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	3.90	-3.94 %	16:39:17	500	3,9000	1	75	3.90000	4.00000	496	1	3	12	[+]
01C	3.84 4.05	3.12000 4.68000	16:25:07 16:25:07 16:25:07 12:55:41	351 558 120 343	3,8800 3,8800 3,8800 3,9000	1 1 1 2	313 10 1500 1716	3.88000 3.87000 3.86000 3.85000	4.01000 4.04000 4.05000 4.06000	1000 1400 863 88	1 1 2 1
1SOLUTION	0.13	-5.69 %	15:05:40	120	0,1226	1	2000	0.12340	0.12960	2000	1	50	6	[+]
ONE	0.12 0.13	0.10400 0.15560	15:05:40 15:05:40 15:05:40 15:05:40	4000 1000 3330 1000	0,1238 0,1240 0,1284 0,1286	1 2 1 1	10000 2671 13500 5000	0.12320 0.12260 0.12200 0.12180	0.12980 0.13000 0.13300 0.13360	1500 90492 1000 2000	1 1 1 1
4MASS	2.36	0.64 %	17:00:00	195	2,3750	1	305	2.37500	2.38000	1781	2	11	26	[+]
4MS	2.36 2.45	1.88800 2.83000	16:36:01 16:26:59 15:50:58 15:50:07	1808 129 1000 10	2,3700 2,3650 2,3800 2,3800	4 1 3 2	2807 10000 2940 2000	2.36000 2.35000 2.34000 2.33000	2.39000 2.39500 2.40000 2.41000	129 2000 2900 1000	1 1 1 1
4MOBILITY	1.77	0.00 %	09:00:00	2	1,7700	1	20	1.70000	1.77000	17	1	0	0	[+]
4MB	1.77 1.77	1.42000 2.12000	10:35:34 10:35:26 10:35:26 10:35:26	1 10 50 50	1,7700 1,7600 1,7400 1,6800	1 1 1 1	25 25 658 25	1.65000 1.60000 1.57000 1.56000	1.78000 1.80000 1.83000 1.85000	254 100 150 125	2 1 2 2
ABAK	3.70	0.00 %	15:02:14	1	3,8600	1	590	3.70000	3.86000	1197	2	0	0	[+]
ABK	3.70 3.86	2.96000 4.44000	11:10:49 09:07:11 17:00:00 15:50:11	10 1 224 10	3,7000 3,8600 3,7000 3,8600	1 1 1 1	90 2000 900 180	3.20000 3.10000 3.00000 2.80000	4.64000 4.70000 4.80000 5.00000	265 1166 500 762	1 1 1 3
ABSINVEST	0.88	2.30 %	15:56:51	40	0,8900	1	320	0.83000	0.89000	5230	3	1	1	[+]
AIN	0.88 0.89	0.70400 1.05500	15:56:51 15:56:51 15:56:51 15:56:51	200 160 200 200	0,8880 0,8860 0,8840 0,8820	1 1 1 1	200 200 101 799	0.82000 0.81800 0.81600 0.81400	0.89200 0.89400 0.89600 0.89800	250 210 180 200	1 2 2 1
ACARTUS	0.42	0.00 %	09:15:35	20	0,4200	1	500	0.39000	0.42000	4922	1	0	0	[+]
ACA	0.42 0.42	0.33600 0.50400	15:40:18 15:40:18 15:40:18 13:29:13	58 500 200 12000	0,4200 0,4200 0,4160 0,3900	1 2 1 1	500 900 200 500	0.38900 0.38800 0.38600 0.38500	0.42200 0.42400 0.42600 0.42800	500 500 2500 500	1 1 2 1
ADATEX	0.26	0.00 %	09:38:21	2000	0,2640	1	50	0.25400	0.26000	200	1	2	1	[+]
ADX	0.26 0.26	0.21200 0.31600	09:42:03 11:27:28 16:49:49 16:49:49	40 40 1 200	0,2640 0,2640 0,2640 0,2620	1 1 1 1	196 1 100 2499	0.24800 0.24600 0.24400 0.23200	0.26400 0.27800 0.28000 0.28800	7919 1999 1000 3600	1 1 1 1
AERFINANC	0.00	0.00 %	11:00:00	100	0,1360	1	200	0.10400	PKC	1454697	8	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 0	500 6400 1000 0	0.09300 0.08000 0.07000 0.00000	0.13800 0.15000 0.16300 0.16900	200 4000 3400 100	1 2 1 1
AFHOL	2.97	-15.10 %	15:05:55	146	2,5300	1	650	2.53000	2.97000	190	1	1	2	[+]
AFH	2.53 2.97	2.38000 3.56000	15:05:54 15:04:31 15:00:00 11:00:00	78 303 199 10	2,5300 2,5300 2,5300 2,9700	1 1 1 2	1000 50 1000 150	2.52000 2.50000 2.22000 2.00000	2.98000 3.09000 3.10000 3.30000	10 200 1250 111	1 1 2 1
AGROLIGA	17.85	-0.84 %	12:58:13	8	17,7000	1	225	17.75000	18.05000	20	1	0	6	[+]
AGL	17.70 18.10	14.30000 21.40000	12:58:13 09:20:17 09:20:17 09:20:17	10 74 20 28	17,7000 18,1000 18,1000 18,0500	1 1 1 1	292 1000 10 33	17.70000 17.60000 17.50000 17.40000	18.10000 18.20000 18.30000 18.35000	92 5 30 114	1 1 1 5
AITON	0.28	0.00 %	09:36:13	229	0,2800	2	611	0.28000	0.29300	1899	1	0	0	[+]
AIT	0.28 0.28	0.22400 0.33600	11:08:14 11:07:27 11:07:27 10:00:36	29 971 500 100	0,2800 0,2800 0,2810 0,2990	1 1 1 1	500 500 1000 500	0.27700 0.27600 0.27500 0.27100	0.29400 0.29800 0.30000 0.31000	950 500 9139 500	2 1 1 1
AKCEPTFIN	0.00	0.00 %	15:05:19	9999	2,0200	1	1000	PKC	1.99000	503	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	500 1000 1 1667	0.37000 0.36200 0.33000 0.30000	2.00000 2.02000 3.00000 3.36000	1000 1312 500 7804	1 1 1 1
ANALIZY	13.50	-2.88 %	09:00:00	2	13,5000	1	27	13.50000	14.40000	25	1	0	0	[+]
AOL	13.50 13.50	10.80000 16.20000	16:29:05 16:29:05 12:57:36 11:32:05	50 750 35 65	13,9000 13,9000 13,5000 13,5000	1 1 1 1	16 50 80 15	13.00000 12.50000 12.10000 12.00000	14.50000 14.90000 15.00000 15.90000	35 90 20 40	2 1 1 1
APANET	2.89	1.72 %	09:55:46	914	2,9500	1	590	2.80000	2.95000	168	1	1	4	[+]
APA	2.89 2.95	2.32000 3.46000	09:55:46 09:55:46 09:51:30 09:51:30	50 36 306 50	2,9300 2,8900 2,8900 2,8900	1 1 1 1	50 50 50 50	2.79000 2.75000 2.69000 2.60000	2.97000 3.04000 3.08000 3.10000	1525 50 34 1000	1 1 1 1
APIS	0.02	-1.57 %	16:44:34	3	0,0250	1	1816	0.02500	0.02550	9807	1	134	3	[+]
ASA	0.02 0.03	0.01700 0.03140	16:44:19 16:42:33 16:41:36 16:29:10	193 111 14807 2	0,0255 0,0256 0,0255 0,0250	4 2 1 1	98984 150000 50000 45233	0.02410 0.02400 0.02380 0.02350	0.02560 0.02570 0.02640 0.02650	65109 111360 60000 141500	3 2 1 2
APOLLO	0.00	0.00 %	15:00:00	50	0,9000	1	2000	0.83000	0.90000	556	1	0	0	[+]
APC	0.00 0.00	0.72000 1.08000	15:14:24 15:14:24 11:00:00 11:00:00	154 576 2 998	0,8700 0,8700 0,8700 0,8700	1 1 1 1	200 625 1050 800	0.81000 0.80000 0.77000 0.70000	0.98800 0.99000 1.00000 1.03500	594 1000 1405 1120	1 1 1 1
APS	3.80	4.06 %	14:16:33	20	4,1000	1	5	3.60000	4.10000	190	1	2	6	[+]
APS	3.72 4.10	3.04000 4.56000	13:29:54 13:07:08 13:07:08 11:38:45	77 436 538 538	3,9000 3,9000 3,7400 3,7200	1 1 1 1	2846 5 199 400	3.50000 3.30000 3.22000 3.20000	4.16000 4.26000 4.28000 4.30000	450 1 179 215	1 1 1 1
AQUABB	14.70	-0.66 %	15:17:01	1	15,0000	1	5	14.40000	15.00000	91	1	0	0	[+]
AQU	14.70 15.00	11.80000 17.60000	15:17:01 09:36:55 09:33:55 11:24:51	13 2 5 21	14,7000 14,7000 14,7000 15,1000	1 1 2 1	5 5 80 5	14.20000 14.00000 13.70000 13.20000	15.10000 15.50000 15.80000 15.90000	169 6 5 90	1 2 1 1
AQUAPOZ	0.00	0.00 %	15:40:59	5	9,9600	1	23	9.54000	10.80000	474	1	0	0	[+]
AQA	0.00 0.00	7.98000 11.95000	15:40:59 15:35:34 10:03:44 09:00:00	30 198 50 2	9,9800 10,1500 9,9600 9,6400	1 1 1 1	150 79 20 1	9.30000 8.22000 8.20000 6.80000	11.40000 12.00000 12.70000 13.50000	500 500 500 500	1 1 1 1
ARTGAMES	1.37	3.46 %	17:00:00	10	1,4360	1	101	1.40000	1.43600	190	1	3	5	[+]
ARG	1.37 1.44	1.09800 1.64600	17:00:00 11:57:10 11:20:32 09:57:50	100 1324 1000 176	1,4360 1,4000 1,3860 1,4000	2 1 1 1	7100 250 100 100	1.38000 1.37400 1.36800 1.36000	1.43800 1.44000 1.45600 1.45800	1336 3149 250 1100	2 1 1 1
ASMODEV	0.92	3.26 %	16:14:32	140	0,9500	1	221	0.88800	0.95000	60	1	5	4	[+]
AMV	0.88 0.95	0.73600 1.10000	16:13:04 16:13:04 11:29:23 11:07:10	2760 100 1300 107	0,9500 0,9500 0,9480 0,8820	1 1 1 1	793 3500 100 799	0.88200 0.88000 0.87000 0.80200	0.96000 0.99000 1.00000 1.01500	100 100 100 500	1 1 1 1
ASTRO	0.24	-0.84 %	09:43:28	100	0,2370	1	700	0.23000	0.23600	1500	1	0	0	[+]
ASR	0.24 0.24	0.19000 0.28400	15:03:02 12:46:35 09:00:00 12:44:54	50 100 1000 100	0,2390 0,2360 0,2390 0,2420	1 1 1 1	1000 800 1500 3309	0.22500 0.22200 0.21700 0.21600	0.23700 0.23900 0.24000 0.24200	7972 1800 18100 1600	2 1 1 1
ATCCARGO	17.45	2.29 %	17:00:00	1	17,8500	1	966	17.55000	17.85000	374	1	7	118	[+]
ATA	17.00 18.40	14.00000 20.90000	16:18:06 16:18:06 15:59:04 14:38:56	1000 34 6 1	17,5500 17,5000 17,5000 17,5000	1 1 1 3	250 143 150 200	17.25000 17.20000 17.10000 17.00000	17.90000 18.45000 18.50000 18.60000	220 350 517 300	1 1 4 2
ATONHT	0.00	0.00 %	11:00:00	400	0,1780	1	1500	0.10200	PKC	6071	3	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	5000 1100 10000 100	0.10100 0.10000 0.05020 0.05000	0.10000 0.14000 0.15000 0.17800	5000 500 20359 6000	1 1 1 1
AUXILIUM	0.00	0.00 %	13:29:56	89	1,5800	1	20	1.52000	1.60000	100	1	0	0	[+]
AUX_	0.00 0.00	1.27000 1.89000	13:28:55 13:28:55 13:28:55 09:33:59	401 20 569 10	1,4800 1,4800 1,4900 1,5600	1 1 1 1	20 50 200 200	1.50000 1.46000 1.44000 1.43000	1.62000 1.64000 1.66000 1.68000	100 100 100 100	1 1 1 1
AZTEC	3.28	0.00 %	10:42:52	5	3,2800	1	20	3.22000	3.28000	288	1	0	0	[+]
AZC	3.28 3.28	2.64000 3.92000	09:43:43 15:41:50 16:26:31 16:26:31	10 44 48 25	3,2800 3,2800 3,3000 3,3000	1 1 1 1	500 50 100 100	3.20000 3.14000 3.10000 3.04000	3.30000 3.32000 3.36000 3.38000	50 820 40 50	1 1 1 1
BALTICON	0.00	0.00 %	11:32:18	2	13,2000	1	3	12.60000	12.70000	158	1	0	0	[+]
BLT	0.00 0.00	10.60000 15.80000	11:29:07 11:29:07 11:29:07 11:29:07	156 3 20 1	12,6000 12,6500 12,7000 12,8000	1 1 1 1	1 166 1 65	12.40000 12.10000 12.00000 11.55000	13.20000 13.25000 13.70000 13.90000	150 65 100 172	1 1 1 1
