400 4.0200	4.1800 4.2000 4.2200 4.2400	94 220 54 70	1 2 2 3
CZARNKOW	0,0990	11:00	6000	0.10	-1.00 %	520	0.0950	0.1000	116415	6	1	[+]
BRO	0.10 0.10	0.0695 0.1280	11:00 11:00 11:00 11:00	100 100 100 100	0,0990 0,1000 0,1000 0,1000	2 1 1 1	240 200 200 7998	0.0910 0.0905 0.0810 0.0805	0.1100 0.1200 0.1270 0.1290	100 500 1869 200	1 1 1 1
DANKS	0,8000	10:08	15	0.80	1.27 %	12	0.7900	0.8000	14207	0	0	[+]
DNS	0.79 0.80	0.6400 0.9600	10:05 09:29 09:02 09:00	3 15 15 3	0,7900 0,7950 0,8000 0,8000	1 1 1 1	15 15 15 15	0.7850 0.7800 0.7750 0.7700	0.8100 0.8400 0.8500 0.8800	4991 8075 3100 1771	1 1 1 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	5000	PKC	PKC	14277	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 1	1150 1190 500 13500	0.1300 0.1260 0.1100 0.1020	0.1000 0.1015 0.1260 0.1310	450 5145 64398 100	1 1 1 1
DEFENCEH	0,5420	13:35	7	0.55	0.37 %	2	0.5160	0.5400	3500	9	4	[+]
DFH	0.51 0.55	0.4370 0.6540	12:00 12:00 12:00 12:00	101 2750 1500 170	0,5120 0,5140 0,5160 0,5160	1 3 3 1	2 2372 6900 190	0.5140 0.5120 0.5100 0.5080	0.5420 0.5440 0.5460 0.5480	10593 2790 508 136	2 1 1 1
DEKTRA	6,0200	11:51	71	6.30	0.00 %	44	6.0200	6.2400	50	0	1	[+]
DKR	6.02 6.30	5.0400 7.5600	11:51 10:03 09:00 16:42	29 1 1 1	6,0400 6,0400 6,3000 6,0200	2 1 1 1	1028 170 50 50	6.0000 5.9600 5.9000 5.8600	6.2600 6.2800 6.3000 6.3400	30 1339 981 160	1 2 3 1
DGNET	9,8000	14:16	81	9.70	1.03 %	1	9.7500	9.9000	129	1	7	[+]
DGN	9.70 10.80	7.8000 11.6000	14:16 14:06 14:05 13:51	1 1 1 1	9,9000 10,0000 10,1000 10,2000	1 1 1 1	1 20 25 10	9.7000 9.6000 9.5000 9.3000	10.4000 10.5000 10.6000 10.7000	295 20 159 20	1 1 2 1
DITIX	0,1990	12:23	20	0.19	5.85 %	188	0.1730	0.1990	1736	11	2	[+]
DTX	0.19 0.20	0.1510 0.2240	10:05 09:17 09:17 09:17	50 7069 1616 1953	0,1990 0,1990 0,1980 0,1880	1 1 1 1	1000 10500 18000 20000	0.1720 0.1710 0.1700 0.1650	0.2000 0.2120 0.2280 0.2400	3061 9800 5650 4167	1 1 1 1
DRAGEUS	0,9460	12:34	20	0.91	3.96 %	16	0.9120	0.9460	55	0	0	[+]
DRG	0.91 0.95	0.7280 1.0900	12:33 12:33 10:01 10:01	30 30 15 38	0,9460 0,9460 0,9460 0,9400	2 1 1 1	350 100 2000 1135	0.9100 0.9020 0.9000 0.8900	0.9500 0.9600 0.9700 0.9720	388 300 1045 300	1 1 1 1
DRFINANCE	1,0850	13:22	1	1.06	2.36 %	726	1.0000	1.0850	1498	6	6	[+]
DRF	1.00 1.14	0.8480 1.2700	13:00 13:00 11:03 10:25	274 267 441 59	1,0000 1,0100 1,0500 1,0500	1 1 1 1	6 1800 5000 900	0.9940 0.9820 0.9800 0.9600	1.0900 1.0950 1.1000 1.1300	826 1967 500 3754	2 1 1 4
DUALITY	0,7320	11:00	100	0.73	0.00 %	410	PKC	0.7300	2000	0	0	[+]
DUA	0.73 0.73	0.5860 0.8780	11:00 11:00 15:00 15:00	263 67 1300 200	0,7320 0,7320 0,7320 0,7320	2 1 1 1	2513 420 200 200	0.7300 0.7200 0.7180 0.7140	0.7480 0.7580 0.7600 0.7700	20 200 2056 2200	1 1 2 1
EASYCALL	4,0200	13:52	1	4.50	-10.67 %	250	4.0400	4.3400	671	20	83	[+]
ECL	4.00 4.62	3.6000 5.4000	13:52 13:52 13:46 13:40	1 2 12 442	4,0400 4,3400 4,3400 4,0000	3 4 1 1	600 2759 200 10	4.0200 4.0000 3.9800 3.9400	4.3800 4.4000 4.4600 4.5600	125 1850 500 200	2 1 1 1
ECCGAMES	0,1920	10:54	51	0.19	2.40 %	200	0.1830	0.1920	8852	0	0	[+]
ECC	0.19 0.19	0.1505 0.2250	09:43 09:43 14:46 14:17	222 100 89 59	0,1925 0,1880 0,1875 0,1805	1 1 1 2	300 100 50 559	0.1810 0.1805 0.1785 0.1775	0.1925 0.1935 0.1940 0.1945	3376 202 9000 500	2 1 1 1
ECO5TECH	1,0400	14:27	64	1.24	-24.09 %	1100	1.0100	1.0500	64	126	130	[+]
ECT	0.96 1.24	0.8000 1.1900	14:25 14:25 14:24 14:23	1032 304 44 44	1,0500 1,0500 1,0500 1,0500	1 2 1 1	650 2500 1650 100	1.0000 0.9900 0.9850 0.9800	1.0600 1.0700 1.0800 1.0900	1000 1876 1000 1899	1 1 1 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	34050	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1000 0.1340 0.1350	25050 3000 12060 13500	2 1 1 1
EKIOSK	0,4700	11:00	100	0.00	0.00 %	15201	0.4600	0.4800	200	0	0	[+]
EKS	0.00 0.00	0.3760 0.5600	15:00 11:00 15:00 15:12	20 100 20 2570	0,4600 0,4600 0,4600 0,4600	1 3 1 1	200 1681 100 999	0.4220 0.4200 0.4160 0.4120	0.4900 0.4940 0.4960 0.4980	200 1059 200 454	1 1 1 1
EKIPA	1,1050	14:41	7	1.09	0.00 %	2	1.0750	1.1050	4	6	7	[+]
EEE	1.06 1.11	0.8720 1.3050	14:29 14:22 14:16 13:48	89 20 50 30	1,1050 1,1050 1,0750 1,0700	1 1 2 2	270 474 2189 2220	1.0700 1.0600 1.0550 1.0500	1.1100 1.1150 1.1250 1.1400	500 1001 1000 1965	1 1 2 2
EKOBOX	1,5800	14:02	200	1.73	-7.33 %	3	1.5750	1.5800	1793	76	121	[+]
EBX	1.50 1.76	1.3800 2.0700	14:01 14:01 14:01 14:01	1 1 1 1	1,5800 1,5800 1,5800 1,5800	2 1 2 2	2 1 2 101	1.5700 1.5650 1.5600 1.5500	1.6000 1.6050 1.6200 1.6250	2062 9223 1744 500	3 3 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	3911	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0690 0.0885 0.0890 0.0935	21527 17777 400 17777	4 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	253	PKC	PKC	29	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	394 1000 100 1	9.5000 9.0000 8.0000 5.7500	6.9000 7.0000 7.0500 7.9000	1000 5600 350 100	1 2 1 1
EKOPOL	6,8000	12:42	395	7.00	-2.86 %	172	6.8000	7.0500	100	11	78	[+]
EGH	6.70 7.25	5.6000 8.4000	12:42 12:38 12:38 12:19	3 497 5 59	6,8000 6,8000 6,8000 7,1000	1 2 2 1	400 512 306 197	6.7500 6.7000 6.6500 6.6000	7.1000 7.1500 7.2000 7.2500	348 540 889 383	3 2 3 3
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	PKC	2031	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 0.1400 0.1500 0.2200	119970 100000 15000 4250	1 1 1 1
EMPERIA	0,3980	11:37	57	0.40	1.53 %	7011	0.3660	0.3920	10000	19	7	[+]
EMP	0.36 0.40	0.3200 0.4800	11:37 11:37 11:30 10:55	443 7557 16 238	0,3800 0,3800 0,3900 0,3800	1 1 1 1	5525 1800 25682 4500	0.3620 0.3540 0.3520 0.3440	0.3940 0.3980 0.4000 0.4020	10000 4196 3179 3300	1 1 1 1
ENEIDA	6,7000	09:42	2	6.70	0.00 %	19	6.5000	6.6500	10	0	0	[+]
END	6.70 6.70	5.4000 8.0000	10:16 09:00 14:30 12:31	2 3 1 14	6,7000 6,6500 6,5000 6,6000	1 1 1 1	20 160 20 10	6.4000 6.3500 6.2000 6.1000	6.7000 6.8000 7.0000 7.1500	79 160 5 8	1 2 1 1
ENERGY	0,2300	14:32	5500	0.24	-4.17 %	87	0.2280	0.2300	6109	37	9	[+]
EGY	0.23 0.24	0.1920 0.2880	14:32 14:32 14:32 14:32	600 900 800 91	0,2300 0,2300 0,2300 0,2300	1 1 1 1	1000 5486 800 800	0.2260 0.2250 0.2240 0.2220	0.2390 0.2400 0.2420 0.2430	5189 36865 7000 800	2 4 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	0	0.0000	PKC	1044	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1840 0.2600 0.3440 0.3540	6795 6000 4666 4666	1 1 1 1
EUROSNACK	2,3800	14:15	1	2.41	-0.83 %	1501	2.3400	2.3800	9	13	30	[+]
ECK	2.35 2.44	1.9300 2.8900	14:05 13:24 13:24 13:24	800 168 800 1	2,3500 2,3500 2,3600 2,3600	3 3 1 3	1100 4605 990 1480	2.3300 2.3200 2.3100 2.3000	2.3900 2.4000 2.4400 2.4500	944 1000 150 200	1 1 1 1
EUROTAX	2,4200	14:36	200	2.48	-6.92 %	630	2.4200	2.5400	100	5	13	[+]
ETX	2.40 2.60	1.9900 2.9600	11:49 11:49 11:40 09:31	1 200 2000 3000	2,6000 2,4000 2,4200 2,4800	1 1 1 1	2000 291 702 1000	2.2400 2.2200 2.2000 2.1200	2.5800 2.6000 2.6400 2.6800	300 2725 6075 5000	1 2 1 1
EXAMOBILE	3,5200	14:29	225	4.00	-12.44 %	20	3.5000	3.6400	30	2	7	[+]
EXA	3.52 4.00	3.2000 4.8000	14:29 14:29 14:29 14:29	20 285 20 20	3,5200 3,6000 3,6000 3,6200	1 1 1 1	20 2337 20 50	3.4600 3.4200 3.4000 3.3600	3.6800 3.7200 3.8400 3.8800	275 30 30 20	1 1 1 1
EXCELLENC	0,4640	14:40	1089	0.42	30.34 %	3	0.4680	0.4700	6563	5 471	2 489	[+]
EXC	0.42 0.50	0.3360 0.5000	14:40 14:40 14:40 14:40	40 10 40 5	0,4660 0,4660 0,4680 0,4680	2 2 3 4	10 2213 1559 64147	0.4660 0.4640 0.4620 0.4600	0.4720 0.4740 0.4760 0.4780	20000 4258 5595 10040	1 1 2 3
