Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	-	0 %	15:22:24	359	4,7900	1	50	4.70000	4.80000	490	2	-	12	[+]
01C	- -	3.88000 5.82000	15:13:43 15:13:43 15:12:52 15:12:52	270 50 100 200	4,6000 4,6000 4,6000 4,7000	4 1 2 1	1263 437 760 225	4.60000 4.53000 4.52000 4.51000	4.81000 4.82000 4.83000 4.84000	2115 1201 40 454	1 3 1 2
4MASS	-	0 %	17:00:12	22587	0,2200	1	29500	0.21900	0.22000	89042	6	-	258	[+]
4MS	- -	0.16960 0.25400	17:00:12 17:00:00 17:00:00 17:00:00	2413 2720 3000 10000	0,2200 0,2200 0,2200 0,2200	1 2 1 1	5500 9889 9800 45500	0.21800 0.21700 0.21600 0.21500	0.22200 0.22300 0.22400 0.22500	24631 15923 45912 57371	2 2 3 2
4MOBILITY	-	0 %	09:48:29	2	4,6600	1	10	4.50000	4.66000	3	1	-	0	[+]
4MB	- -	3.74000 5.55000	09:00:00 09:03:59 09:02:40 12:19:39	9 1 10 10	4,6600 4,6600 4,6600 4,6000	1 1 1 2	10 20 10 30	4.44000 4.40000 4.30000 4.20000	4.70000 4.80000 5.00000 5.10000	10 28 50 10	1 2 1 1
ABAK	-	0 %	17:04:48	223	2,8000	1	880	2.70000	2.80000	167	1	-	19	[+]
ABK	- -	2.32000 3.44000	17:00:53 17:00:00 16:15:35 15:04:26	277 523 300 10	2,8000 2,8000 2,7000 2,6000	1 1 1 1	400 990 5 250	2.52000 2.02000 2.00000 1.98000	2.98000 3.00000 3.70000 3.78000	331 956 35 750	2 1 1 1
ABSINVEST	-	0 %	12:12:58	800	0,9180	1	200	0.86000	0.90800	1745	1	-	1	[+]
AIN	- -	0.73600 1.10000	16:12:53 16:12:53 11:37:44 15:26:14	5 140 153 50	0,9220 0,9200 0,9200 0,9200	1 1 1 1	150 200 260 200	0.85000 0.84000 0.83200 0.83000	0.91000 0.92000 0.92200 0.92400	15000 3000 195 200	1 1 1 1
ACARTUS	-	0 %	13:42:28	200	0,6980	1	200	0.66600	0.69800	200	1	-	0	[+]
ACA	- -	0.56000 0.84000	13:42:28 12:23:27 09:06:30 09:11:33	200 124 20 20	0,6960 0,6640 0,7000 0,7000	1 1 1 2	126 300 200 3200	0.66400 0.66200 0.65200 0.65000	0.70000 0.72400 0.72600 0.72800	6920 2715 200 2500	1 3 1 1
ADATEX	-	0 %	10:05:27	1030	0,4700	1	2200	0.41400	0.47800	300	1	-	1	[+]
ADX	- -	0.36800 0.55000	10:05:27 10:05:27 10:05:27 15:39:30	300 1670 100 35	0,4660 0,4620 0,4600 0,4620	2 1 1 1	10749 100 100 1244	0.41200 0.41000 0.40600 0.40200	0.49000 0.49400 0.50000 0.52000	300 250 80 200	1 1 1 1
AERFINANC	-	0 %	11:00:00	100	0,1360	1	614	0.16300	PKC	564	1	-	0	[+]
AER	- -	0.10900 0.16300	11:00:00 15:00:18 15:00:00 15:00:00	80 2001 1999 1	0,1360 0,1400 0,1400 0,1400	1 1 1 1	200 1000 500 6400	0.10400 0.10000 0.09300 0.08000	0.13800 0.13900 0.14000 0.16900	200 6833 8000 100	1 1 1 1
AFHOL	-	0 %	16:38:28	100	1,8700	4	1000	1.78000	1.87000	433	1	-	0	[+]
AFH	- -	1.50000 2.24000	16:34:54 14:23:39 12:40:43 12:36:15	250 31 250 250	1,7700 1,8800 1,8900 1,8000	1 2 1 1	750 998 849 202	1.77000 1.76000 1.73000 1.72000	1.89500 1.90500 1.91000 2.12000	50 1700 800 666	1 1 1 1
AGROLIGA	-	0 %	16:49:38	82	19,6000	1	20	18.80000	19.75000	15	1	-	3	[+]
AGL	- -	15.55000 23.20000	16:49:38 14:55:21 14:06:24 16:30:17	10 36 50 33	19,6000 19,5000 19,4000 19,0000	1 1 1 1	5 70 10 80	18.60000 18.55000 18.25000 18.20000	19.80000 20.20000 20.30000 20.50000	20 35 20 10	1 1 1 1
AITON	-	0 %	12:51:49	111	0,4370	1	1800	0.40600	0.43400	2000	1	-	15	[+]
AIT	- -	0.32000 0.48000	12:51:34 12:25:06 11:10:35 11:10:21	2000 700 2000 3000	0,4200 0,4200 0,4350 0,4200	1 1 2 1	950 2000 311 200	0.40400 0.40200 0.40000 0.39000	0.43500 0.44000 0.44900 0.45200	9889 3951 2700 200	1 1 1 1
AKCEPTFIN	-	0 %	15:05:19	9999	2,0200	1	556	0.90000	1.98000	185	1	-	0	[+]
AFC	- -	1.62000 2.42000	15:00:31 15:00:00 11:00:00 15:18:31	9900 100 100 1	2,0200 2,0200 2,1400 2,0000	1 1 1 1	5 1000 1 1500	0.50000 0.36200 0.33000 0.29200	2.02000 2.22000 2.62000 3.00000	1312 1000 200 500	1 1 1 1
ALDA	-	0 %	14:27:52	20	5,5000	1	20	5.00000	5.60000	250	1	-	0	[+]
ALD	- -	4.40000 6.60000	09:02:04 12:11:59 11:09:59 11:09:59	20 10 2 20	5,7000 6,3000 6,3000 6,2000	1 1 1 2	150 600 99 240	4.82000 4.80000 4.52000 4.50000	5.80000 5.85000 6.20000 6.30000	90 195 20 500	1 1 1 1
ANALIZY	-	0 %	09:50:42	45	28,0000	1	20	24.20000	29.00000	1620	2	-	0	[+]
AOL	- -	22.40000 33.60000	13:55:51 09:44:07 09:00:00 09:55:45	37 540 10 3	28,8000 28,0000 28,0000 28,0000	1 1 1 1	38 30 1 10	23.00000 15.10000 1.00000 0.01000	34.60000 34.80000 39.80000 0.00000	30 214 225 0	1 1 1 0
APIS	-	0 %	15:00:00	12000	0,0820	1	6000	0.07020	0.08480	15867	1	-	2	[+]
ASA	- -	0.05740 0.10660	11:15:02 11:09:25 11:00:00 15:00:00	6000 3300 1000 13	0,0820 0,0820 0,0820 0,0800	1 1 1 1	2400 2000 27000 100000	0.07000 0.06600 0.06530 0.06520	0.08500 0.08900 0.09300 0.09400	89835 18000 45000 11555	2 1 1 1
APS	-	0 %	12:20:09	475	3,1600	1	40	3.04000	3.18000	635	2	-	2	[+]
APS	- -	2.54000 3.78000	11:17:22 10:01:47 09:17:50 09:11:58	160 265 543 36	3,1600 3,3000 3,3000 3,2400	1 1 1 1	100 199 100 1	3.00000 2.82000 2.80000 1.40000	3.30000 3.42000 3.44000 3.46000	5753 1240 2500 3254	2 1 1 1
AQUABB	-	0 %	09:49:39	2	18,0000	1	43	18.00000	18.50000	255	2	-	0	[+]
AQU	- -	14.40000 21.60000	10:42:00 09:00:00 09:17:42 09:39:54	1 2 2 2	18,0000 18,0000 18,0000 18,0000	1 2 1 1	5 22 5 10	17.80000 17.50000 17.10000 16.70000	19.00000 19.50000 20.00000 20.60000	10 5 10 5	1 1 1 1
AQUAPOZ	-	0 %	09:00:00	1	9,3000	1	230	9.12000	9.30000	98	1	-	0	[+]
AQA	- -	7.44000 11.15000	12:28:48 09:00:00 16:00:24 11:49:14	100 1 159 30	9,3000 9,3000 9,3000 9,2000	1 1 1 1	225 55 200 200	8.50000 8.00000 7.62000 7.00000	9.50000 10.75000 10.80000 11.40000	220 43 474 500	1 1 1 1
ARTGAMES	-	0 %	15:40:31	85	1,9700	1	100	1.96000	1.96800	85	1	-	9	[+]
ARG	- -	1.56000 2.34000	15:04:17 14:56:42 14:56:42 14:52:20	5 31 328 19	1,9800 1,9700 1,9700 1,9780	1 1 1 1	100 590 200 120	1.95200 1.95000 1.93800 1.92400	1.97000 1.97800 1.99000 1.99800	830 100 342 250	2 1 1 1
ASTRO	-	0 %	15:00:00	92	0,3990	1	4000	0.40000	0.39800	600	1	-	9	[+]
ASR	- -	0.31500 0.47100	15:00:00 15:00:00 11:01:32 11:01:09	500 408 1777 102	0,3990 0,3990 0,3930 0,3930	1 1 1 1	200 250 100 1000	0.38000 0.37000 0.36000 0.34000	0.39900 0.40000 0.40700 0.41000	3057 4760 90 100	1 1 1 1
ATCCARGO	-	0 %	16:39:29	1	11,7000	1	119	11.70000	11.80000	88	1	-	6	[+]
ATA	- -	9.60000 14.40000	14:19:40 13:44:29 12:23:04 12:05:38	20 80 80 120	12,4500 12,0000 12,0000 12,0000	2 1 1 1	300 172 200 170	11.65000 11.60000 11.50000 11.40000	12.55000 12.60000 12.65000 12.70000	125 519 1 1	1 2 1 1
ATONHT	-	0 %	11:00:00	400	0,1780	2	582	0.18000	PKC	1471	1	-	0	[+]
ATO	- -	0.14250 0.21300	11:00:00 11:00:00 11:00:00 15:00:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 3 1 1	300 491 1000 4200	0.15800 0.13000 0.12200 0.12000	0.17800 0.18000 0.18800 0.19700	25090 39070 5000 1000	3 4 1 1
AUXILIUM	-	0 %	16:25:47	10	2,0800	1	20	1.96000	2.08000	490	1	-	0	[+]
AUX_	- -	1.67000 2.48000	09:03:33 09:03:33 09:03:33 09:03:33	10 20 20 20	2,0800 2,0600 2,0400 2,0200	1 1 1 1	20 20 20 100	1.94000 1.86000 1.84000 1.82000	2.10000 2.12000 2.14000 2.16000	20 20 20 20	1 1 1 1
AZTEC	-	0 %	16:43:37	10	5,1500	2	90	5.05000	5.15000	1451	1	-	4	[+]
AZC	- -	4.32000 6.45000	11:35:39 11:15:24 10:05:16 09:50:46	20 100 20 50	5,3000 5,2000 5,4000 5,4000	1 1 1 1	50 99 400 2	4.80000 4.78000 4.76000 4.66000	5.30000 5.35000 5.40000 5.45000	230 2200 660 100	2 1 1 1