BERGHOLDI	0.41	-3.57 %	15:00:00	2000	0,4050	1	24719	0.39200	0.40500	3368	2	4	2	[+]
BRH	0.41 0.41	0.32400 0.48600	11:22:03 11:01:50 11:01:50 11:00:00	532 368 732 295	0,4050 0,4050 0,4050 0,4050	3 1 2 2	1327 1499 3500 5500	0.38000 0.35100 0.35000 0.30000	0.41900 0.42000 0.43100 0.43500	3000 11310 2000 6502	1 2 1 1
BIOERG	0.00	0.00 %	16:49:44	5612	0,1355	1	10000	0.13500	0.12900	1000	1	0	0	[+]
BER	0.00 0.00	0.10850 0.16250	16:07:57 10:36:32 10:36:18 10:32:38	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	3 1 1 1	27 1500 2500 3000	0.13400 0.13350 0.13150 0.13100	0.13000 0.13500 0.13850 0.14300	500 1047 1000 2500	1 1 1 1
BIOGENED	0.00	0.00 %	16:45:24	77	13,0000	1	78	12.90000	13.50000	600	1	0	0	[+]
BGD	0.00 0.00	10.40000 15.60000	11:09:32 15:34:11 12:26:15 11:18:47	77 77 45 40	12,9000 13,0000 12,9000 13,1000	1 1 1 1	692 83 15 46	12.20000 12.10000 11.10000 11.00000	13.80000 14.50000 15.50000 16.70000	73 65 153 85	1 1 1 1
BIOMASS	0.27	0.92 %	17:00:00	581	0,2745	1	335	0.27400	0.27450	4419	1	131	36	[+]
BEP	0.27 0.28	0.21900 0.32800	17:00:00 16:49:41 16:46:19 16:36:26	419 50 1500 1825	0,2745 0,2685 0,2740 0,2740	1 4 1 1	7385 6082 373 62	0.27000 0.26800 0.26750 0.26700	0.27500 0.27550 0.27800 0.27850	1673 4000 6615 5000	1 1 1 1
BKDGAMES	7.67	-0.65 %	09:32:01	550	7,6700	1	20	7.56000	7.68000	30	1	1	4	[+]
BKD	7.67 7.67	6.14000 9.20000	09:10:20 09:09:43 09:09:43 09:09:43	15 270 20 30	7,7200 7,5000 7,6600 7,6800	1 1 1 1	30 30 80 30	7.46000 7.42000 7.32000 7.24000	7.70000 7.72000 7.74000 7.77000	30 15 30 78	1 1 1 1
BLACKPOIN	1.06	0.00 %	09:00:00	10	1,0600	1	700	1.03000	1.06000	1580	2	0	0	[+]
BPN	1.06 1.06	0.85000 1.27000	16:46:24 13:34:40 12:52:39 10:24:37	10 138 367 633	1,0600 1,0000 1,0300 1,0300	1 1 1 1	2112 500 2899 50	1.00000 0.99000 0.98000 0.95000	1.08000 1.09000 1.10000 1.11000	930 2600 500 1111	1 1 1 1
BLOOBER	22.00	-0.68 %	17:00:00	2	21,9000	1	55	21.60000	21.90000	1654	3	36	783	[+]
BLO	21.30 22.15	17.60000 26.40000	17:00:00 17:00:00 16:48:03 16:41:26	91 141 2 88	21,9000 21,9000 21,8000 21,5500	1 1 3 3	412 589 1085 661	21.55000 21.50000 21.45000 21.40000	21.95000 22.00000 22.15000 22.20000	100 2274 609 671	1 3 3 2
BLUETAX	10.20	-5.56 %	11:00:00	10	10,2000	2	65	9.50000	10.80000	197	2	0	0	[+]
BTG	10.20 10.20	8.20000 12.20000	11:00:00 11:00:00 11:00:00 11:00:00	2 35 50 10	10,8000 10,8000 10,8000 10,8000	1 1 1 1	84 20 20 20	9.00000 8.00000 7.80000 7.40000	11.00000 12.00000 13.60000 14.00000	10 107 191 218	1 1 2 1
BPC	0.25	1.22 %	15:00:00	120	0,2480	1	100	0.23900	0.24800	2013	1	0	0	[+]
BPC	0.25 0.25	0.19850 0.29700	11:00:00 15:00:00 15:00:00 15:00:00	50 16 200 1000	0,2450 0,2480 0,2480 0,2390	1 1 1 2	100 2000 100 15100	0.23000 0.22100 0.22000 0.21000	0.25000 0.25500 0.26000 0.26700	100 7479 7000 10000	1 2 1 1
BRAS	0.00	0.00 %	17:00:00	200	0,2395	1	980	0.25000	PKC	28503	13	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	1654 1000 1000 2500	0.24000 0.19160 0.16700 0.16520	0.18000 0.20000 0.21950 0.23600	3278 23164 2350 15000	1 5 1 1
BTCSTUDIO	0.37	0.27 %	16:23:15	2061	0,3750	1	1499	0.34400	0.37500	2826	1	3	1	[+]
BTC	0.37 0.38	0.30000 0.44800	16:23:15 09:15:23 17:00:00 16:49:22	939 20 1 3980	0,3740 0,3740 0,3740 0,3600	1 1 1 1	3000 2089 2000 4200	0.34300 0.34200 0.34100 0.32600	0.37800 0.44800 0.45500 0.50000	2674 2499 243 10000	1 2 1 1
CANNABIS	0.35	-5.31 %	17:00:00	2251	0,3300	1	249	0.33000	0.33100	7000	2	241	80	[+]
CBD	0.33 0.35	0.28000 0.41900	16:48:25 16:39:51 16:39:16 16:38:52	4113 4566 434 1000	0,3300 0,3305 0,3305 0,3305	1 1 1 1	1701 4936 5900 2000	0.32650 0.32600 0.32550 0.32500	0.33150 0.33200 0.34500 0.34700	39 8747 6887 3367	1 2 2 2
CARBON	14.95	2.74 %	16:23:37	61	15,0000	1	180	14.60000	15.00000	39	1	0	3	[+]
CRB	14.95 15.20	12.00000 17.90000	16:23:37 13:26:30 09:32:25 09:32:25	79 1 11 39	14,9500 15,1000 15,2000 15,1500	1 1 1 1	20 20 39 80	14.00000 13.60000 13.55000 13.50000	15.20000 15.80000 15.85000 15.90000	149 100 39 70	1 1 1 1
CARPATHIA	2.77	-6.41 %	16:36:24	24	2,6300	1	30	2.50000	2.63000	210	1	1	4	[+]
CRC	2.30 2.77	2.22000 3.32000	15:40:39 15:39:22 15:39:22 15:39:22	410 2 100 249	2,4800 2,3000 2,3200 2,3300	1 1 1 1	54 30 30 18	2.48000 2.40000 2.34000 2.30000	2.64000 2.66000 2.68000 2.70000	30 30 30 30	1 1 1 1
CCS	2.54	-11.54 %	17:00:00	696	2,3000	1	100	2.20000	2.30000	204	1	6	14	[+]
CCS	2.30 2.54	2.04000 3.04000	16:48:01 15:33:47 15:33:47 14:24:02	100 75 36 1564	2,3000 2,4000 2,4000 2,4000	1 1 1 1	299 100 200 200	2.04000 2.00000 1.90000 1.80000	2.40000 2.50000 2.58000 2.60000	1489 100 300 2800	2 1 1 2
CDA	19.15	0.00 %	16:15:01	482	19,1500	1	40	19.05000	19.30000	10	1	2	41	[+]
CDA	19.00 19.15	15.35000 22.90000	13:58:41 13:39:41 13:39:41 13:39:41	1270 11 24 19	19,1500 19,0000 19,0000 19,0500	1 1 1 2	225 17 10 40	19.00000 18.90000 18.70000 18.60000	19.40000 19.50000 19.55000 19.60000	120 33 174 500	1 2 3 1
CFG	12.20	-1.25 %	17:00:00	1	11,8500	1	25	11.40000	11.85000	169	1	6	65	[+]
CFG	11.40 12.20	9.76000 14.60000	16:48:00 15:10:01 15:10:01 15:07:54	16 327 108 220	11,4000 11,4500 11,4500 11,4500	1 1 1 1	30 151 100 93	11.35000 11.30000 11.25000 11.20000	11.90000 12.15000 12.20000 12.25000	257 500 932 165	1 1 4 1
CHERRY	16.55	-0.30 %	16:49:50	7	16,4500	1	11	16.00000	16.45000	93	1	0	7	[+]
CHP	15.70 16.55	13.25000 19.85000	15:04:55 14:19:18 14:19:18 14:19:18	10 26 100 24	16,4000 15,7000 15,7500 15,8000	1 1 1 1	19 100 70 45	15.80000 15.65000 15.60000 15.55000	16.50000 16.55000 16.80000 17.00000	1071 74 8 150	2 1 1 1
CODEADDIC	0.91	1.34 %	17:00:00	1	0,9100	1	100	0.86400	0.91000	5438	1	20	19	[+]
CDT	0.90 0.98	0.72800 1.09000	16:22:40 11:30:55 11:30:24 11:27:14	1100 30 1000 300	0,9000 0,9100 0,9100 0,9100	1 1 1 1	699 1500 100 800	0.86200 0.86000 0.85600 0.85400	0.96000 0.97000 0.97800 0.99000	322 500 150 500	1 1 1 1
COLUMBUS	8.00	0.00 %	15:29:19	311	8,0000	1	12	8.50000	PKC	30	1	5	41	[+]
CLC	8.00 8.00	6.40000 9.60000	15:28:24 15:14:21 15:03:08 15:01:03	205 433 200 105	8,0000 8,0000 8,0000 8,0000	1 1 1 4	94 500 20 1397	7.80000 7.60000 7.55000 7.50000	8.00000 8.10000 8.20000 8.25000	2511 2323 600 153	7 3 3 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	1	1000	0.10000	PKC	2946	5	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	1 0 0 0	10000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.60000 1.00000 1.03000 1.33000	1300 10000 6725 3500	1 1 4 1
CZARNKOW	0.17	-14.50 %	15:17:16	1100	0,1710	1	300	0.16550	0.17100	30008	1	4	1	[+]
BRO	0.17 0.18	0.13700 0.20500	15:17:16 15:17:16 14:37:44 09:45:56	200 2000 300 50	0,1710 0,1750 0,1710 0,2000	1 1 1 2	1173 1660 3000 511	0.16000 0.15500 0.14850 0.14600	0.19950 0.20000 0.20900 0.21000	200 26120 253 5646	1 1 1 1
DANKS	0.00	0.00 %	14:41:45	4000	0,7100	1	3500	0.69000	0.71000	7000	1	0	0	[+]
DNS	0.00 0.00	0.57000 0.85000	14:04:59 09:51:09 09:50:38 16:01:11	500 208 5792 1	0,6900 0,7300 0,7300 0,7350	1 1 2 1	1500 10000 11000 300	0.67000 0.66000 0.65000 0.61000	0.73000 0.73500 0.74000 0.75000	1792 9181 2000 4500	1 1 1 1
DBENERGY	29.40	-0.34 %	17:00:00	8	29,3000	2	336	29.00000	29.30000	2	1	2	49	[+]
DBE	29.00 29.40	23.60000 35.20000	16:10:02 15:35:56 15:30:12 15:30:12	10 114 20 50	29,4000 29,0000 29,0000 29,0000	1 1 1 2	100 10 10 65	28.80000 28.70000 28.60000 28.50000	29.40000 29.60000 29.70000 29.90000	100 10 13 400	1 2 2 1
DDISTANCE	1.16	1.73 %	17:00:00	111	1,1750	1	300	1.13000	1.17500	1361	1	7	8	[+]
DDI	1.12 1.19	0.92800 1.39000	14:46:53 13:33:54 13:19:02 13:16:45	10 123 22 1200	1,1750 1,1900 1,1800 1,1600	1 2 1 5	900 528 3000 20629	1.12500 1.12000 1.11000 1.10000	1.18000 1.20000 1.24000 1.24500	3000 3834 499 1335	1 2 1 1
DEKTRA	12.90	0.00 %	16:07:28	1	12,9000	2	176	12.90000	13.10000	102	1	3	41	[+]
DKR	12.80 13.20	10.40000 15.40000	15:34:29 15:17:14 13:42:21 13:42:21	50 70 119 77	13,1000 13,1000 12,8000 12,9000	7 4 9 11	865 450 843 2070	12.80000 12.70000 12.60000 12.50000	13.20000 13.30000 13.40000 13.50000	442 583 410 191	3 3 2 1
DRAGEUS	1.66	0.00 %	11:25:34	10	1,6600	1	20	1.60000	1.66000	346	2	0	0	[+]
DRG	1.54 1.66	1.33000 1.99000	09:15:54 09:03:24 17:00:00 15:21:09	1 10 10 1	1,5400 1,6600 1,6600 1,5400	1 1 1 1	20 30 98 50	1.58000 1.57000 1.54000 1.50000	1.67000 1.68000 1.70000 1.72000	935 200 533 150	1 1 2 1
DRAGOENT	42.90	1.42 %	17:01:32	5	42,8000	1	55	42.80000	42.85000	8	1	2	87	[+]
