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	0,0936	13:31	534	0.09	0.00 %	2000	0.0932	0.0940	6499	22	2	[+]
ONE	0.09 0.09	0.0654 0.1210	10:04 09:58 16:30 13:29	20000 1000 28 210	0,0930 0,0932 0,0936 0,0928	1 4 5 9	17000 1190 1200 4370	0.0930 0.0928 0.0926 0.0924	0.0942 0.0944 0.0946 0.0948	6500 25622 20200 22700	3 1 2 3
4MOBILITY	1,1000	09:00	4	1.10	0.00 %	50	1.0300	1.1000	356	0	0	[+]
4MB	1.10 1.10	0.8800 1.3200	09:00 13:57 13:33 13:31	2 1 10 9	1,1000 1,1000 1,1000 1,1000	1 1 1 1	777 50 350 965	1.0200 1.0100 1.0000 0.9700	1.1500 1.1700 1.2000 1.2500	50 10 200 50	1 1 2 1
7FIT	14,9000	15:39	30	0.00	0.00 %	519	14.6000	15.4000	119	0	0	[+]
7FT	0.00 0.00	12.0000 17.8000	15:28 10:46 10:32 10:31	1 69 31 69	14,9000 14,7000 14,4000 14,6000	1 1 3 1	100 140 370 676	14.3000 14.2000 14.1000 14.0000	15.6000 15.7000 15.8000 15.9000	625 30 30 94	3 1 1 2
7LEVELS	7,0000	14:57	10	6.20	20.69 %	15	6.9000	7.0000	220	1	9	[+]
7LV	6.20 7.00	4.9600 7.4000	13:29 13:11 13:07 12:18	200 100 20 100	7,0000 6,9000 6,9000 6,9000	1 1 1 1	225 109 173 127	6.3000 5.8500 5.8000 5.1000	7.5500 7.6000 8.9000 9.5000	374 254 74 8035	3 1 1 1
ABAK	4,8000	10:37	19	5.00	-2.04 %	721	4.8000	5.6000	233	0	0	[+]
ABK	4.80 5.00	4.0000 6.0000	09:07 12:48 12:47 11:27	1 3 1 200	5,0000 4,9000 4,9000 4,8000	1 1 2 1	15 1 350 17	4.5000 4.4400 4.2000 4.1400	6.0000 70.0000 0.0000 0.0000	10 10 0 0	1 1 0 0
ABSINVEST	1,2700	12:53	110	1.24	0.00 %	890	1.1900	1.2700	89	1	2	[+]
AIN	1.24 1.27	0.9950 1.4800	11:20 10:28 09:56 11:57	100 100 890 1	1,2700 1,2700 1,2400 1,2700	1 1 2 4	399 500 2500 6500	1.1800 1.1700 1.1600 1.1500	1.2800 1.2900 1.3000 1.3800	500 805 5000 500	1 1 1 1
ADATEX	1,4100	12:59	5	1.41	5.22 %	391	1.3400	1.3500	1041	0	0	[+]
ADX	1.41 1.42	1.1300 1.6900	12:18 12:18 15:54 14:07	5 5 48 939	1,4200 1,4100 1,3400 1,4100	1 1 1 2	300 2000 200 1292	1.3200 1.3000 1.2900 1.2700	1.4100 1.4200 1.4300 1.4400	1653 4643 200 1700	2 3 2 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	70200	0.0200	PKC	25950	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 0.0495 0.0700	49800 500 300 20000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.0000	PKC	3284	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	0.8000 0.6000 0.4000 0.2000	0.0100 0.7900 1.0000 1.0300	1000 1689 100 10	1 1 1 1
AGROLIGA	22,0000	14:46	17	22.70	-0.45 %	16	22.0000	22.8000	256	0	5	[+]
AGL	22.00 22.70	18.2000 27.2000	14:21 14:21 13:49 09:11	190 10 7 10	22,0000 22,1000 22,7000 22,7000	1 1 1 2	15 80 10 21	21.8000 21.7000 21.4000 21.3000	22.9000 23.0000 23.1000 23.2000	8 101 10 250	1 3 1 2
AITON	0,2410	11:19	349	0.25	-2.43 %	1215	0.2410	0.2650	415	4	1	[+]
AIT	0.24 0.25	0.1970 0.2950	11:05 11:05 11:05 11:05	2219 1000 500 50	0,2410 0,2420 0,2430 0,2440	1 1 1 1	4700 500 3000 500	0.2400 0.2370 0.2360 0.2300	0.2670 0.2680 0.2690 0.2750	996 2842 2670 500	2 1 1 1
AKCEPTFIN	0,3600	11:00	20	0.36	0.00 %	3000	0.3100	0.3600	1923	0	0	[+]
AFC	0.36 0.36	0.2880 0.4320	15:00 15:00 11:00 11:00	20 20 20 20	0,3600 0,3700 0,3700 0,3800	1 1 1 1	100 200 200 200	0.3000 0.2700 0.2600 0.2500	0.3700 0.3800 0.3900 0.4000	6725 4630 3766 1250	1 2 2 1
ANALIZY	25,6000	14:36	7	25.60	-3.76 %	29	25.6000	26.4000	83	0	0	[+]
AOL	25.60 25.60	20.6000 30.6000	14:04 12:55 12:09 10:31	92 1 7 1	26,6000 26,6000 26,6000 26,0000	1 1 1 2	20 75 49 51	24.0000 23.4000 23.2000 23.0000	27.0000 27.6000 28.0000 29.0000	210 27 59 60	2 1 3 2
APANET	0,9800	09:08	12	0.98	0.00 %	200	0.9350	0.9750	50	0	0	[+]
APA	0.98 0.98	0.7850 1.1700	09:28 17:00 17:00 17:00	12 587 387 100	0,9800 0,9800 0,9800 0,9800	1 1 1 1	100 200 20 200	0.9150 0.9000 0.8800 0.8700	0.9800 0.9850 0.9900 1.0000	537 1096 1432 4235	2 1 1 1
APIS	0,0170	11:06	65028	0.02	-10.53 %	172	0.0190	0.0185	58799	124	2	[+]
ASA	0.02 0.02	0.0120 0.0220	11:06 11:00 11:00 11:00	34972 27 2569 21231	0,0170 0,0170 0,0170 0,0170	1 1 7 1	58799 434972 531000 110000	0.0180 0.0170 0.0165 0.0160	0.0190 0.0195 0.0205 0.0215	212326 885724 50000 50000	1 3 1 1
APOLLO	1,3000	11:05	387	1.30	0.00 %	3031	1.4600	1.6000	100	0	1	[+]
APC	1.30 1.30	1.0400 1.5600	15:00 11:21 11:09 15:00	385 1337 12 1	1,3000 1,2800 1,2800 1,2800	1 1 1 1	400 10000 1455 2000	1.2500 1.1500 1.1100 1.0100	1.9800 2.9800 3.4800 5.9000	999 3052 387 225	1 1 1 1
APS	6,5000	14:41	20	6.90	-5.80 %	5000	6.4500	6.9000	63	2	12	[+]
APS	6.10 7.20	5.5500 8.2500	14:40 14:36 14:21 14:19	20 2 10 160	6,5000 6,5000 6,5000 6,5000	2 5 3 1	25 2120 691 10	6.4000 6.3500 6.3000 6.2000	6.9500 7.0000 7.1000 7.2000	1265 129 5 764	1 1 1 3
AQUABB	11,2000	09:47	3	11.20	1.82 %	10	11.0000	11.5000	5	0	0	[+]
AQU	11.20 11.20	9.0000 13.4000	09:47 10:25 09:50 16:45	5 35 5 10	11,2000 11,0000 11,1000 11,1000	1 1 1 1	200 10 10 10	10.8000 10.5000 10.4000 10.3000	11.8000 12.0000 12.3000 12.4000	5 10 10 63	1 1 1 1
AQUAPOZ	5,8000	12:34	3	5.80	0.87 %	72	5.5500	5.8000	563	0	0	[+]
AQA	5.80 5.80	4.6400 6.9500	09:55 16:36 11:04 11:03	2 180 41 5	5,8000 5,7500 5,7500 5,5000	2 1 1 1	189 188 119 300	5.5000 5.3000 5.1000 5.0500	5.8500 6.0000 8.2000 8.5000	180 323 16 138	1 1 1 2
ARTGAMES	0,9850	14:53	960	0.87	13.22 %	674	0.9450	0.9950	2352	42	40	[+]
ARG	0.87 1.02	0.6950 1.0300	14:45 14:45 14:44 14:41	905 1000 850 150	0,9550 0,9600 0,9700 0,9700	1 3 1 1	300 2341 500 491	0.9400 0.9300 0.9250 0.9200	1.0000 1.0100 1.0200 1.0300	1400 7048 1648 200	2 2 2 1
ASTRO	0,0900	12:59	240	0.00	0.00 %	47	PKC	PKC	240	0	0	[+]
ASR	0.00 0.00	0.0630 0.1170	11:00 11:00 11:00 11:00	3195 1805 25 182	0,0900 0,0900 0,0900 0,0900	1 1 1 1	1000 50 50 1	0.0900 0.0880 0.0750 0.0710	0.0900 0.0945 0.1100 0.1200	8195 30287 21111 18091	1 1 1 1
ATCCARGO	12,5000	12:35	2	12.50	4.17 %	565	12.3000	12.5000	562	0	1	[+]
ATA	12.10 12.50	10.0000 15.0000	11:36 10:16 09:35 09:26	8 1 5 2	12,1000 12,1000 12,5000 12,5000	3 3 2 4	35 120 51 129	12.1000 12.0000 11.6000 11.5000	12.6000 12.8000 12.9000 13.4000	200 1500 50 846	1 1 1 4
ATOMJELLY	0,8150	14:26	50	0.82	-3.55 %	1337	0.8000	0.8150	1965	98	78	[+]
ATJ	0.76 0.86	0.6600 0.9800	14:26 13:34 13:31 13:27	50 1 2038 500	0,8150 0,8250 0,8000 0,8000	1 2 2 2	200 4500 7490 4300	0.7900 0.7850 0.7800 0.7750	0.8250 0.8300 0.8350 0.8400	3102 368 1286 2000	1 1 2 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	PKC	14167	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	1,2300	13:21	1000	1.22	-3.15 %	1000	1.2400	1.2900	1385	5	6	[+]
AUX_	1.22 1.30	0.9800 1.4600	12:24 11:08 11:08 10:20	1 48 1000 1370	1,2800 1,2400 1,2400 1,3000	1 1 1 3	500 371 1600 2300	1.2300 1.2100 1.2000 1.1900	1.3000 1.3200 1.3300 1.3400	1885 200 200 1400	1 1 1 2
AZTEC	1,4900	14:06	215	1.49	0.00 %	100	1.3800	1.4900	105	0	0	[+]
AZC	1.49 1.49	1.2000 1.7800	12:19 10:03 17:02 17:02	10 15 100 660	1,4900 1,4900 1,4900 1,4900	1 1 2 2	100 829 120 230	1.3700 1.3600 1.3500 1.3400	1.5000 1.5200 1.5300 1.5400	100 150 220 60	1 1 2 2
BALTICON	21,8000	14:44	1	20.40	6.86 %	2	20.6000	21.8000	82	0	1	[+]
BLT	20.20 21.80	16.4000 24.4000	12:36 10:48 10:48 10:30	2 2 48 1	21,8000 21,8000 20,6000 20,6000	1 1 1 1	50 45 95 130	20.4000 20.2000 19.7000 19.6000	22.0000 22.4000 22.6000 22.8000	393 508 413 800	3 1 2 1
BELEAF	3,0000	11:00	50	3.00	0.00 %	5	2.8000	3.0000	646	0	0	[+]
BLF	3.00 3.00	2.4000 3.6000	15:00 15:00 15:00 15:04	74 5 5 350	3,0000 3,0000 3,0000 3,0000	1 1 1 1	20 20 20 20	2.7400 2.7000 2.6800 2.6600	3.1000 3.2000 3.2200 3.4400	20 20 555 20	1 1 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	197	0.0100	PKC	16364	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1000 0.1100 0.1900	197 504 2320 9000	1 1 1 1
BINARY	3,6000	14:58	1	3.58	0.56 %	30	3.4600	3.5800	99	0	1	[+]
BHX	3.58 3.60	2.8800 4.2800	13:21 13:21 13:14 17:00	20 102 47 1	3,5800 3,5800 3,5800 3,5800	2 1 1 2	448 100 370 550	3.4400 3.4200 3.4000 3.3800	3.6000 3.6200 3.6800 3.7000	1964 100 242 2000	2 1 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	24847	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 0.1370	5000 3100 1000 4000	1 1 1 1
BIOGENED	20,8000	12:40	154	23.40	-16.13 %	28	20.8000	22.6000	75	2	46	[+]
BGD	20.20 24.60	18.8000 28.0000	12:38 12:38 12:38 12:10	60 100 40 2	20,8000 21,0000 21,0000 23,4000	1 1 1 1	100 95 33 200	20.0000 19.6000 19.1000 19.0000	22.8000 23.2000 23.4000 23.6000	42 34 32 43	1 1 1 1
BIOMASS	0,1285	14:49	460	0.13	0.78 %	4827	0.1270	0.1285	3425	59	7	[+]
BEP	0.12 0.13	0.1020 0.1520	14:49 14:49 14:43 14:43	100 69 5000 7773	0,1280 0,1275 0,1270 0,1270	2 4 3 7	1529 7594 6100 29340	0.1255 0.1250 0.1245 0.1240	0.1290 0.1295 0.1300 0.1305	11553 2276 18111 100	2 3 3 1
BIZTECH	0,1660	13:10	61	0.17	3.11 %	1	0.1660	0.1670	3000	8	1	[+]
BTK	0.17 0.17	0.1340 0.2000	12:43 12:43 09:00 09:00	5000 1000 677 1119	0,1660 0,1660 0,1670 0,1670	2 2 1 1	14943 3040 3 40	0.1590 0.1580 0.1560 0.1550	0.1680 0.1690 0.1730 0.1740	10643 19839 4950 19985	2 1 2 1
BKDGAMES	3,1800	14:48	88	3.24	-10.17 %	1445	3.2800	3.5400	382	50	163	[+]
BKD	3.04 3.58	2.6000 3.8800	14:48 14:45 14:45 14:33	99 1093 474 26	3,1800 3,2000 3,2200 3,2200	1 1 1 1	210 100 100 69	3.2200 3.2000 3.1800 3.1600	3.5600 3.5800 3.6000 3.6400	200 97 2952 100	1 1 2 1
