Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Zapraszamy do typowania wyników MS2022!
Zapraszamy wszystich do wzięcia udziału w zabawie! Dla najlepszej trójki typerów będą nagrody ;)
Typuj wynikiGiełda 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	4.10	-3.22 %	12:59:26	1	4,2100	1	358	4.12000	4.29000	2171	3	6	24	[+]
01C	4.10 4.26	3.28000 4.92000	12:56:26 12:54:53 12:26:04 12:26:04	340 200 168 400	4,1200 4,1200 4,1000 4,1100	1 5 1 1	300 2367 666 450	4.11000 4.10000 4.02000 4.01000	4.33000 4.35000 4.36000 4.37000	343 424 900 200	1 2 1 1
4MASS	2.27	-1.52 %	13:54:40	203	2,2750	2	671	2.23000	2.30000	4544	2	88	195	[+]
4MS	2.11 2.30	1.81600 2.72000	13:28:04 13:26:12 13:11:07 13:00:33	131 41 6 109	2,2800 2,2600 2,2800 2,2800	1 1 2 1	905 3853 1500 500	2.21000 2.20500 2.20000 2.15500	2.32000 2.32500 2.34000 2.36000	2463 766 3000 1000	3 1 2 1
4MOBILITY	2.70	-2.88 %	11:01:20	20	2,7000	1	20	2.66000	2.68000	506	1	0	0	[+]
4MB	2.70 2.70	2.16000 3.24000	17:00:00 17:00:00 17:00:00 14:49:35	11 6 60 26	2,7800 2,8600 2,8600 2,7800	1 1 1 1	20 20 20 40	2.60000 2.58000 2.54000 2.44000	2.70000 2.88000 2.98000 3.00000	80 20 40 193	1 1 1 1
ABAK	0.00	0.00 %	17:00:00	1	3,0000	1	250	2.90000	3.00000	1019	2	0	0	[+]
ABK	0.00 0.00	2.40000 3.60000	15:56:55 09:34:49 16:28:57 16:28:57	220 80 250 100	2,9000 3,0000 3,0000 3,0000	1 2 1 1	550 1100 230 200	2.62000 2.58000 2.20000 1.96000	3.28000 3.30000 3.40000 3.50000	700 1771 1000 1000	1 2 2 2
ABSINVEST	0.73	0.27 %	11:05:44	20	0,7320	1	200	0.69200	0.73000	200	1	6	4	[+]
AIN	0.69 0.73	0.58400 0.87200	10:58:40 10:51:29 10:51:16 10:51:16	300 422 200 500	0,7300 0,7320 0,7320 0,7320	1 1 1 1	30000 200 200 200	0.69000 0.68000 0.67800 0.67600	0.73200 0.73400 0.73600 0.73800	4058 3910 4094 210	1 1 1 1
ACARTUS	0.00	0.00 %	15:29:18	7941	0,4400	1	200	0.41800	0.45000	200	1	0	0	[+]
ACA	0.00 0.00	0.35200 0.52800	15:29:18 15:29:18 15:29:18 15:29:18	2202 500 200 1872	0,4400 0,4390 0,4380 0,4370	1 1 2 1	200 500 5200 250	0.41700 0.41600 0.41500 0.41400	0.45500 0.45600 0.45700 0.46500	2200 4200 200 200	1 2 1 1
ADATEX	0.30	0.00 %	14:28:21	1400	0,3000	1	200	0.28800	0.32400	1650	1	63	19	[+]
ADX	0.30 0.30	0.24000 0.36000	12:16:18 11:50:32 11:50:32 11:22:52	10000 20375 2800 4625	0,3000 0,3000 0,3020 0,3000	1 1 1 1	3400 200 400 200	0.27600 0.27400 0.26800 0.26000	0.32600 0.33000 0.34800 0.35000	200 5505 2000 10145	1 1 2 2
AERFINANC	0.00	0.00 %	11:00:00	100	0,1360	1	614	0.16300	PKC	1040	2	0	0	[+]
AER	0.00 0.00	0.10900 0.16300	11:00:00 15:00:18 15:00:00 15:00:00	80 2001 1999 1	0,1360 0,1400 0,1400 0,1400	1 1 1 1	200 500 6400 1000	0.10400 0.09300 0.08000 0.07000	0.13800 0.14000 0.15000 0.16300	200 8000 32528 3400	1 1 2 1
AFHOL	1.35	-4.59 %	11:00:19	500	1,3500	1	1500	1.34000	1.35000	1903	1	2	2	[+]
AFH	1.35 1.35	1.08000 1.62000	11:00:00 11:00:00 11:00:00 15:00:00	1 999 100 1000	1,3500 1,3500 1,4150 1,3500	1 1 1 1	1700 1 499 1411	1.30000 1.29500 1.21500 1.21000	1.40000 1.41500 1.42000 1.50000	3500 347 3006 140	1 1 1 2
AGROLIGA	20.60	0.98 %	09:43:10	29	20,6000	2	80	20.10000	20.40000	120	1	0	1	[+]
AGL	20.60 20.60	16.50000 24.70000	12:09:42 12:09:42 10:53:47 10:53:47	10 21 500 36	20,4000 20,3000 20,3000 20,3000	1 1 1 2	50 1000 20 73	20.00000 19.95000 19.70000 19.50000	20.60000 20.70000 20.90000 21.00000	66 50 30 1100	1 1 1 2
AITON	0.00	0.00 %	12:24:15	300	0,3600	1	200	0.33000	0.36000	300	1	0	0	[+]
AIT	0.00 0.00	0.28800 0.43200	12:24:15 12:24:15 13:10:26 13:10:19	500 200 200 369	0,3550 0,3500 0,3500 0,3260	1 1 1 1	500 1000 1000 4089	0.32800 0.32500 0.32000 0.31300	0.36700 0.36800 0.36900 0.37000	2094 500 500 1000	1 1 1 1
AKCEPTFIN	0.00	0.00 %	15:05:19	9999	2,0200	1	556	0.90000	1.30000	91	1	0	0	[+]
AFC	0.00 0.00	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 2.40000 2.62000 0.00000	1312 2804 200 0	1 1 1 0
ANALIZY	0.00	0.00 %	11:21:25	7	14,0000	1	33	14.00000	15.00000	40	1	0	0	[+]
AOL	0.00 0.00	11.20000 16.80000	11:21:25 10:36:12 14:31:36 14:26:48	33 60 125 85	14,1000 15,0000 15,0000 15,0000	1 1 1 1	33 50 33 70	13.10000 13.00000 12.30000 12.20000	16.30000 16.40000 17.50000 18.80000	33 40 85 33	1 1 1 1
APANET	3.70	-0.54 %	13:23:11	50	3,6800	1	50	3.56000	3.70000	246	1	0	0	[+]
APA	3.68 3.70	2.96000 4.44000	09:30:58 16:18:03 16:18:03 16:16:25	3 1 40 50	3,7000 3,7000 3,6800 3,6200	1 1 1 1	50 20 50 50	3.42000 3.40000 3.20000 3.14000	3.76000 3.78000 3.88000 3.90000	50 100 154 260	1 1 1 1
APIS	0.06	-7.39 %	14:43:55	3000	0,0526	1	10000	0.05200	0.05300	462	1	1,037	56	[+]
ASA	0.05 0.06	0.03920 0.07280	14:38:41 13:45:34 13:42:46 13:42:17	18900 10000 23570 18430	0,0527 0,0538 0,0531 0,0531	1 1 1 6	58107 20000 8873 166500	0.05180 0.05160 0.05150 0.05100	0.05360 0.05430 0.05440 0.05470	25000 50000 20000 29400	1 1 1 1
APOLLO	0.00	0.00 %	11:18:01	1308	0,8980	1	38	0.88000	0.90000	300	1	0	0	[+]
APC	0.00 0.00	0.72000 1.07500	11:17:38 11:17:26 09:25:47 09:25:47	994 1150 387 194	0,8900 0,8700 0,8400 0,8600	2 1 1 1	2222 1163 1835 2222	0.86200 0.86000 0.84000 0.83000	0.93800 0.94000 0.95000 1.08000	700 1064 300 1000	1 1 1 1
APS	0.00	0.00 %	12:58:01	513	3,0600	1	672	2.98000	3.12000	642	1	0	0	[+]
APS	0.00 0.00	2.46000 3.66000	17:00:00 09:49:20 15:23:21 09:00:00	200 1 200 119	3,2000 3,0600 3,2000 3,1600	1 3 1 1	484 773 5 199	2.82000 2.80000 2.74000 2.56000	3.30000 3.42000 3.44000 3.46000	4191 1240 2500 3254	1 1 1 1
AQUABB	0.00	0.00 %	14:01:58	1	13,7000	1	2	13.30000	13.70000	4	1	0	0	[+]
AQU	0.00 0.00	11.00000 16.40000	10:31:25 10:31:25 09:50:04 15:02:30	100 5 3 105	13,5000 13,5000 13,3000 13,5000	1 1 1 1	190 10 10 20	13.10000 13.00000 12.80000 12.50000	13.90000 14.10000 14.30000 14.50000	7 10 10 10	1 1 1 1
AQUAPOZ	0.00	0.00 %	16:34:00	20	9,7200	1	2	9.72000	9.74000	2	1	0	0	[+]
AQA	0.00 0.00	7.78000 11.65000	16:32:00 09:36:45 09:36:45 10:20:51	20 200 100 192	9,7200 9,6000 9,6000 9,4600	1 1 1 1	211 250 123 250	9.56000 9.16000 9.14000 8.50000	10.00000 10.75000 10.80000 11.40000	200 43 474 500	1 1 1 1
ARTGAMES	1.65	1.37 %	13:28:23	6	1,6300	2	1870	1.60600	1.61000	3801	1	15	25	[+]
ARG	1.60 1.65	1.32000 1.98000	12:41:11 12:40:23 12:40:01 12:30:08	2260 100 986 300	1,6300 1,6240 1,6220 1,6220	1 2 3 1	200 1375 2988 1000	1.60400 1.60200 1.60000 1.59800	1.61800 1.62400 1.62800 1.63000	974 500 100 10	1 1 1 1
ASMODEV	1.41	0.00 %	09:00:00	100	1,4100	1	200	1.32000	1.41000	58	1	0	0	[+]
AMV	1.41 1.41	1.12800 1.69200	17:00:00 09:24:11 09:20:28 16:40:48	42 1 49 151	1,4100 1,3000 1,3600 1,3600	1 1 1 1	1001 1150 399 200	1.31000 1.28000 1.23200 1.21500	1.42000 1.50000 1.52000 1.53000	59 200 1125 1100	1 1 1 1
ASTRO	0.31	-11.76 %	09:35:55	702	0,3000	2	1197	0.30400	0.32900	190	1	2	0	[+]
ASR	0.30 0.31	0.24800 0.37200	09:35:45 09:35:27 09:10:43 17:00:00	500 298 2 750	0,3040 0,3100 0,3100 0,3400	1 2 1 1	5043 4075 698 192	0.30100 0.30000 0.29500 0.29000	0.33000 0.33800 0.33900 0.34400	500 7483 1000 4818	1 1 1 2
ATCCARGO	13.70	-1.85 %	14:44:28	86	13,2500	1	314	13.25000	13.50000	117	1	0	4	[+]
ATA	13.25 13.70	11.00000 16.40000	14:44:28 09:09:02 09:09:02 09:09:02	64 18 2 100	13,4000 13,7000 13,7000 13,7000	1 2 2 1	85 1190 256 100	13.15000 13.10000 13.00000 12.50000	13.60000 13.70000 13.75000 13.80000	116 1409 210 631	1 3 2 2
ATONHT	0.00	0.00 %	11:00:00	400	0,1780	1	556	0.18000	PKC	9553	4	0	0	[+]
ATO	0.00 0.00	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 1 1 1	300 200 4200 100	0.15800 0.13000 0.12000 0.11000	0.16000 0.17000 0.17800 0.18000	664 3556 25090 34782	1 1 3 3
AUXILIUM	1.52	0.00 %	13:08:04	10	1,5200	1	20	1.50000	1.56000	20	1	0	0	[+]
AUX_	1.52 1.52	1.22000 1.82000	15:37:13 13:18:34 16:17:15 16:17:15	485 15 640 340	1,5200 1,5200 1,5300 1,5300	1 2 1 1	20 40 20 20	1.48000 1.46000 1.44000 1.42000	1.58000 1.60000 1.62000 1.63000	50 50 20 45	1 1 1 1
AZTEC	0.00	0.00 %	16:48:17	10	3,8000	1	10	3.76000	3.80000	10	1	0	0	[+]
AZC	0.00 0.00	3.04000 4.56000	16:17:43 09:57:14 10:00:11 17:00:00	66 5 4 350	3,7200 3,7600 3,7600 3,7600	1 2 1 1	10 26 20 20	3.74000 3.72000 3.70000 3.66000	3.86000 3.88000 3.90000 4.00000	30 790 20 20	1 1 1 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0,0100	1	2000	0.01000	PKC	571856	21	0	0	[+]
BCI	0.00 0.00	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	219220 20000 30000 10000	7 1 1 1
BALTICON	12.20	0.00 %	12:56:27	164	12,2000	1	1	11.80000	12.15000	123	1	0	2	[+]
BLT	12.20 12.20	9.76000 14.60000	15:18:32 14:55:38 09:47:01 15:05:57	2 1 1 2	12,2000 12,0000 12,2000 12,2000	1 1 1 1	173 1 81 200	11.65000 11.60000 11.00000 10.00000	12.20000 12.25000 12.50000 12.70000	196 56 196 600	2 1 1 1
BERGHOLDI	0.67	-6.13 %	14:28:28	700	0,6740	1	1609	0.68200	0.70000	25347	1	10	7	[+]