BALTICINV	-	0 %	11:00:00	26701	0,0100	1	10010	0.01000	PKC	570933	18	-	0	[+]
BCI	- -	0.01000 0.01300	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0,0100 0,0100 0,0102 0,0102	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.01000 0.01950 0.02000 0.03000	214440 20000 30000 10000	4 1 1 1
BALTICON	-	0 %	16:48:07	2	12,9000	1	163	12.35000	12.90000	318	1	-	3	[+]
BLT	- -	10.30000 15.40000	16:34:11 09:39:14 09:32:53 09:32:53	256 2 1 21	12,8500 12,9500 12,9000 12,8500	1 1 1 1	100 51 300 115	11.90000 11.50000 11.30000 11.10000	12.95000 13.40000 14.40000 14.50000	601 145 300 330	2 1 1 1
BERGHOLDI	-	0 %	16:39:01	1100	0,9180	1	500	0.91000	0.92000	822	1	-	14	[+]
BRH	- -	0.73200 1.09500	12:57:09 12:32:49 12:32:49 11:29:54	7 1200 800 1	0,9200 0,8860 0,8880 0,8840	2 2 2 2	1825 2135 3600 2999	0.90000 0.89000 0.88600 0.88400	0.93200 0.93400 0.95800 0.96000	1100 2017 1500 2900	1 1 1 1
BIOERG	-	0 %	09:13:36	100	0,1560	1	2500	0.15000	0.15550	1500	1	-	0	[+]
BER	- -	0.12500 0.18700	14:33:07 14:32:52 09:11:50 10:06:57	987 1884 500 13	0,1555 0,1545 0,1545 0,1555	1 1 2 1	2000 1000 4500 2847	0.14600 0.14450 0.14350 0.14250	0.15600 0.15800 0.16000 0.16100	14756 2000 15000 4789	2 1 1 1
BIOGENED	-	0 %	10:34:20	10	14,8000	1	142	14.10000	14.80000	228	3	-	0	[+]
BGD	- -	11.90000 17.70000	11:54:16 09:41:42 09:14:31 10:48:19	10 10 126 500	14,8000 14,8000 14,8000 14,8000	2 1 1 1	200 500 122 45	14.00000 13.00000 12.10000 12.00000	14.90000 15.00000 16.00000 16.70000	130 20 1000 80	2 1 1 1
BIOMASS	-	0 %	16:27:46	10	0,5230	1	1764	0.50500	0.52300	2198	1	-	44	[+]
BEP	- -	0.41450 0.62100	16:18:19 15:23:32 15:13:00 15:13:00	50 19 783 1000	0,5030 0,5240 0,5010 0,5020	1 1 2 2	2000 4950 1217 1700	0.50400 0.50300 0.50100 0.50000	0.52400 0.52900 0.53500 0.53700	4181 1765 4000 2500	1 1 2 1
BLACKPOIN	-	0 %	11:03:11	1026	1,0200	1	83	1.02000	1.09000	3126	2	-	2	[+]
BPN	- -	0.82000 1.22000	11:03:11 09:00:00 09:00:00 09:00:00	974 2 2 2	1,0200 1,0200 1,0200 1,0200	1 1 1 1	2000 2500 1147 600	1.01000 0.96000 0.93000 0.92000	1.11000 1.15000 1.17000 1.18000	4582 2150 1415 6246	2 2 1 2
BLOOBER	-	0 %	17:03:37	878	15,1000	1	500	15.08000	15.10000	622	1	-	293	[+]
BLO	- -	12.00000 18.00000	17:02:11 17:02:11 17:02:11 17:00:00	85 200 715 157	15,1000 15,1000 15,1000 15,1000	2 2 2 2	782 1592 140 335	15.02000 15.00000 14.84000 14.80000	15.20000 15.32000 15.34000 15.54000	1500 261 1500 1234	1 1 1 2
BLUETAX	-	0 %	15:00:00	10709	3,9600	1	400	3.20000	3.42000	30	1	-	0	[+]
BTG	- -	3.18000 4.74000	15:00:00 15:00:00 11:00:00 11:00:00	322 433 500 100	3,9600 3,9600 3,7000 3,9600	1 1 1 1	20 20 115 610	2.80000 2.50000 2.20000 2.10000	4.00000 4.40000 4.50000 4.54000	3340 2000 300 95	2 1 1 1
BPC	-	0 %	15:00:00	278	0,2820	1	200	0.24000	0.28200	2462	1	-	15	[+]
BPC	- -	0.23200 0.34600	11:00:00 11:00:00 11:00:00 11:00:00	26146 1000 9800 3000	0,2890 0,2890 0,2890 0,2890	1 2 2 1	400 7000 3300 500	0.23300 0.23200 0.23100 0.23000	0.28900 0.29300 0.29500 0.29800	67453 1950 4500 99209	2 1 1 1
BRAS	-	0 %	17:00:00	200	0,2395	1	980	0.25000	PKC	13873	4	-	0	[+]
BSA	- -	0.19160 0.28700	17:00:00 16:05:43 16:03:32 16:03:32	300 5000 639 2000	0,2395 0,2600 0,2630 0,2500	2 1 1 1	607 1000 1000 2000	0.23950 0.22300 0.22000 0.21150	0.23950 0.24400 0.27000 0.27850	800 1000 3750 2500	1 1 1 1
BROADGATE	-	0 %	11:29:31	1100	0,3000	1	333	0.30000	PKC	5222	2	-	0	[+]
BDG	- -	0.24000 0.36000	11:00:00 12:12:52 11:15:41 11:06:22	2000 1725 156 844	0,3000 0,3080 0,3080 0,3080	1 1 0 0	2200 1 0 0	0.23200 0.10000 0.00000 0.00000	0.30000 0.30800 0.36800 0.50500	130868 619 1760 1200	5 1 1 1
CANNABIS	-	0 %	17:02:17	2000	0,2800	1	2538	0.27800	0.28000	2830	1	-	99	[+]
CBD	- -	0.24000 0.36000	16:49:28 16:39:08 16:39:08 15:52:46	1000 3738 2500 2500	0,2800 0,2800 0,2800 0,2800	1 1 1 2	9302 9761 4000 3790	0.27500 0.27400 0.27300 0.27200	0.28500 0.28550 0.28650 0.28700	4122 4000 5500 12285	1 1 1 2
CARBON	-	0 %	16:38:00	4	19,2000	1	110	18.60000	19.20000	24	1	-	1	[+]
CRB	- -	15.20000 22.80000	16:38:00 16:15:04 13:46:28 12:42:36	6 20 20 20	19,2000 19,0000 19,0000 19,0000	1 1 1 1	2 15 100 200	18.05000 17.75000 17.70000 17.60000	19.50000 20.20000 20.80000 20.90000	120 45 25 212	1 1 1 1
CCS	-	0 %	12:37:27	500	3,5800	1	825	3.38000	3.58000	750	1	-	2	[+]
CCS	- -	2.88000 4.28000	16:28:20 16:28:20 15:09:42 15:08:03	199 323 175 66	3,6000 3,5800 3,3800 3,4000	2 2 1 1	1600 1189 200 100	3.30000 3.04000 3.02000 3.00000	3.60000 3.70000 3.72000 3.78000	3337 10533 100 895	1 2 1 1
CDA	-	0 %	11:36:28	30	18,8000	1	32	18.45000	18.75000	250	1	-	3	[+]
CDA	- -	15.05000 22.50000	11:33:48 10:17:55 09:47:19 09:47:06	95 5 10 10	18,8000 18,8000 18,8000 18,8000	1 1 1 16	20 20 11 9020	18.40000 18.35000 18.30000 18.25000	18.80000 19.00000 19.10000 19.40000	153 49 264 100	2 3 1 1
CFG	-	0 %	17:00:00	3	14,9500	1	200	14.60000	14.95000	187	1	-	65	[+]
CFG	- -	12.20000 18.20000	16:26:04 16:25:52 16:25:52 16:25:52	293 50 100 200	14,5000 14,5000 14,5000 14,5000	1 1 1 2	100 35 110 117	14.50000 14.45000 14.40000 14.30000	15.10000 15.15000 15.75000 15.80000	300 1000 135 200	2 1 1 1
CHERRY	-	0 %	16:49:23	70	20,7000	1	30	20.70000	20.80000	85	1	-	197	[+]
CHP	- -	17.00000 25.40000	16:49:23 16:49:09 16:49:09 16:37:11	80 10 105 149	20,7000 20,8000 20,8000 20,8000	2 1 4 2	153 50 686 1008	20.60000 20.50000 20.40000 20.30000	21.00000 21.20000 21.30000 21.40000	231 207 553 79	2 2 1 1
CLOUD	-	0 %	12:35:42	30	32,0000	1	25	31.20000	32.00000	363	2	-	4	[+]
CLD	- -	26.40000 39.40000	12:10:41 11:32:00 10:00:22 09:10:34	10 20 5 50	32,0000 31,2000 31,2000 31,5000	1 1 1 1	9 68 60 250	31.00000 30.60000 29.60000 29.50000	32.90000 33.00000 33.40000 33.90000	69 460 36 163	1 3 1 1
COLUMBUS	-	0 %	15:20:51	85	8,9000	1	50	8.80000	PKC	69500	4	-	75	[+]
CLC	- -	7.20000 10.80000	15:11:23 15:11:23 15:11:17 15:11:13	254 246 100 84	8,9000 8,9000 8,9000 8,9000	1 1 3 5	200 100 485 3187	8.71000 8.70000 8.60000 8.55000	8.80000 8.90000 8.95000 8.99000	50 3726 530 150	1 6 1 1
COPERNIC	-	0 %	15:00:36	200	1,0300	1	50	0.50000	PKC	10	1	-	0	[+]
CRS	- -	0.82400 1.23500	15:00:00 15:00:00 15:00:00 15:00:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	1 1 1 1	50 100 100 100	0.40000 0.30000 0.20000 0.10000	0.50000 0.60000 0.70000 0.80000	632 50 100 100	1 1 1 1
CWPE	-	0 %	11:00:49	10	0,1700	1	588	0.17000	0.01000	3500	1	-	0	[+]
CWP	- -	0.13600 0.20400	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0,1700 0,1700 0,1700 0,1700	1 0 0 0	3500 0 0 0	0.01000 0.00000 0.00000 0.00000	0.17000 0.30000 0.35000 0.40000	26 5000 5000 5000	1 1 1 1
DANKS	-	0 %	10:50:44	1516	0,6600	1	2000	0.64000	0.68000	3524	1	-	0	[+]
DNS	- -	0.53000 0.79000	10:50:44 10:50:44 10:37:27 10:36:48	1358 490 1500 1500	0,6600 0,6650 0,6650 0,6700	1 2 1 1	2000 12000 2000 1000	0.63000 0.60000 0.50000 0.46600	0.68500 0.70000 0.71000 0.72000	3100 6155 7000 1823	1 2 2 2
DBENERGY	-	0 %	14:02:58	89	37,4000	1	25	37.00000	37.50000	50	1	-	5	[+]
DBE	- -	30.00000 44.80000	14:02:39 13:10:47 13:10:47 10:59:22	26 24 1 3	37,3000 37,3000 37,3000 37,3000	1 1 1 1	5 100 5 30	36.60000 36.50000 36.00000 35.50000	38.00000 38.40000 38.50000 38.90000	50 5 75 100	1 1 1 1