BLACKPOIN	0,3500	09:00	12	0.35	0.00 %	3988	0.3320	0.3500	505	0	0	[+]
BPN	0.35 0.35	0.2800 0.4200	17:00 09:00 09:37 09:00	14 12 7 12	0,3500 0,3500 0,3500 0,3320	2 2 1 1	5214 5486 1555 3570	0.3300 0.3260 0.3240 0.3220	0.3580 0.3600 0.3620 0.3860	2000 2776 8000 2600	1 1 1 1
BLACKROSE	0,4700	14:55	22	0.45	0.00 %	20	0.4570	0.4700	343	2	1	[+]
BRP	0.45 0.47	0.3600 0.5400	14:55 14:55 14:50 14:50	20 18 2 18	0,4680 0,4670 0,4670 0,4660	1 1 1 1	20 20 20 20	0.4550 0.4540 0.4530 0.4520	0.4710 0.4720 0.4730 0.4750	20 40 20 20	1 2 1 1
BPC	0,1060	14:07	250	0.10	6.00 %	3500	0.0910	0.1060	17976	19	2	[+]
BPC	0.09 0.11	0.0800 0.1200	13:23 13:23 12:59 12:23	4219 500 851 4719	0,0900 0,0905 0,1050 0,1070	1 1 1 2	500 6810 143 979	0.0905 0.0900 0.0890 0.0885	0.1070 0.1080 0.1100 0.1130	15225 305 54450 1000	3 1 3 1
BRAS	0,2490	10:35	8903	0.25	-0.80 %	1427	0.2390	0.2480	12490	10	3	[+]
BSA	0.25 0.25	0.1995 0.2980	10:35 09:00 15:45 14:33	1097 403 54 1510	0,2490 0,2490 0,2510 0,2510	1 1 1 1	969 216 1400 4500	0.2370 0.2360 0.2340 0.2330	0.2490 0.2510 0.2520 0.2560	11097 10608 12000 2000	2 3 1 1
BSH	15,8000	14:18	55	15.90	-0.63 %	200	15.9000	16.0000	3626	1	16	[+]
BSH	15.80 16.40	12.8000 19.0000	14:18 14:06 13:55 12:54	50 2 18 31	15,9000 16,0000 16,0000 16,0000	1 2 3 2	41 335 230 155	15.7000 15.6000 15.5000 15.4000	16.1000 16.3000 16.5000 16.7000	120 295 49 50	1 1 1 1
BTCSTUDIO	0,1520	12:41	6	0.00	0.00 %	8000	PKC	0.1750	45432	0	0	[+]
BTC	0.00 0.00	0.1220 0.1820	11:00 11:00 11:00 11:00	7499 5000 4001 5	0,1520 0,1520 0,1520 0,1890	1 1 1 1	1900 1100 100 17000	0.1580 0.1500 0.1220 0.1200	0.1790 0.1800 0.1880 0.1900	1595 14102 10136 4020	1 1 1 1
CANNABIS	0,1960	14:44	50	0.20	-1.01 %	42	0.1940	0.1970	3030	91	18	[+]
CBD	0.19 0.20	0.1590 0.2360	14:03 14:02 14:02 13:57	942 8058 1000 6497	0,1940 0,1940 0,1950 0,1940	1 1 4 3	147764 120 3971 478	0.1930 0.1920 0.1910 0.1900	0.1980 0.1990 0.2000 0.2020	1228 1500 17185 296608	2 1 3 1
CARBON	2,5000	12:33	49	2.38	5.93 %	529	2.5400	2.6000	291	1	2	[+]
CRB	2.38 2.50	1.9100 2.8400	12:33 11:36 11:17 09:13	1 421 2 211	2,4800 2,3800 2,3800 2,3800	1 1 1 2	2 2 79 2	2.4400 2.4000 2.3800 2.3200	2.6200 2.7000 2.7200 2.8400	800 500 381 248	1 1 1 1
CARLSON	2,3000	09:00	2	2.30	0.00 %	210	2.2600	2.3000	596	0	0	[+]
CAI	2.30 2.30	1.8400 2.7600	17:00 11:14 09:00 17:00	2 500 2 2	2,3000 2,3000 2,3000 2,3000	2 1 2 1	1200 860 1265 1000	2.2000 2.1600 2.1400 2.1200	2.4000 2.4800 2.5000 2.5800	246 161 522 80	1 1 1 1
CARPATHIA	1,7000	10:02	10	1.70	-1.16 %	100	1.6300	1.7000	131	0	0	[+]
CRC	1.70 1.70	1.3600 2.0400	11:58 10:39 10:38 10:38	1 50 100 50	1,7200 1,7000 1,7000 1,6800	4 2 1 2	118 107 5 61	1.6000 1.5900 1.5800 1.5700	1.7200 1.7300 1.7400 1.7500	49 100 910 100	1 1 1 1
CCS	0,5200	10:25	400	0.52	-7.14 %	2285	0.5200	0.5600	1792	0	0	[+]
CCS	0.52 0.52	0.4160 0.6200	09:00 15:07 15:07 12:14	3 165 5 10	0,5600 0,5300 0,5300 0,5600	1 1 1 1	360 50 2084 2084	0.5050 0.5000 0.4880 0.4800	0.5900 0.5950 0.6050 0.6150	905 2 3982 900	1 1 1 1
CENTURION	0,1640	14:39	10000	0.17	0.00 %	7015	0.1710	0.1730	42439	515	84	[+]
CTF	0.16 0.17	0.1320 0.1980	14:37 14:25 14:24 14:16	10000 20000 60 14001	0,1640 0,1640 0,1660 0,1660	1 1 1 1	1190 15423 6708 5000	0.1700 0.1690 0.1680 0.1670	0.1740 0.1750 0.1760 0.1770	45571 30813 9800 21000	3 3 2 2
CFG	1,8000	13:20	1000	1.73	-8.63 %	3	1.7450	1.8000	493	3	6	[+]
CFG	1.73 1.85	1.3850 2.0700	13:19 13:19 09:34 09:06	610 390 570 1	1,7950 1,7900 1,7850 1,8450	1 1 2 2	289 1 12 102	1.7350 1.7100 1.6900 1.6550	1.8500 1.9000 1.9350 1.9750	1482 1468 660 4	1 1 1 1
CHERRY	0,5800	11:22	21	0.58	5.45 %	34	0.5300	0.6100	4082	1	1	[+]
CHP	0.58 0.58	0.4640 0.6950	11:22 11:22 11:00 11:00	600 379 4 32	0,5800 0,5800 0,5800 0,5800	1 1 1 2	1000 4002 1500 363	0.5000 0.4980 0.4960 0.4940	0.6300 0.6400 0.6500 0.6600	3000 3338 3100 1000	1 1 1 1
CMI	10,0000	09:01	1	0.00	0.00 %	27	9.2000	10.2000	4	0	0	[+]
CMI	0.00 0.00	8.0000 12.0000	10:07 09:00 17:00 11:42	5 2 1 1	10,0000 10,0000 10,4000 10,1000	1 1 1 1	250 5 68 10	9.1000 9.0000 8.7000 8.6000	10.4000 10.6000 10.9000 11.0000	6 20 68 100	3 1 1 1
CONSOLE	5,7000	13:51	175	0.00	0.00 %	40	5.5500	5.8000	40	0	0	[+]
CLA	0.00 0.00	4.5600 6.8000	13:51 13:51 13:51 13:51	30 30 50 15	5,7500 5,8000 5,8000 5,8500	1 1 1 1	20 10 10 50	5.4000 5.3500 5.2000 5.1500	5.9000 5.9500 6.0000 6.0500	60 25 379 23	1 1 1 1
COREY	0,2290	14:57	4274	0.22	6.02 %	2295	0.2170	0.2280	10390	42	9	[+]
COR	0.20 0.23	0.1740 0.2600	14:57 14:52 14:52 14:49	5726 4274 5725 3000	0,2280 0,2280 0,2260 0,2260	1 1 2 1	6200 9970 20032 8000	0.2160 0.2150 0.2100 0.2010	0.2290 0.2300 0.2340 0.2380	12226 2000 10000 7400	2 2 1 1
COSMA	0,4400	12:49	1000	0.47	-1.79 %	400	0.4300	0.4400	3773	4	2	[+]
COS	0.44 0.47	0.3760 0.5600	11:12 10:53 10:53 10:53	345 1227 573 400	0,4680 0,4680 0,4680 0,4660	1 1 1 2	400 1000 1500 21500	0.4200 0.4100 0.4080 0.4060	0.4680 0.4700 0.4780 0.4800	14758 400 400 2675	3 1 1 1
CTEGROUP	0,0300	11:00	33824	0.00	0.00 %	1865	0.0300	0.0300	286176	0	0	[+]
CTE	0.00 0.00	0.0210 0.0390	11:00 11:00 12:42 11:38	19676 10000 80001 110280	0,0300 0,0300 0,0280 0,0280	1 1 1 0	2 10000 110000 0	0.0210 0.0200 0.0194 0.0000	0.0320 0.0322 0.0338 0.0340	44500 136990 54000 22222	1 1 1 1
CWA	4,2000	14:57	50	4.28	-1.87 %	30	4.2200	4.2400	296	11	44	[+]
CWA	4.02 4.46	3.4400 5.1000	14:44 14:44 14:44 14:44	197 432 648 28	4,0600 4,1000 4,1000 4,1200	2 1 1 1	114 794 500 100	4.2000 4.1200 4.1000 4.0800	4.2600 4.2800 4.3200 4.3400	77 93 32 50	2 2 1 1
CZARNKOW	0,1000	11:00	50	0.10	0.00 %	200	0.0905	0.1000	118444	0	0	[+]
BRO	0.10 0.10	0.0800 0.1200	11:00 11:18 11:00 11:00	100 14900 100 100	0,1000 0,1000 0,1000 0,1000	1 1 1 1	200 7998 16041 200	0.0810 0.0805 0.0800 0.0790	0.1100 0.1200 0.1270 0.1290	100 500 1869 200	1 1 1 1
DANKS	0,7500	15:04	1	0.00	0.00 %	1350	0.7050	0.7400	1000	0	0	[+]
DNS	0.00 0.00	0.6000 0.9000	15:04 14:59 09:08 09:08	1000 1000 1 1322	0,7400 0,7200 0,7650 0,7400	2 1 1 1	2432 2548 2000 1099	0.7000 0.6700 0.6200 0.6150	0.7650 0.7700 0.7750 0.7800	4999 1300 27384 3351	1 1 4 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	5000	PKC	PKC	19676	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	0,6960	14:53	293	0.67	2.96 %	304	0.6940	0.7000	6166	419	296	[+]
DFH	0.63 0.75	0.5360 0.8040	14:53 14:53 14:53 14:53	1000 700 407 2000	0,6960 0,6960 0,7200 0,7200	1 2 1 3	15677 2871 300 2200	0.6920 0.6700 0.6660 0.6640	0.7180 0.7200 0.7220 0.7260	600 7400 1500 3600	1 3 1 2
DEKTRA	5,8600	12:14	30	5.68	3.90 %	30	5.7000	5.8400	83	1	5	[+]
DKR	5.66 5.86	4.5500 6.8000	12:14 12:14 12:14 12:14	50 145 2 60	5,8600 5,8400 5,8000 5,7800	1 1 2 1	200 650 46 320	5.6800 5.6600 5.6400 5.6200	5.8600 5.8800 5.9000 5.9200	86 30 1670 600	1 1 3 1
DGNET	9,5000	13:11	4	9.85	-3.55 %	3	9.5000	9.8500	10	0	0	[+]
DGN	9.50 9.90	7.9000 11.8000	13:11 12:57 12:00 11:09	1 1 10 1	9,8000 9,9000 9,9000 9,9000	1 1 1 1	20 20 20 20	9.3000 9.0000 8.7000 8.6000	9.9000 10.0000 10.2000 10.3000	188 5 10 20	1 1 1 1
DITIX	0,2160	09:20	16	0.22	0.00 %	1114	0.2000	0.2100	288	0	0	[+]
DTX	0.20 0.22	0.1730 0.2580	09:18 09:00 11:23 10:22	36 46 36 1157	0,2000 0,2160 0,2160 0,2160	2 1 1 1	4958 4993 3000 2604	0.1980 0.1970 0.1930 0.1920	0.2160 0.2180 0.2200 0.2280	1641 9294 60000 5650	1 1 1 1
DRAGEUS	0,9880	09:00	15	0.00	0.00 %	80	0.9300	0.9880	285	0	0	[+]
DRG	0.00 0.00	0.7920 1.1850	09:00 14:10 09:54 09:54	5 20 295 300	0,9880 0,9300 0,9880 0,9800	2 1 1 2	1081 120 2016 400	0.9240 0.9220 0.9200 0.9100	0.9920 0.9960 0.9980 1.0000	60 80 735 86	1 1 1 1
DRFINANCE	1,1050	12:32	1	1.11	-7.14 %	519	1.1150	1.1850	151	0	0	[+]
DRF	1.11 1.11	0.8840 1.3250	15:31 14:29 14:26 14:26	1 1 990 150	1,1900 1,1800 1,1050 1,1050	1 1 1 1	800 150 248 685	1.1100 1.1000 1.0800 1.0650	1.1900 1.1950 1.2000 1.2100	514 500 2041 2622	1 1 2 1
DUALITY	0,7600	11:00	7359	0.76	-2.31 %	230	0.7600	0.7600	991	9	7	[+]
DUA	0.76 0.76	0.6080 0.9120	11:00 11:00 11:00 11:00	641 923 196 20	0,7600 0,7600 0,7600 0,7600	1 2 1 2	200 1300 23 908	0.7520 0.7500 0.7460 0.7400	0.7760 0.7780 0.7800 0.7920	100 20 590 20	1 1 2 1
EASYCALL	16,4000	14:45	30	16.50	-1.80 %	178	16.5000	16.7000	200	1	9	[+]
ECL	16.30 16.80	13.2000 19.8000	14:31 14:31 13:55 13:45	83 17 69 2	16,3000 16,3000 16,8000 16,8000	1 1 2 2	70 57 54 28	16.4000 16.3000 16.2000 16.1000	16.8000 16.9000 17.0000 17.1000	872 171 2990 2	4 2 2 1
ECCGAMES	0,1925	13:59	489	0.19	-0.52 %	2000	0.1865	0.1925	6944	13	2	[+]
ECC	0.19 0.20	0.1520 0.2280	11:39 10:12 10:12 10:12	51 114 447 1254	0,1940 0,1960 0,1950 0,1945	2 1 1 2	964 485 20 12020	0.1860 0.1855 0.1835 0.1805	0.1930 0.1935 0.1940 0.1960	20000 350 20 336	1 1 1 1
ECO5TECH	1,4000	14:52	1000	1.58	-11.39 %	464	1.3700	1.4000	6236	12	16	[+]
ECT	1.36 1.58	1.2700 1.8900	14:16 14:06 14:06 14:06	100 2 133 224	1,4000 1,3600 1,4200 1,4000	1 1 1 1	1000 3000 100 498	1.3600 1.3500 1.3200 1.3100	1.4500 1.4800 1.5000 1.5300	2999 50 50 150	1 1 1 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	10050	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1000 0.1340 0.1350	25050 6000 12060 13500	2 2 1 1