BRH	0.67 0.71	0.53800 0.80600	14:28:28 13:40:03 13:40:03 11:44:21	400 836 164 1000	0,6800 0,7000 0,6980 0,7000	1 1 1 1	1000 1600 1715 1000	0.68000 0.67400 0.67200 0.66200	0.71600 0.71800 0.72000 0.74600	1500 2515 11000 3100	1 2 1 1
BIOERG	0.14	0.00 %	09:12:19	30	0,1390	1	1500	0.13400	0.13750	2500	1	0	0	[+]
BER	0.14 0.14	0.11150 0.16650	16:48:41 16:45:47 16:45:47 16:45:47	501 2000 4500 1500	0,1390 0,1345 0,1345 0,1350	1 1 1 1	1500 1000 2500 13500	0.13300 0.13200 0.13150 0.13100	0.13800 0.14200 0.14250 0.14500	1970 1000 2500 2500	1 1 1 1
BIOGENED	0.00	0.00 %	09:10:04	100	13,0000	1	20	13.20000	14.50000	878	1	0	0	[+]
BGD	0.00 0.00	10.40000 15.60000	16:07:37 16:39:35 16:39:35 16:39:35	400 1000 267 149	13,0000 12,1000 12,1000 13,0000	1 2 1 1	200 1650 171 46	12.20000 12.10000 11.80000 11.00000	14.90000 15.40000 15.80000 15.90000	153 194 80 150	1 1 1 1
BIOMASS	0.19	-2.10 %	14:40:20	335	0,1864	2	7123	0.18540	0.18880	5910	1	304	57	[+]
BEP	0.18 0.19	0.15240 0.22800	14:23:10 14:23:10 14:00:06 13:57:14	3500 500 3000 333	0,1848 0,1848 0,1868 0,1868	1 2 1 1	6000 10239 3949 12600	0.18500 0.18460 0.18440 0.18420	0.18920 0.18960 0.19120 0.19140	12530 5214 11070 15000	1 1 1 1
BKDGAMES	8.00	2.50 %	10:57:50	190	8,2000	1	30	8.11000	8.16000	169	1	2	14	[+]
BKD	8.00 8.25	6.40000 9.60000	10:57:12 10:29:33 10:24:32 10:24:12	10 10 40 200	8,2000 8,2100 8,2100 8,2000	1 1 1 1	30 10 48 132	8.01000 8.00000 7.80000 7.57000	8.18000 8.19000 8.20000 8.22000	176 250 1155 160	1 1 2 1
BLACKPOIN	1.20	1.69 %	09:00:00	1	1,2000	1	1950	1.08000	1.18000	1850	1	0	0	[+]
BPN	1.20 1.20	0.96000 1.44000	10:31:54 09:00:00 14:21:07 09:00:00	50 10 50 10	1,1800 1,2000 1,0800 1,2000	1 1 1 1	1000 2300 2300 1700	1.02000 1.00000 0.95500 0.85000	1.20000 1.24000 1.25000 1.28000	32318 1933 2552 2906	2 1 2 1
BLOOBER	18.62	0.22 %	14:43:08	5	18,6200	1	100	18.42000	18.66000	380	1	9	163	[+]
BLO	18.30 18.64	14.90000 22.30000	14:42:39 14:37:50 14:33:09 14:28:32	40 40 35 35	18,6000 18,6000 18,6200 18,6200	1 2 1 1	100 240 2083 100	18.40000 18.38000 18.36000 18.34000	18.70000 18.72000 18.74000 18.76000	9 19 29 19	1 1 1 1
BLUETAX	14.00	0.00 %	11:00:00	415	14,0000	1	3	13.90000	14.00000	585	1	1	10	[+]
BTG	14.00 14.00	11.20000 16.80000	11:00:00 11:00:00 15:00:00 15:00:00	210 75 74 100	14,0000 14,0000 14,0000 14,0000	1 1 1 1	10 20 20 20	12.80000 12.00000 11.00000 10.00000	14.80000 14.90000 15.00000 15.20000	100 50 5177 419	1 1 5 2
BPC	0.00	0.00 %	11:00:00	200	0,2520	1	100	0.23500	0.25200	200	1	0	0	[+]
BPC	0.00 0.00	0.20200 0.30200	15:20:21 15:16:02 15:16:02 15:00:00	5000 2951 139 161	0,2300 0,2300 0,2300 0,2300	1 1 1 1	200 200 100 100	0.23000 0.22200 0.22000 0.21200	0.25400 0.26800 0.27000 0.28000	5915 300 90 4200	2 1 1 1
BRAS	0.00	0.00 %	17:00:00	200	0,2395	1	980	0.25000	PKC	64759	9	0	0	[+]
BSA	0.00 0.00	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	1 1 1 1	4312 1000 1000 2000	0.24000 0.22300 0.22000 0.21150	0.23000 0.23950 0.24000 0.24400	4123 2500 28000 1000	1 1 1 1
BROADGATE	0.00	0.00 %	11:29:31	1100	0,3000	1	50	0.30000	PKC	5046	2	0	0	[+]
BDG	0.00 0.00	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 0.33000 0.36800	10093 619 1176 1760	3 1 1 1
BTCSTUDIO	0.43	-0.23 %	10:09:50	1460	0,4320	1	52	0.40700	0.43200	10140	1	1	1	[+]
BTC	0.43 0.43	0.34600 0.51800	09:09:36 12:10:31 11:44:50 09:07:53	20 10 1177 20	0,4320 0,4330 0,4070 0,4330	2 1 1 1	2761 500 1499 4700	0.40600 0.38300 0.38200 0.38100	0.43800 0.51600 0.51800 0.53400	107 1998 4000 3437	1 2 1 1
CANNABIS	0.48	-1.36 %	14:39:14	529	0,4700	1	931	0.47600	0.47800	23590	2	885	417	[+]
CBD	0.45 0.49	0.38200 0.57200	14:36:23 14:36:03 14:36:03 14:36:03	183 2648 5000 3481	0,4700 0,4615 0,4620 0,4630	1 1 1 1	10658 6000 3534 3900	0.47500 0.46350 0.46300 0.46250	0.47950 0.48000 0.48100 0.48500	5077 35000 10000 6412	2 2 1 1
CARBON	13.00	-2.62 %	11:36:29	8	13,0000	1	74	13.25000	13.50000	17	1	2	24	[+]
CRB	13.00 13.60	10.40000 15.60000	11:36:29 11:36:29 11:36:29 11:31:04	24 50 19 59	13,0000 13,0500 13,5000 13,6000	1 2 2 1	100 401 205 90	13.20000 13.00000 12.55000 12.40000	13.55000 13.60000 13.70000 13.90000	50 131 41 950	1 1 1 1
CARPATHIA	0.00	0.00 %	10:03:19	5	2,3400	1	35	2.34000	2.40000	19	1	0	0	[+]
CRC	0.00 0.00	1.87500 2.80000	16:30:00 14:16:46 14:16:46 09:32:14	1 110 10 5	2,3400 2,2700 2,2700 2,3500	1 1 1 2	20 20 20 70	2.24000 2.12000 2.08000 2.02000	2.46000 2.52000 2.64000 2.68000	50 50 20 50	1 1 1 1
CCS	0.00	0.00 %	16:40:01	109	3,0800	1	250	3.00000	3.06000	641	1	0	0	[+]
CCS	0.00 0.00	2.48000 3.68000	13:01:00 11:28:14 11:28:14 11:28:14	250 499 672 1753	3,0800 2,9000 2,9200 2,9200	1 1 1 1	1 199 2000 100	2.90000 2.66000 2.64000 2.60000	3.08000 3.14000 3.16000 3.20000	1248 1734 500 100	1 2 1 1
CDA	18.15	-1.93 %	14:05:26	140	17,7500	1	1165	17.75000	18.15000	22	1	1	12	[+]
CDA	17.75 18.25	14.55000 21.70000	13:54:08 13:54:08 12:28:02 12:28:02	128 120 4 120	17,7500 17,8000 17,7500 17,7500	1 1 1 2	400 10 3 110	17.50000 17.30000 17.25000 17.00000	18.20000 18.25000 18.40000 18.45000	92 708 170 105	2 1 2 1
CFG	12.70	1.98 %	10:49:32	5	12,9000	3	173	11.50000	12.50000	60	1	0	3	[+]
CFG	11.90 13.50	10.20000 15.20000	10:16:05 09:31:11 09:02:22 09:02:22	50 81 4 50	11,9000 12,3500 13,5000 12,7500	1 1 4 1	49 61 223 30	11.45000 11.40000 11.30000 11.20000	12.75000 12.80000 12.90000 12.95000	30 49 200 200	1 1 1 1
CHERRY	18.70	0.27 %	14:41:43	256	18,4500	1	77	17.85000	18.30000	88	1	4	73	[+]
CHP	17.35 18.70	15.00000 22.40000	14:41:34 14:18:11 14:18:11 14:02:25	97 18 93 76	18,4500 18,4500 18,4000 18,5000	2 1 2 3	70 100 162 700	17.70000 17.60000 17.55000 17.50000	18.40000 18.50000 18.55000 18.70000	65 186 50 151	1 1 1 1
CLOUD	34.00	2.64 %	11:15:31	3	35,0000	1	43	34.20000	34.60000	123	1	0	3	[+]
CLD	34.00 35.00	27.20000 40.80000	10:59:20 10:02:06 09:53:45 09:00:00	10 6 21 1	35,0000 34,0000 34,0000 34,0000	1 1 2 1	11 5 300 100	34.00000 33.80000 33.50000 33.30000	34.90000 35.00000 35.80000 36.50000	150 35 63 100	1 1 1 1
CODEADDIC	0.55	0.00 %	09:01:27	1	0,5460	1	200	0.47800	0.54400	2448	2	0	0	[+]
CDT	0.55 0.55	0.43700 0.65400	14:52:32 14:46:29 09:00:31 09:00:16	50 3000 1 1	0,5460 0,5200 0,5460 0,5460	1 1 1 1	999 2800 4350 200	0.46600 0.46300 0.46200 0.45000	0.57200 0.57400 0.58000 0.58400	234 5424 670 3900	1 1 1 1
COLUMBUS	7.80	-1.27 %	11:27:49	146	7,8000	1	2	PKC	7.80000	3010	2	2	18	[+]
CLC	7.80 7.80	6.24000 9.36000	11:27:49 11:27:49 11:05:09 11:01:06	25 29 463 20	7,8000 7,8000 7,8000 7,8000	1 1 1 1	100 5 1000 168	7.80000 7.71000 7.70000 7.66000	7.98000 8.00000 8.10000 8.17000	222 442 199 200	1 4 2 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	0	0	0.00000	PKC	2216	3	0	0	[+]
CRS	0.00 0.00	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	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.40000 1.00000 1.02000 1.03000	632 2500 2373 1915	1 1 1 2
CWPE	0.00	0.00 %	11:00:49	10	0,1700	0	0	0.00000	0.01000	3500	1	0	0	[+]
CWP	0.00 0.00	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	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.17000 0.30000 0.35000 0.40000	26 5000 5000 5000	1 1 1 1
DANKS	0.64	1.56 %	13:45:59	2350	0,6500	1	2000	0.63000	0.65000	650	1	30	20	[+]
DNS	0.64 0.66	0.51000 0.76000	13:45:59 11:26:23 11:01:16 11:01:16	1150 1350 8 3642	0,6450 0,6400 0,6600 0,6500	1 1 1 1	2000 2000 900 1200	0.62000 0.61000 0.60000 0.48000	0.67500 0.68500 0.70000 0.72000	253 3096 6655 2700	1 1 2 2
DBENERGY	33.70	0.59 %	14:15:02	9	33,9000	1	1	33.10000	33.70000	20	1	0	10	[+]
DBE	33.00 35.70	27.00000 40.40000	12:36:18 11:16:03 11:16:03 11:16:03	60 20 5 5	34,2000 35,7000 35,5000 35,4000	1 1 1 1	34 10 50 1312	33.00000 32.80000 32.70000 32.50000	33.90000 34.20000 35.70000 35.90000	6 100 80 20	1 1 1 1
DDISTANCE	0.77	0.00 %	13:14:59	100	0,8000	1	999	0.76400	0.80000	1273	1	2	1	[+]
DDI	0.76 0.80	0.61600 0.92400	10:06:45 09:32:15 09:32:15 09:49:45	1750 22 15 100	0,7700 0,7600 0,7700 0,8000	1 1 1 2	4000 4000 1000 20344	0.76200 0.76000 0.75600 0.75200	0.82000 0.83000 0.83800 0.84000	2000 2995 2200 4000	1 2 1 1
DEKTRA	12.40	5.00 %	14:10:20	26	12,6000	1	105	12.40000	12.70000	168	2	0	4	[+]
DKR	12.40 12.60	9.95000 14.80000	14:00:23 11:01:05 11:01:05 10:46:58	100 10 85 80	12,6000 12,4000 12,4000 12,4000	2 2 1 3	252 165 150 431	12.00000 11.90000 11.80000 11.70000	12.80000 13.00000 13.20000 13.30000	480 50 160 750	2 1 2 2
DRAGEUS	0.00	0.00 %	10:06:54	10	2,2000	1	50	2.10000	2.20000	417	1	0	0	[+]
DRG	0.00 0.00	1.76000 2.64000	14:48:48 09:24:29 11:29:07 11:28:07	111 100 322 50	2,2000 2,1200 2,2800 2,2800	1 1 1 1	50 100 100 61	2.08000 2.06000 2.04000 2.02000	2.22000 2.24000 2.28000 2.30000	100 1200 2681 2513	1 1 3 3