DGE	41.10 43.20	34.35000 51.40000	17:00:00 16:46:00 16:45:09 16:36:07	5 10 130 50	42,8000 42,8500 42,8500 42,9000	2 1 1 1	6 10 3221 10	42.30000 42.10000 42.00000 41.15000	42.90000 42.95000 43.00000 43.10000	70 61 10 103	1 1 1 1
DUALITY	3.02	0.66 %	16:38:56	200	3,0500	1	2500	2.98000	3.05000	1545	2	3	9	[+]
DUA	2.98 3.07	2.42000 3.62000	16:22:37 16:22:37 12:58:40 12:56:26	900 100 430 50	2,9800 2,9800 2,9800 3,0700	2 1 2 1	830 200 950 822	2.97000 2.96000 2.95000 2.94000	3.07000 3.09000 3.10000 3.11000	50 1000 250 100	1 1 1 1
EASYCALL	5.12	2.40 %	09:48:11	20	5,1200	1	22	5.00000	5.10000	65	1	0	0	[+]
ECL	5.12 5.12	4.10000 6.14000	16:49:56 15:56:21 13:00:42 13:00:42	18 1000 500 40	5,0000 5,0000 5,0000 5,0200	1 1 1 1	25 25 100 1000	4.96000 4.90000 4.88000 4.86000	5.12000 5.28000 5.30000 5.40000	178 75 465 525	1 1 1 1
ECCGAMES	0.70	-3.44 %	16:06:24	300	0,6740	2	700	0.67200	0.69800	300	1	16	11	[+]
ECC	0.67 0.71	0.56000 0.83600	11:34:16 11:34:16 11:34:16 11:28:46	300 200 500 400	0,6720 0,6720 0,6760 0,6980	2 1 1 1	6002 300 200 200	0.67000 0.66400 0.66200 0.65400	0.70000 0.70400 0.71000 0.71200	4000 300 5008 100	3 1 2 1
ECO5TECH	1.87	-1.18 %	16:46:40	50	1,8380	1	50	1.83600	1.85000	740	1	1	3	[+]
ECT	1.84 1.90	1.49600 2.24000	13:45:25 13:24:01 13:23:42 13:03:50	200 150 50 60	1,8500 1,8400 1,8400 1,8800	1 1 1 1	70 50 100 100	1.83200 1.82000 1.80200 1.80000	1.89600 1.89800 1.90000 1.91000	50 175 1677 100	1 1 2 1
EFENERGII	0.21	-0.46 %	09:49:31	50	0,2170	1	1000	0.20600	0.21400	2200	1	30	6	[+]
EFE	0.21 0.22	0.16500 0.24700	09:43:06 09:42:45 09:42:45 09:42:45	150 23000 2000 1000	0,2150 0,2050 0,2050 0,2050	2 1 1 2	16200 6103 1100 2980	0.20300 0.20200 0.20100 0.20000	0.21500 0.21700 0.21800 0.21900	4000 3550 2466 3400	1 1 1 1
EKIOSK	1.48	-2.63 %	13:13:09	280	1,4800	1	20	1.46000	1.56000	620	2	0	0	[+]
EKS	1.48 1.48	1.19000 1.77000	13:12:13 14:19:17 14:19:09 14:19:01	20 20 20 20	1,4800 1,5200 1,5400 1,5600	1 2 3 1	100 700 370 20	1.44000 1.42000 1.40000 1.38000	1.58000 1.60000 1.62000 1.64000	620 710 50 100	2 2 1 1
EKIPA	4.13	-1.43 %	17:00:00	10	4,1400	1	22	4.01000	4.14000	90	1	11	43	[+]
EEE	3.94 4.15	3.30500 4.95500	16:42:18 16:07:36 15:55:44 15:55:44	10 3 165 95	4,0100 4,0100 4,0100 4,0150	2 1 1 1	1619 500 200 955	4.00000 3.99000 3.96000 3.94500	4.15000 4.18000 4.19000 4.20000	490 100 300 750	3 1 1 3
EKOPARK	7.50	-0.26 %	14:35:16	2	7,8200	1	4	7.50000	7.70000	133	1	0	0	[+]
EPR	7.50 7.82	6.00000 9.00000	14:33:17 16:40:59 15:22:25 10:11:49	16 16 20 72	7,5000 7,8400 7,9000 7,9000	1 1 1 2	20 20 20 91	7.40000 7.30000 7.20000 7.10000	7.80000 7.84000 7.86000 7.88000	181 4 20 81	1 1 1 1
EKOPOL	8.10	-0.24 %	16:16:10	52	8,3800	1	247	8.10000	8.38000	73	1	1	11	[+]
EGH	7.94 8.38	6.48000 9.72000	16:16:10 16:16:10 16:16:10 12:47:45	30 35 9 16	8,3800 8,1600 8,1600 8,1600	1 1 1 1	185 127 127 401	7.94000 7.92000 7.88000 7.80000	8.40000 8.50000 8.66000 8.68000	500 247 440 343	1 1 1 1
EMONT	0.22	13.33 %	15:12:48	233	0,2380	1	100	PKC	0.23600	2000	1	13	3	[+]
ELM	0.22 0.24	0.17600 0.26400	15:12:48 15:12:48 15:00:00 15:00:00	1095 700 500 500	0,2380 0,2380 0,2380 0,2380	1 1 1 1	1000 60 2000 1000	0.24400 0.19000 0.17200 0.17100	0.23800 0.24000 0.25000 0.25600	7078 2168 19853 717	2 1 5 1
EMPERIA	14.60	0.00 %	09:48:18	80	14,6000	2	90	14.00000	14.60000	125	2	0	2	[+]
EMP	14.60 14.60	11.70000 17.50000	09:25:31 17:00:00 14:43:28 13:37:29	79 1 80 180	14,6000 14,6000 14,0000 13,9000	1 1 1 2	224 136 400 150	13.90000 13.80000 13.50000 13.40000	14.80000 15.20000 15.50000 16.05000	55 80 90 150	1 1 1 1
EMUZYKA	0.00	0.00 %	09:04:59	20	6,8000	1	500	6.60000	7.00000	143	1	0	0	[+]
EMU	0.00 0.00	5.45000 8.15000	09:00:16 09:00:00 09:00:00 17:00:00	20 140 40 140	6,7000 7,1000 7,1000 7,2000	1 1 1 1	154 30 13 200	6.55000 6.50000 3.00000 2.04000	7.85000 7.90000 8.70000 10.00000	80 1000 115 280	1 1 1 2
ESKIMOS	0.10	0.00 %	11:00:00	100	0,1020	1	1000	0.09200	0.10200	300	1	0	0	[+]
ESK	0.10 0.10	0.08200 0.12200	11:00:00 15:07:17 15:00:00 15:00:00	100 1300 200 1144	0,1020 0,1020 0,1020 0,1080	1 1 6 1	500 1000 88500 1000	0.09000 0.08800 0.08600 0.08300	0.10800 0.11400 0.11800 0.12000	356 600 1000 500	1 1 1 1
ETNASOFT	0.19	-5.79 %	17:00:00	1	0,1790	1	6201	0.16700	0.17900	7536	1	58	10	[+]
ETN	0.17 0.19	0.15200 0.22800	16:38:26 16:34:31 16:34:31 14:54:57	400 751 1312 1	0,1740 0,1680 0,1680 0,1830	1 2 1 1	1000 25540 10976 75330	0.15500 0.15300 0.15200 0.14200	0.18000 0.18300 0.18800 0.19000	2000 2300 4000 42400	1 1 1 3
EUROSNACK	2.10	9.52 %	17:00:00	400	2,3000	1	5671	2.10000	2.30000	600	1	2	5	[+]
ECK	2.10 2.32	1.68000 2.52000	16:40:57 16:39:53 16:45:05 13:21:31	5 1958 1000 1000	2,3200 2,1000 2,1000 2,2000	2 1 1 2	2000 500 500 2466	2.00000 1.95000 1.90000 1.88000	2.32000 2.34000 2.38000 2.40000	1995 1820 2000 500	1 1 1 1
EUROTAX	3.48	10.83 %	09:24:20	1	3,4800	1	400	3.16000	3.40000	1147	1	0	0	[+]
ETX	3.48 3.48	2.80000 4.16000	09:07:20 09:05:29 14:05:55 10:43:08	1 1 700 100	3,1400 3,1400 3,1200 3,4800	3 1 2 1	1255 9299 15000 70	3.14000 3.12000 3.02000 2.96000	3.48000 3.60000 3.64000 3.66000	2671 3012 303 850	2 2 1 2
EXCELLENC	0.14	0.28 %	17:00:00	1	0,1414	2	1136	0.13300	0.14140	1640	1	38	5	[+]
EXC	0.13 0.14	0.11280 0.16880	16:05:56 15:19:31 14:03:09 14:03:09	1 1373 1491 9	0,1414 0,1330 0,1426 0,1422	3 1 1 13	101009 2000 6575 1120	0.13000 0.12900 0.12840 0.12800	0.14180 0.14200 0.14280 0.14380	12895 56376 1000 3500	1 1 1 1
FABRYKAKD	0.00	0.00 %	11:00:00	275	0,1000	1	2500	0.08100	0.10000	38575	3	0	0	[+]
FKD	0.00 0.00	0.08000 0.12000	15:00:00 15:04:14 15:00:00 15:01:34	150 500 1500 999	0,1000 0,0800 0,0800 0,1000	1 1 1 2	1000 6800 25000 11001	0.05300 0.04700 0.02000 0.01000	0.10200 0.11100 0.11600 0.12000	21403 7300 1700 8235	1 1 1 2
FARM51	24.70	2.43 %	17:00:00	20	25,3000	1	100	24.90000	25.30000	30	1	6	146	[+]
F51	24.70 25.65	19.76000 29.60000	17:00:00 17:00:00 17:00:00 16:46:31	36 34 105 13	25,3000 25,3000 25,3000 25,3000	2 1 1 3	46 55 200 310	24.85000 24.80000 24.75000 24.70000	25.35000 25.50000 25.60000 25.65000	171 420 102 70	2 2 1 1
FEMTECH	0.00	0.00 %	11:00:00	212	0,8900	1	22	0.81000	0.85000	1273	1	0	0	[+]
FEM	0.00 0.00	0.71200 1.06500	11:00:00 11:00:00 15:00:00 15:00:00	912 1000 544 10	0,8900 0,8900 0,8980 0,9000	1 1 1 1	625 999 200 2000	0.80000 0.73000 0.70000 0.57000	0.87000 0.89000 0.90000 0.93000	216 331 556 2468	1 1 1 2
FOREVEREN	4.94	-0.31 %	15:21:01	132	4,8650	1	596	4.86500	4.87000	750	1	4	21	[+]
FOR	4.83 4.94	3.95500 5.92000	15:11:26 15:11:26 15:11:26 15:11:26	277 100 390 30	4,8250 4,8300 4,8350 4,8350	1 1 1 1	21 141 700 108	4.84500 4.84000 4.83000 4.82500	4.88000 4.91500 4.92000 4.93000	590 50 320 50	2 1 1 1
GALVO	1.83	-1.02 %	13:48:20	550	1,9400	1	649	1.83000	1.94000	2345	1	7	12	[+]
GAL	1.83 1.94	1.47000 2.18000	13:33:53 09:29:19 09:20:11 09:20:11	600 450 81 20	1,9400 1,8500 1,8500 1,8300	1 1 1 1	550 490 500 995	1.82000 1.72000 1.61000 1.55000	1.95000 1.97000 1.99000 2.00000	2707 3666 4000 20916	2 2 1 3
GENOMED	0.00	0.00 %	12:20:08	12	36,4000	1	2	36.00000	36.80000	3	1	0	0	[+]
GEN	0.00 0.00	29.20000 43.60000	15:28:24 15:28:17 15:28:12 15:28:02	3 3 3 4	36,4000 36,8000 37,2000 37,6000	1 1 1 1	4 11 15 2	35.40000 35.00000 34.00000 33.60000	37.20000 37.60000 38.20000 38.80000	4 2 3 4	1 1 1 1
GENXONE	8.62	-2.00 %	16:46:35	2	8,8000	1	6	8.47000	8.80000	95	1	1	5	[+]
GX1	8.50 8.96	6.90000 10.34000	15:43:38 15:43:38 15:25:17 13:22:30	1 5 5 1	8,8200 8,8000 8,8000 8,8400	1 1 1 1	7 10 10 10	8.46000 8.45000 8.44000 8.43000	8.82000 8.86000 8.89000 8.90000	239 18 50 474	4 1 1 1
GEOTRANS	9.62	7.10 %	17:00:00	10	10,5600	1	200	10.16000	10.56000	190	1	26	258	[+]
GTS	9.62 11.20	7.70000 11.54000	16:46:39 16:46:31 16:46:31 16:46:04	92 60 48 702	9,9400 9,9400 9,9400 10,8000	2 1 2 1	311 270 300 200	10.14000 9.90000 9.86000 9.82000	10.58000 10.60000 10.88000 10.92000	93 100 120 120	1 1 2 2
GHYDROGEN	0.00	10.62 %	15:42:50	873	8,8500	1	75	2.50000	6.50000	243	1	0	0	[+]
GHY	0.00 0.00	6.40000 9.60000	15:42:32 15:42:32 15:41:18 15:41:18	500 105 95 30	8,8500 8,8500 8,8500 8,8500	1 1 0 0	1000 1000 0 0	0.35200 0.27000 0.00000 0.00000	7.60000 7.90000 8.00000 8.50000	360 445 177 30	1 2 2 1
GKSKAT	0.00	0.00 %	11:00:00	368	0,2280	1	20000	0.19200	0.22400	2500	1	0	0	[+]