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	PKC	3000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0500 0.0635 0.0700 0.0000	16559 10000 32530 0	1 1 1 0
FARM51	2,3900	11:12	690	2.39	-0.42 %	100	PKC	PKC	11	1	2	[+]
F51	2.39 2.39	1.9150 2.8600	11:00 15:00 15:00 15:00	100 910 10 80	2,3900 2,4000 2,4000 2,4000	2 1 1 2	20 80 50 204	2.2300 2.2000 2.1800 2.1400	2.4000 2.4900 2.5000 2.6200	5250 5 7381 313	2 1 5 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	36	PKC	PKC	51	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 0 0 0	100 0 0 0	19.0000 0.0000 0.0000 0.0000	12.5000 13.5000 15.0000 0.0000	100 96 107 0	1 1 2 0
FEMTECH	0,0320	17:04	9843	0.00	0.00 %	7527	PKC	PKC	159591	0	0	[+]
FEM	0.00 0.00	0.0225 0.0415	17:01 17:00 17:00 17:00	46188 3812 6918 4270	0,0320 0,0320 0,0320 0,0320	1 1 1 1	2000 10 500 180	0.0320 0.0310 0.0300 0.0280	0.0100 0.0350 0.0395 0.0400	39156 2000 39232 137148	1 1 2 1
FHDOM	4,2800	14:14	234	4.30	2.39 %	253	4.0000	4.4000	723	1	3	[+]
FHD	4.28 4.34	3.4400 5.1500	14:14 13:47 13:25 13:25	43 18 100 239	4,3400 4,3400 4,3400 4,3000	1 1 2 2	200 100 589 20	3.5000 3.4600 3.4400 1.0000	4.4600 4.6000 4.9000 5.0000	400 222 205 7	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	5000	0.1100	PKC	59170	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	60000 60000 6000 6000	0.1000 0.0500 0.0400 0.0348	0.0400 0.3900 0.4010 0.4080	21732 81 20 20	1 3 1 1
FINTECH	0,2590	17:03	28862	0.00	-0.38 %	20000	0.1500	PKC	86509	0	0	[+]
FTH	0.00 0.00	0.2080 0.3120	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 1 2 1	7800 20000 4000 50000	0.1300 0.1110 0.1000 0.0230	0.1800 0.2000 0.2480 0.2500	6120 109900 175776 500	2 3 1 1
FOOTHILLS	0,6900	10:29	435	0.00	-2.82 %	200	0.6700	0.7300	100	0	0	[+]
FTL	0.00 0.00	0.5700 0.8500	09:54 09:54 14:12 14:10	1465 100 100 100	0,6900 0,7300 0,7300 0,7200	1 1 1 1	749 1535 200 200	0.6650 0.6600 0.6400 0.6300	0.7400 0.7450 0.7500 0.7600	1365 1492 100 100	1 1 1 1
FOREVEREN	2,5900	14:34	53	2.48	4.44 %	4453	2.5800	2.5900	1398	24	61	[+]
FOR	2.48 2.61	1.9850 2.9700	13:48 13:11 13:08 13:08	300 275 524 476	2,6100 2,6000 2,6000 2,6000	2 1 2 2	670 199 3000 2060	2.5600 2.5500 2.5400 2.5200	2.6000 2.6100 2.6200 2.6300	1731 2692 1465 2768	2 6 4 3
FORTWRO	37,5000	10:23	7	37.20	-2.85 %	10	37.6000	38.3000	15	0	1	[+]
FRW	37.20 37.50	29.8000 44.6000	10:04 10:04 09:01 16:34	3 5 9 1	37,5000 37,5000 37,2000 38,6000	1 1 1 1	81 2 6 15	37.2000 37.1000 37.0000 36.7000	38.4000 38.5000 38.9000 39.0000	55 100 2 6	1 1 1 1
FOTOVOLT	0,3920	12:38	49	0.42	-6.22 %	51	0.3920	0.4050	50745	5	2	[+]
FVE	0.39 0.42	0.3360 0.5040	12:38 12:30 12:30 12:21	1 20 2260 500	0,4000 0,4150 0,3900 0,3900	2 1 1 1	301 600 200 1800	0.3900 0.3700 0.3600 0.3510	0.4100 0.4150 0.4180 0.4200	2097 500 1600 10717	1 1 1 1
FREEMIND	5,5400	12:37	36	5.96	-7.05 %	5	5.5600	5.9000	50	2	10	[+]
FRM	5.54 5.98	4.7700 7.1400	12:37 12:37 12:37 12:37	50 18 18 20	5,5600 5,6000 5,6000 5,6000	3 1 1 1	305 500 19 102	5.5400 5.5200 5.5000 5.4400	5.9400 6.0000 6.0200 6.0600	170 100 40 550	1 1 1 1
GALVO	2,8000	11:25	19	2.74	10.24 %	1	2.5400	2.7400	181	9	22	[+]
GAL	2.46 2.80	2.2000 3.2800	11:25 11:25 11:25 11:25	1000 1000 61 1293	2,6000 2,5800 2,5800 2,5800	1 2 1 2	1 531 66 900	2.5200 2.5000 2.4800 2.4600	2.7600 2.7800 2.8000 2.8200	1000 5184 7096 355	1 2 4 1
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	2838	PKC	PKC	145420	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	1 1 0 0	2000 1000 0 0	0.0200 0.0100 0.0000 0.0000	0.0360 0.0390 0.0395 0.0470	39826 5130 12669 7920	1 1 2 1
GAMIVO	16,9000	13:45	100	16.10	7.64 %	240	16.7000	16.9000	433	6	95	[+]
GMV	16.10 17.00	12.9000 19.3000	12:36 11:51 11:51 11:17	10 24 66 20	16,7000 17,0000 16,9000 16,9000	2 3 1 1	3893 3152 111 2000	16.6000 16.5000 16.2000 16.1000	17.0000 17.1000 17.2000 17.3000	1238 595 3678 116	3 3 4 1
GENOMED	25,4000	10:26	5	25.40	0.00 %	72	25.4000	25.8000	292	0	0	[+]
GEN	25.40 25.40	20.4000 30.4000	15:41 13:23 13:23 13:23	5 4 1 2	25,4000 25,4000 25,6000 25,6000	2 2 2 2	3 4 47 6	25.2000 25.0000 24.8000 24.6000	26.6000 27.0000 27.2000 27.4000	125 5 5 10	3 1 1 1
GENXONE	5,9400	10:42	10	5.94	-0.34 %	2	5.8800	5.9400	10	1	5	[+]
GX1	5.80 6.00	4.7600 7.1200	10:38 10:38 10:38 09:08	12 195 20 2	5,8000 5,8000 5,8200 6,0000	1 3 3 2	8 42 202 22	5.8000 5.7800 5.7600 5.7400	5.9600 5.9800 6.0000 6.0400	20 20 877 20	1 1 2 1
GEOTRANS	5,1200	14:35	100	5.12	-1.16 %	5625	5.1000	5.1400	250	10	50	[+]
GTS	5.00 5.18	4.1000 6.1400	14:17 12:46 11:56 11:56	1 2549 1825 175	5,1000 5,1000 5,1000 5,1200	4 4 2 3	461 1453 110 975	5.0600 5.0400 5.0200 5.0000	5.1800 5.2400 5.2800 5.3000	20 485 610 290	1 2 1 1
GHYDROGEN	1,8600	10:36	50	1.96	-4.12 %	500	1.8100	1.9200	50	0	1	[+]
GHY	1.86 1.96	1.5700 2.3400	09:41 09:35 09:00 11:58	20 250 1 525	1,9400 1,9400 1,9600 1,9400	3 1 1 1	665 50 50 876	1.8000 1.7800 1.7200 1.7100	1.9500 1.9600 1.9800 2.0000	520 19 26 20	1 1 1 1
GKSKAT	0,1800	11:00	509	0.00	0.00 %	2550	0.1850	0.1800	59773	0	0	[+]
GKS	0.00 0.00	0.1440 0.2160	11:00 11:00 12:57 11:00	2500 1991 7000 1704	0,1800 0,1800 0,1700 0,1700	1 1 1 1	59773 2000 10000 1	0.1800 0.1500 0.1410 0.1100	0.1850 0.1920 0.1980 0.2000	10000 25000 43040 97757	1 1 2 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	1 0 0 0	0.0400 0.0000 0.0000 0.0000	35.0000 0.0000 0.0000 0.0000	68469 0 0 0	1 0 0 0
GOTFI	17,0000	12:20	11	0.00	0.00 %	0	0.0000	17.0000	80	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	12:04 12:56 11:00 11:04	69 30 1 44	17,0000 17,0000 17,0000 14,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.2000 20.4000 0.0000 0.0000	112 25 0 0	1 1 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	1333333	0.0110	PKC	255266	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 0 0 0	150000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.0110 0.1000 0.2160	7600 1018 3000 476	2 1 1 1
GRAAL	19,2000	12:50	35	18.60	0.00 %	140	19.2000	19.6000	365	1	19	[+]
GRL	18.60 19.20	14.9000 22.2000	12:50 12:07 11:26 10:13	5 120 120 40	19,2000 19,2000 19,2000 19,2000	2 2 1 1	350 450 500 100	18.8000 18.5000 18.4000 18.3000	19.7000 19.8000 20.0000 20.2000	156 120 220 100	2 1 2 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.4000	5783	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREMPCO	1,0200	17:00	30	0.00	0.00 %	149	0.9900	1.0200	270	0	0	[+]
GRM	0.00 0.00	0.8160 1.2200	13:12 16:04 10:17 17:00	1 50 50 30	0,9900 1,0300 1,0300 1,0300	1 1 1 1	100 2075 100 1550	0.9800 0.9700 0.9600 0.9540	1.0300 1.0400 1.0500 1.0600	300 500 1500 500	1 1 2 1
GRUPAMZ	0,2600	09:00	1	0.26	0.78 %	54	0.2300	0.2590	493	0	0	[+]
GMZ	0.26 0.26	0.2080 0.3120	16:49 16:26 16:26 14:36	10 10 40 1307	0,2580 0,2570 0,2540 0,2340	1 2 2 2	314 1537 404 8500	0.2280 0.2270 0.2230 0.2220	0.2600 0.2620 0.2630 0.2640	2363 10 300 1010	1 1 2 2
GRUPAREC	72,8000	14:42	4	71.20	-3.45 %	31	65.0000	72.8000	13	0	27	[+]
GRC	60.20 75.40	57.0000 85.4000	14:42 14:42 14:42 14:42	24 1 1 1	72,6000 72,4000 69,8000 68,0000	1 1 1 1	3 6 80 1	63.6000 62.4000 62.2000 62.0000	73.0000 74.6000 75.4000 75.6000	50 27 23 3	1 1 1 1
HEMP	0,2120	14:39	8526	0.22	-5.78 %	2474	0.2120	0.2140	2000	1 544	349	[+]
HMP	0.21 0.24	0.1760 0.2640	14:39 14:39 14:26 14:08	1000 474 495 5	0,2130 0,2130 0,2130 0,2140	1 1 1 1	44011 10003 5000 850	0.2110 0.2100 0.2090 0.2080	0.2150 0.2160 0.2170 0.2200	2454 3470 1285 1000	1 2 1 1