DDISTANCE	-	0 %	10:29:10	3000	1,5300	2	600	1.40500	1.52500	2550	1	-	12	[+]
DDI	- -	1.23000 1.84000	10:29:05 10:12:56 09:24:21 16:06:52	4243 900 10 1	1,5200 1,5200 1,5350 1,4850	2 1 2 1	1452 1000 2741 1300	1.40000 1.35500 1.35000 1.32500	1.53000 1.53500 1.54000 1.54500	600 450 7442 1000	1 1 3 1
DEKTRA	-	0 %	16:18:21	292	18,0000	2	100	17.50000	18.00000	344	1	-	17	[+]
DKR	- -	14.70000 21.80000	15:45:10 14:19:45 14:19:45 10:38:16	120 354 20 60	18,0000 17,8000 17,8000 18,0000	1 1 1 1	10 10 10 52	17.30000 17.20000 17.10000 17.00000	18.20000 18.30000 18.40000 18.60000	10 100 23 67	1 1 2 1
EASYCALL	-	0 %	16:47:21	20	5,9200	1	10	5.90000	6.14000	40	1	-	0	[+]
ECL	- -	4.74000 7.10000	15:02:45 09:00:00 15:23:12 16:07:30	119 44 10 1	5,9200 6,1600 6,1600 6,2600	1 1 1 1	30 70 100 30	5.70000 5.14000 5.00000 4.78000	6.24000 6.30000 6.70000 6.80000	9 10 25 10	1 1 1 1
ECCGAMES	-	0 %	14:10:54	200	1,2800	1	100	1.24500	1.28500	200	1	-	0	[+]
ECC	- -	1.02500 1.53500	16:07:01 10:41:23 10:30:12 09:59:36	700 100 30 1000	1,2700 1,2700 1,2400 1,2500	2 1 1 1	570 200 150 1400	1.24000 1.22000 1.20500 1.20000	1.29000 1.29500 1.30500 1.31000	200 200 300 2945	1 1 1 2
EFENERGII	-	0 %	17:00:00	50	0,2790	2	4949	0.27000	0.27900	950	1	-	4	[+]
EFE	- -	0.22200 0.33200	16:23:58 16:23:58 16:23:58 16:23:58	1051 3000 2060 289	0,2700 0,2700 0,2700 0,2710	1 1 1 1	800 800 600 7089	0.26700 0.26100 0.25900 0.25500	0.28000 0.28300 0.28400 0.29400	1300 1500 6244 3000	1 1 1 1
EKIOSK	-	0 %	10:44:03	246	1,5500	1	400	1.55000	1.62000	20	1	-	0	[+]
EKS	- -	1.25000 1.87000	10:44:03 09:10:47 17:00:00 17:00:00	20 10 79 20	1,5600 1,6900 1,6900 1,6900	1 1 1 1	20 20 20 20	1.54000 1.50000 1.42000 1.40000	1.64000 1.66000 1.68000 1.70000	20 20 20 20	1 1 1 1
EKIPA	-	0 %	16:24:36	60	4,0200	1	124	4.03500	4.11500	2	1	-	20	[+]
EEE	- -	3.36000 5.04000	16:13:26 16:10:36 15:57:25 15:32:15	11 175 100 23	4,0200 4,1100 4,1100 4,1100	1 3 1 1	273 1279 500 1889	4.03000 4.02000 4.01500 4.01000	4.12000 4.12500 4.13000 4.14000	20 20 20 20	1 1 1 1
EKOPARK	-	0 %	16:10:46	11	7,2200	1	20	6.70000	7.22000	9	1	-	1	[+]
EPR	- -	5.48000 8.20000	15:23:11 15:23:11 15:23:11 16:13:09	36 20 20 20	6,7600 6,8000 6,8400 7,2000	1 1 1 1	20 20 20 20	6.60000 6.40000 6.30000 6.24000	7.24000 7.26000 7.28000 7.30000	18 20 15 20	1 1 1 1
EKOPOL	-	0 %	16:48:52	60	8,3000	1	70	8.20000	8.30000	440	1	-	23	[+]
EGH	- -	6.40000 9.60000	16:48:52 16:48:52 16:22:35 16:12:49	100 68 44 158	8,2000 8,1400 8,0200 8,0200	1 1 1 1	98 250 200 100	8.02000 8.00000 7.92000 7.90000	8.36000 8.38000 8.40000 8.46000	580 213 239 709	2 2 1 1
EMONT	-	0 %	14:24:23	122	2,9400	1	30	2.76000	2.90000	20	1	-	5	[+]
ELM	- -	2.32000 3.44000	14:24:23 14:24:23 14:24:23 14:24:23	370 100 10 350	2,9200 2,9000 2,9000 2,8400	1 1 2 1	100 50 410 400	2.70000 2.60000 2.56000 2.54000	2.92000 2.94000 2.96000 2.98000	20 223 30 19316	1 1 2 1
EMUZYKA	-	0 %	10:07:16	764	9,6000	1	156	7.70000	9.50000	60	1	-	9	[+]
EMU	- -	6.60000 9.80000	10:07:16 10:07:16 09:03:38 12:12:47	114 122 100 46	8,8000 8,2000 8,2000 8,2000	1 1 1 1	132 219 1 1500	7.65000 7.20000 5.60000 5.30000	9.60000 9.90000 11.70000 0.00000	3297 79 273 0	1 1 1 0
ESKIMOS	-	0 %	11:00:00	25	0,1160	1	250	0.11100	0.11500	200	1	-	0	[+]
ESK	- -	0.09300 0.13900	11:00:00 15:00:00 15:00:00 15:00:00	400 1900 18000 30000	0,1160 0,1100 0,1100 0,1100	1 2 1 1	2500 120300 250 300	0.11000 0.10800 0.10600 0.10400	0.11600 0.12100 0.12400 0.12500	975 250 200 7553	1 1 1 1
EUROSNACK	-	0 %	12:06:39	2000	1,0200	1	3000	1.01000	1.08000	2900	2	-	2	[+]
ECK	- -	0.82000 1.22000	09:24:00 09:45:47 09:44:32 09:00:00	700 3000 1500 100	1,0800 1,0100 1,0100 1,0800	1 1 1 1	2000 555 700 5000	1.00000 0.84000 0.83500 0.83000	1.10000 1.15000 1.24000 1.39000	4990 5000 600 2000	2 1 1 1
EUROTAX	-	0 %	10:08:26	1	2,9600	1	570	2.80000	2.96000	386	1	-	0	[+]
ETX	- -	2.38000 3.54000	10:05:00 09:01:07 14:58:10 13:55:02	2 1 400 100	2,9600 2,9600 2,7400 2,9600	1 1 1 1	500 200 510 6904	2.72000 2.70000 2.64000 2.62000	2.98000 3.04000 3.06000 3.10000	590 465 1968 683	1 1 1 1
EXCELLENC	-	0 %	17:00:00	1200	0,1724	1	1301	0.17240	0.17500	7999	1	-	40	[+]
EXC	- -	0.14440 0.21600	17:00:00 16:35:16 15:59:34 15:41:38	2500 1 2000 1000	0,1724 0,1752 0,1742 0,1768	2 2 1 1	15000 2063 2815 30000	0.17220 0.17200 0.17100 0.17080	0.17520 0.17540 0.17680 0.17900	11000 3000 3000 10000	1 1 1 1
FABRYKAKD	-	0 %	10:13:22	500	0,4220	1	237	0.42200	PKC	17600	3	-	0	[+]
FKD	- -	0.33800 0.50500	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0,4220 0,4100 0,4220 0,4080	1 1 1 1	40 1 5 5000	0.20000 0.10000 0.04200 0.01000	0.05000 0.40000 0.42000 0.42200	1350 7250 11000 2924	1 3 2 3
FARM51	-	0 %	16:14:48	10	36,2000	1	110	36.00000	36.20000	122	4	-	242	[+]
F51	- -	29.00000 43.50000	15:59:22 15:59:01 15:38:46 14:57:24	53 40 15 9	36,2000 36,0000 35,6000 36,2000	4 1 3 2	1128 198 205 157	35.50000 35.40000 35.20000 35.00000	36.30000 36.45000 36.55000 36.70000	45 305 15 50	1 1 1 1
FINVENTUR	-	0 %	16:48:56	200	0,3660	1	200	0.33800	0.36600	2286	1	-	11	[+]
FIV	- -	0.27700 0.41500	16:38:02 16:35:10 15:53:00 15:51:46	214 221 3000 1779	0,3600 0,3550 0,3500 0,3550	1 1 1 1	200 200 2390 2000	0.33700 0.33600 0.33500 0.33300	0.36800 0.37000 0.37200 0.37400	200 200 200 200	1 1 1 1
FOREVEREN	-	0 %	17:00:00	1	5,0500	1	200	4.95000	5.05000	99	1	-	29	[+]
FOR	- -	4.00000 6.00000	17:00:00 15:10:59 15:10:59 15:10:59	124 999 3000 1	5,0500 5,0000 5,0000 4,9950	1 3 1 1	1200 1650 625 100	4.94000 4.93500 4.93000 4.92000	5.06000 5.09000 5.10000 5.13000	250 50 450 1500	2 1 2 1
GALVO	-	0 %	16:27:12	1	1,9800	1	320	1.91000	1.97000	1000	1	-	35	[+]
GAL	- -	1.64000 2.44000	16:25:53 16:23:43 16:21:20 16:21:20	77 450 2673 1000	1,9100 1,9100 1,9000 1,9000	2 1 1 3	854 1560 990 2100	1.90000 1.85000 1.81000 1.80000	1.98000 2.00000 2.02000 2.04000	1799 2985 1000 5969	1 2 1 3
GENERGY	-	0 %	12:50:37	40000	0,0195	1	750	0.30000	PKC	4520	3	-	0	[+]
GNR	- -	0.01400 0.02500	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0,0195 0,0195 0,0195 0,0195	2 2 0 0	156434 100000 0 0	0.01200 0.01100 0.00000 0.00000	0.01950 0.02000 0.02950 0.03000	21481 161820 55555 104592	1 1 1 1
GENOMED	-	0 %	09:00:00	1	37,8000	1	1	37.20000	37.80000	3	1	-	0	[+]
GEN	- -	30.40000 45.20000	09:05:12 10:07:59 10:06:04 09:06:08	1 186 1 5	37,8000 37,8000 37,8000 37,6000	1 1 1 1	2 7 3 5	37.00000 35.00000 34.40000 33.80000	38.80000 40.00000 40.40000 41.00000	2 3 3 5	1 1 1 1
GENOMTEC	-	0 %	16:46:20	14	6,2000	1	80	6.12000	6.20000	536	2	-	278	[+]
GMT	- -	4.67500 7.00000	16:46:20 16:17:50 16:08:48 16:08:48	33 22 299 10	6,2000 6,1900 6,2000 6,2000	2 1 1 1	443 290 281 600	6.00000 5.90000 5.87000 5.86000	6.22000 6.26000 6.30000 6.36000	220 1196 200 1250	1 1 1 1
GENXONE	-	0 %	16:25:17	24	15,5000	1	100	14.94000	15.50000	176	1	-	64	[+]
GX1	- -	12.80000 19.20000	16:25:10 16:16:19 16:11:04 16:11:04	60 1 61 28	15,4800 15,4800 14,7800 14,9400	1 1 1 1	75 346 420 100	14.84000 14.80000 14.72000 14.70000	15.68000 15.70000 15.80000 15.90000	78 252 85 470	2 2 1 2