GKS	0.00 0.00	0.18300 0.27200	11:00:00 11:00:00 11:00:00 11:00:00	1645 850 2000 505	0,2280 0,2280 0,2280 0,2280	1 1 1 1	10000 100000 1500 5000	0.19000 0.15000 0.12300 0.10000	0.22600 0.22800 0.23000 0.24000	3000 6987 22598 5000	1 1 1 1
GOLAB	0.00	0.00 %	11:00:00	400	0,2000	1	1000	0.10000	0.25000	25453	3	0	0	[+]
GOL	0.00 0.00	0.16000 0.24000	11:00:00 11:10:05 11:00:00 11:00:00	1780 900 620 800	0,2500 0,2200 0,2200 0,2500	1 1 2 0	6000 20000 100000 0	0.09050 0.02050 0.01050 0.00000	0.34800 0.35000 0.39600 0.40000	4145 3000 1811 5000	1 1 1 1
GOTFI	0.00	0.00 %	11:10:44	1	10,8000	1	88	5.60000	10.80000	29	1	0	0	[+]
GTF	0.00 0.00	8.65000 12.90000	11:44:57 12:50:47 11:36:37 11:26:40	1 29 46 20	9,0000 7,0000 7,0000 7,0000	1 1 0 0	1000 500 0 0	2.00000 1.00000 0.00000 0.00000	11.80000 50.00000 1000.00000 0.00000	27 10 48 0	1 1 1 0
GOVENA	0.04	-2.22 %	15:00:00	1000	0,0440	1	5000	0.04400	0.04440	15000	1	12	0	[+]
GOV	0.04 0.04	0.02960 0.05480	11:14:28 11:00:00 11:00:00 11:00:00	1000 8400 1000 100	0,0422 0,0422 0,0422 0,0422	4 1 2 3	100450 40000 60069 68667	0.04220 0.04200 0.04140 0.04100	0.04480 0.04740 0.04780 0.04800	26931 1000 4000 14600	1 1 1 1
GRAPHENE	2.44	-7.16 %	17:00:00	380	2,2700	1	120	2.27000	2.32000	500	1	9	21	[+]
GPH	2.27 2.44	1.95200 2.92500	16:49:18 16:44:44 16:44:44 16:44:44	7 210 150 353	2,3700 2,2800 2,2800 2,3000	1 2 1 1	608 377 600 600	2.26000 2.24500 2.21000 2.15000	2.37000 2.38000 2.39000 2.40000	693 763 4310 1293	1 2 3 2
GREMPCO	0.54	-1.48 %	10:32:29	300	0,5320	1	3215	0.53200	0.56000	600	2	1	1	[+]
GRM	0.53 0.54	0.43200 0.64800	10:32:29 10:03:20 09:42:58 10:30:57	200 350 100 50	0,5340 0,5400 0,5400 0,5400	2 1 2 2	1200 200 300 300	0.53000 0.52200 0.52000 0.51000	0.56800 0.57000 0.57600 0.57800	500 700 500 3500	1 2 1 1
GRUPAMZ	0.00	0.00 %	17:00:00	63	0,4095	7	396	PKC	PKC	10736	7	0	0	[+]
GMZ	0.00 0.00	0.32800 0.49100	17:00:00 16:31:48 16:31:22 16:30:46	1087 100 50 2651	0,4095 0,4100 0,4080 0,4100	2 1 1 1	2654 1053 400 2000	0.40750 0.39550 0.39000 0.38300	0.39750 0.39850 0.39950 0.40600	2995 3900 6000 3900	1 1 1 1
GRUPAREC	57.50	0.00 %	17:00:00	1	57,5000	1	4	54.50000	57.50000	5	1	0	5	[+]
GRC	54.50 57.50	46.00000 69.00000	16:49:59 16:49:59 16:47:59 16:45:59	1 3 4 4	54,5000 54,5000 54,5000 54,5000	3 1 1 2	48 376 25 70	54.00000 53.50000 53.00000 52.00000	58.00000 58.50000 59.00000 59.50000	37 40 130 50	1 1 2 1
HEMP	0.14	-3.57 %	15:25:39	200	0,1350	3	68833	0.13500	0.13400	20000	1	14	2	[+]
HMP	0.14 0.14	0.11360 0.17000	15:00:00 15:00:00 15:00:00 15:00:00	1000 3415 572 6487	0,1350 0,1350 0,1350 0,1350	1 1 1 1	14282 3000 10500 1500	0.13320 0.13120 0.12620 0.12340	0.13600 0.14000 0.14180 0.14220	2000 41900 11390 9824	1 3 2 1
HORTICO	5.18	0.00 %	15:29:44	1	5,1600	2	1074	4.94000	5.16000	219	1	1	7	[+]
HOR	4.92 5.18	4.15000 6.20000	12:34:13 11:58:28 10:56:47 10:56:47	300 500 426 101	4,9300 4,9300 4,9200 5,0200	2 1 1 2	2480 250 409 909	4.93000 4.92000 4.90000 4.86000	5.18000 5.24000 5.26000 5.44000	476 200 421 1700	1 1 1 1
Hub.Tech	0.37	0.14 %	16:25:18	29	0,3630	1	35	0.35500	0.36300	970	1	155	56	[+]
HUB	0.35 0.37	0.29450 0.44150	15:13:06 15:12:44 15:03:15 15:02:50	1 30 465 30	0,3630 0,3625 0,3550 0,3550	2 3 1 1	5860 4530 2500 1000	0.35350 0.35300 0.35250 0.35150	0.36400 0.36450 0.36500 0.36700	2000 1440 58596 1000	1 1 3 1
HURTIMEX	0.00	0.00 %	15:19:02	2999	0,1970	1	3000	0.18300	0.19400	2950	1	0	0	[+]
HRT	0.00 0.00	0.15800 0.23600	11:51:59 10:12:40 16:44:24 09:00:00	1850 2000 1 535	0,1825 0,1820 0,1970 0,1800	1 1 1 1	2135 185 4400 3260	0.18250 0.18200 0.18000 0.17800	0.19500 0.19600 0.20500 0.20600	9152 4000 2895 6000	1 1 1 1
HYDRAPRES	0.52	0.00 %	12:27:42	20	0,5700	1	250	0.55000	0.57000	2240	2	4	2	[+]
HPS	0.50 0.57	0.41600 0.62000	12:16:59 10:51:05 10:51:05 09:38:42	750 265 980 20	0,5500 0,5600 0,5500 0,5500	1 1 1 1	500 500 50 100	0.50000 0.49000 0.48000 0.47000	0.57500 0.58000 0.59000 0.61000	100 4400 400 100	1 2 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 1.33980 1.34000 1.35900	100 747 755 149	1 1 1 2
IDH	3.68	0.82 %	11:00:00	39	3,6800	1	1496	4.04000	3.66000	100	1	0	0	[+]
IDH	3.68 3.68	2.95000 4.41000	11:00:00 15:27:01 15:01:40 15:01:39	10 50 37 540	3,6800 3,6500 3,6500 3,6500	1 1 1 1	20 20 20 20	3.40000 3.30000 3.20000 3.18000	3.68000 3.69000 3.90000 3.96000	981 500 600 500	2 1 1 1
INFRA	0.00	0.00 %	15:00:00	1	1,0400	1	40	1.02000	1.04000	48	1	0	0	[+]
IFA	0.00 0.00	0.83200 1.24500	11:00:00 11:00:00 15:00:00 11:00:00	221 50 1 255	1,0050 1,0050 1,0400 1,0050	1 1 1 1	100 1365 50 100	1.01000 1.00000 0.97000 0.96000	1.06000 1.08000 1.09000 1.10000	100 3490 50 8550	1 2 1 2
INNOGENE	5.20	-0.95 %	15:41:58	98	5,2400	1	2	5.23000	5.24000	68	1	3	18	[+]
IGN	5.12 5.29	4.16000 6.24000	14:42:45 13:08:25 12:41:07 12:28:33	25 150 75 1	5,2300 5,2400 5,2300 5,2300	1 1 1 1	2 150 105 2	5.22000 5.20000 5.18000 5.16000	5.28000 5.34000 5.40000 5.42000	384 141 1020 160	1 1 1 1
INTERIAPL	4.00	0.00 %	16:33:09	3	4,0000	4	1026	3.88000	4.00000	272	3	0	0	[+]
INT	4.00 4.00	3.20000 4.80000	16:49:57 16:49:57 16:35:36 12:52:14	1 2 3 210	4,0000 4,0000 4,0000 3,9000	1 2 1 1	519 1000 500 500	3.86000 3.80000 3.70000 3.67000	4.04000 4.20000 4.30000 4.36000	496 1228 500 115	1 2 1 1
INTM	0.23	0.00 %	10:50:26	430	0,2550	1	2699	0.21600	0.25000	200	1	1	0	[+]
IMR	0.22 0.26	0.18400 0.27600	10:30:04 10:30:04 10:30:04 10:30:04	300 100 300 200	0,2170 0,2200 0,2240 0,2300	2 1 2 1	8200 300 4210 200	0.21500 0.21400 0.21200 0.19550	0.25200 0.25400 0.25500 0.25600	200 200 3641 20273	1 1 1 2
INTWORKS	5.30	0.38 %	10:02:30	2	5,3000	1	40	5.32000	5.38000	50	1	0	0	[+]
IWS	5.30 5.30	4.24000 6.36000	09:13:02 09:20:07 10:04:19 17:00:00	25 15 2 50	5,2800 5,2400 5,2200 5,2200	1 1 2 1	187 165 231 176	5.30000 5.28000 5.26000 5.24000	5.40000 5.48000 5.56000 5.60000	40 100 90 50	1 1 1 1
JRHOLDING	9.88	-12.96 %	17:01:11	130	8,6000	2	140	8.50000	8.60000	523	1	44	383	[+]
JRH	7.98 9.88	7.92000 11.85000	17:01:05 17:00:38 17:00:00 17:00:00	76 300 1000 269	8,6000 8,6000 8,6000 8,6000	1 1 2 1	50 164 206 150	8.42000 8.36000 8.34000 8.32000	8.88000 9.00000 9.04000 9.12000	80 800 317 308	1 2 1 1
JUJUBEE	2.29	-3.45 %	17:01:18	94	2,2400	2	430	2.15000	2.24000	36	1	7	15	[+]
JJB	2.12 2.29	1.83500 2.74000	17:01:18 14:07:31 13:37:14 12:44:54	106 22 72 20	2,2400 2,2400 2,2400 2,2300	1 1 2 1	391 1500 872 820	2.14000 2.13000 2.12000 2.11000	2.25000 2.32000 2.33000 2.34000	336 400 775 990	3 1 1 1
KANCELWEC	0.00	0.00 %	11:07:36	7	1,2000	1	100	1.17000	1.21000	1670	1	0	0	[+]
KPI	0.00 0.00	0.96000 1.44000	16:40:58 16:40:58 16:40:47 16:28:46	993 1407 260 100	1,2000 1,2000 1,2000 1,2500	1 3 1 1	1300 3601 4000 175	1.16000 1.11000 1.10000 1.07000	1.29000 1.30000 1.34000 1.37000	4607 1575 850 999	2 1 1 1
KBJ	18.80	-2.41 %	16:49:52	5	18,2500	1	8	17.25000	18.25000	1620	1	1	21	[+]
KBJ	17.65 18.80	15.05000 22.50000	16:49:52 16:49:52 16:38:48 16:38:48	12 8 12 109	18,2000 18,2000 17,6500 17,6500	1 1 3 1	1 95 638 39	17.15000 17.10000 17.00000 16.95000	18.35000 18.45000 18.55000 18.60000	78 636 6 80	1 2 1 1
KLABATER	0.98	0.20 %	14:41:15	11	0,9880	1	450	0.94600	0.98200	400	1	6	6	[+]
KBT	0.95 0.99	0.78400 1.17500	14:28:23 14:28:23 14:26:36 14:26:36	535 2465 5 200	0,9880 0,9860 0,9880 0,9860	2 1 2 1	830 400 1860 300	0.94400 0.94200 0.93600 0.93000	0.98400 0.98800 0.99200 1.01500	400 1147 500 1054	1 1 1 1
KLON	1.70	5.42 %	12:44:23	600	1,7500	1	135	1.70000	1.75000	500	1	4	6	[+]
KLN	1.70 1.75	1.36000 2.04000	12:44:23 10:56:22 10:39:35 09:36:13	900 790 750 15	1,7400 1,7400 1,7400 1,7000	1 1 1 1	47 100 75 50	1.65000 1.64000 1.60000 1.55000	1.76000 1.82000 1.83000 1.84000	50 800 700 4784	1 2 1 2
KORBANK	8.80	-1.70 %	15:45:55	235	8,6500	1	25	8.10000	8.75000	30	1	1	10	[+]
KOR	8.30 8.80	7.05000 10.50000	15:45:55 13:29:57 12:17:21 12:05:36	25 5 870 25	8,5500 8,3000 8,3000 8,3500	1 1 1 1	40 5 25 10	8.00000 7.90000 7.85000 7.50000	8.80000 9.00000 9.40000 10.00000	29 25 20 100	1 1 1 1
KUBOTA	7.70	6.76 %	16:30:54	50	7,9000	1	107	7.90000	8.00000	40	1	0	1	[+]
KUB	7.70 7.90	6.16000 9.24000	16:30:54 16:30:54 12:04:10 14:50:57	20 30 20 7	7,8000 7,7200 7,7000 7,4000	1 1 1 1	10 20 10 30	7.70000 7.50000 7.40000 7.38000	8.20000 8.30000 8.40000 8.48000	10 15 10 20	1 1 1 1
KUPIEC	1.51	-2.63 %	15:28:23	700	1,4800	1	560	1.46000	1.48000	1150	1	3	5	[+]
KPC	1.48 1.51	1.21000 1.81000	14:26:02 12:55:09 10:55:20 14:41:32	1000 1000 500 288	1,4900 1,4900 1,5100 1,5200	1 1 1 1	50 75 200 200	1.45500 1.44000 1.43000 1.42000	1.49000 1.52500 1.53000 1.54000	500 50 100 100	1 1 1 1