EKIOSK	0,4580	11:00	237	0.46	-10.20 %	3012	PKC	0.5100	383	0	0	[+]
EKS	0.46 0.46	0.3680 0.5450	11:00 11:00 11:00 15:00	63 117 159 3	0,4580 0,5100 0,5100 0,5000	1 1 1 1	1263 2000 216 1500	0.4540 0.4520 0.4500 0.4020	0.5150 0.5200 0.5450 0.5500	273 200 1381 200	1 1 2 1
EKIPA	1,2250	14:49	5	1.25	1.66 %	45	1.2100	1.2450	904	6	8	[+]
EEE	1.21 1.27	0.9960 1.4900	14:49 14:49 14:48 14:48	10 1 9 10	1,2250 1,2300 1,2300 1,2300	7 9 5 7	213 2246 522 10147	1.2050 1.2000 1.1950 1.1900	1.2500 1.2550 1.2600 1.2650	20 82 760 910	2 3 3 4
EKOBOX	1,3050	14:08	20	1.29	0.38 %	250	1.2800	1.3100	500	2	3	[+]
EBX	1.27 1.32	1.0350 1.5450	13:37 13:37 13:37 13:37	486 500 20 114	1,2700 1,2750 1,2750 1,2800	3 2 1 2	1577 514 500 520	1.2750 1.2700 1.2600 1.2550	1.3150 1.3200 1.3250 1.3300	893 1042 200 500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	3911	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0400 0.0690 0.0885 0.0890	16677 16527 17777 400	1 3 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	703	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 1400 1	9.5000 9.0000 8.0000 5.7500	5.5000 6.7500 7.0000 7.0500	100 1000 600 428	1 1 1 3
EKOPOL	6,6000	14:53	12	7.00	-1.49 %	33	6.7000	7.0000	295	1	5	[+]
EGH	6.60 7.00	5.6000 8.4000	14:35 14:35 13:01 12:32	5 2 5 5	7,0000 6,9500 6,9500 6,6000	1 1 2 1	151 600 654 1900	6.6500 6.6000 6.5500 6.5000	7.1000 7.1500 7.2000 7.2500	260 166 903 632	2 1 3 3
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	PKC	6699	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1400 0.1500 0.2200 0.4400	100000 134970 4250 4250	1 2 1 1
EMPERIA	0,4280	14:50	2795	0.48	-11.93 %	1200	0.4140	0.4240	451	159	66	[+]
EMP	0.39 0.48	0.3880 0.5800	14:37 14:31 14:25 14:25	2500 2500 2000 2705	0,4300 0,4280 0,4280 0,4280	1 3 4 2	1300 10345 40700 6000	0.4080 0.4060 0.4000 0.3980	0.4260 0.4300 0.4400 0.4500	8000 9400 18000 3000	1 1 2 1
ENEIDA	7,0000	11:49	1	7.00	0.00 %	13	7.0000	7.4000	10	0	0	[+]
END	7.00 7.30	5.6000 8.4000	11:11 11:11 09:09 09:05	10 5 1 1	7,3000 7,3000 7,0000 7,0000	1 1 1 1	20 20 20 20	6.9000 6.7000 6.6000 6.5000	7.5500 7.6500 7.7500 7.9000	10 69 5 10	1 1 1 1
ENERGY	0,2390	13:45	111	0.24	3.91 %	1126	0.2310	0.2390	116448	25	6	[+]
EGY	0.23 0.24	0.1880 0.2820	13:24 13:07 13:07 13:07	4347 125 11 3889	0,2340 0,2390 0,2390 0,2380	2 1 1 1	3000 500 500 3000	0.2300 0.2280 0.2270 0.2260	0.2430 0.2470 0.2480 0.2490	1000 8476 5603 776	1 1 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 0.2100 0.3440 0.3540	6795 1680 4666 4666	1 1 1 1
EUROSNACK	2,3600	13:21	1	2.33	0.00 %	183	2.3500	2.3700	3621	1	2	[+]
ECK	2.33 2.36	1.8650 2.7900	11:43 11:43 11:23 11:13	13 3 1000 8	2,3600 2,3600 2,3500 2,3300	3 3 2 4	1183 4701 1000 1204	2.3300 2.3200 2.3100 2.3000	2.3800 2.3900 2.4000 2.4400	200 213 6384 100	1 3 3 1
EUROTAX	2,3600	14:41	5	0.00	0.00 %	910	2.2000	2.3000	870	0	0	[+]
ETX	0.00 0.00	1.8900 2.8200	14:41 12:08 11:47 11:47	888 5 60 237	2,2600 2,4800 2,3200 2,3000	1 1 1 1	185 291 426 1300	2.1800 2.0000 1.8800 1.8600	2.4800 2.5000 2.6000 2.6400	564 5000 5000 6075	2 1 1 1
EXAMOBILE	4,0000	11:36	20	0.00	0.00 %	20	3.8800	4.0000	20	0	0	[+]
EXA	0.00 0.00	3.2000 4.8000	11:35 11:34 09:30 09:30	20 20 225 20	3,9800 3,9800 3,8800 3,9000	1 1 1 1	20 997 20 20	3.8600 3.8400 3.8200 3.8000	4.0400 4.0800 4.1000 4.1200	20 20 20 281	1 1 1 1
EXCELLENC	0,4140	14:57	6326	0.42	-0.96 %	37502	0.4140	0.4200	236	253	105	[+]
EXC	0.40 0.42	0.3360 0.5000	14:56 14:56 14:33 14:25	20 799 1 400	0,4140 0,4140 0,4140 0,4040	3 1 4 2	5505 2500 10870 3300	0.4100 0.4080 0.4060 0.4040	0.4220 0.4240 0.4260 0.4280	11599 30483 7020 1020	1 2 2 2
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	0.0490 0.0635 0.0700 0.0000	16559 10000 32530 0	1 1 1 0
FARM51	2,8800	11:13	468	2.88	1.05 %	10	PKC	PKC	1829	3	8	[+]
F51	2.88 2.88	2.3100 3.4500	11:00 11:00 11:00 11:00	233 20 3 94	2,8800 2,8800 2,8800 2,8800	1 1 1 3	622 562 242 1083	2.6500 2.6300 2.6200 2.6000	2.8700 2.8800 2.8900 3.0000	160 2055 2378 999	1 3 3 3
FARMYFO	13,5000	15:13	10	0.00	0.00 %	32	PKC	PKC	10	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	2 1 1 1	200 45 41 41	17.0000 15.0000 12.3000 12.0000	13.5000 15.0000 15.8000 16.5000	134 97 9 70	2 1 1 1
FEMTECH	0,2640	14:04	4	0.25	-8.33 %	3572	0.2800	0.2900	4151	21	6	[+]
FEM	0.25 0.29	0.2040 0.3040	09:41 09:41 09:41 09:40	16 10250 4 2	0,2900 0,2880 0,2740 0,2520	1 1 1 1	800 4 1998 5000	0.2640 0.2520 0.2500 0.2480	0.3080 0.3100 0.3120 0.3280	13880 21241 6375 12456	1 2 1 1
FHDOM	4,3000	12:11	2	4.30	7.50 %	253	4.0000	4.3000	241	0	0	[+]
FHD	4.30 4.30	3.4400 5.1500	09:00 11:25 09:00 13:29	7 8 7 2	4,0000 4,2000 4,3000 4,2000	2 2 0 0	589 20 0 0	3.4400 1.0000 0.0000 0.0000	4.3400 4.6000 4.9000 5.0000	100 222 205 7	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	5000	0.0400	PKC	35565	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 0	20000 21600 21500 0	0.0300 0.0250 0.0240 0.0000	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 %	7800	0.1300	PKC	50196	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	2 1 1 0	4000 50000 84230 0	0.1000 0.0230 0.0130 0.0000	0.2000 0.2480 0.2500 0.2580	109900 175776 500 40	3 1 1 1
FOOTHILLS	0,6800	11:39	200	0.00	0.00 %	100	0.7000	0.7050	200	0	0	[+]
FTL	0.00 0.00	0.5450 0.8150	11:21 11:25 09:05 09:31	200 300 200 200	0,6850 0,6900 0,7000 0,7100	1 1 1 1	200 200 200 200	0.6600 0.6300 0.6000 0.5800	0.7100 0.7300 0.7800 0.8000	7920 4267 200 200	1 2 1 1
FOREVEREN	2,4900	13:52	20	2.46	1.63 %	1000	2.4500	2.4900	1012	2	6	[+]
FOR	2.46 2.50	1.9700 2.9500	13:30 12:32 12:32 12:32	100 101 100 70	2,4900 2,5000 2,5000 2,4800	2 1 2 1	4902 200 1639 500	2.4400 2.4300 2.4200 2.4100	2.5000 2.5100 2.5200 2.5300	3399 500 350 100	2 1 2 1
FORTWRO	36,5000	11:50	7	36.40	0.00 %	18	36.2000	36.5000	1675	0	1	[+]
FRW	36.40 36.50	29.2000 43.6000	09:29 14:39 14:33 14:33	10 5 36 19	36,4000 36,5000 36,5000 36,4000	1 1 1 1	10 10 5 10	35.8000 35.7000 35.5000 35.3000	36.9000 37.2000 37.5000 37.9000	8 20 15 24	2 1 1 1
FOTOVOLT	0,4080	11:47	122	0.45	-9.93 %	750	0.3840	0.4080	367	5	2	[+]
FVE	0.36 0.45	0.3630 0.5420	11:05 11:05 11:05 11:05	1700 100 2590 200	0,3630 0,3700 0,3900 0,3900	3 1 1 1	760 134 1000 1000	0.3830 0.3710 0.3700 0.3640	0.4200 0.4290 0.4300 0.4400	500 1236 500 500	1 1 1 1
FREEMIND	5,2000	10:26	1	5.20	-0.76 %	15	5.2000	5.5000	18	0	0	[+]
FRM	5.20 5.20	4.1600 6.2400	10:04 14:23 14:17 14:17	4 58 10 10	5,2000 5,2400 5,3000 5,3000	2 2 1 1	30 22 20 1500	5.1000 5.0000 4.8000 4.7000	5.5600 5.6000 5.6600 5.8000	20 220 20 20	1 2 1 1
GALVO	1,5400	14:51	511	1.55	-1.28 %	588	1.5400	1.5700	537	5	8	[+]
GAL	1.49 1.55	1.2400 1.8600	14:18 14:13 14:12 14:12	9 750 9 9	1,5300 1,5300 1,5300 1,5300	1 1 1 2	57 244 500 646	1.5300 1.4500 1.4400 1.4300	1.6000 1.6300 1.6500 1.6600	690 1207 1000 5519	1 1 1 3
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	2345	PKC	PKC	73320	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 0 0 0	1000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0280 0.0360 0.0390 0.0395	1000 39826 5130 12669	1 1 1 2
GAMIVO	16,0000	14:37	62	15.90	0.63 %	245	16.0000	16.4000	10	6	96	[+]
GMV	15.70 16.00	12.8000 19.0000	14:03 14:00 14:00 14:00	169 249 100 59	16,0000 16,0000 16,0000 16,0000	1 2 4 2	10 165 925 110	15.9000 15.8000 15.7000 15.6000	16.5000 16.6000 16.7000 16.8000	105 1110 1 197	2 3 1 1
GENOMED	25,8000	09:00	1	0.00	0.00 %	10	25.8000	26.4000	89	0	0	[+]
GEN	0.00 0.00	20.8000 30.8000	14:51 14:51 14:48 14:48	353 5 100 4	26,8000 26,8000 26,6000 26,6000	2 1 1 1	120 5 2 5	25.6000 25.4000 24.8000 24.6000	26.6000 26.8000 27.0000 27.2000	5 543 5 5	1 1 1 1
GENXONE	6,2800	10:45	1	6.30	-3.38 %	32	6.1000	6.2800	16	2	10	[+]
GX1	6.06 6.30	5.0400 7.5600	10:45 10:42 10:41 10:41	20 1007 1 20	6,2800 6,0600 6,0600 6,0600	1 1 2 2	20 661 22 22	6.0800 6.0600 6.0400 6.0200	6.3000 6.3200 6.3400 6.3600	40 20 20 20	2 1 1 1
GEOTRANS	5,1800	14:27	50	5.28	-1.89 %	700	5.2000	5.2800	661	21	105	[+]
GTS	5.04 5.38	4.2300 6.3200	13:42 13:41 13:11 13:11	350 1 228 28	5,1800 5,1800 5,1600 5,1600	1 2 1 2	100 300 550 400	5.1800 5.1600 5.1400 5.1200	5.3000 5.3400 5.3800 5.4000	659 255 144 1234	1 1 2 2
GHYDROGEN	2,0200	10:19	10	2.04	-0.98 %	20	1.9300	2.0200	2572	0	1	[+]
GHY	1.93 2.04	1.6400 2.4400	10:19 10:09 10:09 10:09	100 30 20 20	2,0000 1,9300 1,9500 2,0000	1 1 2 1	20 50 300 50	1.9000 1.8500 1.8000 1.7500	2.0400 2.0600 2.0800 2.1000	444 20 40 200	2 1 1 1
GKSKAT	0,1580	11:00	5000	0.00	0.00 %	1783	PKC	0.1580	2851	0	0	[+]
GKS	0.00 0.00	0.1270 0.1890	11:55 11:00 11:00 11:14	500 1649 3351 1200	0,1580 0,1580 0,1580 0,1550	1 0 0 0	3 0 0 0	0.1100 0.0000 0.0000 0.0000	0.1590 0.1700 0.1780 0.1800	7800 11666 5000 39782	1 1 1 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2200 35.0000 0.0000 0.0000	4220 68469 0 0	1 1 0 0
GOTFI	17,0000	12:20	11	0.00	0.00 %	0	0.0000	17.0000	107	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	108450	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 0 0	125000 150000 0 0	0.0105 0.0100 0.0000 0.0000	0.0100 0.0110 0.1000 0.2000	7600 1018 3000 500	2 1 1 1