GEOTRANS	-	0 %	17:00:00	159	9,4000	2	318	9.30000	9.40000	341	1	-	78	[+]
GTS	- -	7.42000 11.12000	17:00:00 17:00:00 17:00:00 16:27:25	500 100 341 397	9,4000 9,4000 9,4000 9,4100	1 2 1 1	300 242 100 100	9.27000 9.26000 9.25000 9.23000	9.41000 9.42000 9.43000 9.47000	597 100 11 1500	2 1 1 1
GKSKAT	-	0 %	11:00:00	1026	0,1890	1	150	0.18900	0.19000	33160	2	-	0	[+]
GKS	- -	0.15200 0.22600	11:00:00 11:00:00 11:00:00 11:00:00	1854 500 153 2575	0,1640 0,1640 0,1960 0,1960	1 1 1 2	36000 10000 1600 1970	0.15000 0.13000 0.12200 0.10000	0.19600 0.19700 0.19800 0.20000	2847 3000 3682 28481	1 1 1 1
GOLAB	-	0 %	11:00:00	350	0,2820	1	1000	0.10000	0.27800	2550	1	-	0	[+]
GOL	- -	0.22600 0.33800	11:00:00 11:56:37 12:18:49 11:01:05	400 150 3300 89	0,2500 0,2500 0,1940 0,3960	1 1 2 0	6000 20000 100000 0	0.09050 0.02050 0.01050 0.00000	0.28000 0.28200 0.35000 0.39600	806 21260 3000 1811	1 1 1 1
GOTFI	-	0 %	11:00:00	1	6,0000	1	1000	2.00000	6.00000	237	2	-	0	[+]
GTF	- -	4.80000 7.20000	11:00:51 11:00:00 12:02:23 11:00:00	10 1 13 1	5,0000 6,9500 5,9000 5,9000	1 0 0 0	500 0 0 0	1.00000 0.00000 0.00000 0.00000	10.00000 12.00000 14.00000 20.00000	100 100 100 100	1 1 1 1
GOVENA	-	0 %	15:49:15	50	0,0508	1	1500	0.04880	0.05080	1749	1	-	4	[+]
GOV	- -	0.03500 0.06500	15:47:11 15:47:11 12:55:49 12:54:27	201 1499 1 30000	0,0508 0,0508 0,0508 0,0500	1 2 1 2	22000 4000 15000 41001	0.04860 0.04800 0.04760 0.04740	0.05120 0.05160 0.05180 0.05200	6000 30436 49000 98343	2 1 1 3
GREMPCO	-	0 %	16:44:22	13750	0,6000	2	317	0.60000	0.63000	500	1	-	17	[+]
GRM	- -	0.45600 0.68400	16:44:22 16:44:22 16:44:22 16:44:22	200 3410 200 1456	0,6000 0,5900 0,5880 0,5780	1 1 1 1	200 200 200 200	0.59000 0.58000 0.57000 0.55800	0.64000 0.64800 0.65000 0.66000	500 1000 4225 1350	1 2 1 1
GRUPAMZ	-	0 %	17:00:16	2000	0,5810	1	10706	0.58100	0.60500	174	1	-	23	[+]
GMZ	- -	0.49550 0.74200	17:00:00 17:00:00 17:00:00 17:00:00	1294 200 300 1418	0,5810 0,5810 0,5810 0,5810	3 1 1 1	3200 220 3300 10000	0.58000 0.57000 0.55500 0.55200	0.61400 0.61500 0.62900 0.63000	1605 4000 900 2643	1 1 1 1
GRUPAREC	-	0 %	15:43:10	20	61,0000	1	100	59.00000	61.00000	42	1	-	4	[+]
GRC	- -	49.60000 74.00000	15:15:09 09:00:00 16:21:17 15:45:15	38 1 17 50	61,0000 62,0000 62,0000 62,0000	1 1 1 1	30 20 100 27	57.00000 56.50000 56.00000 55.50000	62.00000 64.00000 65.00000 67.50000	146 335 25 262	1 2 1 1
HEMP	-	0 %	15:17:24	5000	0,1840	1	5277	0.18200	0.18400	69503	2	-	3	[+]
HMP	- -	0.14880 0.22300	15:00:00 15:00:00 15:00:00 11:00:00	2000 2200 1800 935	0,1840 0,1840 0,1840 0,1860	1 2 1 1	1000 17000 5000 4491	0.18000 0.17600 0.17500 0.17420	0.19800 0.19980 0.20000 0.20800	17380 10000 126240 1960	1 1 6 1
HORTICO	-	0 %	17:00:00	75	4,6200	2	711	4.62000	4.71000	200	1	-	445	[+]
HOR	- -	4.00000 6.00000	17:00:00 16:42:51 15:56:39 15:46:20	50 200 108 250	4,6200 4,6200 4,6200 4,7300	1 1 2 1	300 650 1374 2500	4.61000 4.60000 4.58000 4.56000	4.72000 4.73000 4.74000 4.76000	777 250 2000 700	1 1 1 2
Hub.Tech	-	0 %	17:00:00	2500	0,4640	1	3000	0.45600	0.46400	31215	2	-	99	[+]
HUB	- -	0.36400 0.54600	17:00:00 17:00:00 17:00:00 17:00:00	2214 1500 5453 1400	0,4640 0,4640 0,4640 0,4640	1 1 1 1	1000 20286 6593 1000	0.45550 0.45500 0.45400 0.45250	0.46500 0.46600 0.46700 0.46800	41654 5660 1000 27360	3 2 1 3
HURTIMEX	-	0 %	17:00:00	53	0,2500	1	1000	0.24000	0.25000	8447	2	-	10	[+]
HRT	- -	0.19800 0.29600	16:49:28 16:49:21 16:48:46 16:48:36	747 4000 1000 5000	0,2420 0,2420 0,2490 0,2500	3 1 1 2	11000 8800 5432 22000	0.22000 0.21900 0.21800 0.20000	0.25900 0.26200 0.26400 0.26600	2359 4000 1999 4880	1 1 1 1
HYDRAPRES	-	0 %	09:57:21	30	0,5500	1	50	0.50000	0.55000	4345	1	-	0	[+]
HPS	- -	0.44000 0.66000	10:47:48 13:31:13 13:25:48 13:25:48	30 10 900 100	0,5500 0,5500 0,5100 0,5100	1 1 2 1	100 100 9887 100	0.48000 0.47000 0.46200 0.46000	0.55500 0.56500 0.57000 0.58500	490 275 1400 220	1 1 2 1
ICPD	-	0 %	16:44:45	1	1,3300	1	50	1.20000	1.33000	99	1	-	0	[+]
ICD	- -	1.06400 1.59600	16:40:40 16:40:40 14:02:56 14:02:08	654 100 110 790	1,1900 1,1900 1,2800 1,2800	1 1 1 1	850 100 100 100	1.19000 1.14000 1.10000 1.01000	1.34000 1.35900 1.36000 1.38000	755 149 90 50	1 2 1 1
IDH	-	0 %	15:00:00	1265	2,4000	2	1164	2.30000	2.85000	180	1	-	6	[+]
IDH	- -	1.92000 2.88000	15:00:00 11:03:24 11:00:45 11:00:00	10 500 529 196	2,4000 2,4000 2,4000 2,4000	1 1 1 1	100 199 1452 100	2.04000 2.02000 2.00000 1.90000	2.87000 2.88000 2.90000 3.00000	390 1000 1568 501	2 1 2 2
INFRA	-	0 %	16:13:35	36	1,1700	1	100	1.10500	1.17000	100	1	-	6	[+]
IFA	- -	0.88000 1.32000	15:34:38 15:34:35 15:33:22 15:33:22	1 2100 100 1294	1,1800 1,1800 1,1750 1,1750	1 1 1 1	650 100 100 1450	1.10000 1.08000 1.06000 1.05500	1.18000 1.20000 1.21000 1.23000	4999 872 1594 400	2 2 2 2
INNOGENE	-	0 %	17:00:00	3	9,8900	1	6	9.62000	9.89000	100	1	-	100	[+]
IGN	- -	8.13000 12.18000	17:00:00 17:00:00 17:00:00 16:47:00	700 150 150 70	9,8900 9,8900 9,8900 9,7600	1 1 1 1	105 167 200 437	9.61000 9.60000 9.54000 9.52000	9.90000 9.97000 9.99000 10.00000	2900 100 2 275	1 1 1 2
INTELIWIS	-	0 %	16:34:43	8249	3,9500	1	50	3.94000	3.99000	970	2	-	0	[+]
ITL	- -	3.16000 4.74000	10:55:04 15:30:38 15:29:06 14:29:22	500 360 500 500	3,9500 3,9500 3,9500 3,9500	2 3 1 1	18000 15017 100 30	3.93000 3.92000 3.87000 3.62000	4.01000 4.12000 4.20000 4.25000	500 50 2000 390	1 1 1 1
INTERIAPL	-	0 %	14:57:10	2000	4,0200	1	1000	4.02000	4.09000	347	2	-	28	[+]
INT	- -	3.28000 4.92000	14:50:27 14:46:11 14:45:27 14:44:46	2000 1000 1000 1000	4,0200 4,0200 4,0200 4,0200	2 1 1 1	2474 200 7 5	4.00000 3.70000 3.20000 1.00000	4.10000 4.19000 4.20000 4.21000	93 676 1082 123	1 2 2 1
INTWORKS	-	0 %	09:19:10	5	7,1200	2	75	6.82000	7.00000	25	1	-	0	[+]
IWS	- -	5.70000 8.54000	14:55:24 13:52:32 13:52:32 09:51:27	10 20 20 135	7,3600 7,1200 7,1200 6,6800	1 1 1 1	10 15 30 90	6.72000 6.50000 6.44000 6.02000	7.06000 7.12000 7.34000 7.36000	40 295 20 10	1 1 1 1
JRHOLDING	-	0 %	17:00:00	95	6,3400	1	340	6.18000	6.34000	250	1	-	165	[+]
JRH	- -	5.04000 7.56000	17:00:00 16:44:51 16:36:27 16:36:27	255 339 2 78	6,3400 6,3800 6,3800 6,3600	1 1 3 1	200 1122 3327 132	6.16000 6.14000 6.10000 6.06000	6.36000 6.42000 6.44000 6.48000	820 82 1000 300	1 1 1 1
JUJUBEE	-	0 %	17:00:00	567	2,2500	1	300	2.20000	2.25000	1833	2	-	30	[+]
JJB	- -	1.78000 2.66000	17:00:00 17:00:00 16:43:20 16:42:00	228 204 1 637	2,2500 2,2500 2,2000 2,2500	3 1 1 1	1800 600 900 2000	2.18000 2.15000 2.14000 2.13000	2.30000 2.35000 2.36000 2.37000	2296 500 150 250	2 1 1 1
KANCELWEC	-	0 %	09:35:04	5	1,4000	1	5	1.35000	1.41000	861	1	-	0	[+]
KPI	- -	1.12000 1.68000	12:51:51 12:51:51 09:37:22 09:33:03	1 100 100 100	1,4000 1,3900 1,2100 1,2700	1 1 1 1	5 1600 1066 499	1.30000 1.25000 1.23000 1.21000	1.42000 1.44000 1.56000 1.57000	1999 1000 5437 31541	1 1 1 1
KBJ	-	0 %	16:49:50	78	15,2000	2	247	14.70000	15.20000	851	1	-	201	[+]
KBJ	- -	11.15000 16.65000	15:37:42 15:37:42 15:37:42 15:37:42	71 6 626 297	15,2000 15,1500 15,1000 15,0500	2 1 1 1	1013 100 100 100	14.00000 13.80000 13.50000 13.40000	15.25000 15.30000 15.35000 15.40000	6 1006 6 1000	1 2 1 1