LABOCANNA	0.45	0.00 %	15:26:37	37	0,4540	2	2707	0.44650	0.45400	1463	1	7	3	[+]
LCN	0.45 0.45	0.36350 0.54400	14:38:07 14:32:17 13:33:55 13:29:52	300 830 1500 39	0,4545 0,4455 0,4530 0,4545	1 1 1 1	2850 3000 5110 2000	0.44600 0.44550 0.44100 0.43300	0.45450 0.45900 0.46000 0.47000	6593 3003 6280 5223	1 1 2 2
LAURENPES	0.07	-3.01 %	16:24:36	4180	0,0677	2	26238	0.06660	0.06770	7820	1	755	50	[+]
LPS	0.06 0.07	0.04720 0.08760	15:09:26 15:04:29 13:45:32 13:45:16	1000 12000 7213 19007	0,0678 0,0667 0,0677 0,0677	1 1 1 1	27000 30000 17000 26000	0.06630 0.06600 0.06560 0.06520	0.06780 0.06800 0.06840 0.06880	39000 20000 40000 20000	1 1 1 1
LEGIMI	18.50	3.30 %	14:20:41	900	18,8000	1	130	18.20000	18.80000	970	3	1	19	[+]
LEG	18.50 18.80	14.80000 22.20000	14:20:41 15:04:42 15:04:23 15:04:23	100 370 130 220	18,5000 18,2000 18,6000 18,6000	1 1 1 1	75 200 1000 3632	18.00000 17.85000 17.80000 17.70000	19.60000 19.90000 20.00000 20.50000	1485 100 129 125	1 1 1 1
LGTRADE	0.00	0.00 %	17:00:00	200	1,4900	1	268	1.40000	1.49000	229	1	0	0	[+]
LGT	0.00 0.00	1.20000 1.78000	16:40:54 16:17:33 12:17:12 12:17:12	1032 100 606 399	1,4000 1,5100 1,3500 1,3600	2 2 1 1	6300 5135 5000 399	1.36000 1.35000 1.33000 1.27000	1.50000 1.62000 1.63000 1.66000	3167 299 1200 998	2 1 1 1
LOKATYBUD	0.41	2.70 %	15:00:00	100	0,3800	1	200	0.37000	0.38000	100	1	0	0	[+]
LBD	0.38 0.41	0.32800 0.49200	11:00:00 11:00:00 11:00:00 11:00:00	90 100 100 100	0,4100 0,4100 0,3700 0,3700	1 1 1 1	200 200 200 200	0.36000 0.35000 0.33000 0.30000	0.41000 0.41200 0.41400 0.41600	2110 6011 2745 4107	2 1 1 2
LUG	5.60	-2.63 %	13:52:26	346	5,5500	1	654	5.55000	5.70000	400	1	1	3	[+]
LUG	5.55 5.60	4.48000 6.70000	13:52:26 15:31:04 13:42:07 13:42:07	253 400 364 136	5,6000 5,7000 5,7000 5,7000	1 1 2 1	400 1000 600 995	5.50000 5.35000 5.00000 4.50000	5.90000 6.00000 6.30000 6.40000	1500 1784 165 439	1 3 1 1
LUKARDI	0.66	0.00 %	17:00:00	1	0,6350	1	996	0.63500	0.71000	1424	1	1	0	[+]
LUK	0.64 0.71	0.52500 0.78500	12:50:42 11:18:01 11:18:01 17:00:00	500 9 1 1	0,7100 0,7100 0,6550 0,6350	1 1 2 1	1588 250 2682 1	0.63000 0.60500 0.53000 0.22000	0.77000 0.78000 0.87000 0.88000	2998 1284 919 1500	2 1 1 1
M4B	11.10	-0.89 %	11:44:56	21	11,1000	1	9	11.10000	11.20000	69	1	0	1	[+]
M4B	11.10 11.10	8.90000 13.30000	11:00:00 11:00:00 11:00:00 11:00:00	50 101 99 1	11,1000 11,2000 11,2000 11,2000	1 1 1 1	50 40 1 150	10.00000 5.05000 5.00000 3.10000	11.70000 12.00000 13.60000 19.00000	50 63 70 160	1 1 1 1
MAKOLAB	6.65	3.08 %	13:11:20	450	6,7000	1	27	6.70000	6.95000	2000	1	2	14	[+]
MLB	6.65 6.90	5.35000 7.95000	13:11:20 13:00:56 10:06:59 09:00:00	50 400 950 35	6,7000 6,9000 6,7000 6,6500	1 1 1 1	365 171 1000 450	6.60000 6.55000 6.50000 6.45000	7.00000 7.05000 7.10000 7.15000	5290 5261 5438 9480	4 3 2 6
MAXIMUS	6.25	0.00 %	11:59:27	75	6,2000	2	330	5.85000	6.20000	75	1	2	11	[+]
MAX	5.90 6.25	5.00000 7.50000	11:59:27 11:58:44 10:52:11 10:52:11	30 40 142 25	6,2000 6,1000 5,9000 5,9000	1 1 1 1	2000 25 30 300	5.80000 5.70000 5.60000 5.55000	6.25000 6.50000 6.80000 6.90000	2617 285 150 20	1 1 1 1
MAXIPIZZA	0.55	-4.76 %	15:11:08	11	0,6000	1	1700	0.54000	0.60000	3823	2	1	0	[+]
MXP	0.52 0.60	0.44000 0.66000	15:10:56 10:44:29 10:29:42 10:29:42	28 11 251 500	0,5400 0,6000 0,5150 0,5500	1 1 1 1	2000 1234 748 3200	0.53000 0.52500 0.51500 0.51000	0.60500 0.62000 0.65000 0.69500	3000 810 500 988	1 1 1 1
MBFGROUP	3.09	-11.86 %	17:00:53	822	2,7500	3	2317	2.75000	2.96000	80	1	5	14	[+]
MBF	2.75 3.09	2.48000 3.70000	17:00:47 17:00:42 17:00:42 17:00:23	211 600 300 766	2,7500 2,7500 2,7500 2,7500	1 1 3 1	170 800 1318 800	2.74000 2.73000 2.72000 2.70000	3.04000 3.08000 3.09000 3.10000	296 1000 789 500	1 1 1 1
MEDAPP	0.26	-0.19 %	17:00:00	1125	0,2680	1	419600	0.26500	0.26800	84290	1	115	30	[+]
MDA	0.26 0.27	0.21000 0.31400	17:00:00 16:49:49 16:49:24 16:49:24	4175 5000 2025 1530	0,2680 0,2650 0,2675 0,2675	1 4 1 1	3000 5771 3861 15200	0.26050 0.26000 0.25900 0.25500	0.26950 0.27000 0.27350 0.27800	10000 10000 3503 3120	1 1 1 1
MEDCAMP	0.95	-3.06 %	16:22:00	1000	0,9500	2	1354	0.92500	0.95000	1200	1	3	3	[+]
MDP	0.95 0.98	0.76000 1.14000	14:06:18 11:37:25 10:46:27 09:42:29	200 1200 140 400	0,9500 0,9500 0,9800 0,9500	1 2 2 1	50 1599 2012 10000	0.91000 0.90400 0.90300 0.90100	0.98000 0.98400 0.99600 1.02400	2197 1021 800 1222	1 2 1 1
MEDICOBIO	1.05	-0.96 %	17:00:00	111	1,0350	1	400	1.00000	1.03500	1173	2	1	1	[+]
MDB	1.00 1.05	0.83600 1.25000	15:12:35 12:58:08 10:52:29 15:21:30	1000 250 10 1	1,0000 1,0350 1,0450 1,0450	1 2 2 1	100 1100 601 900	0.98000 0.97000 0.96000 0.95000	1.04000 1.05000 1.05500 1.06500	400 300 500 150	1 1 1 1
MENNICASK	74.00	-1.59 %	16:37:39	3	74,1000	1	5	74.10000	75.40000	24	2	1	37	[+]
MNS	74.00 75.40	59.20000 88.80000	16:35:26 16:13:44 15:28:44 14:57:41	10 6 15 5	74,1000 75,4000 75,4000 75,4000	2 4 1 1	127 85 30 1	74.00000 73.80000 73.40000 73.30000	75.60000 75.80000 75.90000 76.10000	50 30 35 60	2 1 1 1
MERA	1.39	-2.88 %	14:19:35	30	1,3500	1	7480	1.34000	1.37000	50	1	0	0	[+]
MER	1.35 1.39	1.12000 1.66000	14:19:16 09:00:00 09:00:00 09:05:07	200 10 10 10	1,3500 1,3900 1,3900 1,3900	1 1 1 1	100 100 100 200	1.30000 1.28000 1.25000 1.23000	1.38000 1.39000 1.40000 1.41000	50 1120 100 100	1 1 1 1
MERIT	3.29	1.52 %	14:22:45	5	3,3500	1	1000	3.24000	3.35000	494	1	12	39	[+]
MEI	3.29 3.38	2.64000 3.94000	14:07:37 13:20:22 12:59:32 12:08:15	1000 10 1000 400	3,3000 3,3500 3,2900 3,3500	1 1 1 1	20 20 20 20	3.22000 3.20000 3.17000 3.16000	3.38000 3.39000 3.40000 3.43000	95 100 1000 50	1 1 1 1
MERLINGRP	0.00	0.00 %	17:00:00	2139	0,1700	1	33369	0.19000	PKC	29884	7	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 2 1 1	3000 9882 1 66273	0.17000 0.10000 0.03000 0.01500	0.14000 0.16000 0.17000 0.22900	5680 80000 33000 12084	2 1 2 1
METAVERSUM	0.96	-5.21 %	15:56:21	500	0,9100	1	200	0.86200	0.92000	400	1	10	9	[+]
MET	0.86 0.96	0.76800 1.15000	15:56:21 13:59:41 13:41:50 13:41:50	500 1 234 500	0,9100 0,9200 0,8600 0,8600	1 1 1 1	766 400 605 599	0.86000 0.85400 0.85200 0.85000	0.93000 0.93800 0.95800 0.96000	400 200 1400 173	1 1 1 1
MILISYS	1.70	8.24 %	16:43:15	1050	1,8400	1	1	1.80000	1.84000	2036	2	6	11	[+]
MLM	1.70 1.86	1.36000 2.04000	16:41:08 15:55:44 15:05:48 15:05:39	500 50 100 100	1,8400 1,8300 1,8300 1,8200	1 1 1 1	100 100 100 100	1.72000 1.70000 1.68000 1.66000	1.85000 1.86000 1.87000 1.88000	689 149 100 2000	1 1 1 1
MILKPOL	0.70	-12.93 %	17:00:00	3347	0,6400	1	1653	0.64000	0.79000	999	1	12	8	[+]
MLP	0.64 0.79	0.56000 0.84000	17:00:00 17:00:00 17:00:00 17:00:00	999 1000 500 154	0,6400 0,6400 0,6400 0,6400	2 1 3 1	1809 450 3390 2500	0.63500 0.62000 0.60000 0.58000	0.79500 0.80000 0.81000 0.81500	2200 1000 870 499	2 1 1 1
MINERAL	0.00	0.00 %	11:35:52	596	0,6700	1	51	0.65000	0.66500	2000	1	0	0	[+]
MND	0.00 0.00	0.54000 0.80000	12:29:52 10:36:45 10:00:57 09:36:53	1 614 2000 2614	0,6750 0,6400 0,6400 0,6300	1 1 1 1	3175 10000 2300 350	0.63000 0.62000 0.61000 0.60000	0.67000 0.67500 0.68000 0.69000	921 1699 2942 1048	1 1 1 1
MMCPL	12.00	-35.57 %	17:00:00	39	9,6000	1	112	9.00000	9.60000	61	1	2	24	[+]
MMC	9.60 13.00	9.60000 14.40000	17:00:00 17:00:00 16:49:58 16:48:52	1 18 1 36	9,6000 9,6000 9,9000 9,6000	1 2 1 1	100 350 160 70	8.50000 8.20000 8.10000 7.50000	9.90000 11.60000 12.60000 12.70000	199 150 107 49	1 1 1 1
MOONLIT	0.00	0.00 %	15:53:14	500	0,4100	1	4155	0.38200	0.40800	4107	1	0	0	[+]
MLT	0.00 0.00	0.32800 0.49200	11:39:23 12:02:37 11:41:38 11:41:18	1400 230 602 1748	0,3820 0,4100 0,4100 0,4080	1 1 1 1	2000 2500 1000 1499	0.38000 0.37800 0.37000 0.36800	0.41000 0.43000 0.44000 0.44200	2500 4728 4501 4456	1 1 1 1
MPAY	0.95	0.21 %	16:48:30	1000	0,9600	1	2333	0.93500	0.95000	4500	1	122	116	[+]
MPY	0.91 0.96	0.75700 1.13400	16:45:30 16:45:30 16:45:30 16:19:57	961 255 284 1494	0,9600 0,9590 0,9590 0,9590	1 1 2 2	3000 1777 3371 3133	0.93400 0.92100 0.92000 0.91600	0.96000 0.96800 0.97300 0.97800	44722 700 500 32	2 1 1 1
MPLVERBUM	0.00	0.00 %	13:39:15	173	4,9800	1	1	7.20000	6.75000	626	1	0	0	[+]
VER	0.00 0.00	4.76000 7.10000	13:39:15 09:10:14 14:47:44 09:13:06	425 1 400 1	4,9800 5,1500 5,1500 5,4500	1 1 1 2	1 1 3 6	7.05000 7.00000 6.90000 6.85000	7.00000 9.90000 19.90000 100.00000	340 99 7000 9440	1 1 1 3