HILANDER	1,4300	13:55	50	1.45	-1.38 %	1000	1.3500	1.4300	650	3	4	[+]
HER	1.40 1.45	1.1600 1.7400	13:14 13:14 13:07 12:40	1000 594 121 169	1,4000 1,4000 1,4000 1,4500	1 1 1 1	1 1 354 200	1.3400 1.3350 1.3250 1.3100	1.4500 1.4800 1.5400 1.5450	221 2700 458 1339	1 1 1 1
HIPOWERSA	0,3980	12:28	30	0.40	-0.50 %	2000	0.3660	0.3980	970	1	0	[+]
HPE	0.40 0.40	0.3200 0.4760	10:05 16:21 16:21 16:21	1000 34 12 224	0,3980 0,4000 0,3980 0,3980	1 3 1 1	4000 8014 5000 3000	0.3640 0.3600 0.3540 0.3500	0.4000 0.4120 0.4500 0.4760	14999 9 4302 1500	4 1 2 1
HIPROMINE	83,0000	11:49	10	83.00	-0.60 %	2	81.0000	82.0000	8	0	9	[+]
HPM	80.50 83.50	66.5000 99.5000	10:48 10:20 10:20 10:20	3 5 10 14	80,5000 83,5000 83,0000 83,0000	1 2 4 2	21 1106 128 90	80.5000 80.0000 79.0000 78.5000	83.0000 83.5000 84.0000 86.0000	40 1061 12 3	1 2 1 1
HORTICO	7,5000	14:42	346	7.50	-9.09 %	2654	7.5000	7.6500	223	74	554	[+]
HOR	7.05 7.85	6.0000 9.0000	14:42 14:42 14:42 14:40	270 1130 5154 346	7,5000 7,5000 7,5500 7,5500	2 7 4 3	348 1473 1830 1360	7.4500 7.4000 7.3500 7.3000	7.7000 7.7500 7.8000 7.8500	1684 1013 2743 2165	4 2 2 2
Hub.Tech	0,2470	14:31	70	0.25	1.23 %	1040	0.2460	0.2470	7004	107	26	[+]
HUB	0.24 0.25	0.1960 0.2940	13:57 13:57 13:21 13:21	960 40 2926 6500	0,2460 0,2460 0,2470 0,2470	1 3 4 7	500 15100 24500 27612	0.2430 0.2420 0.2410 0.2400	0.2480 0.2490 0.2500 0.2510	23750 12400 55000 500	3 2 2 1
HURTIMEX	0,1720	10:50	160	0.16	0.00 %	6000	0.1510	0.1710	13816	1	0	[+]
HRT	0.16 0.17	0.1260 0.1880	10:50 10:50 10:50 15:21	728 78 7 174	0,1560 0,1560 0,1570 0,1720	1 1 1 2	8000 4500 5900 50100	0.1500 0.1400 0.1200 0.1000	0.1720 0.1790 0.1810 0.1830	9361 2036 8225 7414	1 1 1 1
HYDRAPRES	0,4500	09:39	20	0.00	0.00 %	46	0.4300	0.4500	30	0	0	[+]
HPS	0.00 0.00	0.3600 0.5400	09:52 10:28 10:20 13:05	25 30 30 10	0,4500 0,4500 0,4500 0,4500	1 1 1 1	100 286 1197 2500	0.4240 0.4180 0.4160 0.4140	0.4600 0.4700 0.4800 0.4880	80 100 2155 1258	1 1 2 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	600	1.4800	PKC	2018	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	2 1 0 0	3068 3000 0 0	0.0400 0.0350 0.0000 0.0000	0.0400 1.4800 1.9000 2.0000	200 79 1348 339	1 2 2 3
IBCPOLSKA	2,8600	11:00	3	2.73	4.76 %	147	2.7300	2.8500	5	0	0	[+]
IBC	2.73 2.86	2.1900 3.2700	09:16 15:22 13:34 13:11	23 400 3 21	2,7300 2,7300 2,8700 2,7200	1 1 1 2	105 10 380 100	2.7200 2.7000 2.6800 2.6000	2.8600 2.8700 2.8800 2.8900	1087 97 392 423	2 1 2 1
ICECODE	0,1730	13:19	252	0.18	-2.81 %	20233	0.1730	0.1850	100	41	7	[+]
ICG	0.17 0.18	0.1440 0.2160	13:19 13:19 13:19 13:19	98 100 390 160	0,1740 0,1750 0,1770 0,1780	1 3 1 1	8000 8000 240 3999	0.1720 0.1700 0.1640 0.1620	0.1860 0.1870 0.1960 0.1970	9124 5970 13000 1303	2 1 1 1
ICPD	0,9250	09:40	12	0.93	0.00 %	60	0.8600	0.9200	100	0	0	[+]
ICD	0.93 0.93	0.7400 1.1100	10:19 09:02 09:00 10:11	15 10 40 12	0,9250 0,9200 0,8600 0,9250	1 1 2 1	1190 100 114 100	0.8500 0.8400 0.8200 0.8000	0.9250 0.9300 0.9400 0.9500	1121 1190 90 100	2 2 1 1
IDH	2,1000	12:41	54	1.80	23.53 %	20	1.7000	2.1000	839	4	8	[+]
IDH	1.72 2.10	1.4400 2.1600	11:33 11:22 11:22 11:22	472 348 471 100	2,1000 2,1000 2,0800 2,0600	1 1 1 1	20 20 40 400	1.6800 1.6600 1.6400 1.6300	2.2000 2.3000 2.3600 2.3800	220 20 26975 20	2 1 4 1
IGORIA	0,3040	13:43	3400	0.21	46.86 %	82367	PKC	PKC	15366	352	87	[+]
IGT	0.20 0.30	0.2040 0.3040	13:43 13:43 13:43 13:43	8136 8082 10000 8918	0,3040 0,3040 0,3020 0,3040	1 1 1 2	2842 9000 20000 28898	0.3500 0.3200 0.3120 0.3060	0.2850 0.3000 0.3020 0.3040	5555 10000 8000 3375	1 1 1 3
IMAGEPWR	1,2900	11:00	10	1.29	12.17 %	1550	1.1500	1.2900	855	0	0	[+]
IPW	1.29 1.29	1.0400 1.5400	15:00 11:00 11:00 15:00	1250 15 45 2	1,1500 1,2900 1,2900 1,2900	1 1 1 0	926 3000 600 0	1.0800 0.9200 0.9000 0.0000	1.3000 1.6800 2.2000 2.3000	1450 400 750 400	1 1 1 1
IMMGAMES	0,7300	13:31	2000	0.78	-6.17 %	2	0.7320	0.7420	955	40	29	[+]
IMG	0.72 0.78	0.6240 0.9320	13:31 13:13 13:11 13:11	2000 2000 2261 1994	0,7280 0,7280 0,7180 0,7240	1 2 2 5	2 3351 2910 3090	0.7300 0.7160 0.7100 0.7000	0.7480 0.7600 0.7620 0.7680	1462 3428 3251 2500	1 1 1 1
INCUVO	0,6000	10:35	260	0.60	-2.91 %	2	0.6020	0.6200	700	3	2	[+]
IVO	0.60 0.63	0.4770 0.7140	10:35 10:35 10:25 09:32	2000 20 30 500	0,6000 0,6020 0,6020 0,6280	1 2 2 1	150 300 1250 20	0.5960 0.5940 0.5920 0.5880	0.6220 0.6240 0.6260 0.6300	800 1052 800 200	1 1 1 1
INFRA	1,8750	12:34	8	1.89	-0.79 %	519	1.8200	1.8750	92	0	0	[+]
IFA	1.88 1.89	1.5100 2.2600	10:24 14:33 14:06 14:06	6 1 202 50	1,8850 1,8900 1,8200 1,8300	1 2 2 1	575 72 760 369	1.7700 1.7500 1.7000 1.6800	1.8800 1.8900 1.9150 1.9200	100 49 523 582	1 1 1 3
INTERIAPL	7,6500	09:51	5	7.65	0.00 %	200	7.5000	7.6500	663	0	0	[+]
INT	7.65 7.65	6.1500 9.1500	14:43 13:25 09:25 10:48	1 2 35 30	7,6500 7,6500 7,4500 7,6500	2 1 4 1	492 500 73 320	7.4500 7.4000 7.2500 7.2000	7.7000 7.8000 7.8500 7.9000	1611 270 480 447	2 1 1 2
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	45484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0355 0.0380 0.2200 0.2500	3300 8150 1014 9124	1 1 1 1
INTWORKS	1,1800	14:03	87	1.22	-3.28 %	385	1.1400	1.1800	850	2	2	[+]
IWS	1.18 1.22	0.9800 1.4600	14:00 13:59 12:54 12:54	1190 496 66 1	1,1800 1,1800 1,1800 1,1900	1 1 2 1	658 400 1020 100	1.1300 1.1200 1.1000 1.0700	1.1900 1.2100 1.2500 1.2600	1100 300 810 1780	1 1 1 2
INVENTION	0,1100	14:35	10000	0.11	0.46 %	14250	0.1085	0.1115	2693	93	10	[+]
INM	0.11 0.11	0.0872 0.1305	13:48 13:43 13:21 13:17	1 1 15000 18410	0,1115 0,1110 0,1130 0,1130	1 1 1 1	10000 6764 200 200	0.1080 0.1075 0.1065 0.1060	0.1125 0.1135 0.1140 0.1155	15000 15000 20000 19999	1 1 1 1
INVESTEKO	2,1000	09:34	238	0.00	0.00 %	462	1.9900	2.1000	1664	0	0	[+]
IVE	0.00 0.00	1.6800 2.5200	09:00 14:47 13:50 16:49	20 77 1 478	2,1000 2,1000 2,1000 2,1000	1 1 1 1	506 194 333 398	1.9800 1.9100 1.7000 1.6000	2.1200 2.1400 2.2000 2.2200	478 211 6 252	1 1 1 1
JRCGROUP	1,2300	11:00	130	1.23	-0.81 %	1	1.2400	1.2400	10310	0	0	[+]
JRC	1.23 1.23	0.9850 1.4700	15:00 11:00 15:00 11:00	1 20 810 10	1,2400 1,2200 1,2100 1,2100	1 1 1 1	100 500 200 598	1.1800 1.1500 1.1200 1.1100	1.2500 1.2800 1.3700 1.3800	5339 3000 200 1000	1 1 1 1
JUJUBEE	0,5550	13:14	3000	0.54	0.91 %	27071	0.5400	0.5550	297	7	4	[+]
JJB	0.54 0.56	0.4320 0.6450	12:26 12:16 16:13 16:13	2000 2000 4000 1000	0,5400 0,5400 0,5500 0,5500	3 2 2 1	600 1010 2620 1000	0.5150 0.5100 0.5000 0.4920	0.5600 0.5700 0.5750 0.5800	200 500 6867 7043	1 1 3 3
KANCELWEC	2,0600	09:07	2454	2.02	0.00 %	521	1.9200	2.0400	1000	4	8	[+]
KPI	2.02 2.06	1.6200 2.4200	09:07 09:07 09:26 09:26	1500 46 50 2600	2,0400 2,0200 2,0600 2,0400	1 1 3 3	397 2500 5010 7	1.8500 1.8400 1.8200 1.8100	2.0600 2.1200 2.1600 2.1800	486 5500 1999 1085	1 2 1 1
KBJ	21,6000	11:55	65	20.80	3.85 %	122	20.6000	21.2000	71	0	10	[+]
KBJ	20.40 21.60	16.7000 24.8000	11:14 10:15 10:12 10:05	1 68 30 101	21,6000 20,8000 20,8000 20,4000	1 1 2 1	66 145 103 214	20.4000 20.2000 19.9000 19.7000	21.6000 21.8000 22.4000 22.6000	216 232 200 1710	3 2 1 2
KLEPSYDRA	7,5000	14:25	98	7.42	1.08 %	600	7.4800	7.5600	1000	6	48	[+]
KLE	7.34 7.58	5.9400 8.9000	14:16 14:08 14:04 14:04	6 20 598 75	7,5000 7,5000 7,5800 7,5800	3 1 4 2	394 100 276 151	7.4400 7.4200 7.4000 7.3800	7.5800 7.6000 7.6200 7.6800	1191 2 46 1	2 1 1 1
