GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	3,1800	17:00	27	3.22	-1.24 %	653	3.1700	3.1800	1823	10	31	[+]
06N	3.16 3.24	2.9000 3.5400	16:47 16:40 16:19 15:36	80 150 500 1	3,1700 3,1800 3,1800 3,2100	1 1 1 1	515 5 5 5	3.1600 3.1550 3.1500 3.1450	3.2000 3.2100 3.2200 3.2400	1000 76 730 342	1 2 1 1
11B	537,0000	17:00	20	528.00	2.09 %	10	537.0000	538.0000	18	10	5 257	[+]
11B	528.00 545.00	475.5000 580.0000	17:00 17:00 17:00 17:00	3 5 2 2	537,0000 537,0000 537,0000 537,0000	1 1 1 1	6 10 3 9	536.0000 534.0000 533.0000 532.0000	543.0000 544.0000 545.0000 547.0000	3 51 54 64	1 2 6 1
1SOLUTION	0,1320	16:49	849	0.13	-0.38 %	1000000	0.1310	0.1320	6801	133	17	[+]
ONE	0.13 0.13	0.1075 0.1605	16:49 16:46 16:43 16:42	151 10000 7499 7650	0,1315 0,1300 0,1315 0,1315	2 3 1 1	1010000 7028 3000 1000	0.1300 0.1290 0.1280 0.1275	0.1335 0.1340 0.1355 0.1360	30739 45738 2804 3000	3 3 1 2
3RGAMES	0,2730	17:04	2600	0.29	-5.86 %	18449	0.2700	0.2730	688	381	105	[+]
3RG	0.26 0.29	0.2610 0.3170	17:00 16:28 16:28 15:58	4000 452 60 11842	0,2730 0,2730 0,2730 0,2720	6 1 2 2	9352 5090 101 10000	0.2690 0.2680 0.2670 0.2660	0.2750 0.2760 0.2780 0.2790	9479 7978 2436 3000	1 4 2 1
4MASS	6,6000	17:00	11	6.66	0.00 %	210	6.5400	6.6000	5801	38	251	[+]
4MS	6.50 6.66	5.3300 7.9900	17:00 17:00 16:49 16:49	269 500 644 656	6,6000 6,6000 6,6000 6,5600	1 3 3 3	498 260 1422 2489	6.5300 6.5200 6.5100 6.5000	6.6500 6.6600 6.7500 6.7800	7 41 625 800	1 1 1 1
4MOBILITY	1,4300	09:21	15	1.43	2.14 %	45	1.3600	1.4300	95	0	0	[+]
4MB	1.43 1.43	1.1500 1.7100	13:06 10:58 09:58 11:20	100 155 39 11	1,4000 1,4000 1,4000 1,4000	1 1 1 1	50 50 100 50	1.3300 1.3100 1.2600 1.2500	1.4400 1.4500 1.4800 1.4900	50 100 50 235	1 2 1 2
7FIT	10,5000	14:30	190	10.50	0.00 %	325	10.1000	10.5000	1	0	2	[+]
7FT	10.50 10.50	8.4000 12.6000	15:01 15:01 14:58 09:38	101 149 300 500	10,5000 10,5000 10,6000 10,6000	1 1 1 1	200 281 675 1000	10.0000 9.5000 9.2500 9.2000	10.9000 11.6000 11.7000 11.8000	23 249 692 201	1 2 1 1
7LEVELS	7,6000	11:00	1	7.60	0.00 %	69	7.3000	7.9500	212	0	0	[+]
7LV	7.60 7.60	6.1000 9.1000	15:24 15:00 15:00 15:00	60 66 25 50	7,6000 7,6000 7,6000 7,6000	1 1 1 0	30 10 1 0	6.7000 4.0000 0.2200 0.0000	8.0000 8.4000 9.0000 12.0000	63 192 1638 250	1 1 3 1
ABAK	4,4000	09:26	400	4.40	-4.35 %	100	4.4000	4.5000	1000	0	2	[+]
ABK	4.40 4.40	3.5200 5.2500	12:07 12:05 09:38 16:35	1 2 8 500	4,6000 4,6000 4,6000 4,6000	1 1 0 0	199 495 0 0	3.5400 3.5200 0.0000 0.0000	4.6000 0.0000 0.0000 0.0000	489 0 0 0	1 0 0 0
ABPL	88,6000	17:00	7	88.20	0.45 %	172	88.4000	88.6000	87	1	120	[+]
ABE	88.00 88.60	79.4000 97.0000	17:00 16:39 16:39 16:27	21 5 25 3	88,6000 88,6000 88,4000 88,4000	1 5 2 3	4 108 32 46	88.2000 88.0000 87.8000 87.4000	88.8000 89.0000 89.2000 89.4000	50 45 38 103	1 1 2 4
ACAUTOGAZ	31,8000	16:10	4	31.00	2.58 %	295	31.2000	31.8000	305	2	69	[+]
ACG	31.00 32.00	27.9000 34.1000	16:10 15:58 15:37 15:35	1 300 1 28	31,8000 31,8000 32,0000 32,0000	1 1 2 1	20 50 365 32	31.0000 30.9000 30.8000 30.7000	32.0000 32.1000 32.2000 32.3000	1214 92 90 235	4 2 2 1
ACTION	19,4400	17:03	25	19.50	-0.51 %	1	19.3400	19.4400	342	3	59	[+]
ACT	19.26 19.50	17.5600 21.4500	17:00 17:00 17:00 16:45	1 51 24 1	19,4400 19,4400 19,4400 19,4400	1 1 1 2	1 1 1 466	19.3200 19.3000 19.2800 19.2600	19.4600 19.5000 19.5200 19.5400	295 3413 6 6	1 4 6 6
ADATEX	0,3800	15:26	6085	0.36	4.40 %	2500	0.3500	0.3700	5800	54	18	[+]
ADX	0.32 0.38	0.2880 0.4320	15:26 15:26 15:26 15:23	460 455 400 470	0,3800 0,3720 0,3680 0,3640	1 1 1 1	3100 4000 5000 500	0.3420 0.3400 0.3380 0.3340	0.3780 0.3800 0.3820 0.3880	4300 2235 2350 3645	1 1 1 1
ADIUVO	0,9120	16:11	9000	0.94	-2.98 %	1	0.8800	0.9120	400	9	8	[+]
ADV	0.91 0.94	0.8460 1.0300	09:00 09:00 09:00 09:00	20 20 20 20	0,9400 0,9400 0,9400 0,9400	1 1 1 0	33 1000 1 0	0.7700 0.4020 0.4000 0.0000	0.9400 0.9600 0.9620 0.9700	2407 840 8993 1943	1 1 1 1
AERFINANC	0,1000	11:00	100	0.10	0.00 %	1000	0.0800	0.1100	10000	0	0	[+]
AER	0.10 0.10	0.0800 0.1200	15:00 11:02 11:01 11:00	100 200 1522 600	0,1000 0,0900 0,0900 0,0900	1 1 0 0	100 1000 0 0	0.0700 0.0500 0.0000 0.0000	0.1200 0.1300 0.1400 0.1500	10000 32020 5210 10000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	35	2.5000	PKC	2459	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 2 1	100 200 201 500	1.5000 1.2000 1.0000 0.8000	1.6000 2.0000 2.2000 2.5000	10 100 800 1361	1 1 1 4