GRAAL	21,0000	12:07	55	21.00	0.00 %	20	21.0000	21.6000	100	0	1	[+]
GRL	21.00 21.00	16.8000 25.2000	16:49 15:33 10:15 12:02	100 400 100 100	21,0000 21,2000 21,0000 21,0000	1 1 1 2	102 64 100 654	20.2000 20.0000 19.8000 19.7000	21.8000 22.0000 22.2000 22.4000	200 636 200 120	1 5 1 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	5.0000 0.0000 0.0000 0.0000	50000 0 0 0	1 0 0 0
GREMPCO	1,1950	09:50	25	1.20	0.00 %	50	1.1000	1.1900	500	0	0	[+]
GRM	1.20 1.20	0.9560 1.4300	09:31 10:03 09:00 14:26	20 46 25 35	1,1950 1,1800 1,1800 1,1850	1 1 2 1	100 1555 350 100	1.0600 1.0550 1.0100 1.0000	1.1950 1.2000 1.2300 1.2400	1527 5 100 1100	1 1 1 2
GRUPAMZ	0,2880	09:25	100	0.29	1.05 %	2000	0.2550	0.2860	10494	0	0	[+]
GMZ	0.29 0.29	0.2280 0.3420	09:00 16:49 16:49 15:18	1 140 60 200	0,2850 0,2850 0,2840 0,2840	2 2 1 2	3348 3000 4000 1240	0.2530 0.2520 0.2510 0.2500	0.2870 0.2880 0.2900 0.2950	191 960 10010 222	1 1 2 222
GRUPAREC	63,4000	14:05	5	63.80	-1.55 %	3	63.0000	64.4000	1	0	9	[+]
GRC	62.40 68.00	51.2000 76.4000	14:04 14:04 13:17 13:17	4 1 4 1	63,6000 63,6000 66,6000 66,4000	1 1 1 3	1 1 1 291	62.6000 62.4000 62.2000 62.0000	64.6000 64.8000 66.4000 66.6000	1 1 2 2	1 1 2 2
HEMP	0,1955	14:56	1	0.20	0.26 %	4646	0.1930	0.1945	6531	345	68	[+]
HMP	0.19 0.20	0.1560 0.2340	14:56 14:07 14:07 14:07	40 1 100 100	0,1980 0,1950 0,1980 0,1980	4 7 7 9	5299 1400 20600 1800	0.1925 0.1920 0.1915 0.1910	0.1955 0.1980 0.1985 0.1990	10741 260 100 500	2 3 1 1
HILANDER	1,6200	14:42	205	1.53	-1.82 %	1000	1.6300	1.7000	561	8	14	[+]
HER	1.52 1.70	1.2200 1.8300	14:42 14:42 13:12 10:17	250 100 1 618	1,6300 1,6900 1,7000 1,6500	1 1 1 2	618 4000 3000 900	1.6200 1.5400 1.5350 1.5200	1.7150 1.7200 1.7400 1.7500	2000 4919 204 260	1 1 1 1
HIPOWERSA	0,3820	12:02	1	0.40	-4.02 %	4047	0.3800	0.4000	3496	3	1	[+]
HPE	0.38 0.40	0.3200 0.4760	11:32 09:53 09:27 09:23	1 1 838 1000	0,4000 0,3800 0,3980 0,3980	1 1 1 1	3500 3000 500 5000	0.3500 0.3360 0.3300 0.3240	0.4380 0.4400 0.4500 0.4760	1752 3000 500 1500	1 1 1 1
HIPROMINE	89,5000	14:49	12	93.00	-8.21 %	14	90.0000	93.0000	5	0	8	[+]
HPM	89.50 94.00	74.5000 111.0000	14:49 14:49 14:46 14:46	3 5 1 4	90,0000 90,0000 94,0000 93,5000	1 1 1 1	161 56 13 5	89.5000 89.0000 88.5000 88.0000	93.5000 94.0000 94.5000 95.0000	3 4 3 35	1 1 1 1
HORTICO	7,6000	14:36	250	7.60	0.00 %	453	7.6000	7.6500	599	3	25	[+]
HOR	7.50 7.60	6.1000 9.1000	14:36 11:27 11:15 11:15	800 100 61 39	7,6000 7,5000 7,6000 7,6000	4 3 2 1	1786 830 1150 1700	7.5000 7.4500 7.4000 7.3500	7.7000 7.8000 7.9000 8.0000	2250 700 1100 400	1 1 2 1
Hub.Tech	0,2410	11:13	465	0.24	1.26 %	147	0.2370	0.2380	9932	24	6	[+]
HUB	0.24 0.24	0.1905 0.2850	11:10 11:03 11:03 11:03	35 3 46 46	0,2410 0,2410 0,2410 0,2400	2 3 2 4	2744 8000 7500 2093	0.2360 0.2350 0.2340 0.2330	0.2390 0.2400 0.2410 0.2420	2000 3400 17393 5797	2 1 2 2
HURTIMEX	0,1780	11:45	200	0.18	0.00 %	100	0.1710	0.1790	3536	0	0	[+]
HRT	0.18 0.18	0.1430 0.2120	11:06 17:00 09:00 10:32	200 201 100 111	0,1780 0,1770 0,1780 0,1820	1 2 1 1	100 508 100 3999	0.1700 0.1600 0.1550 0.1530	0.1810 0.1830 0.1910 0.1970	8225 8227 100 3238	1 2 1 1
HYDRAPRES	0,4500	12:37	30	0.45	0.00 %	530	0.4500	0.4600	90	0	0	[+]
HPS	0.45 0.45	0.3600 0.5400	10:05 09:44 09:23 11:45	30 50 50 100	0,4500 0,4500 0,4500 0,4500	1 1 1 1	46 100 286 286	0.4300 0.4240 0.4220 0.4200	0.4700 0.4800 0.4880 0.4900	100 50 1258 100	1 1 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	66	2.0000	PKC	1268	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 2 1 0	600 3068 3000 0	1.4800 0.0400 0.0350 0.0000	2.0000 2.3200 5.6000 6.0000	852 16 1000 1000	3 1 1 1
IBCPOLSKA	3,8800	14:38	299	3.89	-0.51 %	1	3.8000	3.8900	1161	9	35	[+]
IBC	3.67 3.89	3.1200 4.6600	14:38 14:38 14:38 12:51	323 638 1 136	3,8800 3,8600 3,8400 3,7200	1 1 2 1	20 931 21 1	3.7600 3.7400 3.7300 3.7200	3.9000 3.9900 4.0000 4.0200	123 20 420 20	1 1 3 1
ICECODE	0,1850	14:27	2761	0.18	-6.09 %	650	0.1800	0.1850	61	80	15	[+]
ICG	0.18 0.20	0.1450 0.2160	13:17 13:03 12:59 12:59	10000 3050 1660 2529	0,1850 0,1850 0,1850 0,1850	1 1 3 1	4000 9000 11240 19000	0.1760 0.1750 0.1740 0.1730	0.1930 0.1940 0.1960 0.1970	5900 7200 10000 17671	1 1 1 1
ICPD	0,9200	11:20	4	0.90	2.22 %	50	0.8450	0.9200	116	0	0	[+]
ICD	0.90 0.92	0.7200 1.0800	09:00 09:00 13:57 09:04	192 78 10 1	0,9000 0,9000 0,9000 0,8900	1 1 2 1	100 54 114 100	0.8400 0.8300 0.8200 0.8000	0.9300 0.9400 0.9500 0.9600	100 90 100 77	1 1 1 1
IDH	1,3600	14:05	250	1.38	-4.23 %	19	1.3600	1.3800	36	1	1	[+]
IDH	1.36 1.38	1.1100 1.6500	14:05 10:36 10:36 10:36	1 9 150 20	1,3600 1,3600 1,3600 1,3600	1 1 3 1	20 84 650 100	1.3400 1.3200 1.3000 1.2800	1.4200 1.5100 1.5200 1.5300	1730 100 100 100	2 1 1 1
IGORIA	0,1910	13:09	46	0.19	0.00 %	1500	0.1920	0.1995	1500	6	1	[+]
IGT	0.19 0.20	0.1555 0.2320	12:02 12:02 12:02 12:02	1261 1999 1193 400	0,2000 0,2000 0,1980 0,1975	2 2 1 1	1254 1500 1000 1000	0.1910 0.1900 0.1890 0.1885	0.2080 0.2100 0.2110 0.2120	3000 1000 6500 11000	3 1 2 1
IMAGEPWR	1,2200	11:21	4415	1.22	12.96 %	1550	1.0800	1.2300	1450	9	12	[+]
IPW	1.22 1.22	0.9800 1.4600	11:21 11:00 10:46 10:12	5000 20 1300 46	1,2200 1,2200 1,0900 1,0900	1 1 0 0	600 3500 0 0	0.9500 0.9100 0.0000 0.0000	1.2900 1.6600 1.6800 1.7700	659 1418 400 500	1 1 1 1
IMMGAMES	1,2500	14:51	10	1.28	-2.34 %	2384	1.2100	1.2350	4500	24	30	[+]
IMG	1.19 1.28	1.0200 1.5300	14:51 14:51 14:51 14:49	2 333 165 10	1,2000 1,2000 1,2050 1,2600	2 2 1 2	1550 4998 4000 510	1.2050 1.2000 1.1900 1.1800	1.2500 1.2600 1.2700 1.2750	421 1930 1921 334	1 3 3 1
INCUVO	0,6900	15:34	202	0.00	0.00 %	220	0.6860	0.7180	277	0	0	[+]
IVO	0.00 0.00	0.5520 0.8280	13:51 10:37 10:20 10:20	300 20 2755 3280	0,6900 0,6900 0,7080 0,7060	1 2 1 2	20 390 20 220	0.6840 0.6800 0.6760 0.6740	0.7200 0.7220 0.7240 0.7280	1486 200 1500 375	1 1 1 1
INFRA	1,7850	11:11	20	1.79	1.71 %	50	1.7000	1.7800	163	0	0	[+]
IFA	1.79 1.79	1.4300 2.1400	12:03 11:41 10:02 09:38	1 380 20 100	1,7550 1,7000 1,7000 1,7000	1 1 1 1	50 298 600 1555	1.6800 1.6700 1.6650 1.6600	1.7850 1.7900 1.8000 1.8500	794 50 124 100	2 1 1 1
INTERIAPL	7,9000	11:26	14	0.00	0.00 %	270	7.7500	7.9000	248	0	0	[+]
INT	0.00 0.00	6.3500 9.4500	15:50 14:49 16:48 16:12	262 5 10 40	7,8000 7,8000 7,8000 7,4500	1 2 2 1	20 2 322 200	7.4500 7.2500 7.2000 7.1500	7.9500 8.0000 8.1000 8.1500	233 215 253 157	1 2 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	45484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0355 0.1000 0.2200 0.2500	3300 8150 1014 9124	1 1 1 1
INTWORKS	1,2700	14:33	10	1.21	4.10 %	1	1.2300	1.2700	327	3	3	[+]
IWS	1.19 1.27	0.9700 1.4500	13:44 13:44 13:44 13:29	49 50 1 86	1,1900 1,2100 1,2400 1,2700	1 1 2 2	590 700 950 1084	1.1900 1.1800 1.1600 1.1500	1.2800 1.2900 1.3000 1.3100	1879 226 1100 1400	2 1 1 2
INVENTION	0,1015	11:51	10000	0.10	0.00 %	4998	0.0980	0.1015	15699	43	4	[+]
INM	0.10 0.10	0.0808 0.1210	11:51 11:51 11:46 11:46	10000 2843 1 9999	0,1015 0,1015 0,0980 0,0982	1 1 1 1	15000 20000 3090 3608	0.0976 0.0974 0.0972 0.0970	0.1020 0.1025 0.1035 0.1040	30200 19133 20000 30678	2 3 1 3
INVESTEKO	2,1200	11:16	61	0.00	0.00 %	506	1.9800	2.1200	477	0	0	[+]
IVE	0.00 0.00	1.7000 2.5400	11:16 10:28 10:04 15:26	33 252 285 498	2,0000 2,0000 1,9800 2,1000	1 1 1 1	194 462 333 398	1.9100 1.9000 1.7000 1.6000	2.1400 2.2000 2.2200 2.2400	217 6 252 447	1 1 1 1
JRCGROUP	1,3000	11:00	10	1.30	0.00 %	200	1.2800	1.3000	1417	0	0	[+]
JRC	1.30 1.30	1.0400 1.5600	11:04 11:00 11:00 11:00	523 100 100 100	1,3000 1,3000 1,3000 1,3000	1 1 1 1	200 200 550 500	1.2500 1.2000 1.1600 1.1500	1.3800 1.3900 1.4000 1.4200	6980 100 1381 1000	3 1 1 1
JUJUBEE	0,6300	14:55	2	0.61	3.28 %	500	0.6250	0.6450	569	4	3	[+]
JJB	0.59 0.63	0.4880 0.7300	14:40 14:40 14:40 13:55	5 100 498 2	0,6200 0,6200 0,6200 0,6200	1 1 2 2	4614 16111 110 3035	0.6200 0.6150 0.5900 0.5850	0.6500 0.6550 0.6650 0.6700	1793 200 500 504	2 1 1 2
KANCELWEC	2,1600	14:57	1	2.16	0.00 %	511	2.0600	2.1600	2998	23	47	[+]
KPI	2.06 2.16	1.7300 2.5800	14:57 14:48 14:34 14:31	1361 2000 96 1900	2,0800 2,0800 2,0800 2,0800	2 1 1 1	1093 1000 540 1025	2.0400 2.0200 2.0000 1.9500	2.1800 2.2000 2.2600 2.2800	3044 1000 2554 1100	3 1 2 1
KBJ	21,4000	09:34	3	21.80	-1.83 %	124	19.8000	20.6000	109	0	0	[+]
KBJ	21.40 21.80	17.5000 26.0000	09:34 09:00 17:00 17:00	3 2 31 1	21,4000 21,8000 21,8000 21,8000	1 2 1 1	120 64 4 36	19.7000 19.5000 19.0000 18.0000	21.4000 21.6000 21.8000 22.0000	20 3 232 770	1 1 2 1
KLEPSYDRA	7,7800	14:57	10	7.78	0.00 %	259	7.6200	7.6600	70	7	52	[+]
KLE	7.72 7.78	6.2400 9.3200	14:55 14:55 14:55 14:48	10 5 20 30	7,7200 7,7400 7,7400 7,7400	5 1 1 4	1142 4 10 783	7.6000 7.5800 7.5600 7.5400	7.6800 7.7000 7.7200 7.7400	340 500 40 30	1 1 1 1
KLON	1,2500	11:49	1	0.00	0.00 %	80	1.2000	1.2500	49	0	0	[+]
KLN	0.00 0.00	1.0000 1.5000	10:05 09:39 10:08 09:59	20 11 15 15	1,2000 1,2000 1,2000 1,2000	1 1 1 1	50 50 100 100	1.1500 1.1000 1.0000 0.9000	1.3000 1.3500 1.4000 1.4400	78 50 50 100	2 1 1 1