KLON	1,2500	10:27	10	1.25	0.00 %	50	1.2600	1.3500	20	0	0	[+]
KLN	1.25 1.25	1.0000 1.5000	11:09 10:31 13:19 09:19	10 10 50 8	1,2500 1,2500 1,2500 1,2500	1 1 1 3	310 815 50 180	1.2500 1.2400 1.2300 1.2000	1.3800 1.3900 1.4000 1.4500	100 1893 705 347	1 4 2 2
KOOL2PLAY	0,4400	11:00	25	0.44	0.00 %	258	0.4200	0.4400	1216	0	0	[+]
K2P	0.44 0.44	0.3520 0.5250	11:09 11:00 11:00 15:11	30 30 23 676	0,4400 0,4400 0,4400 0,4500	1 1 1 0	1499 1345 200 0	0.3920 0.3800 0.3700 0.0000	0.4700 0.4800 0.5000 0.5400	500 1065 500 500	1 1 1 1
KORBANK	9,2000	13:27	40	9.30	-1.60 %	215	9.4000	9.8500	205	1	12	[+]
KOR	9.20 9.95	7.4500 11.1000	13:27 13:27 13:27 13:08	20 100 10 21	9,2000 9,3000 9,4500 9,5000	1 1 1 2	635 150 160 260	9.3500 9.3000 9.2000 9.1500	9.9000 9.9500 10.0000 10.1000	10 51 50 449	1 2 1 3
KUBOTA	13,6000	10:07	19	13.60	-2.86 %	10	13.5000	13.8000	32	0	2	[+]
KUB	13.60 13.60	10.9000 16.3000	09:08 16:38 16:38 16:38	100 6 5 18	13,6000 14,0000 13,9000 13,9000	1 1 2 2	30 80 150 100	13.3000 13.2000 13.1000 13.0500	13.8500 13.9000 14.0000 14.0500	2 60 606 10	1 2 7 1
KUPIEC	1,0000	11:00	500	0.00	0.00 %	500	0.9700	0.9500	3030	0	0	[+]
KPC	0.00 0.00	0.8000 1.2000	11:42 11:00 11:00 11:00	150 100 153 647	1,1000 1,1000 1,1100 1,1100	1 1 1 2	70 80 1500 3320	0.9000 0.8000 0.7900 0.7800	1.1000 1.1100 1.1200 1.1400	46 1247 1912 397	1 1 1 1
LABOCANNA	0,2060	14:38	2000	0.20	-1.90 %	2000	0.2030	0.2070	7400	5	1	[+]
LCN	0.20 0.21	0.1635 0.2440	13:33 13:33 13:33 13:33	3 1000 1000 997	0,2010 0,2020 0,2020 0,2040	2 1 3 1	10645 8832 1709 7553	0.2020 0.2010 0.2000 0.1995	0.2080 0.2100 0.2120 0.2150	2990 10000 1960 11523	2 1 2 2
LEGIMI	30,0000	11:33	13	31.20	-3.85 %	94	30.0000	31.2000	20	0	0	[+]
LEG	30.00 31.20	25.0000 37.4000	10:23 15:40 12:23 12:23	1 60 13 37	31,2000 31,2000 30,0000 31,0000	1 2 2 2	5 60 38 3	29.2000 28.4000 28.2000 28.0000	31.4000 32.0000 32.2000 33.8000	202 24 2 77	2 1 1 1
LETUS	0,1980	14:27	7045	0.21	-10.81 %	1000	0.1910	0.1980	2300	730	148	[+]
LET	0.19 0.22	0.1680 0.2520	14:26 14:24 14:24 14:23	500 6680 11900 3100	0,1980 0,1900 0,1900 0,1900	1 1 1 1	3320 3000 30000 2778	0.1900 0.1890 0.1830 0.1820	0.2000 0.2020 0.2080 0.2100	23289 20000 35000 2500	3 1 1 1
LEXBONO	0,0670	11:00	100	0.07	0.00 %	3800	0.0670	0.0670	2637	0	0	[+]
LXB	0.07 0.07	0.0470 0.0870	11:00 11:00 15:00 11:00	1000 100 700 1229	0,0670 0,0670 0,0640 0,0640	1 1 1 1	1847 8000 5000 12978	0.0640 0.0600 0.0555 0.0510	0.0690 0.0700 0.0710 0.0720	1000 8692 500 1070	1 2 1 2
LGTRADE	2,6800	12:50	26	2.52	3.08 %	724	2.6600	2.6800	239	2	4	[+]
LGT	2.50 2.68	2.0200 3.0200	12:50 11:44 11:44 11:44	374 150 1000 50	2,6800 2,5000 2,5200 2,5200	3 1 1 2	2050 200 25 3190	2.5000 2.3600 2.2000 2.1200	2.8400 2.8800 2.9000 2.9800	353 862 5704 40	1 1 1 1
LMGAMES	0,7400	09:00	20	0.74	-0.67 %	20	0.7100	0.7400	965	0	0	[+]
LMG	0.74 0.74	0.5950 0.8850	09:34 09:15 09:15 09:09	50 700 203 20	0,7450 0,7050 0,7050 0,7500	1 2 2 1	709 660 533 500	0.7050 0.7000 0.6900 0.6850	0.7450 0.7600 0.7650 0.7700	2497 401 1085 3078	2 2 1 2
LOKATYBUD	0,8000	11:00	15	0.80	0.00 %	50	0.7500	0.8000	4665	0	0	[+]
LBD	0.80 0.80	0.6400 0.9600	11:00 11:00 11:00 11:10	320 2170 20 100	0,8000 0,8000 0,8000 0,8000	1 1 1 2	710 100 90 1200	0.7200 0.7000 0.6500 0.6400	0.8200 0.8300 0.8700 0.8950	625 14925 50 1639	1 1 1 1
LTGAMES	6,8000	11:03	10	6.30	1.49 %	331	6.4500	6.8500	150	0	1	[+]
LTM	6.30 6.80	5.0500 7.5500	11:03 11:03 10:09 10:00	20 5 20 15	6,7500 6,7500 6,3500 6,7500	2 2 2 2	180 37 353 40	6.4000 6.3000 6.0500 6.0000	6.9500 7.0000 7.1500 7.2000	50 164 100 120	1 2 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	7500	2.6600	PKC	5050	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	800 5632 10000 2000	0.3400 0.2280 0.1000 0.0800	0.0100 0.2000 0.2800 0.2900	460000 2500 4580 18496	1 1 1 2
LUG	1,4000	14:30	750	1.60	-17.65 %	200	1.3500	1.4000	8	39	56	[+]
LUG	1.32 1.60	1.2800 1.9200	12:52 12:52 12:52 12:52	831 469 300 450	1,6000 1,5900 1,4000 1,4000	1 1 4 1	1000 3500 6719 700	1.3400 1.3300 1.3200 1.3100	1.5000 1.5900 1.6000 1.6900	700 1320 4029 4001	1 2 1 1
LUKARDI	0,4300	11:00	194	0.43	0.94 %	1139	0.3540	PKC	1464	0	0	[+]
LUK	0.43 0.43	0.3440 0.5150	11:00 15:00 15:00 15:00	48 6 1 116	0,4300 0,4260 0,4240 0,4240	1 2 1 1	3700 1629 4300 4788	0.3520 0.3500 0.3000 0.2680	0.4300 0.4340 0.4360 0.4400	850 2950 2950 11374	1 1 1 2
M4B	12,7000	11:00	1	0.00	0.00 %	3	6.4000	12.4000	300	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.6000 12.7000 12.8000 13.0000	50 85 52 50	1 1 1 1
MADKOM	3,2000	13:31	128	3.32	-1.23 %	56	3.2000	3.2400	679	4	14	[+]
MAD	3.16 3.32	2.6600 3.9800	13:28 13:03 11:36 11:36	116 200 100 143	3,2000 3,2000 3,1600 3,1600	1 1 1 2	316 900 100 485	3.1800 3.1400 3.1200 3.1000	3.2800 3.3000 3.3200 3.3600	400 450 165 100	1 1 1 1
MADMIND	0,3550	11:00	100	0.36	-4.05 %	1000	0.4000	0.3620	200	1	0	[+]
MMS	0.36 0.36	0.2840 0.4260	11:00 11:00 15:00 15:00	100 300 5 189	0,3550 0,3550 0,3700 0,3510	2 1 1 1	1250 5667 200 25	0.3520 0.3510 0.3460 0.3400	0.3760 0.3800 0.3900 0.3940	297 200 626 750	1 1 1 2
MAKOLAB	7,9000	14:30	2000	7.60	4.64 %	392	7.6000	7.9000	1000	6	50	[+]
MLB	7.60 7.90	6.1000 9.1000	14:07 14:07 14:07 13:40	129 871 350 129	7,8000 7,8000 7,7500 7,8000	2 1 1 1	278 243 678 417	7.3000 6.9000 6.8500 6.8000	7.9500 8.0000 8.2500 8.3000	1000 1500 650 4882	1 1 1 3
MAXIPIZZA	0,4500	09:41	11	0.45	0.00 %	6	0.4050	0.4500	979	0	0	[+]
MXP	0.45 0.45	0.3600 0.5400	15:36 15:03 10:59 13:04	5 5 1000 39	0,4500 0,4500 0,4200 0,4600	1 1 2 2	4000 2120 948 6	0.4040 0.4020 0.4000 0.3720	0.4800 0.4960 0.4980 0.5000	1000 1638 4700 984	1 1 1 1
MBFGROUP	5,6000	14:41	1	5.76	-2.78 %	100	5.6000	5.8000	886	17	99	[+]
MBF	5.46 6.16	4.6100 6.9000	14:07 14:07 14:00 13:52	399 1 2 1	5,6000 5,6000 5,8000 5,8800	1 1 1 3	1 515 802 554	5.5800 5.5400 5.5200 5.5000	5.8800 5.9800 6.0400 6.0600	855 501 20 584	1 1 1 2
MEDAPP	0,3000	11:00	26345	0.30	-3.23 %	12025	PKC	PKC	51171	86	26	[+]
MDA	0.30 0.30	0.2400 0.3600	11:00 11:00 11:00 11:00	100 400 1000 2000	0,3000 0,3000 0,3000 0,3000	1 1 4 2	28927 34000 17880 50965	0.3000 0.2980 0.2810 0.2800	0.2900 0.3000 0.3100 0.3140	4300 25208 35000 100	1 6 3 1
MEDCAMP	0,8300	14:34	600	0.87	-5.68 %	2	0.7900	0.8300	1436	14	11	[+]
MDP	0.74 0.91	0.6950 1.0300	13:13 12:36 12:36 12:36	18 259 1982 899	0,8300 0,7600 0,7600 0,7700	1 1 1 1	2 2 2 2	0.7850 0.7800 0.7750 0.7700	0.8400 0.8800 0.8850 0.9100	1205 833 1377 1112	1 1 1 1
MEDICOBIO	0,4260	14:24	500	0.43	-0.93 %	7407	0.4100	0.4260	3121	10	4	[+]
MDB	0.41 0.43	0.3440 0.5150	13:52 13:45 13:41 13:36	111 1 4000 500	0,4260 0,4260 0,4100 0,4100	1 3 3 1	500 46467 8500 500	0.4020 0.4000 0.3900 0.3820	0.4300 0.4480 0.4500 0.4520	6694 600 3980 480	1 1 2 1
MEDTECH	0,7500	14:34	976	0.74	0.00 %	3914	0.7450	0.7650	1048	108	84	[+]
MDT	0.73 0.82	0.5950 0.8850	14:34 14:34 14:28 14:18	2585 850 271 28	0,7550 0,7550 0,7600 0,7750	2 3 2 3	2252 7810 7328 4230	0.7400 0.7350 0.7300 0.7250	0.7700 0.7750 0.7800 0.7850	4660 9665 14679 5566	2 2 3 2
MEGAPIXEL	1,7000	15:00	14	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MPS	0.00 0.00	1.3600 2.0400	15:00 15:00 15:00 15:00	100 10 150 50	1,7000 1,7000 1,7000 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICASK	60,0000	14:39	50	58.80	3.09 %	22	59.8000	60.0000	175	2	136	[+]