AGORA	10,4000	17:01	86	10.52	-1.33 %	31	10.3600	10.4000	109	114	1 209	[+]
AGO	10.34 10.70	9.4700 11.5600	17:00 17:00 17:00 17:00	49 351 149 263	10,4000 10,4000 10,4000 10,4000	4 3 3 1	825 734 1111 300	10.3400 10.3200 10.3000 10.2800	10.4200 10.4600 10.5000 10.5200	25 700 76 260	1 1 1 1
AGROLIGA	14,0000	16:03	1	14.00	0.00 %	16	13.5000	14.0000	1	0	0	[+]
AGL	13.50 14.00	11.2000 16.8000	10:40 10:11 15:34 10:36	4 1 2 5	13,5000 14,0000 14,0000 14,0000	2 1 2 2	116 10 30 151	13.3000 13.0000 12.7000 12.6000	14.1000 14.5000 14.6000 14.9000	782 20 30 20	1 1 1 1
AGROTON	3,0400	16:39	14	3.00	0.00 %	7	3.0000	3.0400	1485	2	7	[+]
AGT	3.00 3.04	2.7000 3.3000	16:39 16:38 16:36 09:57	995 1125 1 200	3,0000 3,0000 3,0400 3,0000	1 1 2 1	10 10 35 11	2.9600 2.9500 2.9100 2.9000	3.0500 3.0700 3.0800 3.1000	688 15 100 1707	3 1 1 3
AIGAMES	1,4550	15:06	10	1.49	-2.35 %	2020	1.4500	1.4900	3200	1	1	[+]
ALG	1.46 1.49	1.3450 1.6350	11:58 11:58 11:58 09:19	100 50 350 50	1,4900 1,4900 1,4900 1,4900	1 2 4 2	50 2800 2708 3050	1.4200 1.4050 1.4000 1.3600	1.4950 1.5000 1.5400 1.5500	836 3356 690 1606	2 4 1 1
AILLERON	16,2400	17:00	1	16.00	1.50 %	409	16.1400	16.2400	464	3	55	[+]
ALL	15.94 16.26	14.4000 17.6000	16:48 16:48 16:43 16:40	56 5 12 15	16,1400 16,2200 16,2400 16,2200	2 3 2 2	206 360 150 595	16.1200 16.1000 16.0200 16.0000	16.2600 16.2800 16.3000 16.3200	176 197 500 480	1 1 1 1
AIRWAY	0,2870	17:00	1138	0.28	3.80 %	6000	0.2830	0.2870	9762	630	176	[+]
AWM	0.27 0.29	0.2475 0.3025	17:00 17:00 17:00 17:00	3862 800 338 2314	0,2870 0,2870 0,2870 0,2870	1 3 2 1	220 1960 6469 1860	0.2715 0.2710 0.2700 0.2685	0.2890 0.2895 0.2900 0.2920	4000 12000 84361 5000	1 2 3 1
AITON	0,3080	17:00	100	0.28	2.67 %	2198	0.2840	0.3080	1500	6	2	[+]
AIT	0.28 0.31	0.2280 0.3400	17:00 17:00 14:09 12:48	400 300 2000 100	0,3080 0,3080 0,2860 0,3120	2 1 2 1	1000 1000 3499 5200	0.2820 0.2700 0.2640 0.2620	0.3100 0.3120 0.3160 0.3180	2000 20400 400 400	1 1 1 1
AKCEPTFIN	0,3800	11:00	20	0.00	0.00 %	200	0.3600	0.3800	360	0	0	[+]
AFC	0.00 0.00	0.3040 0.4560	11:00 11:00 11:00 11:00	20 20 20 20	0,3800 0,3800 0,3800 0,3800	1 1 1 2	200 200 1500 1860	0.3400 0.3200 0.3020 0.3000	0.4200 0.4700 0.4720 0.4740	1488 200 2027 31900	1 1 1 1
ALIOR	101,8000	17:00	446	101.50	0.20 %	418	101.7500	101.8000	152	164	16 586	[+]
ALR	100.15 102.45	91.3600 111.6500	17:00 17:00 17:00 17:00	222 63 62 79	101,8000 101,8000 101,8000 101,8000	1 2 1 2	429 1234 1100 418	101.7000 101.6000 101.5000 101.4500	102.0000 102.1000 102.2500 102.3000	30 30 145 7	1 1 1 1
ALLEGRO	33,2700	17:03	1122	32.61	3.00 %	9146	33.2650	33.2700	10878	2 694	90 188	[+]
ALE	32.61 33.90	29.3450 35.8650	17:02 17:01 17:01 17:00	12216 149 5513 500	33,2700 33,2700 33,2700 33,2700	5 2 2 2	8578 1136 9152 1048	33.2500 33.2450 33.2400 33.2300	33.3700 33.4500 33.4700 33.4800	500 264 2890 35	1 1 2 1
ALTA	2,0600	16:49	1	1.96	6.74 %	575	2.0000	2.0600	1249	12	25	[+]
AAT	1.96 2.10	1.7650 2.1500	16:49 15:36 15:36 15:36	1129 925 538 752	2,0500 2,0000 2,0000 1,9950	1 1 2 3	100 1100 4395 6000	1.9600 1.9450 1.9400 1.9000	2.0800 2.0900 2.1300 2.2000	1200 558 612 1593	1 1 1 3
ALTUSTFI	2,9500	17:00	382	2.89	0.34 %	2942	2.8900	2.9500	57	35	100	[+]
ALI	2.80 3.00	2.6100 3.1700	17:00 17:00 17:00 16:48	1 117 5 557	2,9500 2,9500 2,9500 2,8900	1 2 1 1	5 279 5 5	2.8600 2.8500 2.8400 2.8300	3.0000 3.0900 3.1000 3.1600	3700 800 5100 372	2 1 2 1
AMBRA	27,9000	17:03	25	27.90	2.57 %	36	27.8500	27.9000	961	2	44	[+]
AMB	27.85 28.10	25.1500 30.6500	17:00 17:00 16:43 16:43	3 1 3 150	27,9000 27,9000 27,9000 28,0000	1 2 1 5	17 130 111 150	27.5000 27.3000 27.2500 27.2000	28.0000 28.1000 28.2000 28.3000	143 491 350 200	1 3 1 1
AMICA	70,6000	16:49	1	70.40	-0.28 %	10	70.3000	70.6000	176	1	88	[+]
AMC	70.20 71.00	63.4000 77.4000	16:41 16:35 16:35 16:35	12 1 1 1	70,2000 70,2000 70,2000 70,2000	4 5 12 2	48 94 572 52	70.2000 70.1000 70.0000 69.9000	70.7000 70.8000 70.9000 71.0000	1 1 2 293	1 1 2 6
AMREST	25,9500	17:00	240	25.55	1.57 %	300	25.5000	25.9500	260	32	825	[+]
EAT	25.45 26.00	23.0000 28.1000	17:00 17:00 17:00 17:00	76 70 42 24	25,9500 25,9500 25,9500 25,9500	2 2 1 1	568 502 69 50	25.4000 25.3000 25.2500 25.0000	26.0000 26.2000 26.3000 26.5000	790 2925 200 355	6 2 1 3
ANALIZY	14,5000	15:04	50	0.00	0.00 %	75	14.2000	15.7000	100	0	0	[+]