NEPTIS	69.00	0.00 %	10:14:29	1	69,0000	1	46	69.00000	73.00000	2	1	0	0	[+]
YAN	69.00 69.00	55.50000 82.50000	16:45:30 16:45:30 14:58:58 11:14:19	1 7 4 5	69,0000 70,5000 72,0000 71,0000	1 1 1 1	2 31 2 100	68.00000 66.50000 66.00000 65.00000	74.50000 76.00000 77.50000 78.00000	1 1 9 20	1 1 1 1
NESTMEDIC	1.68	0.60 %	09:00:00	10	1,6800	1	1350	1.61000	1.67000	1200	1	0	0	[+]
NST	1.68 1.68	1.35000 2.00000	17:00:00 13:23:24 09:00:00 11:18:25	144 150 10 2000	1,6700 1,6100 1,6800 1,6500	1 1 1 1	508 1200 1100 771	1.60000 1.58000 1.57000 1.56000	1.68000 1.69000 1.70000 1.72000	600 670 1989 990	1 1 2 1
NETWISE	41.60	2.80 %	15:37:47	50	44,0000	1	20	42.80000	45.00000	30	2	0	18	[+]
NTW	41.40 44.00	33.40000 49.80000	15:37:47 15:37:47 15:37:31 15:37:31	10 10 225 20	44,0000 43,0000 42,8000 42,6000	1 1 1 1	1865 20 20 20	42.60000 41.00000 39.80000 39.60000	46.00000 47.00000 47.20000 47.40000	10 10 10 40	1 1 1 1
NEXTBIKE	9.00	0.00 %	15:00:00	1	9,0000	1	10	8.40000	9.00000	39	1	0	0	[+]
NXB	9.00 9.00	7.20000 10.80000	15:00:00 15:00:12 15:00:00 11:00:00	39 5 14 20	9,0000 9,0000 9,0000 9,0000	1 1 1 1	30 10 20 20	8.00000 7.80000 7.65000 7.50000	9.05000 9.20000 9.70000 10.40000	81 40 20 40	1 1 1 1
NGGAMES	0.09	-2.46 %	17:01:08	9800	0,0874	1	101	0.08740	0.08940	9696	1	262	23	[+]
NGG	0.09 0.09	0.06440 0.11950	17:00:00 17:00:00 16:30:39 16:16:36	99 1 9000 1	0,0874 0,0874 0,0894 0,0898	1 1 1 1	25000 2000 4000 3000	0.08720 0.08700 0.08680 0.08660	0.08960 0.09000 0.09040 0.09100	9000 50000 11057 10000	1 1 1 1
NOCTILUCA	110.40	0.54 %	17:00:34	100	112,6000	3	106	112.00000	112.60000	8	1	3	293	[+]
NCL	110.40 113.00	88.40000 132.40000	17:00:00 16:49:59 16:41:00 16:29:03	5 20 14 1	112,6000 112,4000 112,4000 112,0000	1 3 3 2	20 94 110 110	111.60000 111.00000 110.80000 110.60000	112.80000 113.00000 113.60000 113.80000	5 341 14 7	1 4 1 1
NOTORIA	0.00	0.00 %	13:14:13	95	6,3500	1	25	6.40000	6.65000	302	1	0	0	[+]
NTS	0.00 0.00	5.10000 7.60000	13:14:06 09:37:45 09:37:45 10:59:25	30 274 26 20	6,5000 6,6000 6,6500 6,9000	1 1 1 1	320 34 99 100	6.35000 6.10000 5.80000 5.75000	10.90000 11.00000 11.30000 12.70000	70 148 273 102	1 1 1 1
NOVAINV	0.52	-0.35 %	16:17:19	23	0,5640	1	1335	0.52000	0.56400	2302	1	3	1	[+]
NOV	0.52 0.57	0.41300 0.61800	16:03:59 16:02:51 16:02:51 10:46:05	10 1165 335 5	0,5640 0,5200 0,5220 0,5660	1 1 3 2	999 3400 5600 3739	0.51200 0.51000 0.50200 0.50000	0.56600 0.56800 0.58000 0.61800	2495 2500 1725 2300	1 1 1 1
NWAI	14.00	0.00 %	09:34:40	2	14,0000	1	145	13.80000	14.00000	1211	1	0	0	[+]
NWA	14.00 14.00	11.20000 16.80000	11:23:51 10:22:29 09:16:45 09:08:56	100 26 380 20	14,0000 14,0000 14,0000 14,0000	1 2 1 2	300 265 200 449	13.60000 13.50000 13.30000 13.10000	14.40000 14.90000 15.40000 15.50000	139 40 57 101	1 2 1 1
ONE2TRIBE	0.35	0.27 %	12:57:44	415	0,3700	1	2000	0.34100	0.37000	6553	2	23	8	[+]
O2T	0.34 0.37	0.28000 0.42000	12:51:58 12:51:14 12:50:02 11:28:56	6985 1201 1399 1	0,3690 0,3620 0,3610 0,3400	3 1 1 1	37499 1000 3000 1499	0.34000 0.33500 0.33000 0.32300	0.37500 0.37600 0.37800 0.38000	1499 1256 4000 2000	1 1 1 1
ONEMORE	2.74	-1.07 %	17:00:00	10	2,7700	4	1665	2.70000	2.77000	1440	2	34	94	[+]
OML	2.70 2.79	2.19500 3.28500	16:02:15 16:02:15 16:02:15 15:53:41	876 273 51 49	2,7000 2,7100 2,7100 2,7100	1 2 1 1	600 700 1400 1000	2.68000 2.67000 2.66500 2.66000	2.78500 2.79000 2.79500 2.80000	550 530 2720 15400	2 2 4 5
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	1	PKC	PKC	2008	2	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 1 2	2100 50 165 2497	4.30000 4.00000 3.00000 2.00000	1.00000 4.00000 6.00000 10.70000	1000 150 42 30	1 1 1 1
OPTIGIS	0.54	-0.68 %	15:39:46	1	0,5840	1	999	0.52600	0.58000	2010	1	12	7	[+]
OPI	0.52 0.58	0.43200 0.64800	15:38:33 15:37:40 15:35:52 10:41:36	1011 750 4550 6000	0,5240 0,5400 0,5500 0,5400	1 2 2 1	859 1997 25000 1499	0.52400 0.52000 0.50000 0.46100	0.58200 0.58600 0.58800 0.59000	700 5351 3671 1000	1 1 1 1
ORGANIC	2.08	0.00 %	11:00:00	10	2,0800	1	20	2.04000	2.08000	440	1	0	0	[+]
ORG	2.08 2.08	1.67000 2.48000	11:00:00 11:00:00 15:00:00 11:00:00	10 10 5 66	2,0800 2,1000 2,1000 2,1000	1 1 1 1	50 50 50 20	1.80000 1.70000 1.64000 1.62000	2.10000 2.14000 2.20000 2.22000	230 100 20 20	1 1 1 1
ORZLOPONY	2.10	4.81 %	13:33:55	556	2,1800	1	944	2.12000	2.22000	902	2	1	1	[+]
ORL	2.10 2.18	1.68000 2.52000	13:33:55 16:10:58 16:10:51 11:13:23	24 24 203 264	2,1000 2,0800 2,1000 2,1000	1 1 1 1	357 16656 299 1142	2.00000 1.99000 1.83000 1.82000	2.44000 2.46000 2.70000 2.90000	300 4990 1110 17000	1 1 1 1
OUTDOORZY	0.68	0.00 %	14:11:21	150	0,6780	1	1000	0.62000	0.66000	500	1	7	5	[+]
OUT	0.62 0.68	0.54400 0.81200	14:10:56 14:10:56 14:10:56 14:10:56	1112 1000 1000 1148	0,6200 0,6240 0,6260 0,6460	1 1 1 2	500 700 999 4400	0.61400 0.61000 0.60400 0.60200	0.66800 0.67000 0.67400 0.67600	612 600 1000 1000	1 1 1 1
OZECAPITAL	0.93	-2.57 %	17:00:00	50	0,9100	2	1158	0.89000	0.91000	1074	1	12	11	[+]
OZE	0.88 0.93	0.74400 1.11400	16:44:41 15:57:35 15:06:16 14:23:05	50 342 110 900	0,9040 0,8900 0,8900 0,9060	1 1 1 1	10500 1000 2000 2300	0.88000 0.87300 0.87200 0.87000	0.93500 0.93600 0.97000 0.98000	49 2400 2984 1254	1 1 2 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	1	2000	0.16200	PKC	4179	3	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 0 0	3000 3000 0 0	0.16100 0.16050 0.00000 0.00000	0.15000 0.16000 0.16200 0.50000	325 300 140 40000	1 1 1 1
PARTNER	0.12	-8.82 %	10:27:52	500	0,1085	3	15000	0.10850	0.11850	3600	2	3	0	[+]
PRN_	0.11 0.12	0.09480 0.14200	10:27:52 09:00:00 09:08:56 15:05:11	1500 1400 100 2000	0,1100 0,1185 0,1190 0,1185	1 1 1 1	5000 1500 9300 7200	0.10700 0.10650 0.10600 0.10550	0.11900 0.12000 0.12150 0.12200	16287 4000 1500 20000	1 1 1 1
PIXELCROW	0.00	0.00 %	15:15:48	100	0,1110	1	700	0.10800	0.11000	1500	1	0	0	[+]
PIX	0.00 0.00	0.08900 0.13300	09:09:14 15:14:39 12:12:15 17:00:00	50 1000 100 50	0,1130 0,1120 0,1120 0,1120	1 1 1 1	400 2000 1000 1500	0.10400 0.10300 0.10000 0.09600	0.11100 0.12300 0.12500 0.12600	1900 2000 10000 7833	1 1 1 1
PLASMA	0.00	0.00 %	15:00:47	800	0,3460	2	26000	0.27200	0.28000	60	1	0	0	[+]
PSM	0.00 0.00	0.27800 0.41400	11:01:25 15:10:15 15:00:00 11:23:35	200 10 2100 98	0,2720 0,3480 0,2700 0,3300	1 1 1 0	4980 1000 5 0	0.25800 0.20000 0.02000 0.00000	0.33800 0.34000 0.34800 0.39600	1525 2100 27797 1578	1 1 2 1
PLATIGE	29.50	0.00 %	16:47:48	1	29,5000	5	3370	29.00000	29.50000	106	2	1	19	[+]
PLI	29.00 29.50	23.60000 35.40000	16:47:48 16:13:40 16:13:40 12:58:22	79 21 56 300	29,4000 29,4000 29,3000 29,4000	1 2 1 2	1 220 100 525	28.70000 28.50000 28.30000 28.00000	29.70000 29.80000 29.90000 30.00000	62 187 985 550	1 3 3 5
PLGROUP	0.00	0.00 %	17:00:00	2000	0,1770	1	2000	0.13000	PKC	1628	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 0 0 0	1 0 0 0	0.08020 0.00000 0.00000 0.00000	0.14800 0.17700 0.17750 0.17800	2000 13239 15 2000	1 2 1 1
POINTPACK	43.00	-0.46 %	15:15:18	20	43,0000	1	49	41.50000	43.00000	2	1	0	1	[+]
PNT	42.00 43.00	34.40000 51.60000	11:54:58 09:34:30 09:18:09 09:11:14	4 2 23 1	42,0000 43,0000 43,2000 43,2000	2 2 1 1	51 68 48 60	41.00000 40.60000 40.50000 40.40000	43.20000 43.30000 43.40000 43.50000	17 80 31 46	2 1 1 1
POLMAN	0.42	1.69 %	17:00:00	1	0,4210	1	1456	0.40500	0.42100	1898	1	2	1	[+]
PLM	0.41 0.42	0.33900 0.50600	16:06:20 09:00:08 13:54:56 09:00:08	1544 1 299 1	0,4050 0,4230 0,4140 0,4290	1 1 2 1	2000 5000 7264 2500	0.39300 0.38400 0.38000 0.36700	0.42200 0.42400 0.42900 0.43000	3871 1498 3309 4660	1 1 2 1
POLTRONIC	0.00	0.00 %	12:56:09	50	1,0100	4	2265	1.01000	1.09000	2189	2	0	0	[+]
PTN	0.00 0.00	0.80800 1.21000	09:33:23 17:00:00 11:41:01 11:41:01	1000 6 485 310	1,0100 1,0900 1,0100 1,0100	1 1 2 1	506 599 1253 1900	0.99000 0.96200 0.95000 0.93400	1.10000 1.12000 1.13000 1.13500	5268 679 1498 313	2 1 1 1
PPG	0.43	0.23 %	09:46:31	50	0,4300	1	400	0.41000	0.43000	16799	2	0	0	[+]
PPG	0.43 0.43	0.34400 0.51600	11:47:52 10:37:04 13:00:26 11:14:59	678 50 3000 50	0,4290 0,4290 0,4290 0,4290	1 1 2 1	400 2000 4500 500	0.40400 0.40200 0.40000 0.38200	0.44000 0.44900 0.45000 0.45100	500 1499 5000 5807	1 1 1 1
PREFAGRP	0.00	0.00 %	15:00:00	1	30,0000	1	30	28.00000	30.00000	73	1	0	0	[+]
PFG	0.00 0.00	24.00000 36.00000	15:00:00 15:00:00 11:02:53 11:01:52	2 27 15 3	30,0000 30,0000 28,0000 28,0000	1 1 1 1	2 2 5 10	27.10000 26.00000 25.10000 25.00000	31.00000 32.00000 32.80000 33.00000	55 1 1 7	2 1 1 1