MNS	57.00 61.60	47.1000 70.4000	14:35 14:34 14:02 13:28	68 2 20 2	59,8000 59,8000 59,6000 60,6000	1 1 1 1	5 27 150 35	59.6000 59.4000 59.2000 59.0000	61.0000 61.2000 61.4000 61.6000	61 16 44 250	1 1 2 2
MENTZEN	28,6000	14:41	2	28.20	1.42 %	28	28.2000	28.6000	8	0	9	[+]
XDD	28.20 28.80	22.6000 33.8000	13:51 13:51 13:51 13:45	5 5 10 10	28,8000 28,6000 28,6000 28,6000	10 3 6 3	350 15 188 60	28.0000 27.8000 27.6000 27.4000	28.8000 29.0000 29.2000 29.4000	94 865 35 25	5 6 1 3
MERA	1,0600	15:00	18	0.00	0.00 %	50	1.0400	1.0800	100	0	0	[+]
MER	0.00 0.00	0.8500 1.2700	13:03 09:00 09:10 09:00	10 10 10 30	1,0900 1,0900 1,0900 1,0900	1 3 2 1	58 460 1235 200	1.0200 1.0000 0.9800 0.9700	1.0900 1.1000 1.1300 1.1400	373 1818 895 11	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	9847	0.0160	PKC	55526	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 0	18250 30000 40000 0	0.0150 0.0140 0.0130 0.0000	0.1100 0.1680 0.1700 0.2000	4000 5000 20000 8489	1 1 1 1
MGAMES	2,3600	14:39	30	2.26	8.26 %	700	2.3400	2.5600	30	2	5	[+]
MGS	2.26 2.58	1.8100 2.7000	13:24 13:16 12:13 12:13	193 470 45 35	2,3200 2,4000 2,4000 2,5000	1 2 1 2	433 543 447 749	2.3200 2.2600 2.2400 2.1800	2.5800 2.6000 2.7800 3.0000	165 900 440 200	1 1 1 1
MILISYS	0,2970	14:22	200	0.30	1.37 %	44	0.2960	0.3000	230	12	4	[+]
MLM	0.30 0.31	0.2400 0.3600	14:22 13:51 13:37 12:15	45 45 45 45	0,2970 0,2980 0,2990 0,3000	1 1 2 4	34 300 4392 62403	0.2950 0.2940 0.2930 0.2920	0.3060 0.3070 0.3080 0.3090	155 3757 1800 4924	1 1 2 3
MILITARY	0,3560	11:14	100	0.36	10.90 %	571	PKC	PKC	9880	26	9	[+]
MIG	0.36 0.36	0.2850 0.4270	11:14 11:11 11:10 11:00	4930 6070 963 1800	0,3560 0,3560 0,3560 0,3560	1 2 1 1	100 6970 500 16000	0.3600 0.3560 0.3500 0.3330	0.3820 0.3830 0.3840 0.3870	2000 3100 3000 4238	1 2 1 4
MILKPOL	0,6800	11:00	600	0.00	0.00 %	120	0.4500	0.7500	3268	0	0	[+]
MLP	0.00 0.00	0.5450 0.8150	11:00 11:53 11:00 11:00	200 1213 210 500	0,6800 0,6800 0,6800 0,6800	1 0 0 0	1 0 0 0	0.3000 0.0000 0.0000 0.0000	0.9600 0.9800 0.9900 1.0000	2000 400 6000 10000	1 1 1 1
MILTON	0,5800	14:29	400	0.60	-2.52 %	500	0.5750	0.5800	13186	125	80	[+]
MTN	0.57 0.70	0.4800 0.7200	14:25 14:21 14:02 13:59	114 1000 1877 700	0,5800 0,5800 0,5700 0,5800	1 2 1 1	2023 3000 1000 1800	0.5700 0.5650 0.5600 0.5550	0.6000 0.6300 0.6350 0.6400	1700 2500 4999 2500	1 1 2 1
MINERAL	0,8500	09:36	270	0.00	0.00 %	102	0.7750	0.8000	673	0	0	[+]
MND	0.00 0.00	0.6800 1.0200	09:35 09:35 09:01 11:07	270 51 17 16	0,8450 0,8450 0,8450 0,8450	1 1 1 1	1308 650 898 5500	0.7700 0.7100 0.6800 0.6650	0.8450 0.8500 0.9150 0.9200	150 9241 4 663	1 3 2 1
MMCPL	7,8000	09:49	26	0.00	0.00 %	63	7.8500	8.0000	134	0	0	[+]
MMC	0.00 0.00	6.2500 9.3500	09:38 09:03 09:03 09:19	26 104 46 2	8,0000 7,8000 7,8500 7,8500	1 1 1 1	664 135 99 444	7.8000 7.4500 7.1000 7.0500	8.5000 9.5000 10.6000 10.7000	125 500 146 51	1 1 2 1
MOONLIT	0,3000	11:08	1147	0.30	0.00 %	3603	0.3000	0.3480	1550	4	1	[+]
MLT	0.30 0.30	0.2400 0.3600	11:00 15:00 15:00 11:00	2353 3500 7000 350	0,3000 0,3000 0,3000 0,3480	1 1 1 1	20 1 2000 11138	0.2500 0.1220 0.1210 0.1110	0.3500 0.3900 0.4000 0.4400	3000 26389 3000 1035	1 1 1 1
MPAY	0,2620	14:27	50	0.26	0.77 %	2058	0.2580	0.2620	19950	65	17	[+]
MPY	0.25 0.26	0.2040 0.3060	14:27 13:37 12:43 12:38	3000 5000 1000 5000	0,2610 0,2580 0,2590 0,2580	1 4 5 5	857 12409 12292 25662	0.2550 0.2540 0.2530 0.2520	0.2630 0.2640 0.2650 0.2660	30300 6300 26290 10100	4 2 4 2
MPLVERBUM	6,2000	09:56	2	0.00	0.00 %	338	5.9500	6.2000	650	0	0	[+]
VER	0.00 0.00	4.9600 7.4000	09:09 14:33 09:57 09:01	1 5 145 1	6,6500 6,2000 5,9500 6,6500	1 1 1 0	270 295 129 0	5.5000 5.1000 4.7600 0.0000	6.6500 6.8000 6.8500 6.9500	24 90 136 48	1 1 1 1
MSM	4,4800	13:59	25	4.29	4.92 %	210	4.2000	4.4000	600	6	29	[+]
MSM	4.20 4.90	3.4400 5.1400	13:59 13:57 13:40 13:40	50 5 690 202	4,4800 4,4800 4,2000 4,2100	2 1 2 2	2 400 212 2	4.1300 4.1200 4.1000 4.0900	4.4800 4.4900 4.5400 4.7400	54 446 71 100	1 1 1 1
NESTMEDIC	0,6200	11:23	171	0.62	0.00 %	271	0.6200	0.6300	70	0	0	[+]
NST	0.62 0.63	0.4960 0.7440	10:33 09:27 09:26 09:16	200 2 10 1	0,6200 0,6200 0,6200 0,6320	2 2 1 1	2484 1725 1000 42	0.6060 0.6020 0.6000 0.5960	0.6320 0.6380 0.6400 0.6440	1576 2292 900 6208	3 2 1 1
NIEWIADOW	17,7500	14:38	13	17.80	-1.11 %	285	17.7500	17.8500	229	44	785	[+]
GNS	17.50 17.95	16.0500 19.5500	14:38 14:38 14:34 14:34	5 182 5 5	17,7500 17,7500 17,8000 17,7500	5 3 5 7	1307 301 1293 418	17.7000 17.6500 17.6000 17.5500	17.9000 17.9500 18.0000 18.0500	1418 426 1856 866	3 3 7 1
NOOBZ	13,4000	12:33	1	13.40	-4.96 %	90	13.6000	14.1000	84	0	0	[+]
NOB	13.40 13.40	10.8000 16.0000	10:32 16:23 16:23 16:23	1 9 30 46	14,1000 13,7000 13,7000 13,7000	2 1 1 1	249 15 15 20	13.4000 13.3000 13.1000 13.0000	14.3000 14.6000 14.8000 14.9000	60 130 50 60	1 2 2 1
NOTORIA	8,4500	10:23	13	0.00	0.00 %	23	8.2000	8.4500	240	0	0	[+]
NTS	0.00 0.00	6.8000 10.1000	11:39 11:02 09:00 14:45	12 12 4 11	8,4500 8,4500 8,4500 8,4500	1 2 1 1	30 322 1 41	8.1000 8.0500 8.0000 7.7500	9.7500 10.3000 11.1000 12.2000	95 1333 1789 1569	1 1 1 1
NOVAINV	0,6660	12:19	1800	0.66	0.00 %	604	0.6560	0.6680	8396	9	6	[+]
NOV	0.66 0.67	0.5260 0.7860	12:19 11:36 10:09 10:09	3196 4000 204 296	0,6660 0,6660 0,6660 0,6660	1 2 1 2	1272 533 50 2652	0.6540 0.6520 0.6500 0.6480	0.6700 0.6760 0.6800 0.6820	1500 1491 3199 3000	1 1 2 1
NTVSA	0,1740	09:35	60	0.17	0.00 %	971	0.1600	0.1740	13619	0	0	[+]
NTV	0.17 0.17	0.1400 0.2080	10:05 09:32 12:47 12:34	70 100 6 29	0,1740 0,1740 0,1740 0,1600	1 1 1 1	1000 648 668 572	0.1540 0.1500 0.1480 0.1460	0.1780 0.1790 0.1800 0.1820	1000 4621 55808 110000	1 1 2 1
NWAI	29,2000	12:57	1	29.20	0.00 %	87	29.0000	29.2000	81	1	18	[+]
NWA	29.00 29.20	23.4000 35.0000	10:46 10:09 09:56 09:15	70 100 175 5	29,0000 29,2000 29,0000 29,2000	2 6 2 6	1010 161 62 213	28.8000 28.6000 28.4000 28.2000	29.6000 29.8000 30.0000 30.2000	68 1005 419 222	1 4 6 2
OLYMP	0,2570	09:50	100	0.26	0.00 %	593	0.2570	0.2690	1000	0	0	[+]
OLY	0.26 0.26	0.2060 0.3080	09:00 15:59 15:39 15:36	76 31 45 9	0,2570 0,2570 0,2660 0,2660	1 1 4 1	300 50 4224 116	0.2560 0.2540 0.2530 0.2520	0.2700 0.2720 0.2730 0.2760	140 300 100 90	2 1 1 1
ONE2TRIBE	0,2820	12:41	50	0.26	0.00 %	1406	0.2560	0.2820	10643	44	12	[+]
O2T	0.26 0.29	0.2080 0.3120	10:34 10:34 10:34 10:34	1900 900 900 600	0,2880 0,2880 0,2840 0,2820	2 1 1 1	5840 1926 10000 15524	0.2500 0.2460 0.2440 0.2420	0.2840 0.2860 0.2880 0.2900	5000 1325 11413 18328	1 1 2 4
ONICO	16,7000	11:00	1	16.70	0.00 %	35	15.1000	16.5000	80	0	0	[+]
ONC	16.70 16.70	13.4000 20.0000	15:00 11:00 15:00 11:00	2 1 9 5	16,7000 16,7000 15,4000 16,0000	1 1 1 1	200 3 3 5	15.0000 14.4000 14.1000 13.5000	16.7000 16.9000 17.0000 17.4000	1 184 155 5	1 1 2 1
OPTIGIS	0,4100	14:32	3	0.41	2.50 %	37540	0.3860	0.4100	4876	0	0	[+]
OPI	0.41 0.41	0.3280 0.4920	15:34 15:34 15:09 11:56	3 1507 1493 100	0,4000 0,3900 0,3900 0,4000	3 1 1 2	20006 2356 10000 20	0.3840 0.3820 0.3800 0.3720	0.4180 0.4300 0.4320 0.4420	2300 4900 3855 1706	1 1 1 1
ORGANIC	8,7500	09:00	2	0.00	0.00 %	20	8.3500	8.8000	5	0	0	[+]
ORG	0.00 0.00	7.0000 10.5000	09:00 16:04 16:04 16:04	2 16 20 20	8,4000 8,3500 8,4000 8,5000	1 3 1 1	15 217 28 50	8.3000 8.2500 8.2000 8.1000	8.8500 8.9000 9.0000 9.1000	115 5 10 10	1 1 1 1
ORZLOPONY	2,3800	09:33	500	2.38	0.00 %	882	2.2800	2.3800	2163	1	1	[+]
ORL	2.38 2.38	1.9100 2.8400	11:02 11:02 09:00 09:35	30 655 62 4	2,3800 2,3800 2,3600 2,3800	1 1 1 1	365 50 348 1000	2.2000 2.1200 2.1000 2.0800	2.4400 2.4600 2.5000 2.9600	200 924 3990 1983	2 1 1 2