DRAGOENT	48.40	-0.10 %	14:34:32	47	48,0000	1	9	47.80000	49.00000	75	2	5	221	[+]
DGE	45.40 50.10	38.75000 58.00000	14:34:32 13:13:43 13:13:43 13:13:22	3 50 70 30	48,0000 48,0000 48,0000 48,0000	1 1 1 1	10 150 42 50	47.50000 47.40000 47.25000 47.20000	49.45000 49.55000 49.60000 49.70000	120 50 100 20	2 1 1 1
DUALITY	4.00	-4.22 %	14:38:07	400	3,8600	1	100	3.76000	3.88000	699	2	14	52	[+]
DUA	3.68 4.05	3.20000 4.80000	14:38:07 14:37:29 14:35:20 14:23:47	100 1201 549 12	3,8200 3,7600 3,7600 3,7600	1 1 2 2	100 611 750 106	3.72000 3.71000 3.70000 3.69000	3.89000 3.90000 3.94000 3.95000	350 495 572 100	1 2 1 1
EASYCALL	4.24	-1.40 %	11:32:42	15	4,2400	1	30	4.26000	4.36000	40	1	0	0	[+]
ECL	4.24 4.24	3.40000 5.08000	14:15:59 10:38:00 09:18:37 17:00:00	10 20 10 512	4,3000 4,3000 4,3000 4,3000	1 1 1 1	395 20 40 20	4.24000 4.22000 4.18000 4.15000	4.40000 4.46000 4.66000 4.69000	25 20 120 30	1 1 1 1
ECCGAMES	0.74	0.00 %	09:52:11	20	0,7440	1	2000	0.71200	0.74600	600	2	0	0	[+]
ECC	0.74 0.74	0.59600 0.89200	16:49:05 16:49:05 14:21:15 13:06:27	900 100 8000 1	0,7440 0,7440 0,7200 0,7080	1 1 1 1	100 299 400 200	0.71000 0.70800 0.70600 0.70400	0.74800 0.75000 0.77000 0.77800	980 4500 399 500	1 1 1 1
ECO5TECH	2.36	-2.68 %	14:41:47	1	2,1995	1	50	2.11600	2.13950	200	1	3	8	[+]
ECT	2.13 2.37	1.88800 2.83200	14:13:32 14:13:32 14:13:32 14:13:32	163 100 50 100	2,1300 2,1310 2,1310 2,1320	2 1 2 1	170 150 1200 50	2.11000 2.10050 2.10000 2.09100	2.14000 2.17500 2.17900 2.19000	899 100 150 100	1 1 1 1
EFENERGII	0.21	-2.78 %	11:32:57	100	0,2100	1	1500	0.21100	0.21500	5200	2	0	0	[+]
EFE	0.21 0.21	0.16800 0.25200	16:24:44 16:24:44 16:24:44 16:24:27	100 1000 1500 400	0,2160 0,2150 0,2150 0,2100	2 3 1 1	8894 4001 8439 3074	0.21000 0.20400 0.20300 0.20200	0.21600 0.21700 0.21800 0.21900	12867 4000 7900 11100	2 1 2 2
EKIOSK	1.77	1.13 %	11:11:36	825	1,7900	1	20	1.72000	1.79000	175	1	2	4	[+]
EKS	1.77 1.79	1.42000 2.12000	10:59:02 10:59:02 10:00:51 10:00:51	1125 50 150 50	1,7900 1,7900 1,7900 1,7800	2 1 1 1	30 20 100 795	1.70000 1.68000 1.67000 1.65000	1.80000 1.82000 1.84000 1.85000	2500 150 100 1000	1 2 1 1
EKIPA	3.77	-0.80 %	14:44:29	5	3,7100	1	304	3.60500	3.72000	9	1	4	16	[+]
EEE	3.60 3.77	3.01500 4.51500	14:44:29 14:20:41 12:38:33 12:38:33	100 17 65 16	3,7100 3,6100 3,7000 3,6950	2 1 1 1	180 1000 100 100	3.60000 3.59000 3.58000 3.57000	3.73000 3.73500 3.75000 3.76000	200 150 100 754	2 1 1 2
EKOPARK	12.70	0.76 %	09:34:48	2	13,3000	1	10	12.00000	13.10000	50	1	0	0	[+]
EPR	12.70 13.30	10.20000 15.20000	09:34:48 09:34:48 10:02:14 10:00:10	8 5 2 10	13,2000 12,7000 13,2000 12,2000	1 2 1 1	10 1002 20 20	11.50000 11.00000 10.80000 10.60000	13.30000 13.40000 13.50000 14.00000	950 10 192 20	4 1 2 1
EKOPOL	0.00	0.00 %	14:01:18	1	8,1000	1	150	7.74000	8.08000	59	1	0	0	[+]
EGH	0.00 0.00	6.48000 9.72000	16:05:25 11:38:13 09:23:14 09:00:00	168 182 250 150	8,0800 8,0800 8,0000 8,4000	1 1 1 1	260 330 91 177	7.72000 7.40000 7.38000 7.34000	8.10000 8.34000 8.38000 8.40000	250 169 300 339	1 1 1 2
EMONT	1.68	0.00 %	14:22:06	10	1,6700	1	1379	1.68000	1.70000	1000	1	4	6	[+]
ELM	1.58 1.69	1.35000 2.00000	14:15:58 14:15:58 14:15:58 13:30:08	1091 199 210 390	1,5800 1,5900 1,6000 1,6000	1 2 1 1	309 400 688 299	1.58000 1.57000 1.56000 1.51000	1.72000 1.73000 1.74000 1.77000	200 1092 400 200	1 1 1 1
EMPERIA	7.00	-2.86 %	12:44:29	15	6,8000	1	304	6.70100	7.20000	187	1	1	5	[+]
EMP	6.70 7.00	5.60000 8.40000	12:08:26 12:08:09 10:06:02 10:06:02	150 329 152 48	6,7000 6,7000 7,0000 7,0000	2 1 1 1	621 200 153 100	6.70000 6.60000 6.50100 6.50000	7.80000 7.90000 7.99000 8.00000	300 120 265 98	1 1 2 1
EMUZYKA	0.00	0.00 %	09:00:00	5	7,8000	1	130	7.75000	8.30000	581	2	0	0	[+]
EMU	0.00 0.00	6.25000 9.35000	09:30:24 12:25:31 12:25:31 13:41:04	90 676 124 121	8,3000 8,3000 8,1000 8,3000	1 1 1 1	400 219 450 1500	7.40000 7.20000 6.90000 5.30000	9.60000 9.90000 11.70000 0.00000	3297 79 273 0	1 1 1 0
ESKIMOS	0.12	6.90 %	11:00:00	50	0,1240	1	50	0.12000	0.12400	19950	1	0	0	[+]
ESK	0.12 0.12	0.09950 0.14800	15:00:00 15:00:00 11:00:00 11:00:00	20000 250 1200 800	0,1160 0,1160 0,1100 0,1100	1 1 1 1	400 500 250 1000	0.11100 0.10500 0.09600 0.09200	0.13000 0.13600 0.13900 0.14000	500 227 11111 250	1 1 1 1
EUROSNACK	1.10	0.00 %	11:14:12	2000	1,1000	2	8200	0.97000	1.31000	10000	1	2	2	[+]
ECK	1.10 1.10	0.88000 1.32000	17:00:00 16:48:59 16:45:29 16:44:57	2000 2000 2500 6580	1,1000 1,0600 1,0000 1,0100	1 1 1 0	599 700 1500 0	0.84000 0.83500 0.29400 0.00000	1.32000 1.33000 1.34000 1.35000	10000 5000 10000 5000	1 1 1 1
EUROTAX	2.64	0.76 %	10:59:31	1000	2,6400	1	8400	2.66000	2.68000	200	1	1	3	[+]
ETX	2.64 2.64	2.12000 3.16000	09:04:59 17:00:39 14:35:31 16:37:54	256 2744 2256 983	2,6200 2,6200 2,6200 2,6000	1 1 1 1	954 1000 1000 1000	2.64000 2.58000 2.56000 2.50000	2.86000 3.00000 3.10000 3.18000	1048 61 320 1968	1 1 1 1
EXCELLENC	0.16	-4.76 %	13:49:14	5893	0,1480	1	3222	0.15040	0.15260	2179	1	134	20	[+]
EXC	0.15 0.16	0.12480 0.18720	13:49:14 13:36:32 13:03:36 13:03:36	2107 1 2893 2319	0,1480 0,1526 0,1480 0,1482	1 1 1 1	4107 1000 3045 1000	0.15020 0.14840 0.14780 0.14720	0.15280 0.15460 0.15480 0.15540	36477 2500 1000 1000	1 1 1 1
FABRYKAKD	0.00	0.00 %	10:13:22	500	0,4220	1	40	0.20000	PKC	17600	3	0	0	[+]
FKD	0.00 0.00	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 0 0	1 5000 0 0	0.10000 0.01000 0.00000 0.00000	0.05000 0.20000 0.28000 0.40000	1350 17576 41700 7250	1 1 1 3
FARM51	43.60	-0.23 %	14:39:56	35	43,5000	3	180	43.50000	44.00000	260	4	5	217	[+]
F51	42.50 44.40	34.90000 52.30000	14:33:57 14:32:35 13:57:56 13:57:56	161 161 9 45	43,4000 43,4000 43,0000 43,0500	1 1 2 1	44 60 112 32	43.40000 43.05000 43.00000 42.75000	44.10000 44.20000 44.25000 44.30000	216 150 100 249	3 2 1 3
FEMTECH	1.02	-4.76 %	11:45:19	375	1,0000	1	699	0.93200	1.03000	971	1	0	0	[+]
FEM	1.00 1.02	0.81200 1.21500	09:00:00 09:48:14 13:10:04 15:22:19	100 5 231 991	1,0150 1,0500 1,0000 1,0100	1 1 1 1	1000 1137 799 5	0.91000 0.88000 0.82000 0.50000	1.12000 1.16000 1.20000 1.29000	1200 863 2520 989	1 1 2 1
FINVENTUR	0.28	0.00 %	12:29:47	2	0,3100	1	500	0.28600	0.30600	15000	1	1	0	[+]
FIV	0.28 0.31	0.22800 0.34000	12:06:32 12:06:32 15:08:19 15:04:48	1201 200 1612 16	0,2840 0,2840 0,3100 0,3100	1 3 1 1	10000 12779 1999 400	0.28500 0.28400 0.26300 0.26100	0.30800 0.31000 0.31600 0.31800	29998 9998 500 5000	2 2 1 1
FOREVEREN	6.00	-0.50 %	14:41:58	116	6,0200	1	98	5.98000	5.99000	120	1	7	39	[+]
FOR	5.96 6.03	4.80000 7.20000	14:41:58 14:41:58 14:06:50 14:06:50	200 184 1 100	6,0200 6,0200 5,9600 5,9600	1 1 1 1	69 50 50 100	5.95000 5.94000 5.92000 5.91000	6.00000 6.02000 6.03000 6.04000	319 150 547 523	1 1 2 3
GALVO	1.49	4.03 %	09:17:38	2	1,5500	1	1500	1.42000	1.55000	646	1	0	0	[+]
GAL	1.49 1.55	1.20000 1.78000	09:17:38 16:32:00 11:40:32 17:00:00	233 678 273 582	1,4900 1,4900 1,4000 1,4900	1 1 1 1	1131 722 399 1000	1.41000 1.40000 1.33000 1.32000	1.60000 1.65000 1.67000 1.68000	3100 1000 1355 691	1 1 1 1
GENERGY	0.00	0.00 %	12:50:37	40000	0,0195	2	156434	0.01200	PKC	5520	4	0	0	[+]
GNR	0.00 0.00	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	1 1 0 0	50000 20000 0 0	0.01100 0.01050 0.00000 0.00000	0.01950 0.02950 0.03000 0.03200	22481 55555 104592 70000	2 1 1 1
GENOMED	0.00	0.00 %	11:27:27	1	35,2000	1	3	36.00000	37.00000	2	1	0	0	[+]
GEN	0.00 0.00	28.20000 42.20000	11:27:18 11:27:18 11:27:18 11:27:18	14 10 3 3	35,2000 35,2000 36,0000 36,6000	1 1 1 1	11 2 40 7	35.60000 35.40000 35.20000 35.00000	37.80000 38.40000 39.00000 39.60000	15 10 5 2	1 1 1 1
GENOMTEC	6.40	0.16 %	14:41:08	396	6,3900	1	700	6.26000	6.40000	1199	1	8	49	[+]
GMT	6.22 6.40	5.12000 7.68000	14:41:08 14:06:02 14:06:02 14:04:30	3 297 3 56	6,3900 6,3900 6,3900 6,3900	1 1 1 1	850 323 1000 501	6.25000 6.23000 6.22000 6.21000	6.45000 6.50000 6.54000 6.56000	209 1359 183 276	2 5 1 1
GENXONE	10.60	-2.07 %	12:40:58	68	10,4000	1	100	10.14000	10.40000	233	1	3	27	[+]
GX1	10.10 10.60	8.48000 12.72000	11:33:00 11:29:21 11:04:13 11:04:13	13 37 19 81	10,4600 10,4600 10,1000 10,1000	3 1 2 1	497 250 584 300	10.12000 10.10000 10.08000 10.06000	10.44000 10.48000 10.50000 10.58000	148 200 50 200	1 1 1 1
GEOTRANS	13.82	2.17 %	14:33:10	90	14,1000	1	1151	13.84000	14.00000	665	2	8	110	[+]
GTS	13.60 14.30	11.06000 16.58000	14:00:41 13:58:01 13:58:01 13:26:12	1000 65 111 297	14,2000 14,2200 14,2200 14,2400	1 1 1 1	400 198 150 100	13.82000 13.80000 13.78000 13.74000	14.10000 14.26000 14.28000 14.30000	328 100 200 359	1 1 2 3
GKSKAT	0.00	0.00 %	11:00:00	278	0,2300	1	15000	0.19000	0.23000	6476	2	0	0	[+]