KOOL2PLAY	0,5500	11:00	20	0.55	0.00 %	250	0.5000	0.5500	3279	0	0	[+]
K2P	0.55 0.55	0.4400 0.6600	11:00 15:00 15:00 15:00	25 48 200 200	0,5500 0,5500 0,5500 0,5500	1 2 1 1	200 225 1590 200	0.4800 0.4400 0.4100 0.4000	0.5700 0.6000 0.7000 0.7700	200 200 200 215	1 1 1 1
KORBANK	9,9000	13:28	1	10.00	-1.00 %	99	9.9000	10.1000	45	0	1	[+]
KOR	9.85 10.00	8.0000 12.0000	12:03 12:03 11:01 09:24	7 25 13 3	9,8500 9,8500 10,0000 10,0000	2 1 1 1	313 15 20 20	9.8500 9.6500 9.6000 9.5500	10.2000 10.3000 10.4000 10.5000	1375 35 40 35	1 1 1 1
KUBOTA	16,7000	14:49	2	14.70	13.22 %	12	15.0500	15.4000	49	6	90	[+]
KUB	14.20 16.75	11.8000 17.6000	14:44 14:44 14:44 14:44	24 1 20 97	16,7500 16,7500 16,6000 16,2000	1 2 1 1	500 550 200 5	15.0000 14.6000 14.5500 14.4000	15.8000 15.9500 16.0000 16.6000	1075 500 1056 50	1 1 2 1
KUPIEC	1,1300	11:00	1	0.00	0.00 %	1800	1.0000	1.1300	647	0	0	[+]
KPC	0.00 0.00	0.9050 1.3500	11:00 11:01 11:00 11:00	362 50 172 60	1,1300 1,1400 0,9400 0,9400	1 1 2 1	500 1400 5037 150	0.9650 0.9100 0.9000 0.8500	1.1400 1.2000 1.2300 1.2400	1897 1000 1100 7000	2 1 1 1
LABOCANNA	0,2170	11:01	92	0.22	-0.46 %	2390	0.2040	0.2060	4000	0	0	[+]
LCN	0.22 0.22	0.1740 0.2600	16:28 14:39 14:39 14:38	5 4166 435 239	0,2180 0,2160 0,2160 0,2150	1 1 4 1	6884 2000 2632 7553	0.2020 0.2010 0.2000 0.1995	0.2170 0.2180 0.2190 0.2200	908 3741 8980 4546	1 1 1 1
LEGIMI	30,0000	13:25	50	29.80	3.45 %	91	29.4000	30.6000	92	0	7	[+]
LEG	29.00 30.00	24.0000 35.6000	13:25 11:36 11:14 11:14	25 5 80 78	29,8000 29,0000 29,8000 29,8000	1 3 1 1	44 108 20 100	29.0000 28.0000 27.2000 26.2000	30.8000 31.8000 34.2000 34.8000	100 350 120 577	1 1 1 2
LETUS	1,2700	11:47	50	1.27	-1.55 %	908	1.1400	1.2700	375	0	0	[+]
LET	1.27 1.27	1.0200 1.5200	11:45 15:53 13:42 10:23	50 50 60 50	1,2700 1,2900 1,1400 1,2900	1 1 1 1	648 1000 698 2000	1.0200 0.9050 0.9000 0.8850	1.2800 1.2900 1.3000 1.3300	203 7462 100 1132	1 3 1 1
LEXBONO	0,0740	15:24	22593	0.00	0.00 %	6838	0.0670	0.0740	149150	0	0	[+]
LXB	0.00 0.00	0.0520 0.0960	15:00 15:00 15:00 15:00	8000 2700 2478 14229	0,0740 0,0740 0,0740 0,0740	1 1 2 1	5000 8000 16999 21478	0.0640 0.0600 0.0555 0.0550	0.0765 0.0770 0.0790 0.0830	1000 2508 1000 2000	1 1 1 1
LGTRADE	2,9600	11:51	1	0.00	0.00 %	366	2.8000	2.9600	1133	0	0	[+]
LGT	0.00 0.00	2.3800 3.5400	09:34 09:07 12:38 12:38	2 50 355 337	2,8000 2,9600 2,8200 2,7800	1 1 1 1	950 199 544 1600	2.5600 2.5400 2.5200 2.5000	2.9800 3.0000 3.0600 3.1600	1636 2934 400 2000	2 3 1 1
LMGAMES	0,7750	13:22	4	0.78	0.00 %	1045	0.7350	0.7800	2635	3	2	[+]
LMG	0.78 0.78	0.6200 0.9300	13:22 11:58 11:58 09:59	14 1533 1067 36	0,7750 0,7750 0,7750 0,7750	2 2 1 2	2440 457 500 800	0.7300 0.7200 0.7150 0.7100	0.7850 0.7900 0.7950 0.8000	4849 500 4 3057	2 1 1 3
LOKATYBUD	0,9250	11:00	25	0.93	0.00 %	50	0.8800	0.9250	7343	0	0	[+]
LBD	0.93 0.93	0.7400 1.1100	11:00 15:00 15:00 15:00	25 25 100 35	0,9250 0,9300 0,9300 0,9300	1 1 1 1	50 50 50 100	0.8500 0.8000 0.7500 0.7000	0.9300 0.9350 0.9400 0.9500	10600 1719 50 100	2 1 1 1
LTGAMES	7,7000	14:57	21	8.20	-3.75 %	40	7.6000	7.6500	298	1	4	[+]
LTM	7.70 8.20	6.6000 9.8000	13:30 13:30 12:36 12:20	86 114 19 247	7,7500 7,7000 7,7000 7,7000	1 1 1 1	66 23 100 20	7.5000 7.4500 7.2500 7.2000	7.7500 8.1000 8.2000 8.2500	146 20 708 27	1 1 2 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	7500	2.6600	PKC	3250	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	800 5632 10000 2000	0.3400 0.2280 0.1000 0.0800	0.0100 0.2000 0.2840 0.2900	460000 2500 4522 9979	1 1 1 1
LUG	1,9200	15:46	97	0.00	0.00 %	304	1.9200	2.0000	2052	0	0	[+]
LUG	0.00 0.00	1.5400 2.3000	15:43 15:18 10:25 13:34	50 250 124 75	1,9400 1,9400 1,9200 1,9200	1 1 1 2	600 500 500 992	1.9000 1.8600 1.8500 1.8400	2.0400 2.1000 2.2800 2.3000	689 15000 298 1000	1 1 1 1
LUKARDI	0,3560	11:00	314	0.36	-16.43 %	1090	0.3520	0.4240	3068	1	0	[+]
LUK	0.36 0.36	0.2860 0.4260	11:00 11:00 11:00 11:00	234 5 53 2	0,3560 0,3560 0,3560 0,3560	2 1 1 2	32129 1998 1139 5980	0.3500 0.3220 0.3020 0.3000	0.4260 0.4280 0.4360 0.4400	2000 3163 2950 1375	1 1 1 1
M4B	12,7000	11:00	1	0.00	0.00 %	3	6.4000	12.6000	102	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	12.7000 13.0000 13.7000 16.7000	85 135 85 719	1 2 1 1
MADKOM	2,9400	14:55	200	3.20	-8.12 %	740	3.0000	3.1200	482	17	50	[+]
MAD	2.92 3.20	2.5600 3.8400	14:53 14:47 14:39 14:31	632 28 280 33	2,9800 2,9800 3,0000 3,0000	1 3 3 1	93 716 1010 540	2.9800 2.9600 2.9400 2.9000	3.1400 3.1800 3.2400 3.2600	48 936 534 507	1 1 2 1
MADMIND	0,3990	11:00	100	0.40	-0.25 %	200	0.3860	0.3990	1806	0	0	[+]
MMS	0.40 0.40	0.3200 0.4780	11:00 11:00 15:00 15:00	100 100 100 24	0,3990 0,4000 0,4040 0,4040	2 2 2 1	305 398 6294 3500	0.3840 0.3830 0.3810 0.3800	0.4000 0.4020 0.4090 0.4150	626 550 1899 750	1 1 2 1
MAKOLAB	6,8000	09:02	1000	6.80	0.00 %	150	6.7000	6.8500	57	1	7	[+]
MLB	6.80 6.80	5.4500 8.1500	13:47 13:47 13:47 13:18	198 150 506 304	6,8000 6,8000 6,7000 6,7000	1 1 1 2	276 158 540 775	6.4000 6.3500 6.3000 6.2500	6.9000 7.0000 7.2000 7.3000	1000 500 148 1000	1 1 1 1
MAXIPIZZA	0,4030	14:25	357	0.40	-10.44 %	6	0.4080	0.4500	769	0	0	[+]
MXP	0.40 0.40	0.3230 0.4830	14:25 14:25 10:23 10:23	3 3 7 3	0,4030 0,4030 0,4500 0,4410	1 1 1 1	1500 3000 2643 1000	0.4070 0.4060 0.4030 0.4000	0.4800 0.5000 0.5300 0.5340	822 984 2756 5579	1 1 1 1
MBFGROUP	4,0000	14:57	125	4.20	-5.21 %	1	4.0400	4.0600	47	20	83	[+]
MBF	3.92 4.23	3.3600 5.0400	14:57 14:57 14:57 14:57	374 250 124 53	4,0000 4,0000 4,0100 4,0100	1 2 3 2	125 94 1599 1500	4.0000 3.9800 3.9700 3.9600	4.1500 4.1600 4.1700 4.2000	52 83 499 1953	1 1 1 4
MEDAPP	0,2020	11:00	403	0.20	0.50 %	22287	0.2100	0.2240	10	2	0	[+]
MDA	0.20 0.20	0.1620 0.2420	11:00 11:00 11:00 11:00	397 1000 6 300	0,2020 0,2020 0,2020 0,2020	1 1 2 2	100 100 600 71000	0.2020 0.2010 0.2000 0.1990	0.2250 0.2280 0.2290 0.2300	39006 4852 62407 91173	6 1 4 5
MEDCAMP	0,7700	11:25	1250	0.76	1.99 %	500	0.7250	0.7600	660	9	7	[+]
MDP	0.76 0.78	0.6050 0.9050	11:25 10:26 10:16 10:16	950 587 969 887	0,7700 0,7750 0,7750 0,7750	1 1 1 2	521 1000 2034 3535	0.7200 0.7100 0.7050 0.7000	0.7700 0.7750 0.7800 0.7900	542 5809 14292 9618	1 2 4 3
MEDICOBIO	0,4880	11:45	111	0.49	0.00 %	7	0.4720	0.4880	2820	5	2	[+]
MDB	0.48 0.49	0.3920 0.5850	11:39 11:38 11:38 11:37	1200 1473 133 418	0,4800 0,4760 0,4760 0,4780	4 2 2 2	8617 681 1100 2800	0.4700 0.4620 0.4600 0.4540	0.4900 0.4920 0.4940 0.4980	999 8829 177 3658	1 2 1 3
MEDTECH	0,6800	14:58	100	0.72	-4.23 %	1780	0.6750	0.6900	2306	64	45	[+]
MDT	0.68 0.73	0.5800 0.8600	14:58 14:57 14:56 14:56	1000 1000 3000 4000	0,6800 0,6850 0,6850 0,6850	7 1 6 4	18655 100 13850 32600	0.6700 0.6650 0.6600 0.6550	0.6950 0.7000 0.7050 0.7100	2880 510 7100 8390	1 1 2 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	59,4000	14:57	1	59.40	3.12 %	48	59.4000	59.8000	20	1	53	[+]
MNS	56.20 59.40	47.6000 71.2000	14:36 14:15 14:00 13:54	5 1 5 1	59,4000 59,2000 59,0000 59,2000	1 1 3 2	36 169 59 39	58.6000 58.0000 57.6000 57.2000	60.0000 60.2000 60.8000 61.0000	20 15 37 70	1 1 2 3
MENTZEN	30,4000	13:07	2	30.60	-0.65 %	10	30.2000	30.8000	1	0	2	[+]
XDD	30.20 31.00	24.6000 36.6000	13:01 12:58 12:58 12:58	1 27 10 5	31,0000 31,0000 30,8000 30,8000	5 4 2 2	112 17 15 17	30.0000 29.8000 29.6000 29.4000	31.0000 31.2000 31.4000 31.6000	138 75 10 6	3 3 2 2
MERA	1,1300	13:41	17	0.00	0.00 %	20	1.1000	1.1400	11	0	0	[+]
MER	0.00 0.00	0.9050 1.3500	16:31 09:06 09:00 16:25	9 10 50 881	1,1400 1,1200 1,1200 1,1000	1 1 1 1	20 50 50 58	1.0800 1.0600 1.0400 1.0200	1.1600 1.1800 1.2000 1.2300	20 20 50 100	1 1 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	30000	0.0140	PKC	34046	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 0 0 0	40000 0 0 0	0.0130 0.0000 0.0000 0.0000	0.1000 0.1100 0.1500 0.1700	232000 4000 200 27700	1 1 1 3
MGAMES	2,3000	12:11	206	2.10	8.49 %	200	2.2200	2.2800	101	1	3	[+]
MGS	2.10 2.30	1.6800 2.5200	12:11 11:08 10:37 10:37	234 8 206 294	2,2400 2,2400 2,2400 2,1400	1 1 1 1	455 80 600 400	2.2000 2.1200 2.0000 1.9000	2.3000 2.3200 2.3400 2.5200	716 253 499 322	1 1 1 1
MILISYS	0,3000	14:58	266	0.30	0.67 %	500	0.2970	0.3070	449	1	0	[+]
MLM	0.30 0.30	0.2390 0.3570	14:45 14:45 14:45 12:40	150 150 100 200	0,2980 0,2980 0,3000 0,3000	1 1 4 4	300 5064 3936 5197	0.2960 0.2950 0.2940 0.2930	0.3080 0.3100 0.3120 0.3130	295 400 39 7300	1 1 1 2
MILITARY	0,3500	11:09	1430	0.35	6.06 %	287	PKC	PKC	134	5	2	[+]
MIG	0.35 0.35	0.2800 0.4200	11:05 11:01 11:00 11:00	128 557 148 30	0,3500 0,3500 0,3500 0,3500	1 1 2 1	1445 5 3500 200	0.3460 0.3450 0.3400 0.3320	0.3480 0.3490 0.3500 0.3550	8935 3000 42251 100	1 1 6 1
MILKPOL	0,4800	11:00	100	0.00	0.00 %	100	0.5000	PKC	1	0	0	[+]
MLP	0.00 0.00	0.3840 0.5750	11:00 11:01 11:01 11:00	350 450 100 380	0,6000 0,7500 0,7500 0,6000	1 1 1 0	120 2000 1 0	0.4500 0.4000 0.2000 0.0000	0.7500 0.9600 0.9800 1.0000	4408 2000 400 10000	2 1 1 1
MILTON	0,5450	12:11	6	0.50	9.00 %	2000	0.5400	0.5700	440	2	1	[+]