KLON	-	0 %	15:48:48	10	1,7800	1	49	1.60000	1.82000	1201	2	-	0	[+]
KLN	- -	1.43000 2.12000	14:52:26 13:48:15 10:35:59 09:40:55	1 450 400 950	1,7300 1,6500 1,6500 1,6000	1 3 2 1	100 1190 600 1000	1.50000 1.40000 1.30000 1.22000	1.83000 1.84000 1.85000 1.90000	2964 7000 100 191	1 1 1 1
KORBANK	-	0 %	12:33:51	245	8,2500	1	10	8.15000	8.40000	20	1	-	0	[+]
KOR	- -	6.60000 9.90000	12:33:51 12:33:51 12:47:20 12:05:55	10 15 675 30	8,2000 8,1500 8,0000 8,0000	1 1 1 1	20 10 10 20	8.05000 7.95000 7.85000 7.70000	8.55000 8.80000 8.95000 9.00000	20 20 20 530	1 1 1 2
KUPIEC	-	0 %	16:36:06	100	2,5700	1	100	2.52000	2.57000	1274	1	-	10	[+]
KPC	- -	2.02000 3.02000	15:45:46 14:49:11 14:49:11 13:20:20	1000 701 99 1	2,5500 2,5800 2,5800 2,5800	1 1 1 2	100 3550 404 300	2.51000 2.50000 2.48000 2.47000	2.58000 2.59000 2.60000 2.65000	1035 291 200 100	2 1 1 1
LAURENPES	-	0 %	17:00:00	7000	0,0685	1	14900	0.06620	0.06850	86344	2	-	21	[+]
LPS	- -	0.04690 0.08710	12:39:38 12:38:21 10:40:15 10:40:15	41656 16144 968 32	0,0696 0,0675 0,0675 0,0652	1 1 1 1	17456 30000 3927 31000	0.06610 0.06600 0.06500 0.06490	0.06860 0.06920 0.06970 0.07070	12636 20000 39000 44112	1 2 1 3
LOKATYBUD	-	0 %	11:00:00	25	0,4360	1	100	0.40000	0.43000	1500	1	-	0	[+]
LBD	- -	0.35000 0.52000	15:00:00 11:00:00 11:00:00 11:00:00	25 90 500 25	0,4300 0,4380 0,4380 0,4180	1 1 1 1	100 100 100 100	0.37000 0.35000 0.33000 0.30000	0.43600 0.43800 0.44000 0.46000	225 5793 100 150	1 2 1 1
LUG	-	0 %	16:04:15	350	5,8500	1	380	5.80000	6.05000	350	1	-	6	[+]
LUG	- -	4.80000 7.20000	16:03:11 10:34:05 16:21:13 13:07:39	274 363 10 340	5,8500 6,0000 6,2000 6,1000	1 1 1 3	500 420 750 1630	5.55000 5.50000 5.45000 5.30000	6.10000 6.20000 6.25000 6.60000	200 3790 980 2000	1 1 1 1
LUKARDI	-	0 %	15:00:00	2	0,6950	1	1000	0.50000	0.60000	834	1	-	0	[+]
LUK	- -	0.56000 0.83000	11:03:23 15:00:00 15:00:00 15:00:00	500 778 5000 747	0,6150 0,6150 0,6150 0,6150	1 1 0 0	10000 5 0 0	0.20000 0.10000 0.00000 0.00000	0.69500 0.70000 0.93000 0.98000	1861 6000 499 5407	2 1 1 1
M4B	-	0 %	15:00:00	80	17,0000	1	80	16.00000	17.00000	80	1	-	0	[+]
M4B	- -	13.60000 20.40000	11:00:57 11:00:00 11:00:00 11:00:00	30 7 13 7	17,5000 17,5000 17,5000 17,4000	1 1 1 1	139 30 50 1	15.80000 13.00000 11.10000 5.00000	17.50000 17.60000 19.60000 20.80000	53 77 100 20	2 1 1 1
MAKOLAB	-	0 %	14:14:25	5	5,4500	1	215	4.70000	5.25000	600	1	-	19	[+]
MLB	- -	4.36000 6.50000	14:08:01 13:58:20 13:32:04 13:31:20	3 250 930 397	4,6400 4,6400 4,7000 5,0500	1 1 1 1	138 1500 2500 300	4.56000 4.52000 4.42000 4.12000	5.30000 5.45000 5.55000 5.65000	1222 131 1000 259	1 1 1 1
MAXIMUS	-	0 %	11:00:00	30	3,4000	1	70	3.40000	3.48000	150	1	-	0	[+]
MAX	- -	2.72000 4.08000	15:00:00 15:00:00 15:00:00 11:10:34	10 5 70 500	3,5000 3,5000 3,5000 3,4200	1 1 1 1	60 100 100 100	3.30000 3.20000 3.10000 3.00000	3.50000 3.58000 3.64000 3.86000	185 291 150 100	1 1 1 1
MAXIPIZZA	-	0 %	09:00:00	100	0,7300	2	3800	0.63000	0.73000	2942	1	-	0	[+]
MXP	- -	0.58500 0.87500	14:20:56 14:14:54 14:14:54 14:14:54	11 2750 1800 250	0,7300 0,6600 0,6600 0,6600	1 1 1 1	3000 300 1622 3278	0.62500 0.62000 0.61500 0.61000	0.74000 0.79000 0.80000 0.84000	4500 1269 1253 2786	1 1 1 1
MEDAPP	-	0 %	17:00:38	5000	0,5320	1	19332	0.53200	0.53400	2000	1	-	74	[+]
MDA	- -	0.41400 0.62000	17:00:38 17:00:00 17:00:00 16:45:02	668 4432 2945 1000	0,5320 0,5320 0,5320 0,5360	1 1 3 1	25000 5000 12877 2200	0.52000 0.51100 0.51000 0.50600	0.53600 0.53900 0.54300 0.55700	1873 3527 4134 1660	1 1 1 1
MEDCAMP	-	0 %	16:42:09	1	1,1900	1	400	1.12000	1.19000	99	1	-	17	[+]
MDP	- -	0.99700 1.49400	16:37:37 16:37:37 16:37:37 15:32:47	50 850 100 828	1,1100 1,1200 1,1200 1,2000	1 1 1 1	350 350 1348 1000	1.11000 1.10600 1.10200 1.10000	1.19800 1.20000 1.23800 1.32000	1352 1000 390 850	1 1 1 1
MEDICOBIO	-	0 %	17:00:00	500	1,2000	1	200	1.19000	1.20000	4759	2	-	6	[+]
MDB	- -	0.96000 1.44000	17:00:00 14:20:02 14:20:02 14:20:02	500 10 200 200	1,2000 1,2400 1,2250 1,2200	1 1 3 2	200 800 394 578	1.18500 1.18000 1.17000 1.16000	1.23500 1.24000 1.24500 1.25000	610 3373 1530 5500	1 1 2 2
MENNICASK	-	0 %	17:00:00	3	94,1000	2	40	91.60000	94.10000	13	1	-	33	[+]
MNS	- -	75.20000 112.80000	16:49:28 16:49:10 16:49:10 16:08:46	41 6 3 3	94,1000 94,0000 94,0000 91,8000	3 2 1 1	55 33 5 71	90.00000 89.50000 87.80000 87.60000	94.20000 94.50000 95.00000 95.10000	20 305 100 14	1 3 1 1
MERA	-	0 %	12:07:39	20	1,5800	1	590	1.58000	1.60000	20	1	-	3	[+]
MER	- -	1.28000 1.92000	11:47:33 11:15:53 11:15:53 15:23:35	1290 650 100 592	1,5600 1,5900 1,6000 1,6300	1 1 1 1	20 20 200 50	1.56000 1.54000 1.52000 1.50000	1.62000 1.64000 1.66000 1.68000	20 20 20 20	1 1 1 1
MERLINGRP	-	0 %	17:00:00	2139	0,1700	1	10	10.00000	PKC	15878	3	-	0	[+]
MRG	- -	0.13600 0.20400	17:00:00 17:00:00 16:49:38 16:49:38	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	2 2 1 1	25437 11811 1000 31172	0.20000 0.17000 0.16400 0.16000	0.11000 0.16000 0.17000 0.17800	333 450 2000 500	1 1 1 1
MILKPOL	-	0 %	16:21:32	11	0,8500	1	1843	0.79000	0.85000	1276	1	-	81	[+]
MLP	- -	0.73000 1.09000	16:00:45 15:09:59 15:09:59 14:48:50	400 50 250 2350	0,8150 0,8650 0,7900 0,8500	1 3 2 1	250 3165 8100 2600	0.78000 0.77500 0.77000 0.76500	0.85500 0.86500 0.87000 0.87500	400 2550 4000 2517	1 1 1 1
MINERAL	-	0 %	15:42:00	1000	1,0200	1	1500	0.94000	1.02000	1676	1	-	5	[+]
MND	- -	0.80000 1.20000	15:40:36 15:40:24 14:30:46 14:46:43	900 1921 1200 50	1,0300 1,0000 1,0000 1,0000	1 1 1 1	970 2223 1000 15000	0.90500 0.90000 0.87000 0.78500	1.04000 1.05000 1.06000 1.07000	1972 3788 1000 5783	1 1 1 1
MMCPL	-	0 %	16:43:56	35	12,1000	1	1	11.40000	12.00000	41	1	-	0	[+]
MMC	- -	9.70000 14.50000	16:43:42 16:43:42 16:43:42 16:43:25	80 19 93 1	12,1000 12,1000 12,0000 12,0000	2 1 1 1	4 42 150 10	10.00000 9.75000 9.70000 9.55000	12.10000 12.30000 12.40000 12.50000	74 85 89 98	1 1 1 1
MOONLIT	-	0 %	17:00:39	100	0,9000	1	1000	0.86000	0.96000	7100	2	-	31	[+]
MLT	- -	0.69000 1.03000	17:00:39 17:00:19 17:00:00 17:00:00	1200 100 1300 2300	0,9000 0,9000 0,9000 0,9000	1 1 1 2	2061 1700 1500 1749	0.85500 0.85000 0.80000 0.76500	0.96500 0.97000 0.97500 0.99500	4686 6745 6000 4565	1 1 1 1
MOTORICUS	-	0 %	11:00:00	100	0,1500	1	667	0.15000	PKC	1200	2	-	0	[+]
MTR	- -	0.12000 0.18000	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0,1500 0,1500 0,1500 0,1500	1 0 0 0	50000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.19000 0.35000 0.00000 0.00000	9700 35000 0 0	1 1 0 0
MOVIEGAMES	-	0 %	16:15:17	20	25,4500	1	40	25.50000	26.05000	103	1	-	53	[+]
MOV	- -	20.50000 30.70000	15:57:18 15:55:32 15:55:32 15:55:32	20 123 51 20	26,3500 25,3500 25,4000 25,4500	3 2 5 1	215 250 194 20	25.30000 25.15000 25.10000 25.00000	26.15000 26.35000 26.40000 26.70000	20 150 205 40	1 1 1 2
MPAY	-	0 %	16:19:50	1245	0,8280	1	718	0.81500	0.82900	874	1	-	39	[+]