AOL	0.00 0.00	11.6000 17.4000	14:10 11:11 11:11 15:44	320 50 10 165	15,0000 15,0000 15,0000 15,5000	1 3 1 1	50 271 50 49	14.0000 13.5000 13.0000 12.7000	15.8000 16.0000 16.1000 16.2000	150 50 100 70	2 1 1 1
ANSWEAR	23,7500	16:48	3	23.60	0.64 %	50	23.5500	23.7500	509	5	125	[+]
ANR	23.00 24.00	21.2500 25.9500	16:47 16:47 16:47 16:47	332 36 95 37	23,7000 23,7000 23,7000 23,7000	1 2 1 2	111 354 75 211	23.2500 23.2000 23.1500 23.1000	23.8000 24.0000 24.0500 24.1000	500 341 90 34	1 1 1 1
APANET	2,1800	16:27	1	2.16	0.93 %	135	2.0600	2.1800	80	0	1	[+]
APA	2.08 2.18	1.7300 2.5800	15:00 14:53 14:52 14:52	31 155 50 50	2,0800 2,0800 2,1000 2,1200	1 1 2 1	50 125 150 50	2.0400 2.0200 1.9800 1.9400	2.2200 2.2800 2.3000 2.3200	49 50 50 63	1 1 1 2
APATOR	14,8600	16:44	50	14.54	2.48 %	21	14.8600	14.9400	714	11	170	[+]
APT	14.54 15.00	13.1000 15.9800	16:26 16:26 16:08 16:06	57 10 1 1	14,9000 14,9000 14,8800 14,9000	1 2 2 1	130 135 1131 19	14.8400 14.8200 14.8000 14.7600	14.9600 14.9800 15.0000 15.0200	246 494 5104 120	4 2 14 1
APIS	0,0300	15:24	16913	0.03	0.00 %	50000	0.0280	0.0300	83087	132	4	[+]
ASA	0.03 0.03	0.0210 0.0390	15:24 15:24 15:00 15:00	4550 48537 25 4	0,0300 0,0300 0,0300 0,0300	1 1 2 1	73915 50000 170000 30000	0.0266 0.0262 0.0260 0.0250	0.0318 0.0330 0.0338 0.0340	19333 210429 73224 25000	1 4 1 1
APLISENS	22,5000	17:00	2	22.50	0.00 %	300	22.1000	22.5000	1974	1	11	[+]
APN	22.10 22.50	20.3000 24.7000	16:43 12:57 12:57 12:57	5 321 97 60	22,5000 22,1000 22,1000 22,2000	3 1 2 3	1000 140 80 612	22.0000 21.8000 21.2000 21.0000	22.8000 22.9000 23.0000 23.2000	87 100 899 463	1 1 4 2
APS	6,1000	16:28	30	0.00	0.00 %	345	5.8500	6.1000	534	0	0	[+]
APS	0.00 0.00	4.8800 7.3000	16:25 16:24 15:13 15:13	345 111 400 433	5,9000 5,8500 5,7500 5,7500	1 1 1 1	400 1000 1000 391	5.7500 5.6500 5.6000 5.5000	6.3000 6.5500 6.8000 6.9000	17 357 461 797	1 1 1 2
APSENERGY	2,8700	17:00	1	3.24	-13.81 %	49	2.8400	2.8700	817	52	155	[+]
APE	2.83 3.24	2.6300 3.2100	17:00 16:49 16:47 16:45	349 251 251 10	2,8700 2,8400 2,8300 2,8300	5 2 2 4	2685 260 282 2300	2.8300 2.8200 2.8100 2.8000	2.8800 2.9000 2.9100 2.9200	420 1274 770 2048	2 1 1 3
AQUABB	13,0000	13:32	1	13.30	-2.26 %	22	13.0000	13.5000	5	0	0	[+]
AQU	13.00 13.30	10.7000 15.9000	13:32 13:32 12:20 09:41	10 5 198 5	13,1000 13,3000 13,3000 13,3000	1 2 1 1	10 20 111 10	12.8000 12.5000 12.4000 12.0000	13.6000 13.7000 13.9000 14.0000	10 10 5 10	1 1 1 1
AQUAPOZ	10,0000	09:00	2	10.00	0.00 %	230	9.5000	9.9500	220	0	0	[+]
AQA	10.00 10.00	8.0000 12.0000	09:00 09:00 09:00 12:29	2 2 2 200	10,0000 10,0000 10,0000 9,9500	1 1 1 1	50 179 160 180	8.3500 8.2500 8.2000 7.5000	10.0000 10.4000 10.6000 10.8000	641 140 148 148	1 1 1 1
ARCHICOM	34,4000	17:01	71	34.00	1.18 %	302	34.3000	35.4000	290	3	120	[+]
ARH	34.00 35.90	30.6000 37.4000	17:01 17:00 17:00 17:00	229 271 5 141	34,4000 34,4000 34,4000 34,4000	1 1 1 1	333 100 50 100	34.2000 34.0000 33.4000 33.3000	35.5000 35.6000 35.7000 35.8000	245 188 110 119	2 1 2 1
ARCTIC	20,8400	17:00	29	21.06	-1.14 %	251	20.8400	20.9400	1	16	329	[+]
ATC	20.64 21.08	18.9600 23.1600	17:00 17:00 17:00 17:00	20 2 1 115	20,8400 20,8400 20,8400 20,8400	3 4 1 3	503 317 1 1002	20.8200 20.8000 20.7800 20.7600	20.9600 21.0000 21.0400 21.0600	95 153 62 208	1 2 1 2
ARENAPL	1,5000	17:00	62	1.50	0.00 %	82	1.4550	1.5000	9895	0	0	[+]
ARE	1.50 1.50	1.2000 1.7900	17:00 16:41 12:02 09:00	13 4400 34 53	1,5000 1,4950 1,4950 1,4950	1 1 5 6	750 100 4130 7629	1.4500 1.4150 1.4100 1.4000	1.5400 1.5500 1.6000 1.6100	5124 5004 20 20	1 2 1 1
ARTGAMES	0,6860	12:08	64	0.00	0.00 %	100	0.6640	0.6840	370	0	0	[+]
ARG	0.00 0.00	0.5500 0.8220	12:08 10:26 17:00 11:16	350 148 1 1106	0,6860 0,6860 0,6860 0,6600	2 1 1 3	650 998 79 26102	0.6600 0.6580 0.6560 0.6500	0.6860 0.7100 0.7180 0.7200	236 300 700 1061	1 1 1 3
ARTIFEX	29,2000	17:00	11	29.00	0.69 %	6	28.4000	29.2000	663	8	235	[+]
ART	28.10 29.40	26.1000 31.9000	17:00 16:48 16:48 16:44	96 107 244 1	29,2000 28,8000 28,4000 28,8000	2 1 1 3	60 500 226 61	28.3000 28.2000 28.1000 27.9000	29.3000 29.4000 29.5000 29.6000	100 1120 544 812	1 1 1 4
ASBIS	24,6800	16:49	71	24.50	0.82 %	9	24.5600	24.7200	102	58	1 414	[+]