MTN	0.48 0.55	0.4000 0.6000	11:52 11:17 15:57 14:50	150 2000 2000 399	0,4800 0,5000 0,5000 0,5600	2 1 3 3	2000 5000 6850 7000	0.5300 0.5100 0.5050 0.5000	0.5800 0.6300 0.6350 0.6400	10744 2200 4425 5045	5 1 5 2
MINERAL	0,8500	11:01	1100	0.00	0.00 %	1308	0.7700	0.8500	5433	0	0	[+]
MND	0.00 0.00	0.6800 1.0200	09:35 09:35 09:35 17:00	30 280 164 2	0,8500 0,8450 0,8400 0,8400	1 1 1 1	650 999 5500 500	0.7100 0.6700 0.6650 0.6600	0.9150 0.9200 0.9250 0.9300	4 663 848 1127	2 1 1 1
MMCPL	9,5000	09:06	1	8.60	3.26 %	5	8.6000	8.7000	115	0	3	[+]
MMC	8.60 9.50	6.9000 10.3000	09:05 09:05 09:00 09:00	95 85 32 2	8,6000 8,6000 8,6000 8,6000	1 2 1 1	221 289 8 100	8.2000 8.1000 8.0000 7.0000	9.4500 9.5000 9.8500 10.6000	77 149 109 69	1 1 1 1
MOONLIT	0,3700	11:00	3500	0.00	0.00 %	4000	0.3500	0.3500	552	0	0	[+]
MLT	0.00 0.00	0.2960 0.4440	11:17 11:17 11:17 11:00	300 10 47 5844	0,4000 0,4000 0,4000 0,4000	1 2 1 1	2400 13655 20 1	0.3140 0.3000 0.2500 0.1220	0.3980 0.4000 0.4400 0.4480	709 3500 2561 10000	1 1 1 1
MPAY	0,2660	13:53	24	0.27	0.38 %	554	0.2630	0.2650	1600	45	12	[+]
MPY	0.26 0.27	0.2120 0.3180	13:53 12:54 12:00 11:59	184 150 460 499	0,2660 0,2660 0,2610 0,2610	1 1 2 4	100 100 4100 2022	0.2610 0.2600 0.2590 0.2580	0.2660 0.2670 0.2680 0.2690	1194 5244 13000 5200	2 2 2 2
MPLVERBUM	5,7000	10:02	2	0.00	0.00 %	285	5.3000	7.1000	98	0	0	[+]
VER	0.00 0.00	4.5600 6.8000	09:46 09:02 09:00 09:02	2 2 13 1	5,9500 6,1000 6,1000 6,1000	2 1 0 0	340 139 0 0	5.1000 4.5600 0.0000 0.0000	7.1500 7.3500 7.8500 8.0000	48 49 164 150	1 1 1 1
MSM	4,1400	11:25	2	4.14	0.00 %	60	4.0400	4.1400	1296	0	0	[+]
MSM	4.14 4.14	3.3200 4.9600	12:47 12:42 12:27 10:15	12 12 22 113	4,1400 4,1400 4,0600 4,0600	4 2 4 3	8 174 21 603	4.0300 4.0200 4.0100 4.0000	4.1500 4.1600 4.2000 4.2500	500 208 380 500	1 1 1 1
NESTMEDIC	0,6180	12:51	17	0.62	0.65 %	66	0.6200	0.6540	15	1	0	[+]
NST	0.62 0.66	0.4980 0.7460	12:51 11:28 11:28 11:28	44 381 20 42	0,6180 0,6560 0,6540 0,6520	2 1 1 1	3227 1547 1289 2000	0.6180 0.6160 0.6140 0.6100	0.6560 0.6600 0.6660 0.6700	1207 3000 20 5000	2 1 1 1
NIEWIADOW	19,3500	14:58	138	19.00	1.84 %	786	19.4000	19.5000	29248	155	2 990	[+]
GNS	18.55 19.70	15.2000 22.8000	14:58 14:58 14:57 14:57	62 12 18 8	19,3500 19,4000 19,3500 19,3500	2 4 1 3	100 1340 124 266	19.3500 19.3000 19.2500 19.2000	19.5500 19.6000 19.6500 19.7000	250 8568 2198 3831	1 12 5 13
NOOBZ	16,7000	09:00	10	16.70	-1.76 %	223	16.0000	16.7000	95	0	0	[+]
NOB	16.70 16.70	13.4000 20.0000	16:41 13:10 13:10 13:10	5 25 20 55	17,0000 17,0000 17,0000 17,0000	2 1 2 1	40 60 37 60	15.9000 15.8000 15.6000 15.5000	16.9000 17.0000 17.1000 17.2000	65 5527 25 246	1 2 1 2
NOTORIA	8,4000	11:31	25	0.00	0.00 %	23	8.2000	8.4500	245	0	0	[+]
NTS	0.00 0.00	6.7500 10.0000	11:10 09:00 13:52 15:08	25 10 19 1	8,4000 8,4000 8,4000 8,1000	1 2 1 1	30 322 41 64	8.1000 8.0500 7.7500 7.7000	9.7500 10.3000 11.1000 12.2000	95 1333 1789 1569	1 1 1 1
NOVAINV	0,6820	14:32	3	0.65	2.40 %	3071	0.6700	0.6900	7189	34	23	[+]
NOV	0.65 0.68	0.5200 0.7800	14:32 12:53 12:53 10:36	72 10 10 332	0,6800 0,6800 0,6800 0,6820	2 1 3 1	1835 3000 1020 4000	0.6680 0.6660 0.6640 0.6620	0.6920 0.6960 0.6980 0.7000	4000 1200 2848 550	1 1 2 2
NTVSA	0,1750	09:49	1480	0.18	0.57 %	1000	0.1600	0.1760	1500	1	0	[+]
NTV	0.18 0.18	0.1400 0.2100	10:00 10:00 09:51 09:22	765 1000 1235 588	0,1740 0,1740 0,1740 0,1580	1 1 2 1	2478 412 2565 200	0.1590 0.1580 0.1560 0.1540	0.1770 0.1780 0.1800 0.1820	1854 1000 106847 110000	1 1 3 1
NWAI	29,8000	14:14	2	29.60	0.68 %	91	29.6000	29.8000	394	2	55	[+]
NWA	29.20 29.80	23.8000 35.4000	13:02 13:02 12:20 12:11	89 200 4 1	29,8000 29,8000 29,6000 29,6000	2 3 9 6	123 46 304 379	29.4000 29.2000 29.0000 28.8000	30.0000 30.2000 30.4000 30.6000	280 40 126 60	6 1 2 1
OLYMP	0,3340	13:38	25	0.32	-1.18 %	600	0.3190	0.3330	900	0	0	[+]
OLY	0.32 0.33	0.2540 0.3800	11:00 10:57 10:57 10:17	140 100 100 10	0,3160 0,3170 0,3170 0,3380	1 2 1 2	3000 360 60 550	0.3180 0.3160 0.3140 0.3130	0.3340 0.3350 0.3370 0.3450	74050 200 900 400	2 2 1 1
ONE2TRIBE	0,2360	11:09	83	0.24	-1.67 %	5046	0.2340	0.2360	316	1	0	[+]
O2T	0.24 0.24	0.1890 0.2820	10:03 10:03 09:52 09:00	129 1 245 167	0,2400 0,2380 0,2380 0,2360	8 1 4 2	3243 89210 57861 40000	0.2320 0.2300 0.2100 0.1960	0.2380 0.2400 0.2420 0.2440	1290 9870 10221 10455	2 1 2 2
ONICO	16,9000	11:00	2	16.90	0.00 %	2	16.5000	16.9000	284	0	0	[+]
ONC	16.90 16.90	13.6000 20.2000	11:00 11:00 11:00 15:00	2 5 5 30	16,9000 16,9000 16,5000 16,0000	1 1 1 1	3 5 5 5	16.0000 15.5000 15.0000 14.5000	17.0000 17.4000 17.5000 18.0000	254 5 110 205	3 1 1 2
OPTIGIS	0,4220	14:38	3000	0.42	-0.47 %	600	0.4060	0.4220	62604	3	1	[+]
OPI	0.42 0.42	0.3380 0.5050	10:28 10:18 09:22 09:18	1 3 1 1400	0,4240 0,4040 0,4300 0,4020	2 1 1 1	4901 1087 5000 10000	0.4040 0.4020 0.4000 0.3980	0.4240 0.4260 0.4320 0.4460	2002 5000 3855 2351	2 1 1 1
ORGANIC	8,7000	13:30	5	8.65	0.58 %	9	8.6000	8.7000	177	0	0	[+]
ORG	8.65 8.70	6.9500 10.3000	09:17 09:56 13:40 09:12	8 4 2 10	8,6500 8,6500 8,7000 8,7000	1 1 1 1	20 20 79 20	8.5000 8.4000 8.0500 8.0000	8.9000 9.0000 9.3000 9.4000	62 16 10 10	1 2 1 1
ORZLOPONY	2,2800	11:13	99	0.00	0.00 %	976	2.2000	2.2800	788	0	0	[+]
ORL	0.00 0.00	1.8300 2.7200	09:00 15:45 10:28 15:19	35 983 17 4	2,2800 2,2200 2,2200 2,2600	1 1 1 1	918 348 1000 750	2.1800 2.1000 2.0800 2.0400	2.3800 2.4600 2.5000 2.5800	846 1000 3990 1575	1 1 1 1
OUTDOORZY	1,8500	13:42	2848	1.79	5.71 %	8416	1.7800	1.8400	200	14	26	[+]
OUT	1.74 1.98	1.4400 2.1400	13:42 13:42 13:42 13:31	250 200 400 50	1,8600 1,8800 1,8800 1,9700	2 1 1 1	30000 100 795 475	1.7600 1.7300 1.6500 1.6200	1.8600 1.8800 1.9000 1.9300	200 350 400 200	1 1 1 1
OVIDWORKS	0,5800	13:26	492	0.57	-9.38 %	2208	0.5500	0.5750	2367	49	28	[+]
OVI	0.56 0.62	0.4560 0.6800	12:39 12:37 12:36 12:30	211 786 3 60	0,5800 0,5800 0,5750 0,5750	1 1 1 1	3800 3100 2440 3638	0.5400 0.5350 0.5300 0.5250	0.5800 0.5950 0.6100 0.6150	2083 6000 4000 4937	2 1 1 2
OZECAPITAL	0,4440	13:56	1000	0.41	-1.77 %	1000	0.4120	0.4480	6962	22	9	[+]
OZE	0.40 0.45	0.3320 0.4960	12:15 12:15 11:45 10:46	5 10000 1000 3282	0,4460 0,4200 0,4100 0,4180	2 1 2 2	1100 3983 26273 20000	0.4100 0.3940 0.3920 0.3900	0.4500 0.4520 0.4600 0.4680	10640 14719 2218 4000	1 2 1 1
P2CHILL	2,7800	14:14	4	2.84	-2.11 %	100	2.6400	2.7400	150	3	7	[+]
P2C	2.62 2.84	2.2800 3.4000	14:14 14:14 14:14 13:25	105 55 340 2	2,6600 2,6600 2,6800 2,7800	2 2 2 2	494 1250 1100 777	2.6200 2.6000 2.5800 2.5600	2.7600 2.7800 2.8000 2.8200	340 1814 2224 290	1 3 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.0100	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5600 0.5700 0.9900 1.0000	600 192 1000 2200	1 1 1 1
PARTNER	0,3720	14:44	1271	0.37	-1.06 %	1864	0.3500	0.3560	3058	131	49	[+]
PRN_	0.35 0.40	0.2960 0.4400	14:36 14:36 14:30 14:05	4000 500 1200 400	0,3620 0,3620 0,3740 0,3540	1 2 1 2	2950 8166 10000 8188	0.3480 0.3420 0.3400 0.3380	0.3580 0.3600 0.3780 0.3800	8388 145861 6971 4612	2 1 2 1
PBGAMES	0,1780	15:00	30	0.00	0.00 %	5147	0.1700	0.1780	70	0	0	[+]
PBT	0.00 0.00	0.1430 0.2120	15:00 15:00 11:14 11:00	471 29 100 100	0,1500 0,1500 0,1800 0,1800	1 1 1 1	500 500 500 3955	0.1650 0.1600 0.1520 0.1510	0.1800 0.1840 0.1900 0.1990	4534 131 500 3500	2 1 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1000	0.0200	PKC	82554	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 0 0 0	51000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0110 0.0690 0.1000 0.1310	12000 4230 5000 7500	1 1 1 1
PLATIGE	5,1200	12:25	120	5.10	-1.92 %	452	5.1400	5.2600	675	1	5	[+]
PLI	5.10 5.22	4.0800 6.1200	11:32 11:32 10:26 10:26	191 287 1 1	5,2200 5,2200 5,2200 5,1800	2 1 1 1	541 450 450 1	5.1000 5.0800 5.0600 5.0400	5.5000 5.6000 5.6200 5.8400	50 1040 31 1	1 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2047	PKC	PKC	2083	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 29411 5	0.2100 0.2000 0.0220 0.0100	0.1800 0.3000 0.3800 0.3860	200 88904 4124 2000	1 4 1 1
POINTPACK	13,6000	09:00	5	13.60	0.00 %	151	13.3000	13.8000	100	0	0	[+]
PNT	13.60 13.60	10.9000 16.3000	15:38 13:07 10:53 10:53	5 12 38 12	13,6000 13,5000 13,5000 13,5000	2 1 3 5	1409 20 129 983	13.0000 12.3000 12.2000 12.1000	13.9000 14.0000 14.1000 14.2000	244 783 1650 34	2 3 2 1
POLCOLOR	1,5400	12:42	10	1.54	0.00 %	430	1.5400	1.5900	20	0	0	[+]
PLT	1.54 1.54	1.2400 1.8400	10:07 09:51 14:06 14:06	50 10 170 261	1,5400 1,5400 1,5500 1,5500	1 1 1 1	100 100 20 50	1.5300 1.5000 1.4400 1.4200	1.6000 1.6200 1.6300 1.6500	100 50 100 90	1 1 1 1
POLHOLROZ	2,3400	10:25	50	2.36	0.00 %	100	2.2600	2.3200	650	0	0	[+]
PRH	2.32 2.36	1.8900 2.8200	10:25 10:25 09:02 16:49	50 50 2 700	2,3400 2,3200 2,3600 2,3400	1 3 2 1	50 1359 500 200	2.2400 2.2200 2.2000 2.1200	2.3400 2.3600 2.3800 2.4000	1000 148 34 56	1 2 1 2
POLMAN	0,3830	14:19	1300	0.38	-4.01 %	1847	0.4100	0.4140	1450	8	3	[+]
PLM	0.38 0.38	0.3060 0.4580	14:19 09:00 09:00 16:19	6000 2 820 1568	0,3830 0,3820 0,3820 0,3990	1 1 2 1	998 3 4500 1	0.4000 0.3840 0.3830 0.3820	0.4150 0.4200 0.4400 0.4480	6500 17398 2112 2800	1 2 1 1