MPY	- -	0.66400 0.99400	16:00:14 16:00:14 15:55:13 15:52:52	598 2 555 1200	0,8140 0,8240 0,8280 0,8280	2 4 4 2	3942 2897 463 3013	0.81400 0.81100 0.81000 0.80900	0.83300 0.83400 0.83500 0.83700	3500 26 500 1819	1 2 1 1
MPLVERBUM	-	0 %	11:37:57	200	4,6200	1	45	4.60000	4.78000	20	1	-	5	[+]
VER	- -	3.92000 5.85000	10:43:02 09:49:44 09:00:36 09:08:49	440 460 2 1	4,7200 4,6000 4,8800 4,8800	1 2 1 1	99 1000 381 250	4.00000 3.90000 3.88000 2.20000	4.80000 4.90000 5.35000 5.40000	352 338 400 216	1 1 1 1
MTRANS	-	0 %	17:03:51	20000	0,0500	1	2002	0.05000	PKC	142913	5	-	0	[+]
MTS	- -	0.03500 0.06500	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0,0500 0,0400 0,0400 0,0400	1 1 1 0	20000 50000 50000 0	0.02000 0.01050 0.01000 0.00000	0.02000 0.03000 0.04000 0.05000	293 4500 15400 50826	1 1 1 3
NEPTIS	-	0 %	16:32:18	108	45,8000	1	1	45.00000	46.00000	1	1	-	0	[+]
YAN	- -	36.80000 54.50000	09:57:14 10:49:47 10:09:33 16:11:51	31 1 1 5	47,8000 49,6000 49,6000 49,8000	1 1 1 1	1 1 2 2	42.00000 40.00000 37.00000 33.00000	47.00000 49.00000 50.00000 53.00000	20 21 1 2	2 1 1 1
NESTMEDIC	-	0 %	11:08:32	242	2,0400	1	516	1.94000	2.04000	146	1	-	1	[+]
NST	- -	1.67000 2.48000	10:33:41 09:00:00 09:00:00 09:00:00	50 2 2 2	2,0400 2,0800 2,0800 2,0800	2 2 2 1	2500 3000 3930 460	1.91000 1.90000 1.86000 1.85000	2.06000 2.08000 2.10000 2.20000	2500 1334 850 830	1 2 1 1
NEXTBIKE	-	0 %	11:00:00	2	8,0000	1	5	8.00000	8.00000	1589	3	-	0	[+]
NXB	- -	6.40000 9.60000	11:00:00 15:14:11 15:00:00 15:00:00	5 30 120 10	7,9500 8,0000 8,0000 8,0000	1 1 1 1	10 5 10 15	7.70000 7.50000 7.40000 7.20000	8.20000 8.50000 8.70000 9.20000	40 200 30 30	2 2 1 1
NGGAMES	-	0 %	16:32:43	4200	0,0980	1	7467	0.09800	0.09980	4927	1	-	18	[+]
NGG	- -	0.06880 0.12750	16:32:43 16:12:21 16:08:35 15:52:18	14000 6000 9000 9600	0,0980 0,0992 0,0992 0,0982	1 1 1 1	30000 10000 30000 30000	0.09740 0.09680 0.09640 0.09600	0.10000 0.10150 0.10400 0.10500	14259 15901 12205 10000	2 1 1 1
NOCTILUCA	-	0 %	17:02:16	34	56,8000	1	130	56.60000	56.80000	44	1	-	116	[+]
NCL	- -	44.00000 66.00000	17:00:00 17:00:00 17:00:00 17:00:00	6 55 45 200	56,8000 56,8000 56,8000 56,8000	3 1 1 1	49 35 110 100	56.00000 55.00000 54.60000 54.00000	56.90000 57.00000 57.20000 57.50000	85 65 200 200	1 2 1 1
NOTORIA	-	0 %	12:46:39	56	6,1500	1	350	6.00000	6.15000	526	3	-	0	[+]
NTS	- -	4.92000 7.35000	14:55:43 14:45:39 12:26:42 11:26:34	56 31 231 40	6,1000 6,1000 5,9000 5,9000	1 1 1 1	339 100 1410 200	5.90000 5.35000 3.68000 3.02000	6.25000 7.65000 8.30000 9.00000	330 515 354 852	1 1 1 1
NOVAINV	-	0 %	16:10:49	1	0,8880	1	1175	0.83200	0.88400	2480	1	-	6	[+]
NOV	- -	0.72000 1.07500	15:56:18 10:13:19 10:13:19 10:12:43	15 2 48 219	0,8320 0,8860 0,8840 0,8840	1 1 1 1	523 1800 1220 500	0.83000 0.82200 0.82000 0.81000	0.88600 0.88800 0.89000 0.89600	1310 1497 500 800	1 1 1 1
NWAI	-	0 %	16:00:13	1	13,4000	1	100	12.60000	13.20000	100	1	-	2	[+]
NWA	- -	9.95000 14.80000	16:00:13 16:00:13 14:04:08 16:01:03	30 100 59 1	13,1000 12,8000 12,4000 13,2000	1 1 1 1	1000 20 200 44	12.10000 11.90000 11.80000 11.00000	13.40000 13.50000 13.60000 15.00000	230 45 169 200	2 1 2 1
ONE2TRIBE	-	0 %	09:29:40	300	0,4820	1	2326	0.43000	0.48200	4699	1	-	1	[+]
O2T	- -	0.38500 0.57600	09:29:40 09:00:00 09:00:00 17:00:00	1500 500 3000 1415	0,4810 0,4840 0,4840 0,4840	1 1 1 1	9836 999 3000 1000	0.42200 0.42100 0.42000 0.40000	0.48300 0.48500 0.48900 0.49000	8500 13941 6550 6003	1 2 1 2
ONEMORE	-	0 %	17:01:08	447	2,2200	1	13072	2.21000	2.22000	4223	2	-	158	[+]
OML	- -	1.78800 2.68000	17:00:00 16:41:46 16:36:36 16:36:36	600 519 2000 400	2,2200 2,2200 2,2100 2,2100	2 4 1 1	3100 400 262 400	2.18000 2.16500 2.16000 2.15000	2.23000 2.23500 2.24000 2.25000	2470 15775 8800 100	2 1 2 1
ONICO	-	0 %	11:00:00	82	6,0000	1	100	3.00000	1.00000	1410	1	-	0	[+]
ONC	- -	4.80000 7.20000	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6,0000 6,0000 6,0000 6,0000	1 1 0 0	100 1000 0 0	2.00000 1.00000 0.00000 0.00000	4.00000 6.95000 10.00000 10.30000	250 2 399 509	2 1 2 1
ORGANIC	-	0 %	09:03:46	5	3,4800	1	20	3.30000	3.48000	877	2	-	0	[+]
ORG	- -	2.80000 4.16000	09:09:25 09:16:33 09:12:38 09:05:46	5 6 6 6	3,4800 3,4800 3,4800 3,4800	1 1 1 1	20 20 20 20	3.28000 3.26000 3.24000 3.22000	3.54000 3.56000 3.58000 3.60000	20 20 20 20	1 1 1 1
ORZLOPONY	-	0 %	12:12:31	647	2,0200	1	553	2.02000	2.08000	1247	1	-	1	[+]
ORL	- -	1.62000 2.42000	10:43:46 10:24:15 10:24:15 09:56:15	1000 290 200 5	2,1000 2,1000 2,1000 2,1000	1 1 1 1	1000 1800 3688 1070	2.00000 1.96000 1.93000 1.92000	2.10000 2.36000 2.60000 2.84000	1444 600 615 1280	2 1 1 1
OUTDOORZY	-	0 %	14:48:16	50	0,7500	1	500	0.69600	0.74000	600	1	-	10	[+]
OUT	- -	0.59200 0.88800	14:48:12 14:48:12 14:48:12 14:48:12	2900 100 500 300	0,6900 0,6900 0,6940 0,7000	1 1 2 1	300 50 600 1000	0.69000 0.68600 0.68000 0.67600	0.74800 0.75000 0.75400 0.75600	300 6113 800 1000	1 1 1 1
PARCELTEC	-	0 %	15:00:00	86	0,5600	1	1250	0.40000	PKC	5	1	-	0	[+]
PTE	- -	0.44800 0.67200	11:00:00 11:00:00 11:00:00 11:00:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	1 1 1 1	3000 3000 3000 5000	0.20000 0.16100 0.16050 0.15000	0.50000 0.52000 0.56000 0.57000	1000 359 409 100	1 1 1 1
PARTNER	-	0 %	09:00:00	100	0,1255	1	1500	0.12200	0.12550	2000	2	-	0	[+]
PRN_	- -	0.10050 0.15050	15:45:48 14:49:13 17:00:00 09:03:33	900 100 100 1500	0,1255 0,1260 0,1260 0,1280	1 1 2 2	7000 2500 8300 9000	0.12100 0.12050 0.12000 0.11600	0.12600 0.12750 0.12950 0.13000	18971 1000 12762 6600	1 1 1 1
PASSUS	-	0 %	10:57:52	2	32,0000	1	10	30.10000	31.80000	22	1	-	0	[+]
PAS	- -	25.60000 38.40000	10:34:35 15:44:48 15:41:19 15:41:19	15 1 1 116	32,0000 32,0000 30,9000 30,9000	1 1 1 1	5 10 10 95	30.00000 29.00000 28.00000 27.20000	31.90000 32.00000 32.20000 32.40000	10 17 5 5	1 1 1 1
PLASMA	-	0 %	15:00:00	1	0,7300	3	6500	PKC	0.98000	1000	1	-	0	[+]
PSM	- -	0.58500 0.87500	11:25:52 11:25:52 15:00:00 15:00:00	400 807 32 968	0,6200 0,6200 0,6200 0,6200	1 1 1 1	1000 962 2618 2763	0.74000 0.52000 0.38000 0.36000	1.00000 1.03000 1.07000 1.37000	351 2299 444 3	1 2 1 1
PLATIGE	-	0 %	16:09:35	5	24,4000	1	29	23.50000	24.40000	27	1	-	1	[+]
PLI	- -	19.55000 29.20000	16:06:13 09:00:00 16:49:52 16:49:52	20 2 29 207	23,5000 24,4000 24,4000 24,2000	1 1 1 1	115 25 25 100	23.30000 23.00000 22.50000 22.20000	24.50000 24.80000 24.90000 25.00000	25 160 8 125	1 1 1 2
PLGROUP	-	0 %	17:00:00	2000	0,1770	1	565	0.17700	PKC	3900	1	-	0	[+]
PLG	- -	0.14200 0.21200	17:00:00 17:00:00 14:48:17 12:14:20	1100 1800 2000 1000	0,1770 0,1770 0,1865 0,1780	1 1 1 1	5900 11250 2000 438	0.17100 0.16000 0.13000 0.10100	0.17000 0.18100 0.19700 0.19950	50000 2000 7100 2380	1 1 1 1
POINTPACK	-	0 %	10:11:09	2	39,1000	1	46	38.50000	39.10000	26	1	-	0	[+]
PNT	- -	31.30000 46.90000	15:02:02 10:55:55 10:55:55 10:55:55	5 39 57 77	39,1000 38,1000 38,1000 38,2000	1 1 1 3	129 63 100 121	38.40000 38.30000 38.20000 38.10000	39.50000 39.60000 39.70000 39.90000	50 70 200 51	1 1 1 1
POLLENAE	-	0 %	11:00:00	100	0,3600	1	278	0.36000	PKC	850	1	-	0	[+]