OUTDOORZY	1,7600	12:06	1000	1.69	4.76 %	260	1.6800	1.7500	900	4	8	[+]
OUT	1.68 1.76	1.3600 2.0200	12:06 12:05 12:05 11:20	500 330 450 50	1,7500 1,7200 1,7100 1,7100	1 1 1 1	200 300 500 850	1.6700 1.6600 1.6500 1.6400	1.7600 1.7700 1.7800 1.7900	650 2725 2855 2711	1 4 5 2
OVIDWORKS	0,4900	13:54	2137	0.48	-5.77 %	63	0.4900	0.5350	2137	18	9	[+]
OVI	0.48 0.54	0.3880 0.5800	13:54 12:59 12:01 12:01	363 2000 2257 990	0,4900 0,5000 0,4900 0,4900	1 1 2 1	3298 1000 5640 1454	0.4880 0.4860 0.4800 0.4760	0.5400 0.5450 0.5500 0.5600	3045 2360 2000 3439	1 1 1 2
OZECAPITAL	0,4500	10:58	37	0.43	-2.60 %	23	0.4300	0.4500	2286	9	4	[+]
OZE	0.43 0.45	0.3480 0.5200	09:57 09:38 13:22 12:40	2666 6000 555 2303	0,4480 0,4340 0,4620 0,4300	1 1 3 1	1000 1111 7087 4300	0.4260 0.4140 0.4100 0.4060	0.4580 0.4600 0.4620 0.4660	3866 6000 5900 3000	1 1 1 1
P2CHILL	2,1800	14:36	45	2.32	-6.03 %	497	2.1800	2.2800	250	1	1	[+]
P2C	2.18 2.32	1.8600 2.7800	14:36 14:36 14:32 12:40	10 20 20 515	2,2000 2,2200 2,2600 2,3200	5 3 6 3	1526 1860 1290 694	2.1600 2.1400 2.1200 2.1000	2.3000 2.3200 2.3600 2.3800	1331 2409 50 179	3 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	3382	0.1000	0.0100	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5000 0.5600 0.5700 0.9900	830 703 192 1000	1 2 1 1
PARTNER	0,3000	12:39	1503	0.31	-0.66 %	1210	0.2920	0.2980	1350	15	4	[+]
PRN_	0.29 0.31	0.2480 0.3720	12:39 12:38 12:33 12:23	620 760 308 750	0,2920 0,2880 0,2880 0,2900	2 1 2 1	5932 500 6500 820	0.2900 0.2860 0.2840 0.2780	0.3000 0.3080 0.3100 0.3180	24143 4300 23645 1250	1 2 3 1
PBGAMES	0,1640	11:00	500	0.16	-3.53 %	500	0.1600	0.1650	3490	1	0	[+]
PBT	0.16 0.16	0.1320 0.1960	15:00 15:00 15:00 11:00	500 10 500 60	0,1700 0,1700 0,1700 0,1900	1 1 1 2	500 4498 2700 21266	0.1520 0.1420 0.1300 0.1200	0.1860 0.1900 0.1980 0.1990	500 740 500 4231	1 1 1 2
PIXELCROW	0,0520	15:00	260	-	0 %	0	0.0000	0.0000	0	-	0	[+]
PIX	- -	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLATIGE	5,7000	13:53	2	5.92	-3.39 %	603	5.4200	5.6800	167	1	3	[+]
PLI	5.50 5.92	4.7400 7.1000	13:53 12:52 11:36 09:16	2 300 1 2	5,6800 5,6200 5,6200 5,7000	1 1 1 3	500 1 4 102	5.4000 5.2800 5.2600 5.2200	5.7000 5.8000 5.9200 5.9400	196 200 229 164	1 1 1 2
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2301	PKC	PKC	14536	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	2367 2500 200000 5	0.2100 0.2000 0.0200 0.0100	0.1800 0.3000 0.3800 0.3860	200 72963 4124 2000	1 2 1 1
POINTPACK	13,3000	14:05	1	13.10	3.10 %	448	13.3000	13.9000	2144	2	32	[+]
PNT	13.10 14.40	10.5000 15.7000	14:05 10:51 10:51 10:51	1 7 100 100	13,7000 14,4000 14,3000 14,3000	2 1 2 1	276 400 520 156	13.2000 13.1000 13.0000 12.9000	14.0000 14.1000 14.2000 14.3000	190 161 159 301	2 3 1 3
POLCOLOR	1,4500	10:03	100	1.45	-5.84 %	240	1.4200	1.4500	700	0	0	[+]
PLT	1.45 1.45	1.1600 1.7400	10:03 09:00 09:00 16:24	100 100 20 12	1,4500 1,4500 1,5400 1,5500	2 2 1 1	1100 766 50 50	1.4100 1.4000 1.3600 1.3500	1.5200 1.5300 1.5400 1.5500	50 100 80 5283	1 1 1 3
POLHOLROZ	2,1400	14:42	900	2.14	-2.73 %	3322	2.1400	2.1600	4128	3	7	[+]
PRH	2.12 2.16	1.7200 2.5600	14:42 13:14 10:50 10:50	100 50 50 50	2,1400 2,1600 2,1600 2,1600	1 1 1 3	381 50 490 1950	2.1200 2.1000 2.0800 2.0600	2.1800 2.2000 2.2200 2.2400	150 10302 505 60	3 1 2 2
POLMAN	0,4000	13:27	998	0.40	2.56 %	3	0.3840	0.3990	5000	1	0	[+]
PLM	0.40 0.40	0.3200 0.4800	16:29 15:30 09:00 13:21	3000 2200 719 1000	0,3900 0,3900 0,4000 0,4100	2 2 1 1	822 7000 5000 4	0.3820 0.3810 0.3800 0.3710	0.4000 0.4200 0.4480 0.4490	3283 5398 5781 2950	1 2 1 2
POLTRONIC	0,8800	09:42	30	0.89	3.53 %	3100	0.7150	0.8750	8332	0	0	[+]
PTN	0.88 0.89	0.7150 1.0600	09:00 16:09 15:20 14:07	13 20 66 60	0,8900 0,8500 0,8900 0,8500	1 1 1 1	800 15 30 2800	0.7050 0.7000 0.6450 0.6150	0.8800 0.8900 0.9000 0.9500	7124 764 11335 1350	2 4 2 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	55000	0.0200	PKC	14913	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.0200 1.2500 1.2900	1710 2005 150 2800	2 2 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.2500	PKC	94439	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 0 0	2500 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.1000 0.3000 0.4000 0.4360	11111 1700 1500 200	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	2	25.0000	PKC	16	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 0 0 0	30 0 0 0	18.2000 0.0000 0.0000 0.0000	20.0000 22.0000 40.0000 44.0000	25 54 1 87	1 1 1 1
PRESENT24	0,1210	10:50	9	0.12	0.00 %	1830	0.1100	0.1200	2073	0	0	[+]
P24	0.11 0.12	0.0960 0.1440	10:45 10:44 09:09 09:00	20 9 9 80	0,1100 0,1160 0,1210 0,1200	2 1 1 1	15430 8000 8000 11000	0.1040 0.1030 0.1020 0.1010	0.1210 0.1220 0.1240 0.1250	2073 16080 4990 875	1 2 1 2
PROACTA	1,9000	14:21	1000	1.98	-4.52 %	279	1.8600	1.8900	853	27	50	[+]
PAC	1.76 1.98	1.5900 2.3600	14:15 14:15 14:15 14:12	259 41 300 20	1,8600 1,8700 1,8700 1,9000	2 1 2 3	347 115 1800 1820	1.8500 1.8300 1.8200 1.8100	1.9000 1.9400 1.9600 1.9700	8980 1172 894 4842	1 1 1 2
PROMISE	10,0000	14:02	132	10.90	-5.66 %	4	9.9500	10.1000	5	10	104	[+]
PRO	9.50 10.90	8.7500 13.0000	14:02 13:48 13:27 13:27	1238 1000 134 366	10,0000 10,0000 10,0000 10,0000	1 2 2 1	2914 460 212 2	9.9000 9.8500 9.8000 9.7500	10.2000 10.4000 10.5000 10.6000	475 208 297 2	2 1 1 1
PRYMUS	5,8500	11:59	10	5.95	-2.50 %	30	5.8500	5.9500	70	0	1	[+]
PRS	5.85 6.00	4.7600 7.1000	11:59 09:43 09:42 10:22	10 170 50 3	5,8500 6,0000 5,9500 6,0000	1 3 1 2	415 1200 66 1520	5.8000 5.7000 5.6500 5.6000	6.0000 6.0500 6.1000 6.1500	8149 79 732 1200	2 1 3 1
PYRAMID	7,3000	11:53	1	7.40	-1.35 %	58	7.0000	7.3000	48	0	0	[+]
PDG	7.30 7.40	5.9500 8.8500	09:44 09:44 11:13 09:07	3 3 1 2	7,4000 7,4000 7,4000 7,0000	2 1 1 1	160 10 260 400	6.9000 6.8000 6.7500 6.7000	7.4000 7.5000 7.5500 7.6000	167 10 20 30	3 1 1 2
QUBICGMS	0,7800	16:29	10	0.00	0.00 %	2760	0.7500	0.7800	740	0	0	[+]
QUB	0.00 0.00	0.6250 0.9350	15:58 15:57 09:00 16:32	200 200 100 25	0,7500 0,7500 0,7800 0,7800	1 1 2 1	10 10 1282 10	0.7350 0.7200 0.7100 0.7050	0.7900 0.7950 0.8000 0.8350	857 7451 10651 872	1 2 5 2
READGENE	5,0000	16:08	45	0.00	0.00 %	50	4.9200	5.1200	20	0	0	[+]
RDG	0.00 0.00	4.0000 6.0000	09:10 13:44 13:34 13:03	5 390 39 10	5,0000 5,0800 5,1000 5,1000	1 1 1 1	5 210 200 5	4.8800 4.8500 4.7400 4.7300	5.1400 5.1600 5.1800 5.2000	20 20 1367 245	1 1 1 2
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	20.0000	1098	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	5 2 10 10	20.0000 17.0000 15.0000 10.0000	30.0000 30.8000 45.0000 50.0000	1667 20 5 20	1 1 1 1
REMORSOL	6,1000	14:23	30	6.10	0.83 %	1	6.0500	6.2000	1	0	0	[+]
RSP	6.10 6.10	4.8800 7.3000	14:21 14:21 11:22 09:44	37 1 30 2	6,1000 6,1000 6,0500 6,0500	3 3 2 1	102 74 125 1	6.0000 5.8500 5.8000 5.7500	6.3000 6.4000 6.4500 6.5000	109 2 255 49	2 2 1 1
ROAD	7,2000	09:42	30	7.20	-1.37 %	305	6.9200	7.2400	75	0	1	[+]
RST	7.20 7.20	5.7600 8.6400	09:03 09:01 09:00 09:00	40 5 10 25	7,2000 7,3000 6,6400 6,6400	1 1 1 1	35 50 150 60	6.9000 6.8400 6.8200 6.6800	7.2600 7.2800 7.3000 7.3200	75 65 380 222	1 1 1 2
ROBINSON	3,5400	09:00	25	3.54	0.00 %	50	3.3400	3.5200	500	0	0	[+]