GKS	0.00 0.00	0.18400 0.27600	11:00:00 11:00:00 11:00:00 12:30:51	1721 1 9000 25	0,2300 0,2300 0,2300 0,2300	1 2 1 1	1 46000 1600 10000	0.15200 0.15000 0.12200 0.01000	0.24000 0.25000 0.26200 0.39000	10000 28481 2000 101830	1 1 1 1
GOLAB	0.00	0.00 %	11:01:16	4500	0,2440	1	1000	0.10000	0.34000	1421	1	0	0	[+]
GOL	0.00 0.00	0.19600 0.29200	11:00:00 11:00:00 11:00:00 11:00:00	2050 500 350 400	0,2440 0,2440 0,2820 0,2500	1 1 2 0	6000 20000 100000 0	0.09050 0.02050 0.01050 0.00000	0.35000 0.38000 0.39400 0.39600	3000 35297 10000 1811	1 1 1 1
GOTFI	0.00	0.00 %	11:19:16	2	14,0000	1	1	25.00000	20.00000	100	1	0	0	[+]
GTF	0.00 0.00	11.20000 16.80000	11:19:16 11:00:00 11:00:00 11:00:00	13 15 20 16	14,0000 9,3500 9,3500 9,4500	1 1 0 0	1000 500 0 0	2.00000 1.00000 0.00000 0.00000	30.00000 0.00000 0.00000 0.00000	10 0 0 0	1 0 0 0
GOVENA	0.04	-2.44 %	11:00:00	1020	0,0400	1	290000	0.05500	0.04000	75000	1	13	1	[+]
GOV	0.04 0.04	0.02800 0.05200	11:00:00 11:00:00 11:00:00 15:04:31	11111 200 1000 22500	0,0400 0,0400 0,0400 0,0410	1 4 1 1	20000 27082 10000 2000	0.04020 0.04000 0.03860 0.03840	0.04380 0.04400 0.04480 0.04500	51900 50000 132980 50000	1 1 2 1
GREMPCO	0.55	1.82 %	12:57:05	200	0,5600	2	4679	0.52000	0.56800	4502	2	1	0	[+]
GRM	0.55 0.56	0.44000 0.66000	11:21:27 11:46:20 11:46:20 11:46:20	321 3655 200 200	0,5500 0,5500 0,5500 0,5400	1 2 1 1	100 5100 100 200	0.51000 0.50000 0.49000 0.48000	0.57000 0.58000 0.58600 0.58800	200 400 200 5000	1 1 1 1
GRUPAMZ	0.48	-1.87 %	14:42:20	3741	0,4730	1	106	0.49300	0.49400	3430	1	32	15	[+]
GMZ	0.47 0.50	0.38400 0.57600	14:42:20 14:42:20 14:42:20 14:42:20	65 76 67 63	0,4730 0,4790 0,4810 0,4820	1 1 1 3	104 102 101 1129	0.49000 0.48500 0.47300 0.46900	0.49500 0.49750 0.49900 0.49950	5000 1129 2500 2000	1 1 1 1
GRUPAREC	50.00	-3.60 %	13:31:36	11	48,2000	1	1	47.80000	48.00000	304	1	1	33	[+]
GRC	48.20 50.00	40.00000 60.00000	13:31:36 13:31:11 13:31:11 12:42:18	80 2 45 28	48,2000 48,4000 48,4000 48,4000	1 2 2 2	45 2 75 102	47.60000 47.20000 47.00000 45.40000	48.60000 49.60000 49.80000 50.00000	33 65 41 499	1 1 1 1
HEMP	0.21	4.90 %	11:04:34	14297	0,2140	1	100	PKC	0.22000	10000	1	486	104	[+]
HMP	0.21 0.21	0.17120 0.25650	11:02:42 11:01:17 11:01:08 11:01:08	427 10000 405573 10000	0,2140 0,2140 0,2140 0,2140	1 3 3 1	1400 29273 14909 16026	0.22300 0.22200 0.22000 0.21400	0.22200 0.22600 0.23000 0.23500	2000 5000 5000 11000	1 1 1 2
HORTICO	4.37	2.97 %	14:18:21	450	4,5000	1	10	4.39000	4.51000	25	1	4	19	[+]
HOR	4.37 4.50	3.50000 5.24000	14:14:12 14:14:12 12:39:06 12:37:22	455 45 100 350	4,4000 4,4000 4,4000 4,4000	1 1 2 2	600 600 315 1610	4.31000 4.30000 4.29000 4.28000	4.53000 4.54000 4.65000 4.70000	1000 1000 520 1000	1 1 1 1
Hub.Tech	0.39	0.52 %	14:23:35	6342	0,3890	1	2777	0.38600	0.39000	5590	1	82	32	[+]
HUB	0.38 0.39	0.30800 0.46200	14:00:22 13:44:58 13:44:36 13:44:29	6000 6000 2745 1500	0,3895 0,3900 0,3870 0,3875	2 2 1 1	6400 19283 2500 4000	0.38550 0.38500 0.38450 0.38400	0.39200 0.39400 0.39600 0.39650	278 1500 1000 1359	1 1 1 1
HURTIMEX	0.00	0.00 %	16:39:53	1	0,2040	1	4399	0.19250	0.20600	5969	1	0	0	[+]
HRT	0.00 0.00	0.16350 0.24400	14:53:58 14:59:51 11:19:33 11:09:49	8521 1 1 450	0,1920 0,2040 0,2020 0,1900	1 1 1 1	6116 6500 2999 2000	0.18700 0.18000 0.17300 0.17150	0.20900 0.21000 0.23000 0.23500	23471 12110 5000 5015	1 2 1 1
HYDRAPRES	0.59	0.00 %	10:03:26	20	0,5900	1	177	0.54000	0.59000	5260	2	0	0	[+]
HPS	0.59 0.59	0.47200 0.70500	10:24:42 10:59:42 10:05:19 10:16:57	20 20 20 20	0,5900 0,5900 0,5900 0,5900	1 1 1 1	100 100 200 200	0.53000 0.52000 0.51000 0.49000	0.59500 0.60000 0.60500 0.61000	100 2460 100 200	1 3 1 1
ICPD	0.00	0.00 %	16:44:45	1	1,3300	1	50	1.20000	PKC	4	1	0	0	[+]
ICD	0.00 0.00	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	1.33000 1.34000 1.35900 1.36000	99 755 149 90	1 1 2 1
IDH	0.00	0.00 %	15:00:00	273	1,7800	2	446	1.61500	1.80000	1310	3	0	0	[+]
IDH	0.00 0.00	1.42500 2.13000	15:00:00 11:01:29 11:00:00 11:00:00	227 26 403 134	1,7800 1,7750 1,7750 1,7750	1 1 1 2	1600 1554 1000 1845	1.61000 1.60000 1.51000 1.50000	1.88000 1.96000 2.00000 2.04000	20 100 63 20	1 1 1 1
INFRA	0.00	0.00 %	16:10:03	886	1,0600	1	50	1.00000	1.05500	1040	1	0	0	[+]
IFA	0.00 0.00	0.84800 1.27000	16:10:03 16:05:25 16:05:25 16:05:25	21 1018 100 882	1,0550 1,0550 1,0500 1,0400	2 1 1 1	150 353 100 1600	0.98000 0.97600 0.96000 0.93200	1.06000 1.09000 1.12000 1.20000	460 100 50 772	2 1 1 1
INNOGENE	5.49	0.36 %	13:59:57	997	5,6000	2	1018	5.50000	5.77000	447	2	7	39	[+]
IGN	5.49 6.29	4.39500 6.58000	13:59:57 13:53:26 13:39:51 13:39:51	263 300 93 185	5,6000 5,6100 5,6000 5,6300	1 3 1 1	200 1285 150 200	5.49000 5.30000 5.25000 5.20000	5.80000 5.89000 5.90000 5.99000	42 145 729 100	1 1 1 1
INTERIAPL	3.40	0.84 %	10:29:31	556	3,6000	1	27	3.60000	3.66000	48	1	2	6	[+]
INT	3.40 3.60	2.72000 4.08000	10:29:17 09:31:21 09:30:29 13:00:49	535 450 6 360	3,5800 3,5800 3,4000 3,5700	1 1 1 2	309 565 125 1135	3.55000 3.54000 3.50000 3.45000	3.70000 3.80000 3.93000 3.94000	747 3000 500 500	1 2 1 1
INTM	0.00	0.00 %	16:31:53	5	0,1880	1	200	0.19050	0.20400	9694	1	0	0	[+]
IMR	0.00 0.00	0.15050 0.22500	16:20:01 10:35:18 09:02:43 16:39:04	10000 131 10 500	0,1950 0,2040 0,1855 0,2000	1 1 1 1	10000 5000 195 385	0.19000 0.18900 0.18800 0.18550	0.20800 0.20900 0.21900 0.22000	200 200 200 14948	1 1 1 1
INTWORKS	4.93	0.61 %	12:39:10	134	4,9300	1	25	4.82000	4.98000	20	1	0	1	[+]
IWS	4.89 4.93	3.95000 5.90000	12:39:10 12:39:10 11:33:42 16:23:11	40 100 5 2	4,9200 4,8900 4,9300 4,9000	1 1 1 1	40 250 30 80	4.77000 4.72000 4.71000 4.68000	5.02000 5.18000 5.20000 5.26000	80 75 10 50	1 1 1 1
JRHOLDING	6.70	-2.90 %	14:28:03	100	6,7000	1	2	6.70000	6.82000	404	2	1	4	[+]
JRH	6.68 6.86	5.36000 8.04000	12:46:27 10:02:54 09:31:38 09:29:48	2 2 100 300	6,8400 6,8600 6,6800 6,6800	1 2 2 2	100 102 175 400	6.68000 6.60000 6.56000 6.52000	6.84000 6.86000 6.88000 6.90000	291 48 583 1005	1 1 1 3
JUJUBEE	1.90	6.84 %	14:31:44	400	2,0300	1	944	2.00000	2.06000	450	1	2	4	[+]
JJB	1.90 2.03	1.52000 2.28000	14:31:44 14:29:01 14:27:23 14:27:23	100 100 20 300	2,0300 2,0200 2,0000 1,9800	2 1 3 1	350 350 9764 358	1.91000 1.90500 1.90000 1.89500	2.07000 2.08000 2.09000 2.10000	1630 100 600 1000	2 1 1 1
KANCELWEC	1.36	3.62 %	10:59:17	5	1,4300	1	5	1.30000	1.47000	1085	1	8	10	[+]
KPI	1.36 1.43	1.09000 1.63000	10:59:17 10:59:17 10:59:17 10:59:17	4000 1850 450 1280	1,4000 1,3700 1,3600 1,3600	1 1 1 1	1563 1830 1200 399	1.28000 1.27000 1.25000 1.24000	1.48000 1.49000 1.50000 1.57000	880 1000 2187 895	1 1 1 1
KBJ	14.00	-3.57 %	12:01:25	5	13,5000	1	83	13.15000	13.50000	155	1	1	11	[+]
KBJ	13.30 14.00	11.20000 16.80000	11:45:00 11:45:00 10:02:01 09:51:41	293 227 100 165	13,3000 13,3000 13,3000 13,3000	1 1 1 1	100 400 160 400	13.10000 13.00000 12.95000 12.65000	14.00000 14.25000 14.30000 14.35000	97 6 6 6	2 1 1 1
KLABATER	1.69	-6.93 %	14:33:23	261	1,5450	1	100	1.55500	1.62000	250	2	2	3	[+]
KBT	1.54 1.69	1.35000 2.02000	14:33:23 12:02:37 10:32:11 10:32:11	250 8 100 30	1,5450 1,5400 1,5500 1,5500	1 1 1 1	150 259 172 509	1.55000 1.54500 1.54000 1.53000	1.62500 1.63000 1.65000 1.68500	184 150 900 49	1 1 1 1
KLON	1.74	2.35 %	11:47:25	1036	1,7400	1	50	1.65000	1.79000	726	1	1	2	[+]
KLN	1.74 1.74	1.40000 2.08000	15:47:09 15:47:09 15:41:31 12:42:35	595 500 12500 3421	1,7000 1,6400 1,6400 1,6600	2 1 1 2	150 100 100 6254	1.60000 1.55000 1.48000 1.43000	1.80000 1.85000 1.88000 1.89000	1669 100 429 1096	1 1 1 1
KORBANK	0.00	0.00 %	13:08:50	275	7,4000	1	15	7.30000	7.45000	20	1	0	0	[+]
KOR	0.00 0.00	5.95000 8.85000	13:08:50 13:08:50 14:47:48 09:00:00	12 15 10 10	7,4500 7,6500 7,6000 7,4000	1 1 1 1	20 450 10 25	7.25000 7.20000 7.10000 6.95000	7.80000 7.95000 8.00000 8.20000	15 20 25 5	1 1 1 1
KUPIEC	0.00	0.00 %	17:00:00	1	1,8000	1	25	1.77000	1.79500	100	1	0	0	[+]
KPC	0.00 0.00	1.44000 2.16000	17:00:00 17:00:00 17:00:00 11:02:04	100 100 50 100	1,8000 1,8000 1,8000 1,7550	1 1 1 1	20 20 100 100	1.75000 1.74000 1.73000 1.72000	1.80000 1.82500 1.83000 1.85000	44628 100 300 2900	2 1 1 2
LABOCANNA	0.61	-1.16 %	14:29:33	190	0,5990	1	210	0.59900	0.60000	15331	3	35	21	[+]
LCN	0.59 0.61	0.48650 0.72900	14:23:08 14:22:16 11:16:49 11:13:23	1056 3444 1268 2000	0,5900 0,5900 0,6000 0,6000	1 1 1 1	1 1 1 1	0.59200 0.59100 0.59000 0.58900	0.60800 0.60900 0.61000 0.61800	11523 4481 35145 4926	3 2 3 1
LAURENPES	0.06	-0.51 %	14:21:25	1000	0,0585	1	54003	0.05810	0.05880	49000	1	51	3	[+]
LPS	0.06 0.06	0.04020 0.07440	14:17:31 13:21:43 13:14:11 13:10:08	5000 1000 13000 5000	0,0570 0,0587 0,0574 0,0574	1 1 1 1	35000 20000 30000 30000	0.05630 0.05620 0.05610 0.05580	0.05900 0.05920 0.05940 0.05980	1290 28000 28000 1834	1 2 1 1