PLE	- -	0.28800 0.43200	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0,3600 0,3600 0,3300 0,3300	1 1 1 0	5000 6000 100 0	0.10100 0.08050 0.01000 0.00000	0.36000 0.39000 0.90000 1.00000	55000 300 60 15534	2 1 1 1
POLMAN	-	0 %	17:00:00	1	0,3470	2	10000	0.32200	0.34700	4499	1	-	1	[+]
PLM	- -	0.27200 0.40800	13:01:51 13:01:51 16:16:06 15:44:33	1150 1269 1807 1393	0,3400 0,3400 0,3390 0,3390	1 2 1 1	830 9770 3449 1999	0.32000 0.31000 0.29000 0.28100	0.34800 0.35000 0.36000 0.37000	12330 5555 3826 2703	1 1 1 1
POLTRONIC	-	0 %	11:27:01	2000	1,0750	1	500	1.01500	1.07500	1600	2	-	12	[+]
PTN	- -	0.81200 1.21500	09:30:03 09:26:34 09:25:56 09:25:56	4784 2000 716 2000	1,0000 1,0000 1,0000 1,0100	1 2 1 1	2000 3678 2021 3000	1.01000 1.00000 0.99000 0.92000	1.08000 1.09000 1.16000 1.16500	1195 1835 2311 995	1 1 1 1
PPG	-	0 %	16:49:20	209	0,7020	1	2500	0.70400	0.74000	2200	2	-	21	[+]
PPG	- -	0.62400 0.93600	16:49:20 16:49:20 16:49:20 16:49:20	2000 250 221 1000	0,7020 0,7020 0,7020 0,7060	1 1 1 2	41 200 200 2767	0.70200 0.69000 0.68000 0.67200	0.75000 0.76000 0.77000 0.78000	200 200 200 200	1 1 1 1
PRESENT24	-	0 %	16:16:39	2000	0,1080	1	6000	0.09820	0.10800	21931	1	-	11	[+]
P24	- -	0.08400 0.12600	16:09:44 16:08:15 16:08:15 14:13:44	5285 3497 40665 46503	0,1080 0,1070 0,1070 0,1050	1 1 1 1	4641 12000 19000 10000	0.09800 0.09420 0.09400 0.09360	0.10900 0.11000 0.11500 0.11700	7079 19300 12258 20665	1 2 1 2
PROMISE	-	0 %	09:40:05	16	4,4800	1	100	4.44000	4.48000	50	1	-	0	[+]
PRO	- -	3.60000 5.35000	15:19:12 15:19:12 15:19:12 15:18:12	50 50 284 516	4,4800 4,4800 4,4800 4,4800	1 1 1 1	50 100 100 100	4.42000 4.34000 4.22000 4.12000	4.50000 4.54000 4.58000 4.60000	600 60 70 2099	2 1 1 1
PRYMUS	-	0 %	11:28:48	3	5,4500	1	10	5.30000	5.45000	43	2	-	0	[+]
PRS	- -	4.36000 6.50000	17:00:00 10:47:15 10:47:15 09:36:15	5 295 5 69	5,4500 5,4000 5,4000 5,6000	1 1 1 2	15 15 270 395	5.20000 5.00000 4.86000 4.80000	5.70000 5.80000 5.85000 5.95000	10 20 228 187	1 1 1 1
QUBICGMS	-	0 %	17:00:00	10	1,8800	1	50	1.80000	1.88000	1150	1	-	16	[+]
QUB	- -	1.63500 2.44000	14:52:33 11:23:50 11:21:08 11:21:08	950 100 40 75	1,8000 1,8900 1,8000 1,8000	1 1 2 2	700 1200 1070 1220	1.77000 1.75000 1.74000 1.72000	1.92000 1.93000 1.95000 1.97000	550 200 1600 1985	2 1 2 1
READGENE	-	0 %	15:00:00	1	2,5000	1	19	2.50000	2.63000	1669	1	-	0	[+]
RDG	- -	2.11000 3.15000	11:00:00 11:00:00 15:00:00 11:00:00	10 10 200 10	2,6300 2,6300 2,6300 2,6500	1 1 1 2	25 20 20 2520	2.40000 2.28000 2.24000 2.10000	2.64000 2.66000 2.68000 2.70000	190 20 20 2799	1 1 1 1
REDDEV	-	0 %	13:20:14	108	0,6640	1	200	0.65000	0.66400	2491	2	-	5	[+]
RDS	- -	0.54200 0.81000	12:32:21 11:48:58 11:48:58 10:20:09	5000 1423 459 200	0,6640 0,6640 0,6640 0,6640	1 1 1 1	200 200 999 2000	0.64200 0.63000 0.62400 0.62200	0.69600 0.69800 0.71800 0.72000	200 200 2000 200	1 1 1 1
REMEDIS	-	0 %	15:00:00	10	0,0880	2	60000	0.04000	0.08850	10380	1	-	0	[+]
REM	- -	0.06200 0.11400	15:12:05 15:05:15 15:05:15 15:05:15	1000 2043 11111 20	0,0750 0,0505 0,0505 0,0505	1 1 1 2	28 10000 20000 30000	0.03200 0.03000 0.02250 0.02000	0.08900 0.09000 0.10000 0.10600	11111 11000 9800 8143	1 1 1 1
REMORSOL	-	0 %	15:53:32	10	6,0000	2	626	5.94000	6.00000	3269	1	-	40	[+]
RSP	- -	4.77000 7.14000	15:32:05 14:06:52 14:00:38 13:58:46	169 200 1 400	5,9400 6,0000 6,0000 5,9400	1 1 2 1	400 1000 700 1000	5.58000 5.54000 5.50000 5.48000	6.06000 6.08000 6.10000 6.12000	1973 113 1653 2691	2 1 2 1
ROBINSON	-	0 %	10:21:08	5	4,8800	2	215	4.50000	4.96000	95	1	-	1	[+]
RBS	- -	3.97000 5.94000	10:20:28 10:20:28 09:03:45 16:49:20	220 10 5 100	4,6500 4,7000 4,9600 4,8000	1 1 1 3	99 443 300 1020	4.37000 4.36000 4.35000 4.30000	4.99000 5.00000 5.06000 5.08000	10 437 10 180	1 1 1 1
ROCCA	-	0 %	11:30:08	40	2,5400	1	20	2.50000	2.60000	20	1	-	0	[+]
RCA	- -	2.04000 3.04000	11:30:08 10:59:17 11:48:38 11:48:38	32 400 170 20	2,5600 2,5400 2,4600 2,4600	1 1 1 1	20 20 20 20	2.40000 2.38000 2.36000 2.34000	2.62000 2.70000 2.72000 2.74000	20 20 20 20	1 1 1 1
ROVITA	-	0 %	11:00:00	50	0,2280	1	200	0.20600	0.22000	600	1	-	0	[+]
ROV	- -	0.18300 0.27200	11:00:00 11:00:00 11:00:00 11:00:00	200 295 155 300	0,2280 0,2280 0,2180 0,2180	1 1 1 1	120 100 450 1000	0.20000 0.19800 0.19600 0.19000	0.22600 0.22800 0.24000 0.25000	600 1400 600 600	1 1 1 1
RUCHCHORZ	-	0 %	11:00:00	1590	0,4780	1	200	PKC	0.48000	12721	3	-	0	[+]
RCW	- -	0.38400 0.57000	11:00:00 11:00:00 11:00:00 11:00:00	70 1220 700 477	0,4780 0,4800 0,4800 0,4800	1 1 1 1	232 1200 10000 5700	0.43000 0.42600 0.38400 0.19000	0.49000 0.50000 0.51000 0.65000	10000 14100 8042 5000	1 1 1 1
S4E	-	0 %	10:33:22	9	5,9500	1	50	5.00000	5.45000	118	1	-	0	[+]
S4E	- -	4.76000 7.10000	10:31:45 10:31:45 10:31:45 09:04:52	300 100 90 1	4,8000 4,8000 4,8000 5,9500	1 1 1 1	100 100 100 50	4.50000 4.00000 3.50000 3.40000	5.50000 5.95000 6.00000 6.45000	50 589 43 99	1 2 1 1
SAKANA	-	0 %	10:03:01	479	0,5400	2	900	0.50000	0.53000	1063	1	-	1	[+]
SKN	- -	0.41600 0.62000	09:07:05 09:40:43 09:38:29 09:10:45	1000 1 1500 1500	0,5200 0,5400 0,4860 0,5350	1 1 1 1	5 5000 4167 3067	0.49000 0.48200 0.48000 0.45200	0.54000 0.55000 0.58000 0.59000	4781 9650 1299 6138	2 1 1 1
SAULETECH	-	0 %	17:00:00	159	3,9250	1	200	3.85000	3.92500	239	1	-	47	[+]
SLT	- -	3.18500 4.77500	17:00:00 16:49:45 16:37:59 15:02:20	200 2 100 2	3,9250 3,9350 3,9350 3,9500	2 1 1 1	564 21 1000 300	3.80000 3.79000 3.75000 3.74000	3.93000 3.95000 3.97500 3.98000	400 196 304 990	1 1 1 2
SCPFL	-	0 %	17:01:36	5	214,5000	2	13	212.00000	215.00000	20	1	-	905	[+]
SCP	- -	174.40000 261.50000	17:00:00 17:00:00 17:00:00 16:43:55	12 8 2 100	214,5000 214,5000 214,5000 215,0000	2 2 2 3	14 10 19 60	211.00000 210.50000 208.50000 208.00000	216.00000 216.50000 217.00000 217.50000	25 5 20 15	2 1 1 3
SFD	-	0 %	16:33:00	197	2,9700	1	800	2.90000	2.98000	1355	1	-	23	[+]
SFD	- -	2.31000 3.45000	16:32:39 16:32:36 16:28:48 16:28:31	800 23 478 133	2,9700 2,9700 2,9000 2,9000	1 1 1 1	197 376 300 348	2.82000 2.81000 2.80000 2.73000	2.99000 3.00000 3.08000 3.15000	1000 5657 826 501	1 3 2 1
SFERANET	-	0 %	09:03:16	10	1,8000	1	20	1.76000	1.80000	720	1	-	0	[+]
SFN	- -	1.44000 2.16000	14:26:47 14:26:47 14:26:47 14:26:47	475 1125 200 200	1,8000 1,7900 1,7900 1,7800	1 1 1 1	1428 50 200 20	1.75000 1.74000 1.72000 1.70000	1.81000 1.82000 1.83000 1.84000	120 150 180 110	1 1 1 1
SFKPOLKAP	-	0 %	11:00:00	180	0,6000	1	19820	0.60000	0.78000	5840	1	-	0	[+]
SFK	- -	0.48000 0.72000	15:16:02 11:00:00 11:00:00 15:00:00	20 20 20 350	0,6000 0,6000 0,6000 0,6000	2 1 1 1	290 500 1000 400	0.50000 0.40000 0.34000 0.32000	0.79000 0.80000 0.82000 0.84000	7330 870 100 100	1 1 1 1
SIMFABRIC	-	0 %	16:46:51	15	15,1000	1	25	14.60000	15.00000	4134	2	-	30	[+]
SIM	- -	11.10000 20.60000	16:46:51 16:46:51 16:45:34 14:21:54	25 10 10 3	15,0500 15,0000 15,0000 15,1000	2 1 1 1	226 25 25 25	14.50000 14.40000 14.30000 14.20000	15.05000 15.10000 15.25000 15.30000	5025 3615 205 3586	2 5 3 3
SOFTBLUE	-	0 %	16:32:21	400	0,2955	2	3100	0.29550	0.30400	7821	1	-	0	[+]