PRESENT24	0.12	0.00 %	13:01:00	123	0,1200	1	3000	0.11300	0.12000	57997	4	31	4	[+]
P24	0.11 0.12	0.09600 0.14400	12:28:16 11:48:15 11:09:00 11:08:05	12213 4000 5000 10000	0,1195 0,1120 0,1200 0,1190	1 1 1 1	7000 6000 8000 16828	0.11200 0.11150 0.11100 0.11050	0.12500 0.12600 0.12800 0.12900	4000 97526 2001 10000	1 1 1 1
PROMISE	4.00	0.00 %	10:15:39	2	4,0000	1	85	3.94000	4.06000	100	1	0	0	[+]
PRO	4.00 4.00	3.20000 4.80000	09:59:02 09:13:50 09:13:50 13:37:59	5 504 81 19	4,0000 3,9800 3,9600 3,9600	1 1 1 1	125 90 100 100	3.92000 3.88000 3.86000 3.70000	4.20000 4.28000 4.30000 4.38000	100 100 1319 250	1 1 1 1
PRYMUS	5.35	0.00 %	09:46:20	10	5,3500	1	29	5.20000	5.35000	273	1	0	0	[+]
PRS	5.35 5.35	4.28000 6.40000	10:36:50 11:14:35 09:31:05 09:31:05	10 5 11 50	5,3500 5,3500 5,2000 5,2000	4 2 2 1	359 21 101 20	5.15000 5.05000 5.00000 4.80000	5.40000 5.55000 5.60000 5.70000	30 225 120 133	1 2 2 2
PTWP	50.50	2.90 %	13:06:08	179	49,6000	1	25	48.40000	49.80000	120	1	1	47	[+]
PTW	48.40 50.50	40.40000 60.50000	12:53:19 11:16:10 09:00:00 13:25:59	179 600 1 25	49,6000 48,4000 50,5000 48,2000	1 1 1 1	45 6 15 1000	48.20000 46.60000 45.40000 45.20000	50.00000 50.50000 53.00000 53.50000	40 96 49 158	1 1 1 2
PYRAMID	40.80	0.00 %	17:00:00	157	39,9000	1	10	39.20000	39.90000	464	1	2	94	[+]
PDG	39.10 40.80	32.70000 48.90000	17:00:00 17:00:00 16:49:17 16:49:17	10 33 100 28	39,9000 39,9000 39,4000 39,4000	2 2 2 1	60 85 90 15	39.10000 39.00000 38.70000 38.60000	40.50000 40.60000 40.80000 41.00000	40 5 22 10	1 1 1 1
QUARTICON	4.23	0.71 %	10:18:17	2	4,2300	1	28	4.00000	4.18000	75	1	0	0	[+]
QON	4.23 4.23	3.39000 5.06000	16:40:11 16:40:11 16:38:43 15:49:51	50 99 1 260	4,2000 4,1600 4,1600 3,9300	1 1 1 1	50 50 100 25	3.95000 3.83000 3.80000 3.64000	4.20000 4.22000 4.23000 4.29000	50 100 352 300	1 1 1 1
QUBICGMS	1.16	4.74 %	13:21:24	20	1,2150	1	30	1.17500	1.22000	1790	1	4	5	[+]
QUB	1.16 1.22	0.92400 1.38500	13:21:24 13:18:20 13:18:06 13:03:53	280 2 13 10	1,2100 1,1600 1,1600 1,2000	1 2 1 2	2960 386 840 795	1.17000 1.16000 1.13000 1.11000	1.23000 1.23500 1.26000 1.29000	980 1984 1828 5899	1 1 1 2
READGENE	3.30	4.24 %	16:41:57	3	3,4400	1	59	3.40000	3.44000	17	1	5	16	[+]
RDG	3.10 3.44	2.64000 3.96000	16:41:57 16:41:57 16:41:57 15:58:07	20 20 509 5	3,4200 3,3400 3,3300 3,3300	1 1 1 1	100 100 100 100	3.14000 3.12000 3.10000 3.08000	3.46000 3.47000 3.48000 3.50000	590 100 400 1045	2 1 1 2
REDCARPET	74.00	1.37 %	10:22:44	1	74,0000	1	3	72.00000	73.50000	5	1	0	0	[+]
RCM	74.00 74.00	59.50000 88.50000	10:39:22 16:23:14 10:15:22 10:12:11	1 1 1 1	73,0000 74,0000 74,0000 74,0000	1 1 1 1	2 5 2 5	70.50000 69.50000 68.00000 67.50000	74.00000 78.00000 79.00000 82.00000	22 5 3 31	1 1 1 2
REDDEV	0.00	-11.55 %	14:29:11	133	0,4210	1	1000	0.50000	PKC	13139	4	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 1 1	200 200 999 2600	0.40800 0.39600 0.39200 0.39000	0.43000 0.45000 0.47000 0.47500	1800 24790 2200 400	1 2 1 1
REMEDIS	0.00	0.00 %	11:23:22	8733	0,0450	1	5000	0.04000	0.05000	10000	1	0	0	[+]
REM	0.00 0.00	0.03150 0.05850	11:00:00 15:00:00 11:05:47 11:05:00	1267 667 35000 29333	0,0450 0,0500 0,0500 0,0500	1 1 1 1	4604 20000 10000 20000	0.03550 0.03500 0.03050 0.03000	0.05500 0.05950 0.06000 0.06500	10000 64333 19189 5000	1 1 2 1
REMORSOL	9.86	-3.46 %	17:00:00	1	9,5000	1	227	9.50000	9.86000	174	1	1	10	[+]
RSP	9.50 9.86	7.90000 11.80000	16:42:47 16:42:47 16:09:41 16:09:06	1 58 42 138	9,8600 9,8000 9,8000 9,8000	1 2 1 1	40 196 34 195	9.44000 9.40000 9.20000 9.14000	9.90000 9.96000 10.00000 10.50000	159 98 1605 384	1 1 2 1
ROBINSON	3.80	-4.74 %	17:00:00	1	3,6200	1	2	3.48000	3.62000	49	1	0	2	[+]
RBS	3.48 3.80	3.04000 4.56000	11:27:38 11:27:38 11:27:38 11:27:38	48 12 290 50	3,4800 3,5000 3,5200 3,5600	1 1 1 1	30 100 199 1000	3.44000 3.40000 3.19000 3.18000	3.76000 3.79000 3.80000 3.83000	50 86 594 50	1 1 1 1
ROCCA	0.00	0.00 %	15:53:00	1	3,9400	1	10	3.80000	4.00000	20	1	0	0	[+]
RCA	0.00 0.00	3.16000 4.72000	15:52:25 15:52:25 12:19:51 12:19:51	50 20 255 20	3,9000 3,9000 4,0000 4,0000	1 1 1 1	20 20 20 20	3.50000 3.40000 3.30000 3.20000	4.10000 4.20000 4.30000 4.32000	20 20 15 20	1 1 1 1
ROVITA	0.00	0.00 %	15:00:00	100	0,2540	1	500	0.19000	0.22800	1000	1	0	0	[+]
ROV	0.00 0.00	0.20400 0.30400	15:00:00 11:00:00 11:01:35 11:01:35	900 100 200 200	0,2540 0,2300 0,2000 0,2000	1 1 1 1	100 1000 400 1000	0.18400 0.18200 0.18000 0.17000	0.24000 0.25600 0.34000 0.50000	1000 1000 10750 500	1 1 1 1
RUCHCHORZ	0.38	-2.56 %	11:22:09	3082	0,3800	2	17	0.39000	0.39000	8513	1	5	2	[+]
RCW	0.38 0.38	0.30400 0.45600	11:00:00 11:00:00 11:00:00 11:00:00	1000 949 51 6	0,3800 0,3800 0,3800 0,3800	1 1 1 0	111 1000 5700 0	0.38200 0.19900 0.19000 0.00000	0.40000 0.41000 0.42000 0.49000	9742 10000 10000 19864	1 1 1 1
S4E	13.10	0.00 %	15:00:22	159	13,1000	1	341	13.10000	14.30000	90	1	1	9	[+]
S4E	13.10 13.10	10.50000 15.70000	15:00:22 11:00:00 15:06:34 15:00:00	41 459 300 500	13,1000 13,1000 13,1000 13,1000	1 2 3 1	50 1049 2086 69	13.00000 12.10000 12.00000 11.50000	14.40000 14.50000 14.90000 15.00000	502 50 120 5109	3 1 3 3
SAKANA	0.00	0.00 %	10:33:02	1440	0,4500	1	3600	0.40400	0.44800	1000	1	0	0	[+]
SKN	0.00 0.00	0.36000 0.54000	10:33:02 13:51:01 13:51:01 09:21:23	3560 619 2326 1081	0,4480 0,4500 0,4300 0,4280	1 1 1 1	5000 2000 2565 250	0.40200 0.40000 0.39000 0.38800	0.45000 0.45400 0.45800 0.46000	3511 3321 1096 8589	1 1 1 1
SAULETECH	3.32	-2.59 %	16:48:22	275	3,1950	1	100	3.14000	3.20000	434	2	10	32	[+]
SLT	3.13 3.32	2.66000 3.98000	16:44:06 16:41:46 16:40:51 16:18:06	2 6 10 45	3,2000 3,1400 3,1500 3,2000	1 1 1 2	30 1000 50 611	3.13000 3.12500 3.12000 3.11000	3.25500 3.28000 3.29000 3.30000	1000 601 1060 830	1 1 2 3
SFD	3.82	-1.31 %	16:36:47	3	3,7800	2	600	3.71000	3.78000	490	1	4	15	[+]
SFD	3.72 3.82	3.06000 4.58000	14:44:41 14:40:31 14:28:49 14:28:49	4 3 600 121	3,8000 3,8100 3,7200 3,7200	2 1 1 1	730 500 650 500	3.70000 3.67000 3.66000 3.63000	3.79000 3.82000 3.85000 3.86000	550 691 370 6078	1 1 1 3
SFERANET	4.44	-2.22 %	09:00:13	20	4,4000	1	20	4.30000	4.50000	20	1	0	1	[+]
SFN	4.40 4.44	3.56000 5.30000	09:00:13 09:00:13 09:00:13 16:30:30	230 20 2000 5	4,4200 4,4400 4,5000 4,5600	1 1 1 1	20 20 20 20	4.28000 4.26000 4.24000 4.22000	4.52000 4.54000 4.56000 4.58000	20 20 15 20	1 1 1 1
SFKPOLKAP	1.19	0.00 %	15:00:00	10	1,1900	1	40	1.05000	1.19000	1885	2	0	0	[+]
SFK	1.19 1.19	0.95500 1.42000	11:00:00 11:00:00 15:07:13 15:06:38	10 5 120 180	1,1900 1,2000 1,0000 1,0000	1 1 1 1	50 100 100 100	1.00000 0.95000 0.90000 0.85000	1.20000 1.40000 1.50000 1.80000	1585 100 100 100	2 1 1 1
SOFTBLUE	0.29	-0.17 %	17:00:00	1302	0,2890	2	4000	0.27650	0.28900	9898	3	222	64	[+]
SBE	0.28 0.29	0.23200 0.34800	15:57:14 15:56:51 15:56:51 15:16:36	698 1200 10000 1000	0,2800 0,2800 0,2800 0,2890	1 1 1 1	7200 1000 1839 37	0.27600 0.27250 0.27200 0.27150	0.29000 0.29250 0.29450 0.29500	20000 500 7500 48690	1 1 2 4
SOLARINOV	0.09	-1.86 %	17:00:00	200	0,0950	1	6500	0.09360	0.09500	6300	1	93	9	[+]
SIN	0.09 0.10	0.06570 0.12180	16:48:30 15:42:38 15:42:38 15:40:18	794 21 1679 1	0,0935 0,0964 0,0963 0,0963	1 1 1 1	2280 16999 10317 19000	0.09350 0.09340 0.09320 0.09120	0.09640 0.09680 0.09700 0.09900	67087 9348 20000 23070	2 1 1 1
SONKA	2.96	-0.33 %	17:00:00	470	3,0000	1	1500	2.89000	3.00000	8469	1	14	42	[+]
SOK	2.89 3.10	2.37000 3.55000	17:00:00 16:20:40 16:19:29 14:41:28	30 500 1038 10	3,0000 3,0000 2,8900 3,0000	2 1 2 3	238 30 1430 3040	2.88000 2.86000 2.83000 2.82000	3.10000 3.11000 3.13000 3.16000	4500 580 310 239	3 2 1 2
STARWARD	75.40	-1.06 %	16:39:51	1	75,0000	1	1	73.20000	75.00000	78	1	0	28	[+]
STA	73.20 75.40	60.40000 90.40000	16:36:18 15:30:01 15:09:32 15:09:32	132 75 52 68	73,2000 73,2000 73,2000 73,2000	2 1 1 1	192 13 45 100	73.00000 72.40000 72.20000 72.00000	75.40000 75.80000 76.00000 77.00000	83 8 61 200	1 1 1 1
STEMCELLS	0.00	0.00 %	15:48:00	5000	0,4000	1	200	0.40000	0.42000	600	1	0	0	[+]
SCS	0.00 0.00	0.32000 0.48000	15:48:00 15:48:00 15:48:00 15:48:00	500 2300 2300 300	0,4000 0,4080 0,4120 0,4140	2 1 2 1	661 3600 1000 1499	0.38000 0.37200 0.37000 0.36200	0.43000 0.44000 0.45000 0.45800	200 499 500 1499	1 1 1 1
SUNDRAGON	0.60	-1.65 %	17:00:00	509	0,5950	3	20833	0.59000	0.59500	3791	2	759	451	[+]