POLTRONIC	0,7000	16:15	1250	0.00	0.00 %	1261	0.7000	0.7400	1364	0	0	[+]
PTN	0.00 0.00	0.5600 0.8400	13:26 13:26 09:30 14:15	273 147 136 20	0,7400 0,7300 0,7300 0,7300	2 1 2 1	4000 2000 1616 2700	0.6900 0.6800 0.6600 0.6500	0.7750 0.7950 0.8000 0.8100	870 3680 200 1295	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	55000	0.0200	PKC	10496	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 293 750	2 1 2 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.2500	PKC	72649	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 0	2500 1700 2000 0	0.2000 0.1200 0.1000 0.0000	0.3000 0.4000 0.4360 0.4600	1700 1500 200 3100	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	2	25.0000	PKC	8	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 0 0 0	30 0 0 0	18.2000 0.0000 0.0000 0.0000	20.0000 22.0000 25.0000 40.0000	25 54 8 1	1 1 1 1
PRESENT24	0,1070	12:03	5	0.10	-0.93 %	13	0.1020	0.1060	8843	4	0	[+]
P24	0.10 0.11	0.0800 0.1200	12:03 11:53 11:40 12:35	3395 700 10 1	0,1000 0,1000 0,1000 0,1080	1 1 1 1	500 13 6100 2000	0.1000 0.0985 0.0925 0.0910	0.1070 0.1090 0.1100 0.1110	14682 9919 2738 12410	2 1 2 1
PROACTA	0,8950	14:22	2	0.93	1.70 %	2200	0.8500	0.8900	448	32	27	[+]
PAC	0.77 0.93	0.7400 1.1100	14:15 14:15 12:13 10:40	50 250 115 596	0,8500 0,8550 0,8900 0,9100	2 1 1 1	15500 1200 250 798	0.8450 0.8400 0.8250 0.8050	0.8950 0.9100 0.9200 0.9250	448 2404 1100 9181	1 1 1 3
PROMISE	8,4000	13:56	300	8.55	-1.18 %	100	8.5000	8.7000	698	4	31	[+]
PRO	8.40 8.70	6.8500 10.2000	13:56 13:27 12:58 12:58	700 178 822 29	8,4500 8,5000 8,5000 8,5000	2 1 1 1	150 299 35 30	8.3500 8.2000 8.1000 8.0500	8.7500 8.8000 8.8500 9.0000	20 185 20 1400	1 2 1 3
PRYMUS	6,0000	09:53	5	6.00	-0.83 %	520	5.8000	6.0000	733	0	0	[+]
PRS	6.00 6.00	4.8000 7.2000	09:25 09:25 16:19 16:03	5 5 480 300	6,0500 6,0500 6,0000 6,0000	1 1 2 2	20 66 531 520	5.7000 5.6500 5.6000 5.5000	6.0500 6.1000 6.1500 6.2000	390 840 600 745	1 4 1 3
PYRAMID	9,1000	09:32	10	9.10	-0.55 %	5	8.8000	9.0500	62	0	0	[+]
PDG	9.10 9.15	7.3000 10.9000	09:28 09:28 09:28 09:28	1 4 4 4	9,1500 9,1500 9,1000 9,1000	1 1 1 1	5 10 10 10	8.7000 8.6000 8.5000 8.4000	9.1000 9.2000 9.4000 9.5000	190 9 9 10	3 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1414	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4160 1.4000 4.9800 14.3000	16 685 3000 136	1 1 1 1
QUBICGMS	0,7700	14:58	1148	0.80	-3.75 %	60	0.7650	0.8350	268	2	2	[+]
QUB	0.77 0.80	0.6400 0.9600	14:51 12:53 10:48 09:16	15 1100 500 1300	0,8000 0,8000 0,8000 0,8000	1 1 1 2	500 1400 5 55	0.7550 0.7500 0.7450 0.7300	0.8400 0.8500 0.8600 0.8800	1210 2000 1000 754	2 1 1 1
READGENE	5,3000	12:58	7	5.20	0.00 %	20	5.1200	5.3000	589	0	1	[+]
RDG	5.20 5.30	4.1600 6.2400	12:58 11:55 16:45 16:45	53 50 4 14	5,2000 5,2000 5,3000 5,2800	1 1 1 1	196 20 20 20	5.1000 5.0800 5.0600 5.0400	5.3200 5.3400 5.3600 5.4000	900 20 1120 70	1 1 2 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	30.0000	1667	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	30.6000 30.8000 45.0000 50.0000	32 20 5 20	1 1 1 1
REMORSOL	6,6500	14:29	1	6.55	3.91 %	1	6.5000	6.8000	101	0	2	[+]
RSP	6.30 6.90	5.2500 7.8500	14:19 14:17 14:14 14:14	1 98 1 1	6,4500 6,3500 6,3500 6,3500	1 2 3 2	1 2 263 4	6.4500 6.3500 6.3000 6.2500	6.9000 6.9500 7.0000 7.0500	47 42 2620 39	1 2 2 2
ROAD	6,6000	14:22	87	6.16	6.80 %	50	6.3000	6.6200	558	2	15	[+]
RST	6.16 6.62	4.9300 7.3800	14:18 14:17 14:17 14:16	5 25 172 3	6,6200 6,5000 6,5000 6,5000	1 1 1 1	100 100 40 10	6.2000 6.0800 6.0400 6.0000	6.7000 6.7400 6.9600 6.9800	1000 700 119 2398	1 1 1 1
ROBINSON	3,2600	10:26	32	3.26	0.00 %	50	3.1800	3.2600	480	0	0	[+]
RBS	3.26 3.26	2.6200 3.9000	10:26 10:26 09:00 16:47	50 38 9 200	3,2600 3,2600 3,2600 3,2600	1 2 2 2	584 522 610 59	3.1600 3.1400 3.1000 3.0600	3.2800 3.3000 3.3200 3.3400	296 1025 50 550	2 4 1 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	100	PKC	PKC	329664	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 3 0 0	250 20849 0 0	0.2500 0.1000 0.0000 0.0000	0.0100 0.1000 0.1100 0.2000	78 5000 4000 81729	1 1 1 2
ROCCA	3,5000	17:00	5	0.00	0.00 %	20	3.3400	3.5200	20	0	0	[+]
RCA	0.00 0.00	2.8000 4.2000	13:40 11:50 09:00 09:00	15 65 5 2	3,3000 3,3000 3,3000 3,3000	1 1 1 1	20 136 200 20	3.3200 3.3000 3.2900 3.2400	3.5400 3.5600 3.5800 3.6000	20 20 20 20	1 1 1 1
RSGAMES	7,4500	09:53	2	7.45	-0.67 %	10	7.3000	7.4500	123	0	0	[+]
RSG	7.45 7.45	6.0000 8.9000	13:40 09:28 09:28 09:25	10 2 2 5	7,5000 7,5000 7,5000 7,5000	2 1 1 1	24 10 100 20	7.0000 6.7000 6.6000 6.5000	8.0000 8.1000 8.2000 8.4000	210 307 10 10	2 2 1 1
RUCHCHORZ	0,3000	11:00	5000	0.00	0.00 %	934	0.3400	0.3300	7400	0	0	[+]
RCW	0.00 0.00	0.2400 0.3600	11:59 11:01 11:01 12:06	220 500 322 4544	0,3400 0,3400 0,3400 0,2800	4 1 0 0	13900 8845 0 0	0.3000 0.1900 0.0000 0.0000	0.3400 0.3900 0.5300 0.0000	4812 4585 4000 0	1 1 1 0
S4E	37,6000	15:57	2	0.00	0.00 %	2	37.2000	37.6000	27	0	0	[+]
S4E	0.00 0.00	30.2000 45.0000	11:30 16:01 12:42 10:04	2 1 150 1	37,6000 37,6000 36,8000 37,6000	2 2 2 2	115 11 11 11	37.0000 36.6000 36.0000 35.0000	38.0000 38.8000 39.0000 39.2000	79 110 10 155	2 1 1 1
SAKANA	0,2960	15:51	10	0.00	0.00 %	1905	0.2760	0.2960	5732	0	0	[+]
SKN	0.00 0.00	0.2380 0.3540	12:52 11:07 10:01 09:33	4 6 1 4	0,2960 0,2760 0,2780 0,3000	1 1 1 2	5701 10000 6159 350	0.2740 0.2700 0.2660 0.2600	0.3080 0.3100 0.3120 0.3360	4500 3438 150 2099	2 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3488	PKC	PKC	26373	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 1 1	4 82 450 2000	1.3500 1.2300 1.1100 1.0000	0.8800 1.0000 1.0800 1.2000	300 510 5000 200	1 1 1 1
SDSOPTIC	5,4500	14:46	270	5.45	-0.91 %	342	5.3500	5.6000	303	2	12	[+]
SDS	5.45 5.60	4.3600 6.5000	14:30 14:30 10:39 10:39	800 250 129 291	5,5000 5,5000 5,6000 5,5500	1 2 2 3	250 254 470 306	5.3000 5.1500 5.1000 5.0500	5.6500 5.7000 5.7500 5.8000	541 200 250 250	2 1 1 1
SEDIVIO	9,9000	14:21	1	10.00	-3.88 %	6	10.0000	10.1000	200	2	17	[+]
SED	9.65 10.30	8.0000 12.0000	13:52 10:40 10:02 09:46	1 1 3 27	9,6500 9,9000 10,1000 9,7000	1 1 2 1	220 200 262 100	9.6500 9.6000 9.5500 9.4000	10.2000 10.3000 10.4000 10.5000	100 100 81 1369	1 1 1 3
SEVENET	12,5000	14:58	1	12.60	-0.79 %	1167	12.0000	12.2500	684	73	867	[+]
SEV	10.15 12.90	10.1000 15.1000	14:55 14:49 14:48 14:48	5 463 132 50	12,2000 12,3000 12,3000 12,3000	2 2 2 1	428 11 1100 30	11.9000 11.8500 11.8000 11.7500	12.3500 12.5000 12.6000 12.7000	124 4800 1063 393	1 7 1 1
SFD	2,8500	14:02	10	2.80	0.00 %	184	2.7500	2.8400	3185	6	18	[+]
SFD	2.71 2.89	2.2400 3.3600	14:00 13:27 13:00 12:59	2 25 1335 76	2,8500 2,8500 2,8000 2,7900	1 1 1 2	78 464 1839 61	2.7400 2.7300 2.7200 2.7100	2.8500 2.8900 2.9000 2.9200	10 300 1862 15	1 1 6 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	5,2500	12:18	1	5.60	-7.89 %	234	5.2500	5.6000	336	0	1	[+]
SMT	5.25 5.60	4.4800 6.7000	12:18 09:00 09:00 09:20	4 89 2 5	5,6000 5,6000 5,7000 5,7000	1 1 1 2	15 49 142 392	5.1000 4.4800 4.1200 4.1000	5.7000 6.1500 6.2000 6.3000	380 158 202 167	2 1 1 1
SKYEUROPE	1,4200	14:15	56	0.00	0.00 %	9	1.4100	1.5000	30	0	0	[+]
SKY	0.00 0.00	1.1400 1.7000	14:15 12:02 09:57 09:40	2 1 388 50	1,4500 1,5500 1,4500 1,4500	1 1 1 2	10 100 100 200	1.4000 1.3600 1.3000 1.2500	1.5200 1.5300 1.5400 1.5500	100 100 100 149	1 1 1 1
SOFTBLUE	0,2500	14:53	600	0.25	0.00 %	228	0.2460	0.2500	10108	1	0	[+]
SBE	0.25 0.25	0.2000 0.3000	11:52 10:40 09:16 16:41	10 177 20 5	0,2500 0,2460 0,2500 0,2500	2 1 2 3	2497 6500 8351 6020	0.2450 0.2430 0.2420 0.2410	0.2510 0.2520 0.2530 0.2550	2835 6005 4004 5171	2 2 3 3
SOLARINOV	0,0524	14:00	1000	0.05	0.00 %	22637	0.0480	0.0520	2500	10	1	[+]
SIN	0.05 0.05	0.0358 0.0662	14:00 14:00 14:00 17:00	2500 2500 4000 335	0,0522 0,0516 0,0510 0,0524	1 1 1 1	35607 35000 53610 12000	0.0478 0.0474 0.0470 0.0464	0.0522 0.0524 0.0526 0.0536	28366 9500 5450 3970	1 2 2 1
SONKA	9,8200	14:08	1	9.70	-0.41 %	6	9.6800	9.8600	19	1	8	[+]
SOK	9.64 9.82	7.7600 11.6000	13:59 13:53 13:19 13:19	100 15 84 30	9,6800 9,6800 9,6800 9,7000	2 2 1 1	207 796 5 20	9.6600 9.6400 9.6200 9.5400	9.8800 9.9000 9.9200 9.9400	200 140 20 400	1 2 1 1
STANDREW	13,1000	16:24	1	0.00	0.00 %	2	13.1000	13.5000	5	0	0	[+]
STD	0.00 0.00	10.5000 15.7000	09:03 12:41 12:25 12:25	1 1 1 1	13,1000 13,1000 13,0000 13,0000	2 2 1 2	6 60 10 82	13.0000 12.5000 12.1000 12.0000	13.6000 13.8000 14.0000 14.2000	5 5 10 124	1 1 1 1
STARWARD	7,7600	14:56	100	7.94	-2.27 %	255	7.7800	7.9600	421	1	6	[+]
STA	7.76 7.98	6.3600 9.5200	14:23 13:12 12:49 12:48	100 38 1 262	7,7600 7,8000 7,7600 7,8000	2 1 1 1	359 165 300 9	7.7600 7.7400 7.7200 7.7000	7.9800 8.0000 8.0600 8.0800	778 341 270 60	1 4 2 2
STEMCELLS	0,4000	09:12	435	0.41	0.00 %	6176	0.4000	0.4560	4200	5	2	[+]
SCS	0.40 0.46	0.3280 0.4920	09:12 09:08 09:08 09:08	65 1567 400 400	0,4000 0,4600 0,4600 0,4500	1 1 1 1	1698 10000 400 7498	0.3820 0.3800 0.3720 0.3700	0.4580 0.4600 0.4680 0.4700	400 1283 400 3750	1 1 1 2
SUNTECH	2,1400	13:37	100	2.08	-1.83 %	36	2.0800	2.1400	542	8	17	[+]