ASB	24.34 24.74	22.0600 26.9400	16:49 16:48 16:48 16:48	7 5 167 68	24,6600 24,6600 24,5800 24,5800	1 4 3 4	807 378 534 691	24.5200 24.5000 24.4800 24.4400	24.7400 24.7600 24.7800 24.8000	819 143 100 918	2 3 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	100	0.2400	0.1200	1802	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 0	2223 40000 1 0	0.2260 0.2000 0.0500 0.0000	0.1500 0.2200 0.2500 0.2740	737 330 35000 5000	1 1 1 1
ASMODEV	1,2800	16:07	28	1.28	0.00 %	50	1.1700	1.2800	572	0	0	[+]
AMV	1.28 1.28	1.0300 1.5300	16:36 13:25 13:24 13:24	73 860 1641 250	1,2800 1,1800 1,2000 1,2100	1 1 1 1	308 200 250 200	1.1600 1.1500 1.1100 1.1000	1.2900 1.3000 1.3100 1.3200	200 1696 1090 723	1 2 1 1
ASSECOBS	60,4000	17:00	3	61.60	-2.58 %	17	60.4000	60.6000	10	1	54	[+]
ABS	59.00 61.60	55.6000 67.6000	17:00 16:49 16:43 16:33	7 1 2 20	60,4000 60,6000 60,6000 60,6000	2 3 1 1	54 127 100 50	60.2000 60.0000 59.6000 59.4000	61.8000 62.0000 62.2000 62.4000	70 25 13 152	1 1 1 3
ASSECOPOL	79,2000	17:00	1	79.25	0.00 %	138	79.2000	79.2500	199	90	7 112	[+]
ACP	78.85 79.85	71.3500 87.1500	17:00 17:00 17:00 17:00	212 55 724 658	79,2000 79,2000 79,2000 79,2000	2 2 2 3	1316 978 739 399	79.1500 79.1000 79.0500 79.0000	79.3500 79.4000 79.4500 79.5500	76 276 198 932	1 3 2 2
ASSECOSEE	49,7000	17:00	1	50.60	-0.60 %	59	49.7000	49.8000	183	1	72	[+]
ASE	49.70 50.60	45.6000 55.6000	16:48 16:43 16:43 16:42	1 1 2 4	49,8000 49,7000 49,7000 49,8000	3 2 1 1	87 12 11 3	49.6000 49.5000 49.4000 49.2000	50.0000 50.4000 50.6000 50.8000	40 41 1176 42	1 1 4 1
ASTARTA	27,7000	17:00	16	26.85	2.59 %	43	27.3000	27.7000	940	5	137	[+]
AST	26.85 27.75	24.2000 29.5000	17:00 17:00 16:46 16:46	34 10 5 50	27,7000 27,7000 27,7000 27,3000	3 4 1 1	123 242 200 2	27.2500 27.2000 27.1500 27.1000	27.7500 27.8000 27.8500 27.9000	201 607 90 173	3 5 1 3
ASTRO	0,1250	12:06	871	0.00	0.00 %	629	0.1250	0.1300	1700	0	0	[+]
ASR	0.00 0.00	0.1000 0.1500	12:06 12:06 16:23 15:51	1000 600 100 1500	0,1270 0,1290 0,1310 0,1310	1 1 1 1	700 1800 1000 3000	0.1240 0.1220 0.1210 0.1200	0.1310 0.1340 0.1370 0.1380	600 1500 2470 300	1 1 1 1
ATAL	61,0000	16:49	25	60.10	1.50 %	7	60.2000	61.0000	215	2	103	[+]
1AT	60.10 61.00	54.1000 66.1000	16:48 16:35 16:31 16:31	10 15 9 6	61,0000 60,4000 60,4000 60,4000	5 5 1 1	173 216 103 8	60.1000 60.0000 59.9000 59.6000	61.1000 61.3000 61.5000 61.6000	50 50 331 27	1 1 2 2
ATCCARGO	12,5000	13:14	10	12.50	0.00 %	50	12.3000	12.5000	255	0	0	[+]
ATA	12.50 12.50	10.0000 15.0000	13:13 12:58 17:00 16:02	10 1 1 1	12,5000 12,5000 12,5000 12,2000	1 1 1 1	39 47 86 7	12.0500 11.5500 11.5000 11.4000	12.6500 12.7000 12.8500 13.0000	168 1402 46 550	1 1 1 1
ATENDE	3,0800	17:00	65	3.14	-3.14 %	728	3.0800	3.1000	1936	33	102	[+]
ATD	3.05 3.17	2.8300 3.4500	17:00 17:00 16:30 16:24	207 10 45 500	3,0800 3,0800 3,1000 3,1000	4 3 3 2	21993 2719 2260 1500	3.0700 3.0600 3.0500 3.0400	3.1200 3.1600 3.1800 3.2000	1000 9728 536 13263	1 1 1 4
ATLANTAPL	18,7000	13:51	1	18.40	-0.53 %	55	18.4000	18.7000	958	0	0	[+]
ATP	18.40 18.70	16.6000 20.2000	13:51 13:47 12:50 12:45	2 8 5 7	18,4000 18,4000 18,8000 18,4000	2 1 1 3	193 420 285 355	18.2500 18.2000 18.1000 18.0000	18.8000 18.9000 19.0000 19.1500	1222 400 602 53	1 1 2 1
ATLANTIS	2,1400	12:40	1	2.12	1.90 %	1688	2.1100	2.1400	2908	22	47	[+]
ATS	2.10 2.18	1.9100 2.3300	12:35 12:30 12:28 11:59	7371 928 772 47	2,1000 2,1100 2,1100 2,1100	5 1 3 1	10449 5 503 333	2.1000 2.0800 2.0500 2.0400	2.1500 2.1600 2.1700 2.1800	3305 1120 475 4777	3 2 1 4
ATMGRUPA	3,9000	17:02	80	3.92	0.00 %	4188	3.9000	3.9200	1950	59	229	[+]
ATG	3.63 3.94	3.5300 4.3100	17:00 17:00 16:42 16:19	500 50 2 12	3,9000 3,9000 3,9200 3,9000	1 1 3 1	5000 500 8500 4034	3.8800 3.8600 3.8500 3.8000	3.9400 3.9500 3.9600 3.9700	1744 1800 1365 1500	3 2 2 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1010	PKC	18306	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 1 0	1100 50000 50000 0	0.1000 0.0110 0.0100 0.0000	0.0100 0.1000 0.1800 0.1880	10208 5000 34000 5000	2 1 1 1
ATREM	12,3500	17:00	33	12.40	-0.40 %	272	12.1000	12.3500	977	2	30	[+]
ATR	12.10 12.40	11.2000 13.6000	17:00 16:45 16:44 16:43	274 100 54 89	12,3500 12,2000 12,2000 12,2000	1 1 3 1	290 500 1800 200	12.0500 12.0000 11.9000 11.8500	12.4000 12.5500 12.6000 12.7500	255 1861 150 200	2 5 1 1
AUTOPARTN	25,8000	17:03	51	25.50	1.18 %	10	25.5500	25.8500	761	12	318	[+]
APR	25.35 25.80	22.9500 28.0500	17:03 17:03 17:00 17:00	80 42 10 70	25,8000 25,8000 25,8000 25,8000	1 1 2 2	570 570 610 583	25.5000 25.4500 25.4000 25.3500	25.9000 25.9500 26.0000 26.0500	2635 3570 4992 712	7 5 19 2