LEGIMI	0.00	0.00 %	16:24:55	5	18,2000	1	548	17.80000	18.20000	135	1	0	0	[+]
LEG	0.00 0.00	14.60000 21.80000	12:29:46 16:11:03 12:00:00 10:20:18	2 140 135 5	17,8000 18,1000 18,4000 18,4000	1 1 1 2	140 100 60 493	17.60000 17.30000 16.30000 16.00000	19.40000 19.80000 20.00000 20.90000	65 168 100 106	1 1 1 2
LGTRADE	0.00	0.00 %	09:29:56	100	1,0500	1	64	0.96000	1.00000	1393	2	0	0	[+]
LGT	0.00 0.00	0.84000 1.26000	12:30:23 17:00:00 12:42:28 11:38:25	1436 206 1642 5	0,9600 0,9600 0,9500 1,0400	1 1 1 1	2106 5 699 5	0.95000 0.92000 0.87500 0.87000	1.05000 1.10000 1.15000 1.16000	1905 3262 1150 1850	1 1 1 1
LOKATYBUD	0.24	-18.67 %	11:00:00	700	0,2440	1	6000	0.25200	0.30000	2448	1	1	0	[+]
LBD	0.24 0.24	0.19600 0.29200	11:00:00 11:00:00 11:00:00 11:00:00	100 200 25 100	0,2440 0,2440 0,3000 0,3000	2 1 1 1	5000 2772 100 500	0.25000 0.24400 0.21000 0.20000	0.33000 0.36000 0.37000 0.39000	3333 100 1500 111	1 1 1 1
LUG	0.00	0.00 %	09:39:14	383	6,0000	2	1262	5.80000	6.00000	400	1	0	0	[+]
LUG	0.00 0.00	4.80000 7.20000	09:39:14 09:00:00 15:32:12 11:09:12	7 15 400 1	5,9500 5,9500 6,0000 6,0500	1 1 1 1	500 366 150 276	5.65000 5.60000 5.50000 5.35000	6.25000 6.50000 6.80000 6.90000	581 580 330 415	1 1 1 1
LUKARDI	0.00	0.00 %	14:39:33	300	0,7500	1	1471	0.68000	0.75000	7442	2	0	0	[+]
LUK	0.00 0.00	0.60000 0.90000	10:08:04 09:50:58 15:08:13 12:40:53	170 255 1 130	0,7500 0,7500 0,7600 0,7400	1 1 1 1	999 3000 1 5	0.54000 0.50500 0.11000 0.10000	0.76000 0.90000 0.98000 0.98500	1340 687 5407 945	1 1 1 1
M4B	0.00	0.00 %	11:00:00	51	14,2000	1	90	14.20000	14.60000	77	1	0	0	[+]
M4B	0.00 0.00	11.40000 17.00000	11:10:52 15:00:00 11:00:00 11:00:00	2 35 3 35	14,2000 14,2000 14,2000 14,2000	1 1 1 1	30 50 1 150	13.00000 11.10000 5.00000 3.10000	15.00000 16.80000 20.80000 25.00000	80 50 20 769	1 1 1 1
MAKOLAB	5.35	-3.60 %	12:23:47	150	5,3500	2	1039	5.30000	5.35000	5	1	0	1	[+]
MLB	5.35 5.35	4.28000 6.40000	11:25:18 11:27:13 11:27:13 11:27:13	5 100 361 39	5,3500 5,5500 5,5500 5,5000	1 1 1 1	400 1200 149 980	5.20000 4.90000 4.78000 4.76000	5.55000 5.60000 5.65000 5.70000	500 865 1287 3499	1 2 1 2
MAXIMUS	8.60	0.00 %	11:34:34	1	8,6000	1	10	8.20000	8.50000	60	1	0	0	[+]
MAX	8.60 8.60	6.90000 10.30000	15:00:46 15:00:46 15:00:46 15:00:46	5 100 45 150	8,6000 8,4000 8,4000 8,4000	1 1 1 1	15 25 50 200	8.10000 8.00000 7.95000 7.90000	8.60000 8.80000 8.90000 8.95000	194 195 200 440	1 1 1 1
MAXIPIZZA	0.00	0.00 %	12:35:56	6	0,5800	2	4700	0.50000	0.58000	1802	1	0	0	[+]
MXP	0.00 0.00	0.46400 0.69500	12:30:39 09:21:22 15:54:29 15:45:46	1087 700 5 567	0,5500 0,5500 0,5800 0,5500	1 1 1 1	3333 999 2000 2000	0.46400 0.45200 0.45000 0.40000	0.58500 0.59000 0.60000 0.62500	2481 1595 958 999	1 1 1 1
MBFGROUP	0.00	0.00 %	17:00:00	2	1,7400	1	100	1.72000	1.79500	547	1	0	0	[+]
MBF	0.00 0.00	1.39500 2.08000	15:58:45 15:52:48 11:04:24 10:33:52	5 542 43 503	1,8300 1,7450 1,8300 1,7400	1 1 1 1	129 592 600 489	1.70000 1.69000 1.65000 1.64000	1.80000 1.83500 1.84000 1.85000	600 671 544 1471	1 1 1 1
MEDAPP	0.37	-1.99 %	14:16:13	300	0,3700	1	3344	0.37000	0.38400	200	1	14	5	[+]
MDA	0.37 0.39	0.29850 0.44750	14:10:02 14:10:02 13:53:52 11:44:55	1 646 154 651	0,3900 0,3775 0,3775 0,3700	1 2 1 2	2000 7600 2000 2902	0.36000 0.35500 0.35050 0.35000	0.39000 0.39500 0.39800 0.40000	3999 3100 2704 7000	1 1 1 2
MEDCAMP	1.23	-2.44 %	10:52:32	9	1,2000	1	100	1.17000	1.20000	2291	2	0	0	[+]
MDP	1.20 1.23	0.98400 1.47600	09:46:31 17:00:00 15:29:01 15:12:49	9 5 1600 300	1,2300 1,2300 1,1700 1,2400	1 1 2 1	460 1000 325 500	1.16000 1.15000 1.11000 1.05000	1.23000 1.24000 1.24800 1.25000	1686 6250 1600 881	1 3 1 1
MEDICOBIO	1.12	0.00 %	09:54:03	2000	1,1200	1	315	1.09500	1.12000	3990	2	2	3	[+]
MDB	1.12 1.12	0.89600 1.34000	09:00:00 13:12:27 09:04:47 15:53:15	300 200 10 10	1,1200 1,1200 1,1200 1,1300	1 2 2 1	200 1300 600 300	1.04000 1.03000 1.02500 1.02000	1.13000 1.14000 1.15000 1.20000	7980 3194 4000 5520	1 1 1 2
MENNICASK	81.50	1.47 %	13:20:55	5	82,7000	1	11	80.50000	82.50000	30	1	0	14	[+]
MNS	80.40 83.40	65.20000 97.80000	12:40:18 12:40:18 12:16:22 12:16:22	43 47 1 11	80,8000 80,8000 83,4000 81,9000	1 2 1 1	10 80 30 7	80.40000 80.00000 79.80000 79.40000	82.60000 82.80000 83.40000 83.50000	25 94 26 98	1 1 2 2
MERA	1.55	-0.65 %	10:41:20	2000	1,5400	1	20	1.44000	1.54000	9150	1	27	42	[+]
MER	1.50 1.60	1.24000 1.86000	10:40:42 10:40:42 10:39:53 09:35:24	3850 1150 20000 120	1,5400 1,5000 1,5400 1,6000	1 1 1 1	20 20 20 20	1.42000 1.40000 1.38000 1.36000	1.60000 1.62000 1.63000 1.64000	880 20 50 50	1 1 1 1
MERIT	3.35	0.30 %	10:29:58	20	3,3600	1	700	3.20000	3.35000	8553	1	1	4	[+]
MEI	3.01 3.36	2.68000 4.02000	10:29:41 10:29:33 10:26:48 09:21:18	20 20 54 5	3,3500 3,3000 3,0100 3,2000	1 1 1 1	50 50 50 50	3.10000 3.07000 3.05000 3.03000	3.36000 3.38000 3.42000 3.44000	850 1800 1500 1900	1 1 1 2
MERLINGRP	0.00	0.00 %	17:00:00	2139	0,1700	1	41073	0.17000	PKC	6515	3	0	0	[+]
MRG	0.00 0.00	0.13600 0.20400	17:00:00 17:00:00 16:49:38 16:49:38	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 1	1000 1000 5000 1000	0.16400 0.15300 0.15100 0.14200	0.11000 0.16900 0.17000 0.17800	333 5000 8489 500	1 1 1 1
METAVERSUM	0.95	-2.11 %	14:14:30	900	0,9300	1	150	0.92600	0.95000	1584	2	1	1	[+]
MET	0.93 0.95	0.76000 1.14000	10:28:52 16:37:36 12:41:28 12:14:20	15 1 650 1	0,9500 0,9500 0,9220 0,9500	2 1 1 1	2800 1165 400 2000	0.92400 0.92200 0.91600 0.91000	0.97200 1.03500 1.05000 1.07500	200 200 300 200	1 1 1 1
MILISYS	6.00	-5.79 %	13:34:28	177	5,7000	1	500	5.90000	6.10000	383	1	1	5	[+]
MLM	5.70 6.00	4.80000 7.20000	11:44:47 11:44:47 11:44:47 10:02:42	5 175 320 180	6,0000 5,9000 5,7000 5,7000	1 1 1 2	52 500 440 875	5.70000 5.55000 5.50000 5.30000	6.15000 6.20000 6.25000 6.45000	300 40 245 50	1 1 2 1
MILKPOL	0.00	0.00 %	11:27:19	1	0,8400	2	1471	0.79000	0.82000	1079	1	0	0	[+]
MLP	0.00 0.00	0.67500 1.00000	10:03:29 09:27:47 09:32:55 16:29:08	629 1900 798 1	0,7900 0,7900 0,8500 0,8500	1 1 1 1	600 799 900 1500	0.77000 0.72500 0.72000 0.71000	0.83500 0.84000 0.85500 0.88500	797 1729 1699 800	1 1 1 1
MINERAL	0.00	0.00 %	17:00:00	990	0,8050	2	2010	0.80500	0.84500	1896	1	0	0	[+]
MND	0.00 0.00	0.64500 0.96500	17:00:00 14:55:34 13:06:05 16:11:14	610 40 2350 1732	0,8050 0,8100 0,8100 0,8300	1 1 1 1	2500 2000 843 2500	0.80000 0.79500 0.77500 0.77000	0.85000 0.86500 0.89000 0.89500	2357 2000 1370 1011	1 1 1 1
MMCPL	0.00	0.00 %	16:31:47	1	8,8500	1	50	8.30000	9.30000	95	1	0	0	[+]
MMC	0.00 0.00	7.10000 10.60000	13:46:55 11:01:05 11:01:05 09:05:33	191 22 1 1	8,2000 9,0000 9,0000 9,4000	1 1 1 1	61 160 95 95	8.25000 8.20000 7.30000 7.25000	9.35000 10.00000 10.20000 10.30000	189 50 194 19	1 1 3 1
MOONLIT	0.44	0.00 %	11:50:12	50	0,4440	1	482	0.44600	0.44800	1000	1	19	8	[+]
MLT	0.44 0.45	0.35600 0.53000	10:43:08 10:40:06 10:28:55 09:46:26	1902 598 402 2000	0,4440 0,4440 0,4440 0,4440	1 2 1 1	1000 6183 4640 4600	0.44000 0.43000 0.42400 0.42200	0.45000 0.46000 0.48200 0.48400	1000 2500 2000 2617	1 1 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0,1500	1	20000	0.01050	0.19000	9700	1	0	0	[+]
MTR	0.00 0.00	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	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.35000 0.00000 0.00000 0.00000	35000 0 0 0	1 0 0 0
MOVIEGAMES	19.24	12.01 %	14:18:44	35	21,5500	1	240	20.50000	21.35000	445	2	3	68	[+]
MOV	18.88 21.55	15.40000 23.05000	14:18:00 14:15:08 14:15:08 14:13:20	50 70 180 83	21,5500 21,0000 21,0000 21,0000	1 1 1 1	470 20 44 70	20.35000 20.15000 20.00000 19.60000	21.50000 21.55000 21.85000 21.90000	180 277 50 69	1 1 1 2
MPAY	0.71	1.13 %	14:40:55	20	0,7180	1	500	0.70100	0.71800	466	1	27	19	[+]
MPY	0.70 0.73	0.56800 0.85000	14:35:40 14:35:40 14:35:40 14:35:40	366 1300 7125 200	0,7000 0,7000 0,7000 0,7010	2 1 1 2	8634 425 15 1432	0.70000 0.69200 0.69100 0.69000	0.71900 0.72000 0.72200 0.72700	500 4026 5000 3420	1 1 1 1
MPLVERBUM	0.00	0.00 %	15:53:21	1	4,3800	1	400	3.82000	4.38000	302	2	0	0	[+]
VER	0.00 0.00	3.52000 5.25000	14:28:20 14:28:20 14:28:20 09:05:19	76 199 100 1	3,8400 3,8400 3,8800 4,4000	1 1 1 1	220 401 149 11200	3.70000 3.68000 3.20000 0.01000	4.96000 5.30000 5.50000 7.00000	291 96 216 340	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0,0500	0	0	0.00000	PKC	276499	6	0	0	[+]
MTS	0.00 0.00	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	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.02000 0.03000 0.04000 0.05000	293 4500 27400 68826	1 1 2 3
NEPTIS	0.00	0.00 %	12:34:32	143	42,2000	2	30	40.80000	42.40000	10	1	0	0	[+]