SDG	0.58 0.62	0.48000 0.72000	17:00:00 16:48:01 16:48:01 16:47:35	1851 2100 900 4000	0,5950 0,5950 0,5950 0,5950	6 25 6 5	36469 104143 108019 15489	0.58500 0.58000 0.57500 0.57000	0.60000 0.61000 0.61500 0.62000	10882 28739 61304 70131	3 8 9 9
SUNTECH	5.78	3.46 %	17:00:00	1	5,9800	1	550	5.74000	5.98000	899	1	14	82	[+]
SUN	5.64 5.98	4.63000 6.92000	16:38:29 16:31:19 16:29:17 16:29:17	14 310 2 504	5,7000 5,7000 5,7000 5,7000	1 3 1 2	336 539 200 802	5.70000 5.68000 5.64000 5.62000	6.00000 6.06000 6.08000 6.18000	3015 6 548 200	5 1 1 1
SWALLET	0.00	0.00 %	16:43:15	2	10,2500	1	30	9.90000	10.25000	73	1	0	0	[+]
SWT	0.00 0.00	8.20000 12.30000	13:49:23 10:02:06 10:01:57 10:01:57	53 3 2 20	9,8200 10,3500 10,2000 10,0000	1 1 1 1	100 29 20 65	9.84000 9.82000 9.80000 9.72000	10.35000 10.40000 10.50000 10.55000	25 306 100 197	1 1 1 1
SYNERGA	1.38	-2.17 %	15:49:55	50	1,3500	1	200	1.30800	1.34800	510	1	3	4	[+]
SNG	1.33 1.38	1.10400 1.65600	14:04:24 11:02:16 11:01:35 11:01:35	500 260 200 200	1,3300 1,3500 1,3300 1,3320	1 1 1 1	200 200 500 240	1.30600 1.30200 1.30000 1.29200	1.35000 1.36800 1.37000 1.37200	10200 200 200 200	3 1 1 1
SZAR	0.13	-0.38 %	12:34:39	1	0,1310	1	2000	0.11900	0.13000	1999	1	2	0	[+]
SZR	0.13 0.13	0.10550 0.15750	12:30:07 12:30:07 09:00:00 11:07:52	1000 1000 100 1	0,1260 0,1265 0,1315 0,1315	1 1 1 1	5247 1000 4999 20000	0.11800 0.11750 0.11400 0.11350	0.13100 0.13150 0.13450 0.13500	18902 3000 499 1000	2 1 1 1
TAMEX	2.03	0.00 %	14:18:27	31	2,0200	1	200	1.94000	2.03000	648	1	0	0	[+]
TOS	2.02 2.03	1.62500 2.43000	11:33:40 09:03:01 16:32:50 16:32:50	23 2 6 74	2,0200 2,0300 2,0200 1,9900	1 1 1 1	505 1300 1050 1100	1.93000 1.86000 1.84000 1.78000	2.07000 2.11000 2.12000 2.15000	628 1075 703 6128	1 1 1 3
TAXNET	4.05	0.00 %	11:50:30	5	4,0500	1	200	3.90000	4.05000	915	1	0	0	[+]
TXN	4.05 4.05	3.24000 4.86000	15:22:58 10:55:16 13:34:25 09:00:42	25 5 50 25	4,0500 4,0000 4,0000 4,1000	1 1 1 1	200 190 100 200	3.88000 3.86000 3.84000 3.80000	4.10000 4.12000 4.15000 4.20000	75 100 994 100	1 1 1 1
TELEMEDPL	1.09	0.93 %	12:28:25	22	1,0800	1	700	0.99500	1.07000	100	1	3	3	[+]
TMP	1.00 1.09	0.87500 1.30000	10:54:50 10:43:15 10:42:58 10:42:58	397 300 2000 10	1,0000 1,0000 1,0100 1,0100	1 1 1 1	100 100 100 599	0.99000 0.98000 0.95000 0.94500	1.08000 1.09000 1.11000 1.12000	78 500 1980 65	1 1 1 1
TELESTRADA	0.00	0.00 %	09:28:14	64	14,7000	1	139	14.40000	14.60000	100	1	0	0	[+]
TLS	0.00 0.00	11.80000 17.60000	09:28:14 17:00:00 11:36:07 17:00:00	137 1 139 1	14,7000 14,7000 14,4000 14,9000	1 1 0 0	120 20 0 0	13.80000 11.00000 0.00000 0.00000	14.90000 15.10000 15.20000 15.60000	188 417 620 444	1 2 1 1
TERMO2PWR	0.19	2.08 %	15:09:11	551	0,1960	1	300	0.19450	0.19500	5994	1	17	3	[+]
T2P	0.19 0.20	0.14900 0.22300	13:40:59 13:36:23 13:36:23 12:34:02	148 1000 4424 371	0,1960 0,1960 0,1960 0,1960	1 1 1 1	32500 4800 250 3000	0.19000 0.18600 0.18500 0.18150	0.19700 0.19750 0.19800 0.19850	4987 5550 18895 5000	1 1 1 1
TRUEGAMES	0.25	1.56 %	15:53:53	4800	0,2935	1	2499	0.27050	0.29350	4700	1	29	8	[+]
TGS	0.25 0.30	0.20250 0.30350	15:53:53 11:38:44 10:57:48 10:24:32	200 1 9500 900	0,2930 0,2935 0,2700 0,2980	3 1 1 1	75880 300 2535 400	0.27000 0.26500 0.26400 0.26100	0.30900 0.30950 0.31000 0.31800	15859 5885 3322 200	1 2 1 1
UNIFIED	0.25	-3.64 %	15:00:00	1185	0,2120	1	815	0.21200	0.24600	1742	1	3	1	[+]
UFC	0.21 0.25	0.19700 0.29400	15:00:00 11:00:00 15:25:42 15:00:00	2000 100 4360 1490	0,2120 0,2460 0,2200 0,2200	1 2 1 2	19996 22500 2000 9500	0.21000 0.20000 0.18200 0.16000	0.24800 0.25000 0.28000 0.29000	2499 7800 2000 691	1 2 1 2
URTESTE	140.00	2.56 %	16:06:15	40	140,0000	1	13	137.00000	140.00000	26	1	0	22	[+]
URT	136.00 140.50	112.00000 168.00000	15:57:53 15:57:44 15:44:55 11:39:17	8 12 20 1	140,0000 139,5000 140,0000 140,5000	1 3 2 3	50 38 35 78	136.50000 136.00000 135.50000 135.00000	141.50000 142.00000 143.00000 144.00000	2 8 9 17	1 1 1 2
VAKOMTEK	0.00	0.00 %	16:48:57	130	0,9350	1	1299	0.77000	0.85000	1177	1	0	0	[+]
VKT	0.00 0.00	0.75000 1.12000	16:12:10 16:12:10 09:06:01 09:03:22	1177 583 550 1136	0,8500 0,8500 0,8150 0,7900	1 1 1 1	400 1000 1000 5	0.50000 0.34200 0.26000 0.20000	0.93500 0.94000 1.45000 2.10000	1000 3400 363 745	1 1 1 1
VARSAV	0.64	0.00 %	10:15:07	95	0,6380	1	612	0.63000	0.63800	713	1	0	0	[+]
VAR	0.64 0.64	0.51200 0.76400	10:14:33 16:11:39 10:57:07 16:46:50	100 1000 91 1	0,6380 0,6380 0,6380 0,6380	3 1 1 1	1163 500 3300 3100	0.60600 0.60400 0.59600 0.59400	0.64800 0.65000 0.65800 0.66000	1000 4970 2000 1516	1 2 1 1
VERBICOM	0.00	0.00 %	09:48:07	30	1,6100	2	1880	1.56000	1.62000	50	1	0	0	[+]
VRB	0.00 0.00	1.29000 1.93000	12:37:49 10:03:47 09:03:09 15:47:27	180 50 20 30	1,5800 1,6000 1,6500 1,6500	1 1 1 1	100 100 1500 200	1.54000 1.53000 1.52000 1.49000	1.64000 1.65000 1.66000 1.69000	100 710 1990 50	1 1 1 1
VIDIS	5.30	0.00 %	09:03:16	2	5,3000	1	202	4.88000	5.30000	2986	1	0	0	[+]
VDS	5.30 5.30	4.24000 6.35000	09:03:38 09:03:35 09:05:19 09:03:56	2 2 2 2	5,3000 5,3000 5,3000 5,3000	1 1 1 1	149 746 500 1	4.40000 4.04000 3.00000 2.38000	5.90000 6.00000 6.20000 6.45000	110 220 3167 200	1 1 1 1
VISION	0.03	1.92 %	11:00:00	262	0,0265	1	11346	0.02700	0.02800	37987	1	0	0	[+]
VIV	0.03 0.03	0.01900 0.03400	11:00:00 15:00:00 15:00:00 11:00:00	500 14445 15555 2860	0,0260 0,0260 0,0260 0,0260	2 1 1 1	498176 10000 10000 5000	0.02600 0.02550 0.02000 0.01800	0.02850 0.03000 0.03050 0.03450	9258 719862 1892 38836	1 2 1 1
VRFACTORY	0.85	0.00 %	16:06:23	1	0,8550	1	100	0.84000	0.85000	2864	1	19	16	[+]
VRF	0.82 0.87	0.68000 1.02000	15:42:41 14:06:04 14:05:48 14:04:09	35 100 600 1365	0,8600 0,8700 0,8600 0,8600	1 2 1 1	200 1100 535 100	0.83000 0.81000 0.80500 0.80000	0.86500 0.87500 0.88000 0.89000	6444 40 5458 1883	1 1 4 1
WERTHHOLZ	0.00	0.00 %	09:58:10	604	0,3280	1	2000	0.29200	0.32800	2174	1	0	0	[+]
WHH	0.00 0.00	0.26400 0.39200	09:58:10 17:00:00 12:57:38 09:00:00	1396 604 2000 270	0,3260 0,3260 0,2920 0,3280	1 1 1 1	6907 5500 500 2550	0.29000 0.26400 0.25000 0.23000	0.33000 0.33800 0.34000 0.36000	12708 2580 9818 1255	1 1 3 1
WESTREAL	0.00	0.00 %	11:00:00	1000	0,5740	1	1000	0.49000	0.56400	926	1	0	0	[+]
WRE	0.00 0.00	0.46000 0.68800	11:00:00 11:00:00 11:00:00 11:00:00	1580 846 20 10	0,5740 0,5740 0,5740 0,5780	1 1 1 1	200 200 200 3000	0.45000 0.42000 0.41000 0.35000	0.56600 0.57600 0.58000 0.60000	1500 200 3500 200	1 1 1 1
WIERZYCL	0.46	0.00 %	09:03:41	493	0,4600	1	500	0.43600	0.45600	8495	1	2	1	[+]
WRL	0.46 0.46	0.36800 0.55000	09:03:41 09:00:00 17:00:00 16:48:12	1807 20 1 5000	0,4600 0,4600 0,4600 0,4460	1 1 2 1	500 500 1200 200	0.43400 0.43200 0.43000 0.42800	0.46000 0.46200 0.46400 0.46600	4765 500 500 500	1 1 1 1
XBSPROLOG	62.00	-6.25 %	15:41:19	24	60,0000	2	26	60.00000	64.00000	128	2	0	13	[+]
XBS	60.00 62.00	49.60000 74.00000	15:41:19 14:42:57 14:42:37 14:42:37	10 20 10 22	60,0000 60,0000 60,5000 60,5000	1 1 1 1	3 20 17 10	57.00000 55.00000 53.00000 50.50000	64.50000 67.00000 71.50000 76.50000	31 30 44 60	1 1 1 1
XPLUS	1.78	-6.25 %	16:23:48	1506	1,7250	1	100	1.65000	1.73000	6412	1	17	29	[+]
XPL	1.67 1.85	1.42500 2.13000	16:23:30 15:39:16 14:53:43 14:53:43	807 37 1 1499	1,7200 1,7200 1,6800 1,6800	1 1 1 1	140 200 100 100	1.64000 1.62000 1.60000 1.50000	1.74000 1.77000 1.78000 1.80000	1669 200 700 200	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	57173.2	+0.71%	03-29
WIG20	1709.4	+0.90%	03-29
WIG20 Fut	1729.0	+0.64%	03-29
WIG20USD	395.0	+0.65%	03-29
mWIG40	4408.8	+0.02%	03-29
sWIG80	20121.0	+0.96%	03-29

Notowania Świat
Dow	32717.6	+1.00%	03-29
SP500 Fut	4057.2	-0.01%	6:39
Nikkei	27666.4	-0.78%	6:28
DAX	15328.8	+1.23%	03-29
Ropa WTI	72.8	-0.25%	6:48
Złoto	1960.8	-0.19%	6:49

Notowania Waluty
EUR/PLN	4.68816	0.00%	6:49
CHF/PLN	4.70710	+0.01%	6:49
USD/PLN	4.32555	+0.04%	6:49
EUR/USD	1.08383	-0.03%	6:49
GBP/USD	1.23084	-0.06%	6:49
USD/JPY	132.595	-0.11%	6:49

Forum
» Zmiana portfela [1]
» Stany: CPI / FED / Stopy /... [3]
» Bank UBS przejmuje Credit Suisse... [1]
» Pytanie do administracji [8]
» Dlaczego nie widzę sojego... [2]
» Dlaczego administracja ma... [6]
» Skup akcji - zapis [0][CPD]
» Edytowanie portfeli [2]
» 2100% zysku - MINIMUM! [23][MRC]
» Apis i Czarnkow prośba o... [0][ASA]

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