AUXILIUM	1,2000	15:25	9	1.16	9.09 %	9	1.1900	1.2000	141	6	8	[+]
AUX_	1.13 1.23	0.9300 1.3900	15:20 15:20 14:26 14:26	9 9 50 32	1,2100 1,2100 1,2000 1,2100	1 1 1 2	60 100 100 228	1.1800 1.1500 1.1400 1.1300	1.2100 1.2200 1.2400 1.2500	22587 100 779 100	1 1 1 1
AZTEC	2,8800	10:11	5	2.88	0.00 %	470	2.7200	2.8800	1185	0	0	[+]
AZC	2.88 2.88	2.3200 3.4400	10:38 12:12 14:02 13:53	5 5 5 40	2,8800 2,8800 2,9000 2,8000	1 1 1 1	1000 50 50 30	2.7000 2.6400 2.6200 2.6000	2.9000 2.9200 2.9600 2.9800	45 46 50 640	1 1 1 1
BALTICON	10,7000	11:53	30	10.90	-4.46 %	48	10.5000	10.7000	10	0	2	[+]
BLT	10.70 10.90	8.7500 13.0000	11:49 11:48 10:53 15:00	90 100 5 180	10,9000 10,7000 10,9000 11,2000	1 3 1 2	125 89 150 538	10.4000 10.3000 10.1000 10.0000	10.8000 10.9000 11.0000 11.1000	105 13 5 5	2 2 1 1
BBIDEVNFI	4,1100	17:00	100	3.93	0.24 %	62	3.9300	4.1100	1937	0	0	[+]
BBD	3.93 4.11	3.5400 4.3200	12:23 11:42 10:51 17:00	14 1 1 100	3,9300 3,9300 3,9300 4,1000	1 1 1 1	430 370 440 725	3.9200 3.9100 3.8800 3.8100	4.1600 4.1900 4.3600 4.3700	1500 3842 300 382	2 1 1 1
BEDZIN	27,7500	16:49	500	27.20	2.78 %	1	26.9000	27.7000	114	3	85	[+]
BDZ	26.50 27.80	24.5000 29.9000	16:41 16:41 16:41 16:41	5 127 48 92	27,8000 27,6500 27,6000 27,5000	1 2 4 2	48 61 86 281	26.8000 26.6000 26.5000 26.3500	27.7500 27.8000 27.9000 27.9500	219 295 61 34	1 3 2 1
BENEFIT	2 730,0000	17:00	1	2,690.00	0.74 %	30	2730.0000	2760.0000	15	1	3 506	[+]
BFT	2,690.00 2,765.00	2425.0000 2955.0000	17:00 17:00 17:00 17:00	9 2 3 6	2 730,0000 2 730,0000 2 730,0000 2 730,0000	5 1 2 3	22 18 6 12	2725.0000 2720.0000 2715.0000 2710.0000	2765.0000 2770.0000 2775.0000 2780.0000	30 13 54 51	2 6 3 6
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10000	0.2500	PKC	13626	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 0 0	50000 44000 0 0	0.1500 0.0100 0.0000 0.0000	0.0100 0.1200 0.1400 0.2100	128 2320 3981 21306	1 1 1 3
BEST	19,8000	17:00	214	20.00	-1.00 %	5	19.7000	19.8000	55	1	12	[+]
BST	19.80 20.00	18.0000 22.0000	17:00 17:00 17:00 16:43	28 20 33 253	19,8000 19,8000 19,8000 20,0000	1 2 1 1	20 420 20 20	19.6000 19.4000 19.2000 19.1000	20.0000 20.2000 20.4000 20.6000	2 420 20 261	1 2 1 2
BETACOM	5,8000	15:44	35	5.80	0.00 %	1880	5.5500	5.8000	1560	0	1	[+]
BCM	5.80 5.80	5.2500 6.3500	15:44 15:05 15:05 15:05	50 2 2 2	5,8000 5,8000 5,8000 5,8000	2 1 1 1	637 100 200 121	5.5000 5.3500 5.3000 5.2500	6.0000 6.1000 6.1500 6.2500	579 1127 389 1468	3 4 1 2
BIGCHEESE	21,0000	16:49	57	21.00	0.48 %	5	20.7500	21.0000	228	2	50	[+]
BCS	20.50 21.00	18.9000 23.1000	16:49 16:49 16:49 16:48	25 89 20 350	20,9000 20,8500 20,8500 20,8500	2 1 2 3	51 100 5165 132	20.7000 20.5500 20.5000 20.4000	21.2000 21.5000 21.8000 21.9000	40 107 124 40	1 1 1 1
BIOCELTIX	67,5000	17:00	74	65.00	2.12 %	25	67.5000	67.9000	17	1	81	[+]
BCX	65.00 67.90	58.5000 71.5000	17:00 17:00 16:38 16:37	1 3 30 10	67,5000 67,5000 67,5000 67,5000	1 1 1 1	100 130 20 8	67.1000 66.5000 66.2000 66.1000	68.0000 68.3000 68.6000 68.7000	222 20 18 20	2 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1	0.1000	0.0100	2500	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 0 0 0	1 0 0 0	0.0950 0.0000 0.0000 0.0000	0.1000 0.1360 0.1600 0.1610	1010 7000 701 3500	1 1 1 1
BIOGENED	25,0000	15:42	10	24.40	0.00 %	4	24.0000	25.0000	40	1	16	[+]
BGD	24.00 25.60	19.6000 29.2000	15:41 15:41 13:48 13:48	46 14 40 60	24,0000 24,0000 25,2000 25,0000	1 1 1 1	14 30 25 1	23.2000 20.8000 20.6000 10.0000	25.2000 25.8000 26.4000 26.8000	263 65 200 200	2 1 1 1
BIOMASS	0,2005	17:00	750	0.20	1.26 %	2351	0.1994	0.2005	4039	74	15	[+]
BEP	0.20 0.20	0.1604 0.2405	16:44 16:44 15:27 15:26	4749 51 100 12014	0,1996 0,1998 0,2010 0,2010	2 3 1 1	15100 58101 200 92	0.1992 0.1990 0.1988 0.1982	0.2010 0.2015 0.2020 0.2025	67311 8250 33057 110331	3 1 4 4
BIOMAXIMA	15,1500	17:00	3	15.15	-0.66 %	50	14.7500	15.1500	92	1	14	[+]
BMX	14.65 15.25	13.6500 16.6500	17:00 16:41 16:41 16:41	49 1 100 49	15,1500 15,1000 15,0500 15,0500	1 4 1 2	50 102 100 52	14.7000 14.6500 14.6000 14.5000	15.2000 15.2500 15.3000 15.4000	48 123 238 49	2 4 2 1
BIOTON	3,5050	17:00	4	3.49	0.14 %	694	3.5050	3.5100	2970	133	464	[+]
BIO	3.43 3.52	3.1450 3.8350	17:00 17:00 16:49 16:40	302 36 10 2000	3,5050 3,5050 3,5050 3,5000	2 1 1 1	1996 6 6 6	3.5000 3.4850 3.4800 3.4750	3.5150 3.5200 3.5250 3.5300	16 5416 12 5044	3 11 2 8