YAN	0.00 0.00	33.80000 50.50000	14:31:06 14:31:06 11:29:30 11:29:30	50 2 50 3	41,8000 42,0000 42,6000 42,6000	1 2 1 1	3 10 34 172	40.00000 37.00000 36.00000 34.60000	43.60000 44.00000 44.80000 46.20000	10 10 10 10	1 1 1 1
NESTMEDIC	1.59	-2.52 %	14:18:35	277	1,5500	1	65	1.63000	1.71000	1050	1	3	4	[+]
NST	1.55 1.59	1.28000 1.90000	13:59:41 13:50:24 12:01:45 12:01:45	223 100 50 150	1,5500 1,5500 1,5900 1,5800	1 1 1 2	250 300 560 398	1.62000 1.59000 1.55000 1.54000	1.75000 1.80000 1.81000 1.82000	1646 505 100 1806	1 1 1 1
NETWISE	34.60	0.00 %	13:37:37	35	34,6000	1	10	34.00000	35.00000	284	1	0	3	[+]
NTW	34.60 34.60	27.80000 41.40000	11:26:20 14:59:13 12:35:45 09:16:35	66 65 41 1	34,6000 34,6000 35,0000 35,0000	1 1 1 1	20 20 20 10	33.80000 33.00000 32.60000 31.20000	36.00000 38.00000 38.40000 38.60000	83 1500 400 216	1 1 1 2
NEXTBIKE	0.00	0.00 %	11:00:00	10	4,9000	1	25	4.80000	4.90000	4279	1	0	0	[+]
NXB	0.00 0.00	3.92000 5.85000	11:00:00 11:00:00 11:00:17 11:00:00	10 10 5 15	4,9000 4,9000 4,9000 4,9000	1 1 1 2	10 15 20 34	4.70000 4.60000 4.50000 4.40000	4.98000 5.00000 5.10000 5.95000	30 500 100 30	1 1 1 1
NGGAMES	0.08	-0.25 %	12:13:16	130	0,0796	1	3	0.07840	0.07960	5549	1	151	12	[+]
NGG	0.08 0.08	0.05600 0.10350	11:53:00 11:52:54 11:52:54 11:34:48	86675 18325 1675 525	0,0784 0,0784 0,0782 0,0782	1 2 1 1	10000 11148 9000 10000	0.07800 0.07780 0.07760 0.07740	0.07980 0.08000 0.08120 0.08500	17301 107999 1000 13200	1 3 1 1
NOCTILUCA	97.00	1.12 %	14:43:22	3	98,9000	1	50	98.00000	98.90000	27	2	0	43	[+]
NCL	97.00 99.00	77.60000 116.40000	14:41:18 14:41:18 14:41:18 14:15:57	124 13 15 10	99,0000 98,9000 98,8000 98,5000	1 1 1 2	20 24 17 53	97.90000 97.50000 97.40000 97.30000	99.00000 99.90000 100.00000 100.80000	146 23 23 55	2 1 1 1
NOTORIA	0.00	0.00 %	11:13:13	28	7,1000	1	300	6.80000	7.10000	429	2	0	0	[+]
NTS	0.00 0.00	5.70000 8.50000	14:46:55 14:01:23 09:47:59 09:36:57	33 132 28 588	7,1000 6,9000 7,2000 7,1500	1 1 1 1	23 35 100 99	6.65000 6.30000 5.75000 4.60000	7.65000 8.70000 11.80000 14.40000	515 118 1690 2033	1 1 1 1
NOVAINV	0.81	4.07 %	13:45:18	348	0,8700	1	15	0.82200	0.87000	1998	2	14	12	[+]
NOV	0.81 0.87	0.64800 0.97200	13:45:18 13:43:41 13:43:41 13:43:41	172 1000 605 395	0,8680 0,8700 0,8700 0,8360	1 1 1 1	1505 3000 2000 76	0.82000 0.81600 0.81400 0.81200	0.88000 0.89800 0.91800 0.92000	1794 1100 1838 3470	2 1 1 1
NWAI	13.80	0.00 %	10:16:28	13	13,8000	1	1000	13.50000	13.80000	87	1	0	0	[+]
NWA	13.80 13.80	11.10000 16.50000	09:22:23 17:00:00 12:30:40 13:14:47	2 1000 10 31	13,8000 13,5000 13,6000 13,6000	1 3 1 1	150 420 766 82	13.40000 13.10000 13.00000 12.80000	14.00000 15.20000 15.40000 15.80000	143 200 65 1092	1 1 1 1
ONE2TRIBE	0.34	0.00 %	13:04:39	1	0,3400	1	3415	0.33000	0.34000	9088	1	0	0	[+]
O2T	0.34 0.34	0.27200 0.40800	16:31:58 13:23:35 13:17:58 12:53:10	910 240 1 40	0,3400 0,3300 0,3210 0,3300	1 3 1 2	1999 17000 1999 13000	0.32100 0.32000 0.30100 0.30000	0.35000 0.36000 0.37200 0.38600	4510 12942 4100 1381	2 2 1 1
ONEMORE	2.00	2.35 %	14:31:06	1455	2,0000	2	80	1.95000	1.99600	200	1	11	23	[+]
OML	1.95 2.00	1.60000 2.40000	13:29:23 13:17:19 13:17:19 13:07:16	115 85 15 125	1,9980 1,9980 1,9980 1,9980	1 1 1 1	1000 596 700 200	1.94000 1.93600 1.93400 1.93200	1.99800 2.00000 2.01000 2.01500	172 2200 628 700	1 2 2 1
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	300	6.00000	PKC	2213	4	0	0	[+]
ONC	0.00 0.00	4.80000 7.20000	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6,0000 6,0000 6,0000 6,0000	1 1 2 0	100 150 2410 0	3.00000 2.00000 1.00000 0.00000	4.00000 10.70000 11.00000 12.00000	150 30 42 82	1 1 1 1
OPTIGIS	0.00	0.00 %	14:18:25	30	0,5300	1	1173	0.48200	0.53000	410	1	0	0	[+]
OPI	0.00 0.00	0.42400 0.63600	13:50:47 13:35:18 13:35:18 15:24:21	1200 1800 1200 200	0,5100 0,5100 0,5100 0,5420	1 1 1 1	1900 6759 2128 1499	0.48100 0.48000 0.47000 0.43000	0.53600 0.53800 0.54000 0.54400	607 1111 2500 1750	1 1 1 1
ORGANIC	2.16	0.00 %	09:06:55	10	2,1600	1	10	2.08000	2.16000	741	1	0	0	[+]
ORG	2.16 2.16	1.73000 2.58000	09:03:55 09:16:02 09:00:00 09:02:52	10 10 5 10	2,1600 2,1600 2,1600 2,1800	1 1 1 1	19 50 20 20	2.04000 2.02000 1.98000 1.96000	2.18000 2.20000 2.22000 2.24000	525 20 50 50	1 1 1 1
ORZLOPONY	2.40	-3.23 %	12:34:09	600	2,4000	1	874	2.30000	2.40000	1429	2	1	1	[+]
ORL	2.40 2.40	1.92000 2.88000	09:35:11 09:08:57 17:00:00 14:47:24	5 5 15 1836	2,4000 2,4800 2,4800 2,2200	1 1 1 1	20 630 299 2500	2.22000 2.20000 2.00000 1.86000	2.48000 2.50000 2.60000 2.64000	3159 495 610 2000	3 1 1 2
OUTDOORZY	0.66	0.60 %	09:04:31	5	0,6680	1	400	0.62000	0.66000	500	1	1	1	[+]
OUT	0.66 0.67	0.53000 0.79400	09:04:31 09:03:53 09:39:13 09:37:21	470 850 30 600	0,6640 0,6620 0,6640 0,6560	1 1 1 1	400 500 1200 2500	0.61400 0.61200 0.60400 0.59400	0.66600 0.66800 0.67600 0.68000	999 995 1000 2450	1 1 1 2
OZECAPITAL	0.87	1.40 %	11:39:35	16	0,8700	1	400	0.84000	0.87000	19054	4	2	1	[+]
OZE	0.83 0.87	0.69600 1.04400	11:15:10 11:15:10 11:15:10 09:07:37	590 510 400 100	0,8300 0,8310 0,8400 0,8700	4 1 1 1	17668 800 2444 2286	0.83000 0.82000 0.81500 0.79200	0.87800 0.88000 0.88800 0.88900	2480 4843 1000 510	1 2 1 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	1	1250	0.40000	PKC	1705	2	0	0	[+]
PTE	0.00 0.00	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	0.40000 0.50000 0.56000 0.57000	1250 1000 409 100	1 1 1 1
PARTNER	0.12	0.00 %	11:17:53	100	0,1240	1	2000	0.11900	0.12350	8000	2	0	0	[+]
PRN_	0.12 0.12	0.09920 0.14850	09:38:05 11:20:15 11:20:15 11:20:15	100 10 3390 2500	0,1240 0,1240 0,1240 0,1235	1 1 1 1	11500 1000 3500 7000	0.11750 0.11700 0.11450 0.11400	0.12400 0.12450 0.12500 0.12900	37790 1000 21000 20000	2 1 1 1
PASSUS	30.20	-0.99 %	13:42:09	25	30,1000	1	20	30.30000	32.00000	10	1	0	5	[+]
PAS	30.00 30.20	24.20000 36.20000	13:35:34 12:17:40 12:17:40 14:18:19	75 25 35 56	30,1000 30,0000 30,2000 30,4000	1 1 1 3	10 65 10 243	30.20000 30.10000 29.50000 29.30000	32.90000 33.00000 33.50000 33.80000	10 10 84 10	1 1 2 1
PIXELCROW	0.12	5.26 %	12:51:02	50	0,1200	1	400	0.10300	0.11700	600	1	0	0	[+]
PIX	0.12 0.12	0.09600 0.14400	09:42:30 16:49:51 15:43:29 15:43:29	10 10 1270 400	0,1140 0,1140 0,0985 0,0985	2 1 1 1	9500 10000 2730 10000	0.10100 0.10000 0.09850 0.09700	0.11800 0.12000 0.12500 0.13000	1000 6450 600 2000	1 1 1 2
PLASMA	0.00	0.00 %	15:00:00	1	0,7300	1	1000	0.74000	PKC	8	1	0	0	[+]
PSM	0.00 0.00	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 0 0	962 5 0 0	0.52000 0.10000 0.00000 0.00000	0.74000 1.00000 1.03000 1.07000	100 351 1299 444	1 1 1 1
PLATIGE	26.00	-3.85 %	12:42:18	23	25,0000	1	43	25.20000	26.00000	1591	8	0	3	[+]
PLI	25.00 26.00	20.80000 31.20000	12:42:18 12:42:18 12:42:18 09:52:20	55 2 20 9	25,0000 25,0000 25,1000 25,0000	3 2 1 1	141 1577 100 30	25.10000 25.00000 24.90000 24.70000	26.40000 26.50000 27.00000 27.20000	76 31 25 300	1 2 1 1
PLGROUP	0.00	0.00 %	17:00:00	2000	0,1770	1	9500	0.15000	PKC	2000	1	0	0	[+]
PLG	0.00 0.00	0.14200 0.21200	17:00:00 17:00:00 14:48:17 12:14:20	1100 1800 2000 1000	0,1770 0,1770 0,1865 0,1780	1 1 1 1	9999 2000 5000 3000	0.14000 0.13000 0.10000 0.08000	0.06000 0.10000 0.14000 0.15000	8045 776 3900 717	1 1 1 1
POINTPACK	32.20	-2.73 %	09:33:20	39	32,1000	1	53	32.10000	32.90000	41	1	0	3	[+]
PNT	32.10 32.20	25.80000 38.60000	09:33:00 16:31:42 15:30:50 15:30:50	40 160 45 51	32,2000 33,0000 33,0000 33,2000	1 1 2 1	100 61 119 100	32.00000 31.80000 31.70000 31.50000	33.00000 33.20000 34.00000 34.80000	219 61 270 98	3 1 2 2
POLLENAE	0.00	0.00 %	11:00:00	100	0,3600	1	100	0.01000	PKC	109314	2	0	0	[+]
PLE	0.00 0.00	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	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.36000 0.39000 0.90000 0.99000	30000 300 60 4395	1 1 1 1
POLMAN	0.41	0.00 %	13:50:30	1	0,4140	1	1300	0.39000	0.41400	14931	4	0	0	[+]
PLM	0.39 0.41	0.33200 0.49600	13:31:46 09:25:58 12:22:53 09:05:54	69 5 556 1	0,3870 0,4140 0,4140 0,4140	1 1 1 1	4931 2563 1049 887	0.38700 0.38600 0.38500 0.38200	0.41800 0.42000 0.42700 0.43800	4229 7381 4220 3990	1 2 1 1
POLTRONIC	1.00	2.94 %	14:42:56	193	1,0500	1	696	1.00000	1.05000	2612	2	1	1	[+]
PTN	1.00 1.05	0.80000 1.20000	11:10:23 10:31:30 13:33:15 11:46:34	204 296 230 230	1,0000 1,0000 1,0200 1,0500	1 1 1 1	100 3300 2106 2000	0.99000 0.97000 0.95000 0.93000	1.06000 1.15000 1.16500 1.18500	1643 4252 995 2000	1 1 1 1
PPG	0.58	0.35 %	14:27:40	10	0,5800	1	33	0.57600	0.58000	290	1	0	0	[+]
PPG	0.57 0.58	0.46300 0.69200	14:24:57 14:22:57 14:22:57 09:36:25	50 150 250 25	0,5760 0,5760 0,5740 0,5780	1 1 1 1	200 100 100 200	0.54200 0.54000 0.53000 0.52200	0.58400 0.58600 0.59000 0.60000	1000 2400 200 200	1 3 1 1
PREFAGRP	0.00	0.00 %	15:13:49	68	15,0000	1	15	14.70000	17.00000	20	1	0	0	[+]