SBE	- -	0.24500 0.36700	09:56:21 09:56:21 09:00:00 17:00:00	53 947 50 2000	0,3060 0,3060 0,3060 0,2955	1 1 1 1	40000 4000 60000 200	0.29400 0.29300 0.29200 0.29000	0.30600 0.30900 0.31000 0.31100	15000 6500 10000 10000	1 1 1 1
SONKA	-	0 %	17:00:19	65	4,6800	1	30	4.51000	4.71000	400	1	-	23	[+]
SOK	- -	3.80000 5.70000	17:00:00 16:49:32 16:42:45 16:42:37	100 30 5 287	4,6800 4,6900 4,7000 4,4900	1 1 2 1	13 40 302 157	4.49000 4.43000 4.42000 4.41000	4.72000 4.74000 4.75000 4.77000	287 360 380 930	1 2 1 1
STEMCELLS	-	0 %	16:26:13	17	0,4000	1	100	0.37000	0.41000	200	1	-	0	[+]
SCS	- -	0.32000 0.48000	16:26:13 15:54:39 15:53:15 15:53:15	83 700 50 100	0,3900 0,3520 0,3520 0,3560	1 1 1 1	1393 2200 100 100	0.36400 0.36200 0.36000 0.35400	0.42000 0.42800 0.44000 0.45000	3992 200 200 1000	2 1 1 1
SUNTECH	-	0 %	16:17:55	54	3,3500	1	375	3.30000	3.34000	1011	1	-	18	[+]
SUN	- -	2.76000 4.14000	16:17:55 13:26:59 13:22:33 13:15:35	570 2 3 2	3,3400 3,3800 3,1600 3,3800	1 1 1 2	411 315 914 1197	3.22000 3.21000 3.20000 3.18000	3.37000 3.42000 3.43000 3.45000	700 700 5642 1938	1 1 2 3
SYMBIO	-	0 %	09:31:48	300	0,6500	1	4	0.12000	1.00000	5000	1	-	0	[+]
SYM	- -	0.52000 0.78000	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0,6500 0,6500 0,6100 0,6100	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	1.15000 1.16000 2.00000 2.34000	499 2000 5000 1300	1 1 1 1
SYNERGA	-	0 %	17:02:57	2000	0,9000	1	3000	0.88400	0.90000	2273	1	-	52	[+]
SNG	- -	0.77600 1.16400	17:00:00 16:45:26 16:26:26 16:23:54	200 10000 948 2000	0,9000 0,9000 0,8990 0,8990	1 1 2 3	1000 1 3460 2900	0.88200 0.88100 0.88000 0.87000	0.95500 0.95600 0.95700 0.95800	200 200 200 300	1 1 1 1
SZAR	-	0 %	14:30:26	735	0,1505	1	500	0.13500	0.15100	1000	1	-	0	[+]
SZR	- -	0.11200 0.16800	14:26:43 11:22:46 10:54:35 16:38:16	999 1 210 1	0,1505 0,1505 0,1400 0,1500	2 1 1 1	11000 2500 1000 1222	0.13450 0.13400 0.13300 0.13250	0.15150 0.15200 0.15250 0.15300	1000 1000 1000 15398	1 1 1 4
TAMEX	-	0 %	16:48:52	10	2,8800	1	400	2.40000	2.88000	839	1	-	7	[+]
TOS	- -	2.12000 3.18000	15:44:57 12:07:01 11:57:22 10:34:46	10 500 755 58	2,6800 2,6200 2,6500 2,7900	1 1 1 1	199 1500 990 6	2.16000 2.14000 2.12000 2.00000	2.89000 2.90000 2.97000 2.98000	795 691 601 595	1 1 1 1
TAXUSFUND	-	0 %	15:18:36	15000	0,0400	1	2502	0.04000	PKC	41365	5	-	0	[+]
TXF	- -	0.02800 0.05200	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0,0400 0,0400 0,0400 0,0400	1 1 1 0	20000 50000 30000 0	0.02000 0.01050 0.01000 0.00000	0.01000 0.04000 0.05000 0.05800	113377 600000 10000 25555	3 1 1 1
TELEMEDPL	-	0 %	11:24:59	15	1,0700	1	25	1.00000	1.06000	40	1	-	0	[+]
TMP	- -	0.86000 1.28000	09:19:04 12:03:23 10:53:27 10:30:20	11 50 20 15	1,0700 0,9800 1,0500 1,0700	1 1 1 1	50 100 100 555	0.96000 0.92000 0.88000 0.86500	1.07000 1.09000 1.10000 1.12000	867 50 5734 100	1 1 2 1
TELESTRADA	-	0 %	17:00:00	46	14,7000	1	100	14.50000	14.70000	54	1	-	45	[+]
TLS	- -	11.90000 17.70000	14:14:23 13:52:28 13:52:28 11:31:47	165 300 35 138	14,6000 14,6000 14,6000 14,8000	2 1 1 0	375 100 700 0	14.40000 14.00000 13.80000 0.00000	14.80000 15.10000 15.60000 15.70000	203 133 100 100	1 1 1 1
TERMO2PWR	-	0 %	17:00:00	2222	0,2010	1	10099	0.19850	0.20100	5000	1	-	7	[+]
T2P	- -	0.16500 0.24700	16:42:54 16:31:09 16:22:58 15:04:17	43 5000 7778 200	0,2060 0,2020 0,2010 0,2030	1 1 1 1	10000 12000 6000 12000	0.19750 0.19650 0.19450 0.19400	0.20500 0.20600 0.21000 0.21200	5000 10957 5329 8000	1 1 1 1
TRUEGAMES	-	0 %	16:42:31	200	0,4510	1	1863	0.42500	0.45100	301	1	-	15	[+]
TGS	- -	0.40600 0.60800	15:59:51 15:55:33 15:38:04 12:49:56	1000 499 2001 100	0,4500 0,4500 0,4500 0,4550	1 1 1 2	2000 200 12136 2048	0.42400 0.42000 0.41200 0.41100	0.45200 0.45300 0.45800 0.46500	1274 897 2000 500	1 1 1 1
UNIFIED	-	0 %	15:00:36	20	0,5000	1	7200	0.08000	0.01000	10600	2	-	0	[+]
UFC	- -	0.40000 0.60000	15:00:00 15:00:00 15:00:00 11:00:00	1700 880 20 100	0,5000 0,5000 0,5000 0,5000	1 1 0 0	5000 10000 0 0	0.03000 0.01050 0.00000 0.00000	0.01050 0.20000 0.30000 0.40000	500 3206 2000 4250	1 1 1 2
VAKOMTEK	-	0 %	17:00:00	1	1,3300	1	5	1.15000	1.23000	721	1	-	0	[+]
VKT	- -	1.07000 1.59000	16:22:48 16:22:48 09:04:42 13:36:44	200 1000 1 443	1,2000 1,1900 1,3800 1,3900	1 1 1 1	5 1000 1100 2500	1.05000 1.00000 0.93500 0.93000	1.37000 1.39000 1.69000 1.82000	77 347 269 300	1 1 1 1
VERBICOM	-	0 %	16:26:17	1	1,5600	1	20	1.48000	1.56000	19	1	-	1	[+]
VRB	- -	1.28000 1.92000	12:52:37 12:52:37 12:52:21 12:52:11	560 100 100 40	1,4500 1,4600 1,5000 1,5400	2 1 1 2	240 440 100 2100	1.46000 1.45000 1.44000 1.42000	1.58000 1.59000 1.60000 1.62000	100 1000 100 100	1 1 1 1
VIDIS	-	0 %	14:16:01	1	6,9000	1	500	6.50000	6.90000	713	2	-	3	[+]
VDS	- -	5.55000 8.25000	14:16:01 14:08:17 09:05:11 13:04:09	323 200 2 1	6,7000 6,5500 6,9000 6,9000	1 1 1 1	99 495 483 100	5.70000 5.65000 5.35000 5.30000	6.95000 7.00000 7.05000 7.40000	500 1299 210 2498	2 1 1 1
VISION	-	0 %	15:00:00	1	0,0300	1	24999	0.03000	0.03500	73967	2	-	0	[+]
VIV	- -	0.02100 0.03900	15:00:00 15:00:00 11:00:00 15:00:00	4799 10000 30000 1000	0,0300 0,0300 0,0350 0,0350	1 1 1 3	6000 706 119641 51000	0.02900 0.02850 0.02500 0.02300	0.04000 0.04450 0.05100 0.05500	600 40000 666876 38836	1 1 3 1
WERTHHOLZ	-	0 %	14:41:53	359	0,3000	1	2222	0.27400	0.30000	6099	1	-	0	[+]
WHH	- -	0.24000 0.36000	11:28:11 15:45:05 11:55:48 11:54:06	1015 120 95 3334	0,3040 0,3200 0,2800 0,3000	1 1 1 1	8000 2000 4167 8	0.27200 0.24600 0.24000 0.05250	0.30400 0.31000 0.32000 0.34400	2427 5000 5334 2500	1 1 2 1
WESTREAL	-	0 %	15:00:00	500	0,8100	1	1000	0.78000	0.81000	2100	2	-	0	[+]
WRE	- -	0.64800 0.97200	11:00:00 11:00:00 11:00:00 11:00:00	26 300 800 600	0,8180 0,8180 0,8180 0,8180	2 1 1 1	5021 7800 7015 1150	0.72000 0.70000 0.65200 0.64000	0.81400 0.81800 0.83400 0.88800	790 1500 500 500	2 1 1 1
WIERZYCL	-	0 %	16:18:12	159	0,5650	1	1341	0.56500	0.60000	100	1	-	9	[+]
WRL	- -	0.49600 0.74000	16:18:12 16:12:50 13:50:43 12:15:30	200 1750 200 440	0,5700 0,5800 0,5700 0,7000	1 1 1 1	200 200 200 199	0.56000 0.55000 0.54500 0.54000	0.61000 0.62000 0.62500 0.63000	100 200 200 200	1 1 1 1
XBSPROLOG	-	0 %	15:05:04	180	38,6000	1	11	37.40000	38.60000	35	1	-	39	[+]
XBS	- -	30.00000 44.80000	14:39:10 14:23:46 14:22:13 14:18:23	100 150 150 95	38,6000 38,4000 38,4000 38,6000	1 1 1 2	55 40 100 208	37.00000 36.80000 36.00000 33.00000	38.80000 39.00000 41.00000 44.80000	69 532 200 20	2 1 1 1
XPLUS	-	0 %	13:48:27	112	3,4200	1	4	3.25000	3.41000	138	1	-	2	[+]
XPL	- -	2.56000 3.84000	12:52:33 12:45:43 09:24:13 09:00:00	140 10 19 250	3,2100 3,3200 3,4400 3,2000	1 2 1 2	320 400 152 1050	3.21000 3.20000 3.16000 3.00000	3.42000 3.43000 3.45000 3.47000	3426 50 100 50	1 1 1 1

GPW	Świat	Waluty

Forum
» prosba o dodanie [102]
» Nowości w finventur [5]
» Wartość portfela a zysk [3]
» inflacja, skupowanie surowców [5]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Gra - dywidendy 2014 [36]
» Wstrzymanie handlu na Lotos [4][LTS]
» Cześć [1]
» Prośba o dodanie URT i CRI [0]
» test + pkobp [1][PKO]

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