RBS	3.54 3.54	2.8400 4.2400	09:10 09:00 09:00 14:52	11 25 25 50	3,5400 3,4000 3,4000 3,3000	2 1 2 1	2805 50 336 50	3.3200 3.3000 3.2800 3.2600	3.5400 3.5600 3.5800 3.6000	1147 835 550 550	2 3 2 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	250	0.2500	PKC	371675	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 0 0 0	10000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.0100 0.1000 0.1100 0.2000	78 5000 4000 3069	1 1 1 2
ROCCA	3,1300	09:46	73	3.30	-5.72 %	36	3.1300	3.2200	20	1	2	[+]
RCA	3.13 3.30	2.6400 3.9600	09:45 09:45 09:44 09:44	159 20 320 1	3,1300 3,1600 3,1800 3,3000	1 1 1 1	14 162 335 20	3.1000 3.0700 3.0600 3.0000	3.2400 3.2600 3.2800 3.3000	20 20 330 50	1 1 2 1
RSGAMES	7,6500	10:11	150	7.65	0.00 %	20	7.4000	7.6500	5	0	1	[+]
RSG	7.65 7.65	6.1500 9.1500	09:27 09:27 11:32 11:20	135 20 224 16	7,6500 7,4500 7,4500 7,4500	1 1 1 2	6 30 140 16	7.3500 7.3000 7.2500 7.2000	7.7000 7.7500 7.8000 8.0000	10 135 230 230	1 1 2 3
RUCHCHORZ	0,3400	11:08	2912	0.00	0.00 %	4000	0.3400	0.5200	13000	0	0	[+]
RCW	0.00 0.00	0.2720 0.4080	11:00 11:00 12:42 11:00	115 230 1000 507	0,3400 0,3400 0,3400 0,3400	1 1 0 0	6000 8845 0 0	0.3000 0.1900 0.0000 0.0000	0.5300 0.0000 0.0000 0.0000	4000 0 0 0	1 0 0 0
S4E	40,0000	09:03	10	40.00	4.17 %	85	38.4000	40.0000	63	0	0	[+]
S4E	40.00 40.00	32.0000 48.0000	16:31 10:24 09:30 09:30	2 5 41 4	38,4000 38,4000 40,0000 40,0000	1 1 1 2	100 10 289 12	38.2000 38.0000 37.8000 37.0000	41.0000 41.6000 42.0000 43.0000	10 90 10 110	1 1 1 2
SAKANA	0,3700	14:36	4000	0.36	3.35 %	100	0.3120	0.3700	4000	21	7	[+]
SKN	0.31 0.37	0.2880 0.4280	13:56 13:37 13:34 13:34	6 2206 8291 2413	0,3720 0,3100 0,3540 0,3480	2 1 1 2	4775 2100 5701 6997	0.3100 0.3000 0.2920 0.2760	0.3720 0.3800 0.3900 0.3920	3492 2632 5000 4200	1 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3685	PKC	PKC	26982	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 2 1 1	6000 59 200 82	1.5000 1.3500 1.3300 1.2300	0.2200 0.2310 0.8800 1.0800	100 400 300 5000	1 1 1 1
SDSOPTIC	5,5000	14:12	200	5.50	2.80 %	2	5.3500	5.5000	220	3	15	[+]
SDS	5.25 5.65	4.4000 6.6000	14:12 11:24 11:03 09:55	80 100 30 159	5,5000 5,5000 5,5000 5,6500	2 1 1 2	283 151 340 36	5.2500 5.2000 5.1000 5.0500	5.6000 5.6500 5.7000 5.7500	502 591 1480 195	2 2 4 1
SEDIVIO	10,4000	11:57	90	9.60	11.23 %	50	10.1000	10.4000	529	9	90	[+]
SED	9.25 10.90	7.7000 11.5000	11:57 11:57 11:49 11:49	207 193 2 58	10,4000 10,4000 10,4000 10,4000	2 1 1 1	244 21 1000 9	10.0000 9.9500 9.9000 9.8000	10.5000 10.6000 10.7000 10.8000	440 600 550 1310	4 1 2 1
SEVENET	15,6000	14:42	50	15.55	0.00 %	880	15.6000	15.7500	98	15	237	[+]
SEV	15.00 16.50	12.4500 18.6500	14:33 14:31 14:31 14:29	20 574 54 6	15,5000 15,5000 15,5500 15,5500	4 1 1 2	1400 28 15 185	15.5000 15.4500 15.3000 15.2500	15.9000 15.9500 16.0000 16.0500	90 1130 2534 47	4 6 3 1
SFD	2,7400	14:40	993	2.79	1.48 %	100	2.7200	2.7700	3642	19	52	[+]
SFD	2.70 2.80	2.2400 3.3400	14:25 14:22 14:21 14:15	221 20 50 681	2,7400 2,7800 2,7800 2,7800	2 3 1 1	804 207 240 20	2.7000 2.6900 2.6800 2.6600	2.7800 2.7900 2.8000 2.8200	882 400 1898 2271	1 1 3 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	625	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 1.2000 0.0000 0.0000	481 248 0 0	1 1 0 0
SIMTERACT	4,9000	10:13	1	5.10	-3.92 %	209	4.9000	5.2500	195	0	2	[+]
SMT	4.90 5.10	4.0800 6.1000	09:47 09:47 09:47 09:00	10 5 192 199	5,0000 5,1000 5,0000 5,1000	1 1 2 1	41 99 199 91	4.5400 4.5200 4.5000 4.1400	5.4500 5.6500 6.1500 6.2000	200 491 158 202	1 2 1 1
SKYEUROPE	1,2600	09:00	4	1.26	0.00 %	44	1.1500	1.2600	23	0	0	[+]
SKY	1.26 1.26	1.0100 1.5100	16:42 11:19 11:19 10:05	13 50 50 221	1,2600 1,2600 1,2600 1,2000	2 1 2 1	1005 207 120 600	1.1200 1.1100 1.1000 1.0600	1.2700 1.2800 1.3000 1.3200	810 80 2785 90	2 1 2 1
SOFTBLUE	0,3030	14:39	1	0.28	6.32 %	905	0.2920	0.3020	819	132	39	[+]
SBE	0.28 0.30	0.2270 0.3390	14:39 14:29 14:27 14:25	620 10 1 900	0,2960 0,3020 0,2920 0,3020	1 3 1 2	1000 3939 2066 900	0.2910 0.2890 0.2880 0.2860	0.3030 0.3040 0.3050 0.3060	3999 5693 3000 3000	2 1 1 1
SOLARINOV	0,0516	11:24	3625	0.05	-0.39 %	4000	0.0510	0.0516	46375	35	2	[+]
SIN	0.05 0.05	0.0360 0.0668	11:14 10:55 10:48 10:35	11375 368 9750 1937	0,0516 0,0516 0,0516 0,0516	2 1 2 1	766 92 67500 25000	0.0480 0.0476 0.0474 0.0472	0.0518 0.0548 0.0560 0.0570	29700 57000 9327 20384	1 2 1 1
SONKA	9,2400	11:45	7	9.20	-2.74 %	50	9.3000	9.5600	7	1	5	[+]
SOK	9.20 9.62	7.3600 11.0000	11:16 10:51 10:51 10:27	10 15 10 10	9,5800 9,2200 9,2400 9,2400	1 1 2 1	43 270 600 6	9.2400 9.2200 9.2000 9.1600	9.5800 9.6200 9.6600 9.6800	205 200 549 20	2 1 1 1
STANDREW	13,2000	09:55	1	13.20	0.76 %	60	12.5000	13.1000	10	0	0	[+]
STD	13.20 13.20	10.6000 15.8000	15:28 11:08 11:08 11:08	1 1 5 3	13,1000 12,7000 12,7000 13,0000	1 1 2 1	85 10 82 10	12.4000 12.1000 12.0000 11.5000	13.2000 13.3000 13.5000 13.6000	539 2 5 5	2 1 1 1
STARWARD	7,9600	11:45	1	8.38	-5.01 %	70	8.0600	8.3600	327	0	3	[+]
STA	7.92 8.38	6.7200 10.0500	10:49 10:17 10:14 10:00	68 30 2 2	8,3600 8,3600 8,3600 7,9200	1 4 1 1	9 529 530 10	8.0400 7.9200 7.9000 7.8400	8.3800 8.4000 8.4600 8.4800	156 427 135 100	1 1 2 1
STEMCELLS	0,4000	10:00	30	0.40	0.00 %	200	0.4020	0.4300	10284	0	0	[+]
SCS	0.40 0.40	0.3200 0.4800	11:02 12:28 12:28 12:28	30 184 230 4000	0,4000 0,4000 0,4020 0,4060	2 1 1 3	2441 400 400 18130	0.4000 0.3900 0.3800 0.3700	0.4400 0.4500 0.4580 0.4600	400 3045 400 16004	1 3 1 1
SUNTECH	1,8500	12:42	976	1.85	-7.04 %	24	1.7500	1.8700	500	4	7	[+]
SUN	1.64 1.85	1.4800 2.2200	12:42 11:42 11:38 11:37	24 22 100 100	1,8500 1,8000 1,8000 1,7000	1 2 1 1	2278 120 100 20	1.7100 1.7000 1.6600 1.6500	1.8800 1.9000 1.9500 1.9900	324 220 22 439	1 2 1 2
SWMANSION	27,6000	10:13	1	27.30	0.36 %	20	26.6000	27.7000	85	0	2	[+]
SWM	27.30 27.60	21.9000 32.7000	10:10 09:55 09:39 09:06	4 10 5 10	27,6000 27,6000 27,6000 27,6000	1 1 1 1	81 20 40 46	26.5000 26.3000 26.2000 26.0000	27.8000 28.0000 28.1000 28.5000	10 15 60 20	1 1 2 1
SYNERGA	0,4420	11:10	1500	0.44	0.91 %	1035	PKC	PKC	5	3	1	[+]
SNG	0.44 0.44	0.3540 0.5300	11:10 11:00 11:00 11:00	437 63 100 837	0,4420 0,4420 0,4420 0,4420	1 1 1 1	3000 1000 5000 65	0.4460 0.4450 0.4440 0.3680	0.4400 0.4450 0.4460 0.4470	4000 200 9200 200	1 1 2 1
SZAR	0,0555	13:18	54	0.06	0.00 %	9488	0.0525	0.0555	33800	53	3	[+]
SZR	0.05 0.06	0.0390 0.0720	11:42 11:11 10:46 10:46	800 797 24896 41	0,0555 0,0565 0,0550 0,0550	3 1 1 1	20150 22382 33579 34000	0.0520 0.0515 0.0510 0.0505	0.0560 0.0575 0.0600 0.0640	6800 18357 2000 11000	1 1 1 1
TAMEX	3,3600	12:47	3	3.44	-2.33 %	7	3.3600	3.4400	270	0	0	[+]
TOS	3.36 3.44	2.7600 4.1200	10:55 10:55 10:55 10:55	2 2 2 2	3,4400 3,4400 3,4400 3,4400	1 1 1 2	1 51 625 4	3.3400 3.3200 3.3000 3.1400	3.4600 3.4800 3.5000 3.5800	579 3512 1338 77	1 2 1 1
TAXNET	1,5500	13:13	7	1.55	-8.82 %	655	1.5500	1.6500	610	4	6	[+]
TXN	1.45 1.75	1.2400 1.8600	12:04 12:04 12:04 12:04	126 92 582 100	1,4500 1,4500 1,4600 1,5000	1 1 1 1	400 100 140 150	1.5000 1.4600 1.4500 1.4000	1.6900 1.7000 1.7800 1.8000	100 595 80 99	1 1 1 1
TELEMEDPL	0,5800	14:35	22	0.00	0.00 %	100	0.5300	0.5800	1823	0	0	[+]
TMP	0.00 0.00	0.4640 0.6950	14:35 10:17 10:17 16:28	89 11 100 160	0,5700 0,5700 0,5600 0,5500	1 1 2 1	800 121 2120 397	0.5250 0.5100 0.5000 0.4900	0.5850 0.5900 0.5950 0.6000	100 100 100 150	1 1 1 2
TELESTRADA	24,6000	09:00	1	0.00	0.00 %	84	24.0000	24.6000	192	0	0	[+]