PFG	0.00 0.00	12.00000 18.00000	15:00:00 15:00:00 15:00:00 11:00:46	18 20 20 1	15,0000 15,0000 15,0000 15,2000	1 1 1 1	1 68 20 100	14.00000 10.10000 10.00000 7.10000	17.45000 17.50000 18.00000 18.50000	1 94 20 10	1 2 1 1
PRESENT24	0.12	3.48 %	11:19:20	2438	0,1190	2	3875	0.12000	0.12000	5000	1	89	11	[+]
P24	0.12 0.12	0.09520 0.14250	11:19:20 11:00:00 11:00:00 11:00:00	2562 51042 4858 3501	0,1190 0,1190 0,1190 0,1190	1 1 1 1	562 20000 3000 5999	0.11900 0.10500 0.10000 0.09020	0.12400 0.12500 0.12600 0.13000	31553 13141 1893 15000	2 1 1 1
PROMISE	4.00	1.52 %	10:08:42	20	4,0000	1	1180	4.00000	4.02000	100	1	7	27	[+]
PRO	4.00 4.00	3.20000 4.80000	10:08:42 11:09:04 10:08:12 10:06:46	6630 800 50 50	4,0000 3,9400 3,9400 3,9400	1 1 1 1	50 100 1320 100	3.90000 3.84000 3.80000 3.78000	4.04000 4.06000 4.10000 4.14000	50 45 100 90	1 1 1 2
PRYMUS	0.00	0.00 %	11:54:44	1	5,7500	1	9	5.75000	6.00000	18	1	0	0	[+]
PRS	0.00 0.00	4.60000 6.90000	17:00:00 10:06:49 09:12:04 09:09:42	5 100 77 350	6,0000 5,7000 6,0000 5,8000	1 1 1 1	10 10 10 10	5.70000 5.60000 5.50000 5.30000	6.15000 6.30000 6.60000 7.00000	20 200 20 20	1 1 1 1
PTWP	44.40	-0.45 %	13:37:31	1	44,0000	1	50	42.00000	44.00000	46	1	2	72	[+]
PTW	41.40 48.60	35.60000 53.00000	13:37:31 13:36:41 12:53:41 10:43:30	407 407 1 1	43,8000 42,2000 44,0000 45,0000	1 1 1 1	22 30 15 30	40.00000 39.60000 39.20000 39.00000	47.40000 48.00000 48.60000 48.80000	40 60 300 350	1 1 1 2
PYRAMID	44.00	0.00 %	14:30:09	146	44,0000	1	25	42.60000	43.70000	25	2	1	26	[+]
PDG	43.10 47.50	35.20000 52.80000	14:24:15 13:05:30 13:03:51 12:59:09	5 100 15 6	43,1000 44,0000 44,0000 44,0000	2 1 1 1	9 27 10 34	42.50000 42.30000 42.20000 42.00000	43.90000 44.00000 45.00000 45.50000	13 100 10 5	1 1 1 1
QUARTICON	2.88	-0.35 %	12:40:29	60	2,8800	1	25	2.80000	2.89000	1410	1	0	0	[+]
QON	2.88 2.88	2.31000 3.45000	09:40:13 16:33:52 10:56:02 16:46:32	50 200 350 10	2,8900 2,8900 2,8900 2,9000	1 1 1 1	50 40 75 100	2.77000 2.75000 2.71000 2.62000	3.00000 3.24000 3.40000 3.58000	50 50 60 150	1 1 1 1
QUBICGMS	1.73	-1.19 %	13:52:29	1000	1,6600	1	500	1.64000	1.72000	889	1	1	2	[+]
QUB	1.66 1.73	1.38500 2.07000	09:03:54 09:00:12 14:43:19 14:43:19	1 10 16 284	1,7200 1,7300 1,6800 1,7100	1 1 1 1	242 1000 1000 800	1.61000 1.60000 1.59000 1.58000	1.74000 1.76000 1.77000 1.79000	700 1200 1000 750	1 1 1 1
READGENE	0.00	0.00 %	16:15:31	2	2,1200	1	19	2.06000	2.12000	18	1	0	0	[+]
RDG	0.00 0.00	1.70000 2.54000	14:53:18 14:53:18 14:53:18 14:53:18	1 485 20 20	2,0600 2,1000 2,1000 2,1200	1 1 1 1	20 50 100 100	2.04000 2.02000 2.01000 2.00000	2.14000 2.15000 2.16000 2.18000	20 1111 20 20	1 1 1 1
REDCARPET	71.00	-3.92 %	10:41:32	3	71,0000	1	2	70.00000	72.40000	2	1	0	0	[+]
RCM	71.00 71.00	56.80000 85.20000	09:37:02 15:38:22 15:33:05 15:30:51	1 21 2 4	73,9000 73,9000 73,9000 73,9000	1 1 1 1	2 2 10 2	69.00000 67.00000 62.00000 61.00000	73.00000 73.80000 73.90000 73.99000	2 5 156 77	1 1 1 1
REDDEV	0.00	-11.55 %	14:29:11	133	0,4210	1	337	0.42100	PKC	2000	1	0	0	[+]
RDS	0.00 0.00	0.38100 0.57000	14:29:11 14:29:11 14:29:11 14:29:11	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 2 1	200 1499 6500 200	0.40800 0.40200 0.40100 0.39600	0.41000 0.46000 0.46500 0.47000	337 24680 3719 2200	1 1 1 1
REMEDIS	0.00	0.00 %	15:13:53	10918	0,0500	1	8929	0.04000	0.06000	41300	2	0	0	[+]
REM	0.00 0.00	0.03500 0.06500	11:00:00 15:00:00 15:00:00 15:00:00	3300 1000 4000 19800	0,0500 0,0500 0,0500 0,0500	1 1 1 2	15000 10000 20000 30000	0.03500 0.03000 0.02250 0.02000	0.06500 0.07000 0.07600 0.09000	12765 10000 25000 19800	2 1 1 1
REMORSOL	7.80	7.46 %	14:42:17	1	7,7800	1	37	7.42000	7.80000	1992	5	7	51	[+]
RSP	7.16 7.80	6.24000 9.36000	14:42:06 14:42:06 14:08:44 14:08:44	1000 97 1 69	7,5600 7,5600 7,8000 7,7800	1 1 1 1	30 100 100 230	7.32000 7.30000 7.20000 7.18000	7.88000 7.90000 7.92000 7.94000	99 870 1310 1400	1 3 1 2
ROBINSON	4.49	1.34 %	11:43:43	5	4,5500	1	50	4.41000	4.55000	320	1	1	4	[+]
RBS	4.49 4.55	3.60000 5.38000	10:31:50 09:29:14 09:00:34 09:00:13	670 3 5 125	4,5000 4,4900 4,5000 4,4900	1 1 1 1	50 50 100 149	4.30000 4.20000 4.10000 4.01000	4.60000 4.66000 4.69000 4.70000	434 100 200 100	1 1 1 1
ROCCA	0.00	0.00 %	15:16:03	20	2,4600	1	100	2.30000	2.40000	20	1	0	0	[+]
RCA	0.00 0.00	1.97000 2.94000	09:16:25 09:39:54 13:02:10 15:53:59	10 18 2 205	2,5000 2,5000 2,5000 2,6200	1 1 1 1	100 100 40 100	2.20000 2.12000 2.10000 2.00000	2.42000 2.44000 2.46000 2.64000	20 20 152 20	1 1 1 1
ROVITA	0.00	0.00 %	11:24:05	100	0,2000	1	200	0.18000	0.19200	200	1	0	0	[+]
ROV	0.00 0.00	0.16000 0.24000	11:00:00 11:00:00 15:01:09 11:00:00	400 500 500 400	0,2000 0,2000 0,1800 0,1800	1 1 1 1	300 250 400 200	0.17000 0.16000 0.15400 0.15000	0.19600 0.19900 0.20200 0.21000	400 1000 2500 2500	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	500	0,4500	1	158	0.60000	0.45000	1906	2	0	0	[+]
RCW	0.00 0.00	0.36000 0.54000	11:00:00 11:20:05 11:00:00 11:00:00	217 766 22 2965	0,4500 0,4500 0,4500 0,4500	2 1 0 0	4000 5700 0 0	0.41000 0.19000 0.00000 0.00000	0.65000 0.96000 0.00000 0.00000	5000 5000 0 0	1 1 0 0
S4E	12.50	3.31 %	11:15:03	25	12,5000	1	50	12.20000	12.70000	200	1	0	6	[+]
S4E	12.50 12.50	10.00000 15.00000	11:02:14 11:01:59 11:00:18 11:00:18	75 7 80 38	12,5000 12,5000 12,5000 12,5000	1 1 1 2	25 25 50 550	12.00000 11.50000 11.00000 10.00000	12.80000 12.90000 13.00000 13.30000	87 226 25 98	1 2 1 1
SAKANA	0.42	0.00 %	09:28:47	320	0,4680	1	1711	0.42400	0.47000	4265	1	5	2	[+]
SKN	0.42 0.47	0.33600 0.50000	09:28:47 09:28:25 09:24:31 13:27:26	1299 2500 1299 333	0,4300 0,4200 0,4200 0,4680	2 1 1 1	5763 2000 1200 1300	0.42000 0.38000 0.36200 0.33000	0.49600 0.49800 0.50000 0.51000	1900 2900 9850 9524	1 1 1 1
SAULETECH	3.80	2.63 %	14:31:18	141	3,9000	1	425	3.88000	3.90000	940	1	5	18	[+]
SLT	3.80 4.00	3.04000 4.56000	14:26:21 14:26:21 13:38:17 13:26:42	292 107 5 198	3,9000 3,9000 3,9950 3,9000	1 1 1 2	260 1000 720 582	3.85000 3.81500 3.81000 3.80000	3.98000 3.99500 4.00000 4.02000	200 1000 290 55	1 1 1 1
SCPFL	208.50	0.24 %	14:22:44	9	207,0000	1	41	205.50000	207.50000	20	2	0	70	[+]
SCP	205.00 209.00	166.80000 250.00000	14:18:12 14:12:57 13:49:43 13:09:47	5 4 7 4	207,0000 208,0000 208,0000 208,0000	7 1 1 2	232 3 20 30	205.00000 204.50000 203.50000 202.50000	208.00000 208.50000 209.00000 210.00000	20 17 225 22	1 2 4 2
SFD	2.84	-0.35 %	12:48:03	42	2,8700	1	406	2.77000	2.88000	1173	2	5	15	[+]
SFD	2.73 2.87	2.28000 3.40000	12:48:03 12:48:03 12:39:22 12:29:08	710 748 2 471	2,8600 2,8500 2,8500 2,7300	1 2 1 1	800 2050 329 10	2.76000 2.74000 2.73000 2.69000	2.89000 2.90000 2.91000 2.94000	1030 1295 600 1033	1 2 1 1
SFERANET	2.44	0.00 %	09:06:29	10	2,4400	1	10	2.38000	2.44000	1460	2	0	0	[+]
SFN	2.44 2.44	1.96000 2.92000	09:02:13 09:15:06 09:00:00 09:02:13	10 10 10 10	2,4400 2,4000 2,4000 2,4000	1 1 1 1	10 20 20 20	2.34000 2.28000 2.26000 2.24000	2.46000 2.52000 2.54000 2.56000	1823 100 100 100	1 1 1 1
SFKPOLKAP	0.92	-10.68 %	11:29:36	774	0,9200	1	42	0.90000	1.09000	226	1	2	2	[+]
SFK	0.92 0.92	0.74000 1.10000	11:28:29 11:00:00 11:00:00 11:00:00	846 380 210 10	0,9200 0,9200 0,9200 1,0300	1 1 1 1	582 200 100 200	0.85000 0.80000 0.70000 0.65000	1.10000 1.15000 1.17000 1.20000	1100 1100 1000 1100	2 2 1 2
SOFTBLUE	0.27	-1.31 %	12:21:38	4044	0,2645	2	6200	0.25700	0.26550	2600	2	63	16	[+]
SBE	0.25 0.27	0.21450 0.32150	11:38:38 11:36:14 11:25:38 11:25:10	2000 7000 3300 4000	0,2640 0,2640 0,2670 0,2530	1 1 1 1	4100 2000 5000 10000	0.25650 0.25600 0.25550 0.25500	0.26600 0.26650 0.26700 0.26800	13656 3291 15553 209	1 1 2 1
SOLARINOV	0.07	0.90 %	14:13:29	10	0,0674	1	2000	0.06220	0.06740	4498	2	33	2	[+]
SIN	0.06 0.07	0.04720 0.08740	14:00:32 12:36:58 12:36:21 12:30:18	1509 10 200 5	0,0620 0,0674 0,0620 0,0674	1 1 1 1	3215 10000 40783 24367	0.06200 0.06140 0.06130 0.06110	0.06750 0.06770 0.06800 0.06900	32000 41807 17362 14633	2 1 1 1
SONKA	2.90	2.39 %	14:25:50	1	3,0000	1	175	2.89000	3.01000	345	1	2	5	[+]
SOK	2.85 3.00	2.32000 3.48000	14:25:50 14:25:50 14:25:50 14:25:50	100 40 25 9	2,9500 2,9500 2,9400 2,9300	1 2 3 1	300 76 592 40	2.88000 2.86000 2.84000 2.80000	3.02000 3.03000 3.09000 3.10000	40 40 1000 80	1 1 1 2
STARWARD	0.00	0.00 %	16:12:17	15	64,2000	1	19	62.20000	64.20000	20	1	0	0	[+]
STA	0.00 0.00	51.40000 77.00000	15:28:27 14:18:08 14:18:08 13:57:37	70 3 2 30	62,2000 64,2000 64,2000 62,2000	3 2 1 1	193 148 38 130	62.00000 61.60000 61.00000 60.00000	65.00000 65.20000 65.80000 66.00000	71 63 20 309	1 1 1 1
STEMCELLS	0.34	0.00 %	09:34:10	50	0,3400	1	100	0.32000	0.34000	2702	2	0	0	[+]