BKDGAMES	4,9800	17:00	22	4.92	0.00 %	30	4.8200	4.9800	708	1	4	[+]
BKD	4.92 5.00	3.9400 5.9000	13:29 13:29 10:06 09:56	120 20 71 100	4,9400 4,9400 5,0000 5,0000	1 2 1 2	30 530 100 127	4.7200 4.6200 4.6100 4.6000	5.0000 5.1000 5.1200 5.1600	999 30 30 7	1 1 1 1
BLACKPOIN	0,8800	09:00	20	0.88	0.00 %	2700	0.8000	0.8500	2600	0	0	[+]
BPN	0.88 0.88	0.7050 1.0500	09:00 09:00 14:11 14:11	20 300 430 2570	0,8800 0,8500 0,7400 0,8350	2 1 1 1	2220 4 1001 1200	0.7400 0.7050 0.6800 0.6600	0.8800 0.8950 0.9300 0.9550	1779 446 1400 2380	1 1 1 1
BLOOBER	23,0000	17:02	150	22.55	2.22 %	5	22.8500	23.0000	1350	7	153	[+]
BLO	22.30 23.00	20.3000 24.8000	17:02 17:00 17:00 17:00	50 50 307 50	23,0000 23,0000 23,0000 23,0000	1 3 2 2	25 27 215 202	22.6000 22.5500 22.5000 22.4500	23.0500 23.1000 23.2000 23.6000	1 1 30 450	1 1 1 3
BNPPL	104,0000	17:00	2	104.50	-0.48 %	199	102.0000	104.0000	47	2	182	[+]
BNP	102.50 106.50	94.2000 114.5000	17:00 16:34 16:34 16:34	2 3 45 17	104,0000 102,5000 103,0000 103,5000	2 4 1 1	25 175 300 10	101.5000 101.0000 100.5000 100.0000	104.5000 105.0000 106.0000 108.0000	150 409 43 69	1 2 1 2
BOGDANKA	29,5000	17:00	89	29.60	0.68 %	523	29.5000	29.5200	20	83	2 473	[+]
LWB	29.30 30.20	26.6400 32.5600	17:00 17:00 17:00 17:00	2 7 213 105	29,5000 29,5000 29,5000 29,5000	2 2 4 2	12 576 147 22	29.4600 29.4400 29.4200 29.3800	29.5600 29.5800 29.6000 29.6200	10 22 100 32	1 2 1 2
BOOMBIT	11,1500	17:00	30	11.15	0.00 %	100	11.1500	11.2000	250	1	10	[+]
BBT	11.00 11.30	10.0500 12.2500	16:21 16:21 16:21 16:21	69 30 6 25	11,0000 11,0000 11,0500 11,0500	2 1 3 1	420 127 315 174	11.0000 10.9500 10.9000 10.8500	11.3000 11.3500 11.4000 11.5000	107 461 194 916	1 4 2 1
BORYSZEW	6,1200	17:00	3	6.15	0.33 %	1002	6.0700	6.1200	277	16	99	[+]
BRS	6.08 6.16	5.5400 6.7600	17:00 17:00 16:48 16:48	1 19 163 500	6,1200 6,1200 6,0800 6,0800	5 7 2 1	1630 3381 1300 1003	6.0600 6.0500 6.0400 6.0300	6.1400 6.1600 6.1800 6.1900	350 1429 350 534	2 2 1 1
BOS	15,7000	17:00	100	15.65	-0.95 %	311	15.6500	15.7000	125	4	69	[+]
BOS	15.65 16.00	14.1000 17.2000	16:18 16:18 16:18 16:18	24 20 10 15	15,6500 15,7000 15,7000 15,7000	6 3 3 4	1501 501 855 305	15.6000 15.5500 15.5000 15.4000	15.8000 15.9500 16.0000 16.0500	209 257 525 131	1 2 2 2
BOWIM	6,8600	17:00	368	6.85	1.03 %	102	6.8600	6.9400	6	6	39	[+]
BOW	6.78 6.95	6.1700 7.5300	16:49 15:10 15:10 14:48	30 29 11 200	6,8600 6,9500 6,9400 6,9500	1 1 2 3	2 2 1002 304	6.8500 6.8400 6.8300 6.8200	6.9500 6.9600 6.9700 6.9800	152 500 200 1	2 1 1 1
BPC	0,2400	13:30	2000	0.23	4.35 %	3200	0.2100	0.2380	11000	38	9	[+]
BPC	0.22 0.24	0.1840 0.2760	12:42 12:42 12:25 12:25	4100 900 4000 9500	0,2360 0,2360 0,2360 0,2340	1 1 2 1	11000 20000 15680 185	0.2080 0.2020 0.2000 0.1950	0.2400 0.2460 0.2480 0.2500	22800 100 500 12500	4 1 1 2
BRAND24	49,8000	17:00	195	49.80	1.43 %	123	49.1000	49.8000	705	2	76	[+]
B24	48.60 49.90	44.9000 54.6000	16:47 16:22 16:22 15:51	25 103 25 30	49,9000 49,8000 49,8000 49,0000	4 2 1 1	413 298 27 18	49.0000 48.9000 48.7000 48.6000	49.9000 50.0000 50.2000 50.4000	1350 150 70 6	2 1 1 1
BRAS	0,1720	15:09	7324	0.18	-4.44 %	20000	0.1720	0.1730	34500	102	18	[+]
BSA	0.17 0.18	0.1440 0.2160	15:00 15:00 15:00 15:00	4500 5800 2376 38046	0,1720 0,1720 0,1720 0,1720	1 1 2 1	1000 1000 7750 5000	0.1710 0.1600 0.1500 0.1420	0.1790 0.1800 0.1850 0.1880	1000 51833 1000 11000	1 1 1 1
BSH	4,2200	15:52	20	0.00	0.00 %	450	4.0500	4.2200	130	0	0	[+]
BSH	0.00 0.00	3.3800 5.0600	15:36 13:54 12:09 11:56	53 6 546 721	4,2200 4,2200 4,2000 4,2000	1 1 2 1	450 50 900 30	4.0400 4.0000 3.9000 3.8500	4.2300 4.2400 4.2700 4.2900	50 100 100 50	1 1 1 1
BTCSTUDIO	0,3940	09:01	20	0.39	-1.01 %	500	0.3480	0.3900	6364	0	0	[+]
BTC	0.39 0.39	0.3160 0.4720	10:43 15:56 15:56 09:00	20 84 416 248	0,3980 0,3980 0,3960 0,3860	1 1 2 1	600 1224 3000 1000	0.3460 0.3320 0.3300 0.3280	0.3920 0.4000 0.4060 0.4340	11113 3500 230 300	1 1 1 1
BUDIMEX	683,0000	17:00	16	678.50	1.86 %	399	683.0000	684.5000	66	22	14 984	[+]
BDX	674.50 687.00	611.0000 746.0000	17:00 17:00 17:00 17:00	4 11 15 15	683,0000 683,0000 683,0000 683,0000	2 3 2 3	78 220 80 496	682.5000 682.0000 681.5000 680.5000	685.0000 685.5000 686.0000 686.5000	2500 51 68 238	1 2 2 2
BUMECH	12,1600	17:00	2	12.40	-1.30 %	66	12.1600	12.2200	830	10	117	[+]