TLS	0.00 0.00	19.7000 29.4000	16:45 16:45 14:45 14:45	7 82 84 640	24,6000 24,4000 24,0000 24,2000	1 1 1 1	20 79 80 85	23.8000 23.4000 23.2000 22.4000	24.8000 25.2000 25.6000 28.8000	1 80 320 27	1 1 1 1
TELGAM	0,4560	14:34	2774	0.45	2.24 %	1179	0.4480	0.4560	38640	31	14	[+]
TLG	0.45 0.46	0.3580 0.5350	14:32 14:29 14:21 14:19	4041 4555 5000 1209	0,4560 0,4560 0,4560 0,4540	1 2 1 2	500 65 500 4000	0.4320 0.4300 0.4240 0.4220	0.4660 0.4680 0.4700 0.4720	10 500 500 4000	1 1 1 1
TERMOEXP	13,6000	10:19	2	0.00	0.00 %	80	12.8000	13.0000	43	0	0	[+]
TME	0.00 0.00	10.9000 16.3000	09:32 16:01 15:49 13:57	45 1 3 40	12,8000 13,7000 12,8000 13,6000	1 1 1 1	59 160 145 170	11.2000 11.1000 10.6000 10.5000	13.7000 14.5000 16.3000 16.7000	79 80 58 119	1 1 1 1
THEDUST	0,8000	11:00	28	0.80	0.00 %	1472	0.8000	0.8800	1341	0	0	[+]
THD	0.80 0.80	0.6400 0.9600	11:00 11:00 15:00 11:00	88 20 12 20	0,8000 0,8000 0,8000 0,8800	1 1 1 2	650 100 800 2169	0.7900 0.7100 0.7050 0.7000	0.8900 0.8950 0.9000 0.9250	625 100 500 205	2 1 1 1
TNTPROENR	0,4010	12:45	4000	0.00	0.00 %	50	PKC	PKC	5	0	0	[+]
TNT	0.00 0.00	0.3210 0.4810	12:44 12:29 12:23 12:23	2100 900 1100 1900	0,4010 0,4010 0,4010 0,4010	3 1 3 1	2935 222 6020 222	0.4010 0.3900 0.3440 0.3400	0.4010 0.4760 0.4900 0.6000	4000 536 200 1111	1 3 1 2
TREX	4,2000	14:07	7	4.04	3.96 %	2	3.9800	4.1800	1578	7	29	[+]
TRX	4.04 4.30	3.2400 4.8400	12:45 11:47 09:03 09:03	222 1600 187 3186	4,2400 4,2400 4,3000 4,2800	2 2 2 1	202 42 302 200	3.9600 3.9400 3.9200 3.8200	4.2000 4.2400 4.2600 4.3000	1993 2500 1500 6350	1 2 1 4
TRUEGAMES	0,2840	14:21	200	0.24	6.77 %	785	0.2610	0.2840	2743	14	4	[+]
TGS	0.24 0.28	0.1920 0.2880	12:32 12:32 11:28 11:28	87 4 15 60	0,2840 0,2830 0,2600 0,2700	1 1 2 1	85 100 2595 1795	0.2600 0.2500 0.2410 0.2400	0.2850 0.2860 0.2880 0.2900	200 6000 4500 13214	1 1 1 3
UFGAMES	0,9050	09:57	12	0.00	0.00 %	100	0.8400	0.9000	100	0	0	[+]
UFG	0.00 0.00	0.7250 1.0800	09:38 14:35 14:34 14:34	12 161 100 100	0,9050 0,9000 0,9000 0,8800	1 1 1 1	1217 100 100 100	0.8300 0.8200 0.8000 0.7800	0.9050 0.9100 0.9200 0.9350	1076 1110 100 679	2 1 1 1
UNIFIED	0,1610	11:00	100	0.16	-14.81 %	3800	0.1610	0.2400	2084	0	0	[+]
UFC	0.16 0.16	0.1290 0.1930	11:00 11:00 11:00 11:00	900 100 3000 75	0,1890 0,1890 0,1890 0,2200	1 1 1 1	3093 6500 10700 9150	0.1600 0.1550 0.1500 0.1420	0.2700 0.2840 0.2860 0.2900	2000 2971 4000 123	1 1 1 1
VARSAV	0,4140	12:34	500	0.41	0.98 %	36	0.3940	0.4160	1000	22	9	[+]
VAR	0.38 0.42	0.3280 0.4880	11:10 11:10 11:10 11:10	144 450 1369 37	0,4220 0,4220 0,4200 0,4180	1 1 1 3	3000 12600 10000 1050	0.3920 0.3900 0.3860 0.3820	0.4240 0.4320 0.4340 0.4380	2000 5256 5550 1302	1 1 1 1
VEE	11,0500	14:38	28	11.75	-2.21 %	183	11.0500	11.3000	91	1	10	[+]
VEE	11.05 11.75	9.4000 14.1000	14:38 14:38 14:38 14:22	91 130 51 49	11,1000 11,1500 11,2000 11,2000	2 1 2 1	260 26 270 131	11.0000 10.9500 10.8500 10.8000	11.6500 11.7000 11.7500 11.8000	242 150 400 24	1 1 1 1
VERBICOM	1,8000	14:41	40	1.80	-1.10 %	3212	1.6300	1.8000	936	8	13	[+]
VRB	1.63 1.80	1.4400 2.1600	14:34 14:03 14:03 14:02	1521 20 230 4000	1,6800 1,8000 1,7900 1,7000	2 1 1 1	320 200 200 200	1.6200 1.6100 1.6000 1.5900	1.8100 1.8200 1.8300 1.8400	1400 2478 1000 1435	1 2 1 1
VIDIS	5,5000	09:01	2	0.00	0.00 %	36	4.9200	5.2000	193	0	0	[+]
VDS	0.00 0.00	4.4000 6.6000	09:11 09:03 09:02 09:01	10 2 5 3	5,5000 5,5000 5,5000 5,1500	1 1 1 1	205 456 315 408	4.9000 4.7200 4.7000 4.1200	5.5000 5.9000 5.9500 6.0000	467 210 700 1120	2 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	55000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 2 0 0	50000 160000 0 0	0.0120 0.0105 0.0000 0.0000	0.0100 0.0175 0.0220 0.0280	9148 270580 1030879 20000	1 2 3 1
VOOLT	1,9950	09:00	25	2.00	0.00 %	10	1.9100	1.9900	125	0	0	[+]
VLT	2.00 2.00	1.6000 2.3900	14:35 13:01 17:00 16:20	25 5 1 1	1,9950 1,9950 2,0000 1,9500	1 2 1 2	125 690 50 1100	1.9000 1.8800 1.8700 1.8500	1.9950 2.0000 2.0200 2.0300	70 704 78 600	1 3 1 2
VRFABRIC	3,4400	11:24	1	3.48	-1.71 %	50	3.3200	3.4400	748	2	7	[+]
VFA	3.34 3.48	2.8000 4.1600	11:09 11:05 11:05 09:52	1500 430 50 50	3,3400 3,3800 3,3800 3,4800	1 1 2 1	310 50 56 1550	3.2600 3.2200 3.2000 3.1600	3.4600 3.5000 3.5200 3.5800	50 490 100 1549	1 2 1 2
VRFACTORY	0,1900	14:21	541	0.19	-0.78 %	7459	0.1900	0.1970	903	59	12	[+]
VRF	0.19 0.20	0.1535 0.2290	14:21 14:00 13:58 13:58	4408 400 4000 1000	0,1900 0,1970 0,1970 0,1965	1 2 2 1	3900 11000 21000 1000	0.1880 0.1870 0.1820 0.1815	0.1975 0.1980 0.1985 0.1990	2968 9032 8523 10580	1 3 1 4
WERTHHOLZ	0,1730	12:44	37	0.17	-1.70 %	1000	0.1530	0.1730	4496	0	0	[+]
WHH	0.17 0.17	0.1390 0.2060	09:00 11:30 15:04 14:42	50 113 98 112	0,1760 0,1750 0,1520 0,1770	1 1 1 1	400 1606 4693 7693	0.1500 0.1320 0.1310 0.1300	0.1740 0.1790 0.1800 0.1820	655 4533 6889 13000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	35878	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6100 0.6200 0.6300	6000 5600 1730 200	2 1 1 1
WIERZYCL	0,5900	09:00	5	0.59	0.00 %	2400	0.5400	0.5900	1493	0	0	[+]
WRL	0.59 0.59	0.4720 0.7080	09:00 11:47 11:47 11:47	50 502 500 498	0,5900 0,5900 0,5880 0,5860	1 2 1 2	500 1347 20 4020	0.5340 0.5320 0.5300 0.5280	0.5920 0.5980 0.6000 0.6040	500 6324 1685 500	1 1 1 1
XBSPROLOG	67,0000	11:18	15	68.00	-1.47 %	1	66.5000	67.0000	83	0	8	[+]
XBS	67.00 68.00	54.5000 81.5000	11:18 10:21 10:21 10:21	18 2 1 27	67,0000 67,0000 67,0000 67,0000	4 1 3 1	106 1 113 1	66.0000 65.5000 65.0000 64.5000	68.0000 69.0000 69.5000 70.0000	47 1 1 1	3 1 1 1
YOSHI	0,9700	14:23	287	0.97	-1.62 %	300	0.9600	0.9660	1824	66	62	[+]
YOS	0.93 0.98	0.7760 1.1600	14:23 14:23 14:23 14:23	1713 111 4695 7	0,9680 0,9680 0,9300 0,9300	1 1 1 1	305 5 5 5	0.9300 0.9280 0.9260 0.9240	0.9700 0.9780 0.9800 0.9820	766 2278 2625 1563	1 1 2 1
ZENERIS	3,0700	14:14	5	3.03	-3.46 %	1895	3.0700	3.0900	16	1	3	[+]
ZEN	2.95 3.09	2.4300 3.6300	10:13 10:13 10:13 10:13	87 5 20 3	2,9500 2,9500 3,0200 3,0200	1 1 1 2	345 253 20 15	2.9600 2.9500 2.9000 2.8900	3.1200 3.1400 3.1700 3.1800	20 25 5 335	1 2 1 2
ZORTRAX	0,0640	11:00	950	0.06	0.00 %	2000	0.0635	PKC	6388	16	1	[+]
ZRX	0.06 0.06	0.0450 0.0830	11:00 15:04 15:04 15:00	15000 17848 7152 2000	0,0640 0,0640 0,0640 0,0640	1 1 1 1	5678 1000 8890 1000	0.0630 0.0625 0.0600 0.0590	0.0640 0.0645 0.0650 0.0655	20050 82632 1000 45676	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131623.7	-1.65%	14:42
WIG20	3555.0	-2.11%	14:57
WIG20 Fut	3514.0	-2.04%	14:42
WIG20USD	973.6	-2.63%	14:42
mWIG40	9119.3	-0.70%	14:42
sWIG80	30798.6	-0.32%	14:42

Notowania Świat
US BlueChip	50063.5	+0.75%	05-14
S&P500 Fut	7433.2	-1.23%	14:47
Nikkei	61409.3	-1.99%	8:45
DAX	23968.2	-2.00%	14:41
Ropa WTI	104.3	+3.10%	14:57
Złoto	4552.5	-2.15%	14:57

Notowania Waluty
EUR/PLN	4.24729	+0.09%	14:57
CHF/PLN	4.64368	+0.07%	14:57
USD/PLN	3.65305	+0.47%	14:57
EUR/USD	1.16267	-0.37%	14:57
GBP/USD	1.33535	-0.38%	14:57
USD/JPY	158.569	+0.14%	14:57

Forum
» Sterydy doustne czy iniekcyjne... [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
MDIENERGIA	2.07	21.76%
DINOPL	32.42	11.14%
IDMSAPL	0.50	10.13%
PEKABEX	9.30	8.14%
CAPITAL	2.94	8.09%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGHM	337.00	-8.40%
ELKOP	1.66	-6.23%
XTB	104.16	-5.57%
KGL	10.40	-5.45%
Więcej ...
Rośnie:		112 Spółek
Bez zmian:		51 Spółek
Spada:		190 Spółek
Obrót:		1,372,619,306 PLN.

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