SCS	0.34 0.34	0.27200 0.40800	09:55:43 10:17:14 09:59:17 16:37:48	100 50 135 15	0,3400 0,3400 0,3400 0,3380	2 1 2 1	300 200 2199 500	0.31200 0.31000 0.30000 0.29200	0.34200 0.34600 0.35000 0.35800	100 200 300 1000	1 1 1 1
SUNTECH	3.80	-5.88 %	14:42:30	4	3,5200	1	388	3.52000	3.60000	2410	1	35	128	[+]
SUN	3.50 3.90	3.04000 4.56000	14:42:19 14:42:08 14:42:08 14:41:32	94 314 3694 1094	3,5200 3,5200 3,5200 3,5200	3 2 1 1	1874 445 500 3000	3.51000 3.50000 3.46000 3.45000	3.65000 3.66000 3.67000 3.68000	1235 1000 1260 326	2 1 1 1
SWALLET	6.96	7.85 %	10:17:08	6	7,4200	1	40	7.00000	7.40000	111	1	1	6	[+]
SWT	6.96 7.42	5.58000 8.34000	10:16:55 10:16:55 10:14:58 10:14:33	30 64 15 50	7,4200 7,4200 7,4200 7,1800	1 1 1 1	40 100 899 20	6.92000 6.60000 6.56000 6.40000	7.48000 7.58000 7.70000 7.76000	20 25 15 30	1 1 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0,6500	1	4	0.12000	1.00000	5000	1	0	0	[+]
SYM	0.00 0.00	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 1.76000 2.00000 2.34000	499 2000 5000 1300	1 1 1 1
SYNERGA	0.72	0.00 %	09:01:13	20	0,7180	2	3802	0.66600	0.71800	779	1	0	0	[+]
SNG	0.72 0.72	0.57500 0.86100	14:45:23 14:10:37 13:27:14 13:27:14	100 100 622 999	0,7180 0,7380 0,6500 0,6510	1 1 1 1	1712 1695 175 200	0.66000 0.65200 0.64400 0.64300	0.72000 0.75000 0.76000 0.76700	2000 200 200 200	1 1 1 1
SZAR	0.14	-0.35 %	14:06:02	300	0,1440	1	1000	0.13300	0.14400	9700	1	1	0	[+]
SZR	0.14 0.14	0.11600 0.17300	09:10:37 09:01:20 11:44:23 09:00:16	210 50 93 2000	0,1445 0,1445 0,1445 0,1420	1 1 1 1	15000 1000 1000 14500	0.12650 0.12600 0.12450 0.12400	0.14450 0.14500 0.14600 0.14700	6193 67208 1000 1000	1 1 1 1
TAMEX	1.78	-1.11 %	09:01:44	2	1,7800	1	780	1.70000	1.78000	1023	1	0	0	[+]
TOS	1.78 1.78	1.42500 2.13000	10:42:49 10:42:49 09:03:28 09:02:57	1130 1177 302 498	1,8000 1,7800 1,9100 1,8000	1 1 1 1	2000 299 995 1	1.64000 1.54000 1.44000 1.10000	1.80000 1.84000 1.90000 1.91000	2473 500 500 999	1 1 1 1
TAXNET	2.89	2.76 %	09:00:11	22	2,9800	1	100	2.76000	2.98000	475	2	1	4	[+]
TXN	2.89 2.98	2.32000 3.46000	09:00:11 09:00:11 09:00:11 09:00:11	199 345 50 100	2,9700 2,9400 2,9400 2,9200	1 1 1 1	1250 1000 199 1000	2.75000 2.72000 2.63000 2.62000	3.00000 3.08000 3.20000 3.30000	17398 480 100 100	1 1 1 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0,0400	0	0	0.00000	PKC	40865	4	0	0	[+]
TXF	0.00 0.00	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	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.01000 0.02000 0.04000 0.05000	133377 425 600000 10000	4 1 1 1
TELEMEDPL	0.95	0.00 %	09:59:41	12	0,9500	1	100	0.92000	0.94500	100	1	0	0	[+]
TMP	0.95 0.95	0.76000 1.14000	10:12:56 09:53:51 10:49:11 09:25:29	12 12 12 12	0,9500 0,9500 0,9500 0,9600	1 1 1 1	100 100 100 100	0.90000 0.88000 0.87000 0.84000	0.97000 0.98000 0.99000 1.00000	100 100 100 1100	1 1 1 1
TELESTRADA	0.00	0.00 %	16:37:19	50	13,6000	1	149	13.50000	14.10000	102	1	0	0	[+]
TLS	0.00 0.00	10.90000 16.30000	16:37:19 16:45:55 14:33:31 10:07:42	150 100 75 142	13,6000 14,0000 14,0000 13,5000	1 1 1 1	150 512 500 140	13.00000 12.90000 12.50000 12.40000	14.30000 15.00000 17.30000 17.40000	330 45 400 174	1 2 1 1
TERMO2PWR	0.14	-6.45 %	14:34:25	8243	0,1305	1	60000	0.12800	0.13550	9500	1	140	18	[+]
T2P	0.13 0.14	0.11000 0.16500	14:25:06 14:15:55 13:51:46 13:50:22	15250 12000 3750 2000	0,1300 0,1300 0,1300 0,1350	1 1 1 3	7000 10000 20000 49974	0.12700 0.12600 0.12550 0.12500	0.13600 0.13800 0.14200 0.14650	8000 29995 7060 6100	1 1 1 1
TRUEGAMES	0.28	-6.04 %	11:01:21	1	0,2800	1	299	0.28000	0.29500	393	1	0	0	[+]
TGS	0.28 0.28	0.22400 0.33600	16:02:30 14:51:00 10:05:54 16:13:13	132 500 90 26	0,2980 0,2975 0,2960 0,3000	1 1 1 1	2800 4555 4100 4130	0.27800 0.27600 0.27400 0.27200	0.29800 0.30000 0.31900 0.33500	10868 9974 500 2000	1 1 1 1
UNIFIED	0.00	0.00 %	15:00:36	20	0,5000	1	10000	PKC	0.01000	10600	2	0	0	[+]
UFC	0.00 0.00	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	2 1 1 0	72000 90000 10000 0	0.03000 0.02000 0.01050 0.00000	0.01050 0.30000 0.40000 0.45000	500 2000 250 1000	1 1 1 1
URTESTE	0.00	0.00 %	15:55:57	1	85,6000	1	14	80.00000	84.80000	15	1	0	0	[+]
URT	0.00 0.00	68.60000 102.50000	15:55:57 15:47:28 15:47:28 15:39:02	14 14 5 5	81,0000 79,0000 79,0000 79,0000	1 1 1 1	50 28 100 10	70.20000 64.00000 60.00000 0.01000	85.00000 87.00000 88.00000 91.60000	13 208 10 12	1 3 1 1
VAKOMTEK	0.00	0.00 %	17:00:00	2	0,9300	1	10	0.89000	0.94000	100	1	0	0	[+]
VKT	0.00 0.00	0.74500 1.11000	17:00:00 09:00:00 09:00:00 09:00:00	1 1 1 1	0,9300 0,9700 0,9700 0,9700	1 2 1 1	1700 852 1600 1500	0.82500 0.82000 0.81000 0.65000	0.97000 0.98000 1.17000 1.29000	615 2041 3000 124	1 1 1 1
VARSAV	0.64	1.67 %	14:11:26	2000	0,6100	1	2550	0.61000	0.64000	2981	1	45	27	[+]
VAR	0.59 0.64	0.51200 0.76400	13:55:42 13:55:42 13:55:42 13:55:42	2049 2195 5000 756	0,6340 0,6320 0,6200 0,6180	1 2 2 3	50 100 100 5100	0.60800 0.60600 0.60400 0.60200	0.64600 0.64800 0.65000 0.65600	1505 2275 2500 4000	1 1 2 1
VERBICOM	1.52	0.00 %	09:00:00	10	1,5200	1	25	1.46000	1.52000	389	1	0	0	[+]
VRB	1.52 1.52	1.22000 1.82000	09:01:26 10:14:42 10:44:36 10:41:31	10 100 100 160	1,5200 1,5100 1,5100 1,5000	1 1 1 1	50 97 100 1290	1.45000 1.44000 1.43000 1.42000	1.53000 1.54000 1.55000 1.56000	100 1080 100 2020	1 2 1 2
VIDIS	5.55	-12.43 %	12:01:02	16	4,8600	2	143	4.88000	5.55000	83	1	1	7	[+]
VDS	4.86 5.55	4.44000 6.65000	12:01:02 12:01:02 11:46:11 11:46:11	400 500 3 397	5,0000 5,0000 5,5500 5,0500	1 1 1 1	125 138 500 1	4.86000 4.10000 4.02000 2.38000	5.60000 6.25000 6.30000 6.40000	378 384 367 364	1 1 1 1
VISION	0.00	0.00 %	15:00:00	9800	0,0295	1	3764	0.02500	0.02900	5000	1	0	0	[+]
VIV	0.00 0.00	0.02100 0.03800	15:00:00 15:00:00 11:00:00 15:00:00	230 500 1500 1500	0,0295 0,0295 0,0300 0,0245	1 2 1 2	4000 22350 21063 31000	0.02450 0.02400 0.02350 0.02300	0.03050 0.03250 0.03350 0.03400	11192 80038 50000 196552	1 1 1 1
VRFACTORY	0.87	-2.73 %	09:44:47	10	0,8900	1	100	0.84000	0.88000	100	1	3	3	[+]
VRF	0.85 0.89	0.70000 1.04000	09:44:14 09:44:14 09:44:14 09:15:35	200 100 100 1000	0,8800 0,8700 0,8600 0,8500	1 1 2 2	100 200 300 3530	0.83000 0.82000 0.81000 0.79000	0.89000 0.90000 0.91000 0.91500	190 5200 1432 295	1 2 1 1
WERTHHOLZ	0.00	0.00 %	17:00:00	1	0,2700	1	1985	0.25200	0.27000	2214	1	0	0	[+]
WHH	0.00 0.00	0.21600 0.32400	17:00:00 13:26:01 12:22:34 17:00:00	1860 977 1163 100	0,2700 0,2600 0,2600 0,2780	3 1 1 1	12650 2550 3300 1	0.25000 0.23000 0.21000 0.05000	0.27800 0.29200 0.29600 0.30000	2169 7000 2600 6667	1 1 1 1
WESTREAL	0.54	0.00 %	11:00:00	20	0,5420	1	1000	0.50000	0.54200	5699	2	0	0	[+]
WRE	0.54 0.54	0.43400 0.65000	11:00:00 11:00:00 15:00:00 15:00:00	20 20 1 1499	0,5420 0,5420 0,5420 0,5420	1 2 1 1	200 4128 1500 200	0.48000 0.47200 0.47000 0.45000	0.54400 0.56000 0.57000 0.58400	2132 2180 200 200	1 1 1 1
WIERZYCL	0.47	0.00 %	09:00:00	20	0,4720	2	700	0.42000	0.46000	200	1	0	0	[+]
WRL	0.47 0.47	0.37800 0.56500	09:01:36 09:13:42 09:00:00 09:01:41	20 20 20 20	0,4720 0,4720 0,4720 0,4720	1 1 2 1	500 500 550 200	0.41400 0.41200 0.41000 0.40800	0.46200 0.46400 0.46600 0.46800	200 200 200 200	1 1 1 1
XBSPROLOG	60.00	1.69 %	12:31:14	21	60,0000	1	35	57.50000	60.00000	564	2	0	1	[+]
XBS	60.00 60.00	48.00000 72.00000	12:49:07 09:15:05 14:16:42 10:22:27	1 1 107 46	59,0000 61,0000 59,5000 59,5000	1 1 3 1	1 35 63 44	57.00000 55.50000 55.00000 52.00000	61.00000 64.50000 65.00000 70.00000	199 30 300 500	1 1 1 1
XPLUS	0.00	0.00 %	16:24:57	10	2,6400	1	80	2.54000	2.64000	685	2	0	0	[+]
XPL	0.00 0.00	2.12000 3.16000	15:36:39 15:30:38 15:30:38 15:17:33	100 20 80 45	2,6300 2,5400 2,5600 2,6500	1 1 1 2	1000 100 100 849	2.53000 2.52000 2.50000 2.44000	2.67000 2.70000 2.72000 2.73000	100 100 100 100	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	56207.3	-1.16%	12-02
WIG20	1733.5	-1.86%	12-02
WIG20 Fut	1737.0	-2.03%	12-02
WIG20USD	388.1	-1.86%	12-02
mWIG40	4170.0	+0.47%	12-02
sWIG80	17978.5	+0.44%	12-02

Notowania Świat
Dow	34429.9	+0.10%	12-02
Nasdaq	11461.5	-0.18%	12-02
Nikkei	27777.9	-1.59%	12-02
DAX	14529.4	+0.27%	12-02
Ropa WTI	80.0	-1.53%	12-02
Złoto	1797.6	-0.30%	12-02

Notowania Waluty
EUR/PLN	4.67839	-0.25%	12-02
CHF/PLN	4.73624	-0.41%	12-02
USD/PLN	4.44165	-0.35%	12-02
EUR/USD	1.05330	+0.09%	12-02
GBP/USD	1.22816	+0.19%	12-02
USD/JPY	134.315	-0.75%	12-02

Forum
» pgnig -> PKN ORLEN [4][PKN]
» Usunięcie Akcji Kania z mojego... [6][KAN]
» Notowania dynamiczne [0]
» KONIEC KOREKTY?!?!?! [2]
» dziwne zlecenie [2][PKN]
» Zmiana nazwy SMSKREDYT na... [2][SMS]
» Zysk/strata [2]
» Usunìęcie akcji PGNIG [3][PGN]
» usuniecie getinobla [3][GNB]
» prosba o dodanie [0]

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