SUN	2.00 2.16	1.6700 2.4800	13:29 13:24 13:15 09:41	680 300 20 10	2,1000 2,1000 2,1000 2,1400	1 3 1 3	1000 3992 1000 3906	2.0200 2.0000 1.9300 1.9200	2.1600 2.1800 2.2000 2.2400	749 1450 60 4003	1 2 2 2
SWMANSION	29,3000	14:44	1	28.00	6.55 %	123	28.4000	29.2000	84	1	17	[+]
SWM	28.00 29.30	22.4000 33.6000	14:44 14:31 14:31 14:30	30 9 10 45	29,2000 29,2000 29,1000 29,0000	1 1 5 1	191 30 338 349	28.0000 27.9000 27.5000 27.4000	29.3000 29.4000 29.5000 29.7000	179 115 10 8	1 1 1 1
SYNERGA	0,4430	11:00	12	0.44	5.48 %	1000	0.4430	0.4440	235	0	0	[+]
SNG	0.44 0.44	0.3550 0.5300	11:00 15:05 15:00 15:00	378 3000 334 26	0,4430 0,4200 0,4200 0,4200	1 1 2 1	666 100 8 3083	0.4200 0.3650 0.3620 0.3580	0.4450 0.4500 0.4550 0.4790	5582 25220 6 1498	1 1 1 1
SZAR	0,0700	13:15	20000	0.00	0.00 %	3000	0.0650	0.0695	4000	0	0	[+]
SZR	0.00 0.00	0.0490 0.0910	11:32 16:07 15:58 15:58	100 1 1501 239	0,0700 0,0700 0,0645 0,0670	1 1 1 1	7496 10000 787 29000	0.0645 0.0640 0.0635 0.0605	0.0700 0.0745 0.0750 0.0800	15898 13889 1035 75640	2 1 1 2
TAMEX	3,5600	09:02	10	3.56	-0.56 %	500	3.3200	3.5600	379	0	0	[+]
TOS	3.56 3.56	2.8600 4.2600	11:58 11:29 10:41 10:40	1 144 4 246	3,5800 3,5200 3,6000 3,4600	1 2 1 1	31 2 219 110	3.2800 3.1800 2.8600 2.8200	3.6600 3.7400 3.7600 3.8000	400 200 390 500	1 1 1 1
TAXNET	1,4000	15:42	50	0.00	0.00 %	200	1.3500	1.4300	50	0	0	[+]
TXN	0.00 0.00	1.1200 1.6800	11:32 09:05 09:05 09:00	300 50 65 135	1,4000 1,4000 1,4000 1,4000	1 2 1 1	500 510 489 789	1.3100 1.3000 1.2200 1.2100	1.4400 1.4600 1.5000 1.6000	100 100 50 48	1 1 1 1
TELEMEDPL	0,6300	09:31	20	0.63	1.61 %	100	0.6600	0.7500	2042	0	0	[+]
TMP	0.63 0.63	0.5050 0.7550	14:59 13:43 12:09 09:58	5 20 10 8	0,6200 0,5800 0,5800 0,5800	1 1 1 1	100 100 100 100	0.6500 0.6400 0.6300 0.6200	0.7550 0.7600 0.7700 0.7900	1000 40 100 95	1 1 1 1
TELESTRADA	24,0000	13:11	72	23.80	0.84 %	87	23.0000	23.8000	2	0	9	[+]
TLS	23.80 24.00	19.1000 28.4000	12:26 12:26 11:26 12:45	84 156 44 85	24,0000 23,8000 23,8000 23,8000	1 1 1 1	80 85 70 2	22.6000 22.4000 22.2000 22.0000	24.0000 24.6000 24.8000 25.6000	84 1 124 320	1 1 1 1
TELGAM	0,4540	12:01	500	0.45	0.89 %	2550	0.4340	0.4580	3720	1	0	[+]
TLG	0.45 0.45	0.3620 0.5400	09:32 17:00 16:39 15:51	10 500 10 10	0,4520 0,4500 0,4460 0,4420	1 1 2 1	500 5000 5200 20	0.4300 0.4280 0.4260 0.4240	0.4600 0.4640 0.4680 0.4720	7000 10 500 10	1 1 1 1
TERMOEXP	13,7000	16:01	1	0.00	0.00 %	95	12.8000	13.7000	79	0	0	[+]
TME	0.00 0.00	11.0000 16.4000	15:49 13:57 14:19 09:15	3 40 1 2	12,8000 13,6000 13,6000 12,8000	1 1 1 1	59 160 150 170	11.2000 11.1000 10.6000 10.5000	14.5000 16.3000 16.4000 16.8000	80 58 104 206	1 1 1 2
THEDUST	1,0300	11:00	894	1.03	-2.83 %	170	0.9100	1.0000	1269	1	2	[+]
THD	1.03 1.03	0.8250 1.2300	11:00 15:00 15:00 11:00	576 980 130 2000	1,0300 1,0600 1,0600 1,0700	1 1 1 1	560 24 3000 517	0.9000 0.7700 0.6250 0.6200	1.0300 1.0600 1.0700 1.1000	130 30 200 100	1 1 1 1
TNTPROENR	0,5800	12:10	4001	0.00	0.00 %	2083	PKC	PKC	12100	0	0	[+]
TNT	0.00 0.00	0.4640 0.6960	12:10 11:06 11:00 11:00	2467 1600 2500 12	0,5800 0,5800 0,5800 0,5800	1 1 1 1	890 80 20 80	0.5100 0.4900 0.4720 0.4550	0.5800 0.6000 0.6460 0.6640	3839 1111 15 319	3 2 1 1
TREX	3,8000	14:44	6	3.98	-1.55 %	576	3.8000	4.0000	9756	3	10	[+]
TRX	3.80 4.00	3.2000 4.7600	13:44 13:43 13:43 13:32	90 100 5 30	3,8200 3,8600 3,8600 4,0000	1 1 2 1	200 100 120 100	3.6400 3.6200 3.6000 3.5800	4.1000 4.2000 4.2800 4.3000	5378 500 3186 3000	2 1 1 1
TRUEGAMES	0,2620	10:08	30	0.26	-1.13 %	100	0.2450	0.2600	1213	0	0	[+]
TGS	0.26 0.26	0.2100 0.3140	09:00 14:30 14:30 09:33	300 153 1000 4	0,2650 0,2660 0,2600 0,2700	1 1 1 1	1853 200 2000 200	0.2430 0.2350 0.2310 0.2300	0.2610 0.2650 0.2670 0.2740	200 4321 200 100	1 1 1 1
UFGAMES	0,8900	09:00	100	0.00	0.00 %	100	0.8400	0.9000	100	0	0	[+]
UFG	0.00 0.00	0.7150 1.0600	09:00 09:18 10:09 10:09	97 12 55 100	0,8300 0,8950 0,8900 0,8900	1 1 2 2	3 100 120 122	0.8300 0.8200 0.8100 0.8000	0.9100 0.9200 0.9300 0.9350	100 99 1966 1000	1 1 3 1
UNIFIED	0,2200	11:00	150	0.22	0.00 %	2318	0.2200	0.2400	87	0	0	[+]
UFC	0.22 0.22	0.1760 0.2640	11:18 11:00 11:00 15:00	150 455 1997 1000	0,2200 0,2200 0,2400 0,1900	2 1 1 1	5525 100 4075 9150	0.1920 0.1890 0.1550 0.1420	0.2840 0.2860 0.2900 0.2960	2505 4000 123 14974	1 1 1 1
VARSAV	0,4460	14:49	11	0.46	-0.89 %	5500	0.4300	0.4440	1010	25	11	[+]
VAR	0.43 0.48	0.3700 0.5500	14:49 14:48 11:59 11:01	10220 1000 11 1128	0,4300 0,4300 0,4480 0,4300	2 1 1 2	1510 6286 4500 31581	0.4280 0.4240 0.4220 0.4200	0.4460 0.4480 0.4500 0.4660	989 975 2310 10803	1 1 1 2
VEE	10,8000	14:54	453	11.10	-2.70 %	5	10.9500	11.1000	30	2	22	[+]
VEE	10.75 11.25	8.8800 13.3000	14:52 14:52 14:52 14:52	300 2 2 10	10,8000 10,8000 10,8000 10,8500	1 1 1 2	80 1 57 900	10.9000 10.8500 10.8000 10.7500	11.1500 11.2000 11.2500 11.3000	68 156 91 260	2 1 2 2
VERBICOM	1,7600	09:55	40	1.70	3.53 %	1900	1.6400	1.7500	230	6	11	[+]
VRB	1.70 1.76	1.3600 2.0400	09:54 09:54 09:52 09:52	632 4000 5 86	1,7100 1,7100 1,7600 1,7300	1 2 1 5	1500 5100 1500 10100	1.6300 1.6200 1.6100 1.6000	1.7600 1.7700 1.7800 1.7900	3978 1041 3584 2000	4 1 2 1
VIDIS	5,5000	09:03	10	5.50	0.00 %	36	4.9600	5.5000	150	0	0	[+]
VDS	5.50 5.50	4.4000 6.6000	09:02 09:03 09:01 09:02	2 10 2 1	5,5000 5,5000 5,5000 5,5000	1 1 1 1	456 315 408 159	4.7200 4.7000 4.1200 4.1000	5.9500 6.0000 6.4500 6.5000	700 1120 210 3600	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	83740	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 0.0200 0.0220	9148 70580 100000 983379	1 1 1 2
VOOLT	1,9100	14:05	1	1.85	0.00 %	338	1.7500	1.9100	203	4	8	[+]
VLT	1.75 1.91	1.4800 2.2100	14:01 14:01 13:28 12:37	24 200 1138 100	1,7500 1,7600 1,7500 1,8000	1 1 1 1	200 125 175 30	1.7300 1.7200 1.7000 1.6800	1.9150 1.9250 1.9550 1.9600	100 50 150 260	1 1 1 1
VRFABRIC	4,1600	11:50	1	4.00	2.46 %	2	3.9800	4.1200	89	0	2	[+]
VFA	4.00 4.16	3.2000 4.8000	11:50 11:44 11:44 11:44	49 51 20 169	4,1200 4,1200 4,1000 4,1000	1 1 1 2	20 400 20 207	3.9600 3.9200 3.9000 3.8000	4.1400 4.1600 4.1800 4.2000	449 19 20 241	2 1 1 1
VRFACTORY	0,1900	14:58	3960	0.18	4.40 %	50	0.1870	0.1880	2020	118	22	[+]
VRF	0.18 0.19	0.1440 0.2160	14:56 14:49 14:49 14:22	40 10 50 263	0,1900 0,1900 0,1910 0,1945	2 2 3 2	100 100 600 100	0.1860 0.1850 0.1840 0.1830	0.1890 0.1900 0.1920 0.1930	1550 5239 4700 4230	1 1 1 1
WERTHHOLZ	0,1840	14:31	891	0.00	0.00 %	8000	0.1620	0.1830	599	0	0	[+]
WHH	0.00 0.00	0.1480 0.2200	14:31 12:09 11:10 09:33	250 50 1000 2717	0,1830 0,1610 0,1840 0,1840	1 1 1 2	1950 1650 1000 800	0.1610 0.1600 0.1510 0.1500	0.1840 0.1850 0.1870 0.1880	2909 14000 9000 11000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6000 0.6100 0.6200	40257 1000 5600 1730	3 1 1 1
WIERZYCL	0,5800	14:43	42	0.58	0.00 %	40	0.5620	0.5800	753	4	2	[+]
WRL	0.53 0.58	0.4640 0.6960	14:43 14:43 14:42 14:42	40 40 22 40	0,5740 0,5720 0,5700 0,5700	1 1 1 1	40 40 40 40	0.5600 0.5580 0.5560 0.5540	0.5820 0.5840 0.5860 0.5900	484 520 5804 20	1 2 2 1
XBSPROLOG	63,0000	14:52	13	63.00	0.00 %	595	62.0000	62.5000	50	0	1	[+]
XBS	63.00 63.00	50.5000 75.5000	10:19 09:00 15:17 13:35	1 1 1 1	63,0000 63,0000 63,0000 63,0000	1 3 1 4	1 21 30 24	61.5000 61.0000 60.5000 60.0000	63.0000 64.0000 65.0000 68.0000	967 56 30 15	2 2 2 1
YOSHI	0,9280	14:45	259	0.89	3.11 %	5	0.9020	0.9160	500	80	73	[+]
YOS	0.87 0.98	0.7120 1.0650	14:45 14:45 14:45 14:45	5 5 5 3	0,9280 0,9220 0,9180 0,9140	1 1 1 1	5 5 5 5	0.8980 0.8940 0.8900 0.8840	0.9180 0.9200 0.9260 0.9280	3262 5000 1800 1246	1 1 1 2
ZENERIS	3,9100	13:26	3	3.90	0.26 %	20	3.8200	3.9000	3	0	0	[+]
ZEN	3.90 3.93	3.1200 4.6800	09:48 09:48 09:34 11:10	1 4 4 2	3,9300 3,9000 3,9000 3,9000	1 1 1 1	5 10 5 10	3.8000 3.7600 3.7500 3.7300	3.9100 3.9200 3.9300 3.9800	5 10 9 10	1 1 1 1
ZORTRAX	0,0700	11:10	2800	0.07	16.67 %	1500	0.0640	0.0650	2178	744	52	[+]
ZRX	0.07 0.07	0.0490 0.0910	11:09 11:04 11:02 11:02	4600 11000 8693 7500	0,0700 0,0700 0,0700 0,0700	1 6 1 1	15000 106000 11999 60000	0.0610 0.0600 0.0545 0.0540	0.0700 0.0730 0.0745 0.0750	26110 47000 70538 15700	3 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	135197.2	+1.42%	17:09
WIG20	3700.6	+1.40%	17:09
WIG20 Fut	3675.0	+1.41%	17:04
WIG20USD	1034.7	+2.03%	17:15
mWIG40	9307.0	+1.40%	17:09
sWIG80	31185.0	+1.38%	17:09

Notowania Świat
DJ30	49447.4	+1.79%	22:05
NDX100	26672.4	+1.29%	22:03
Nikkei	58475.9	-1.75%	8:45
DAX	24698.9	+2.25%	17:31
Ropa WTI	85.6	-9.63%	22:59
Złoto	4854.7	+1.33%	22:00

Notowania Waluty
EUR/PLN	4.22325	-0.39%	22:00
CHF/PLN	4.59247	-0.04%	22:00
USD/PLN	3.58842	-0.29%	22:00
EUR/USD	1.17691	-0.10%	22:00
GBP/USD	1.35194	-0.06%	22:00
USD/JPY	158.564	-0.37%	22:00

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
MEDINICE	60.40	17.05%
SCANWAY	447.00	12.31%
VIGOSYS	666.00	9.90%
ONESANO	0.67	9.15%
YARRL	5.86	8.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.40	-9.80%
QNATECHNO	39.90	-6.56%
INTERSPPL	0.40	-5.95%
IBSM	70.80	-5.85%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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