BMC	12.14 12.46	11.1600 13.6400	17:00 17:00 16:48 16:48	148 4 16 332	12,1600 12,1600 12,2000 12,2000	1 2 1 3	3833 151 150 4340	12.1400 12.1200 12.1000 12.0600	12.2400 12.2600 12.2800 12.3000	110 150 627 140	1 1 1 1
CANNABIS	0,5760	17:00	219	0.54	6.47 %	873	0.5730	0.5760	3942	198	114	[+]
CBD	0.54 0.59	0.4320 0.6480	15:58 15:43 15:05 15:05	499 1 283 880	0,5780 0,5780 0,5700 0,5710	2 1 2 2	1461 1767 6373 3336	0.5700 0.5670 0.5660 0.5650	0.5770 0.5780 0.5800 0.5830	1720 3000 5400 1242	3 1 1 1
CAPITEA	0,5680	16:45	300	0.58	-1.39 %	5102	0.5700	0.5740	7797	194	111	[+]
CAP	0.57 0.58	0.5220 0.6340	16:45 15:43 15:16 15:16	1000 700 2500 1000	0,5680 0,5720 0,5680 0,5680	1 2 2 8	1700 7110 1900 18900	0.5680 0.5660 0.5620 0.5600	0.5760 0.5780 0.5800 0.5820	15990 20719 13563 4000	2 4 3 2
CARBON	13,9500	17:00	5	13.55	-0.36 %	10	13.5000	13.9500	19	0	3	[+]
CRB	13.00 13.95	10.8500 16.2500	11:09 10:20 10:20 10:20	1 163 10 9	13,0000 13,5000 13,5500 13,5500	4 2 2 1	172 256 230 100	13.0000 12.2000 12.0000 11.9000	14.0000 15.2000 15.3000 15.9000	156 100 149 100	1 1 1 1
CAVATINA	15,9000	16:48	1	15.45	2.91 %	75	15.5500	15.9000	349	1	20	[+]
CAV	15.45 16.00	13.9500 16.9500	16:20 12:51 12:51 12:51	25 130 99 50	15,5500 16,0000 16,0000 15,9500	1 1 1 1	100 50 50 100	15.5000 15.4000 15.3500 15.3000	16.0000 16.1000 16.2000 16.3000	738 50 190 95	3 1 1 1
CCC	87,5000	17:01	494	85.50	2.70 %	205	87.4000	87.5500	1048	137	11 890	[+]
CCC	85.45 87.50	76.9500 94.0500	17:01 17:00 17:00 17:00	481 1747 45 45	87,5000 87,5000 87,5000 87,5000	1 2 2 2	456 478 169 24	87.3000 87.0000 86.9500 86.9000	87.6000 87.6500 87.7000 87.7500	896 2601 350 1141	3 4 2 3
CCS	1,4500	16:43	80	0.00	0.00 %	15	1.4500	1.5500	85	0	0	[+]
CCS	0.00 0.00	1.1600 1.7400	09:43 09:00 11:42 10:34	5 18 55 347	1,4500 1,4600 1,4600 1,5500	1 1 3 2	360 801 1599 109	1.3300 1.3200 1.3000 1.2500	1.5900 1.6000 1.6700 1.7000	1000 18199 100 394	1 1 1 1
CDA	25,9000	16:48	5	25.50	3.60 %	60	25.7000	25.9000	973	0	6	[+]
CDA	25.50 25.90	20.4000 30.6000	15:32 15:32 15:29 15:29	35 15 35 15	25,9000 25,8000 25,8000 25,8000	1 2 2 5	1 41 260 267	25.4000 25.3000 25.2000 25.1000	26.0000 26.2000 26.8000 27.0000	554 194 100 49	3 2 1 3
CDPROJEKT	116,1500	17:00	18	115.60	1.35 %	126	116.1000	116.1500	535	177	20 473	[+]
CDR	114.90 116.80	104.0500 127.1500	17:00 17:00 17:00 17:00	63 631 276 10	116,1500 116,1500 116,1500 116,1500	2 2 2 3	648 2400 382 1021	116.0500 116.0000 115.9500 115.9000	116.2500 116.3000 116.3500 116.4000	252 336 13 448	2 2 1 3
CDRL	13,2000	11:02	25	13.30	3.94 %	5	12.8000	13.2000	195	0	3	[+]
CDL	13.20 13.30	12.0000 14.6000	10:05 09:13 09:01 09:00	100 52 13 2	13,2000 13,3000 13,3000 13,3000	1 1 1 1	630 27 30 40	12.7000 12.5000 12.0000 11.8000	13.3000 13.5000 13.8000 14.0000	590 411 6 4	1 1 1 1
CELTIC	3,9000	16:49	10	3.90	5.41 %	659	3.8000	3.9000	78	12	48	[+]
CPD	3.76 3.91	3.5100 4.2900	16:48 16:48 16:48 16:47	6 64 10 5	3,8000 3,8100 3,8100 3,9000	1 1 1 1	4000 235 1500 400	3.7400 3.7100 3.7000 3.6600	3.9100 3.9200 3.9400 4.0000	1298 4800 1400 1199	2 4 1 2
CEZ	146,8000	17:00	2	144.80	1.38 %	20	146.0000	146.8000	4	0	12	[+]
CEZ	144.80 146.80	130.4000 159.2000	17:00 14:51 14:51 12:48	1 19 1 7	146,8000 145,4000 145,4000 145,2000	1 1 2 1	23 13 23 13	145.4000 144.1000 144.0000 143.5000	146.9000 147.0000 150.6000 150.9000	1 30 25 7	1 1 1 1
CFG	6,4000	17:00	5	6.92	-6.16 %	981	6.1200	6.4000	213	5	29	[+]
CFG	5.82 6.92	5.5400 8.3000	16:43 16:24 16:24 15:58	17 20 10 20	6,1200 6,4400 6,1600 6,0800	1 1 2 1	91 419 81 300	6.0800 6.0600 6.0000 5.9200	6.4600 6.5600 6.5800 6.6000	41 8 250 220	1 1 1 1
CFI	0,2270	10:30	4	0.23	0.00 %	743	0.2200	0.2270	8545	0	0	[+]
CFI	0.23 0.23	0.2050 0.2490	14:19 14:02 11:47 11:27	601 400 543 2000	0,2270 0,2190 0,2260 0,2190	1 2 1 4	143 205 3500 7600	0.2190 0.2180 0.2170 0.2160	0.2280 0.2290 0.2300 0.2310	6442 60 9479 100	3 1 2 1
CHERRY	16,4000	16:26	72	16.05	2.18 %	125	15.9500	16.4000	57	1	16	[+]
CHP	15.15 17.70	12.8500 19.2500	16:26 16:26 16:26 15:49	14 8 9 1	16,4500 16,5000 16,5000 16,4500	1 1 1 1	10 30 125 17	15.9000 15.5500 15.5000 15.3000	16.6000 17.0000 17.1000 17.7000	9 300 38 77	1 1 2 1
CIGAMES	1,5500	17:03	2000	1.53	1.57 %	5000	1.5480	1.5500	8000	732	1 149	[+]
CIG	1.53 1.61	1.3770 1.6830	17:03 17:02 17:02 17:01	6000 3000 4000 1000	1,5500 1,5500 1,5500 1,5500	2 2 1 1	20 1010 14 10	1.5450 1.5440 1.5430 1.5420	1.5550 1.5590 1.5600 1.5620	3062 10 5805 50	1 1 2 1
CLNPHARMA	15,2400	17:00	40	15.16	1.87 %	250	14.9600	15.2400	4489	25	377	[+]
CLN	15.08 15.30	13.6600 16.6600	17:00 17:00 17:00 17:00	93 80 126 32	15,2400 15,2400 15,2400 15,2400	1 1 2 3	70 95 1085 244	14.9400 14.9000 14.8600 14.8400	15.2600 15.2800 15.3000 15.3200	20 338 1804 286	1 2 6 1
CLOUD	74,4000	17:00	207	71.60	3.91 %	22	71.0000	74.6000	50	1	63	[+]
CLD	69.20 74.40	64.6000 78.6000	17:00 16:44 16:44 16:30	1 4 42 36	74,4000 74,2000 73,8000 72,0000	1 1 1 1	57 23 64 15	69.6000 69.4000 69.2000 68.2000	75.8000 76.0000 76.4000 76.8000	637 130 100 80	1 1 1 1
COALENERG	1,0880	17:04	2000	1.09	0.00 %	2000	1.0640	1.0880	1700	10	11	[+]
CLE	1.03 1.09	0.9800 1.1960	17:03 17:03 17:00 17:00	754 876 8 518	1,0880 1,0880 1,0880 1,0880	1 4 1 2	925 240 10 99	1.0600 1.0480 1.0460 1.0440	1.0900 1.0960 1.0980 1.1000	4000 2957 30 1486	1 2 1 3
COGNOR	8,2000	17:02	150	8.42	-2.38 %	50	8.2000	8.2050	179	204	1 679	[+]
COG	8.12 8.49	7.5750 9.2550	17:00 17:00 17:00 17:00	5484 104 4484 48	8,2000 8,2000 8,2000 8,2000	1 3 2 1	1000 65 301 3000	8.1900 8.1800 8.1700 8.1650	8.2100 8.2150 8.2200 8.2250	175 381 1300 180	1 2 2 1
COLUMBUS	5,0000	16:37	5	4.96	0.00 %	6	4.9800	5.0000	3010	29	143	[+]
CLC	4.90 5.05	4.4650 5.4500	16:32 16:01 15:23 14:29	500 26 450 35	5,0000 4,9800 5,0000 5,0300	1 1 1 1	100 3 126 400	4.9700 4.9550 4.9500 4.9400	5.0500 5.0700 5.0800 5.0900	4150 346 499 1499	3 2 1 2
COMARCH	250,5000	17:00	2	249.50	0.60 %	2	250.0000	250.5000	3	0	84	[+]
CMR	247.00 251.50	225.0000 274.0000	16:46 16:42 16:42 16:42	5 7 4 8	250,5000 250,0000 250,0000 250,0000	1 2 3 2	40 109 244 20	249.0000 248.0000 247.0000 246.0000	251.0000 252.0000 253.0000 254.0000	27 17 68 18	3 2 2 2
COMP	79,4000	17:00	1	79.40	-0.25 %	31	78.2000	79.4000	43	3	265	[+]
CMP	77.20 79.40	71.6000 87.2000	17:00 17:00 17:00 17:00	25 6 19 30	79,4000 79,4000 79,4000 79,4000	1 1 2 1	100 31 222 41	78.0000 77.8000 77.6000 77.4000	79.6000 79.8000 80.0000 80.6000	47 74 597 23	1 2 3 1
COMPERIA	6,7000	15:47	150	0.00	0.00 %	1050	6.7000	6.9500	2500	0	0	[+]
CPL	0.00 0.00	6.0500 7.3500	10:47 16:05 15:23 14:52	1100 1100 1153 86	7,0000 7,0000 7,0000 6,9500	1 1 0 0	180 198 0 0	5.6000 5.2000 0.0000 0.0000	7.0000 7.0500 7.2000 7.4500	4100 5000 1000 255	2 1 1 1
COMPREMUM	2,1300	16:42	1	2.07	2.90 %	1131	2.1000	2.1300	326	16	33	[+]
CPR	2.06 2.13	1.8650 2.2700	16:41 16:03 16:03 16:02	1500 113 887 887	2,1100 2,1000 2,1000 2,1000	1 1 1 6	3000 960 50 3472	2.0900 2.0800 2.0700 2.0500	2.1400 2.1500 2.1700 2.1800	985 477 95 1420	1 1 1 2
COPERNIC	1,0300	15:00	200	0.00	0.00 %	430	0.0100	PKC	481	0	0	[+]
CRS	0.00 0.00	0.8250 1.2300	15:00 15:00 15:00 15:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.0000 1.0300 1.1000 1.4000	6 4352 1300 304	1 3 1 1
CORMAY	0,6040	17:00	120	0.59	1.00 %	17	0.5920	0.6040	25	23	14	[+]
CRM	0.58 0.61	0.5320 0.6480	17:00 16:18 16:18 16:18	20 7 20 20	0,6040 0,6080 0,6080 0,6080	1 1 2 1	1686 41 60 200	0.5900 0.5880 0.5860 0.5840	0.6100 0.6200 0.6240 0.6260	3601 7640 4249 1450	1 4 1 1
CREEPYJAR	568,0000	17:00	5	565.00	-0.35 %	2	560.0000	570.0000	17	0	249	[+]
CRJ	560.00 568.00	509.0000 621.0000	17:00 17:00 17:00 16:44	39 6 9 4	568,0000 568,0000 568,0000 564,0000	3 3 3 1	23 9 31 10	558.0000 557.0000 556.0000 553.0000	579.0000 580.0000 589.0000 594.0000	2 34 12 14	1 2 1 2
CREOTECH	180,0000	17:00	20	181.00	-0.55 %	1	179.5000	180.0000	28	2	296	[+]
CRI	178.50 184.50	163.0000 199.0000	16:43 16:43 16:33 16:26	8 2 17 7	180,0000 180,0000 180,0000 180,0000	5 4 5 4	162 155 229 32	179.0000 178.5000 178.0000 177.0000	182.5000 184.0000 184.5000 185.0000	21 22 10 22	1 1 1 2
CWA	3,0000	10:24	1	2.94	6.95 %	200	2.9000	2.9750	110	2	4	[+]
CWA	2.94 3.00	2.3550 3.5250	10:24 10:24 10:24 10:24	250 345 705 199	2,9700 2,9600 2,9600 2,9400	1 1 1 1	200 666 200 600	2.8500 2.8300 2.8100 2.8050	2.9800 3.0000 3.0100 3.0200	300 49 176 233	1 1 1 2
CYBERFLKS	112,0000	17:00	3	109.00	3.70 %	53	112.0000	113.0000	1016	3	365	[+]
CBF	108.00 114.00	98.2000 119.5000	16:30 16:17 16:16 16:16	10 19 14 5	113,0000 112,0000 112,5000 113,0000	1 1 3 1	61 61 155 77	111.0000 110.5000 110.0000 109.5000	114.0000 114.5000 115.0000 115.5000	127 221 680 3339	3 3 7 1
CYFRPLSAT	9,9500	17:04	100	10.04	0.51 %	99	9.9500	9.9900	5	583	5 817	[+]
CPS	9.90 10.06	9.0320 11.0350	17:01 17:00 17:00 17:00	150 192 192 650	9,9500 9,9500 9,9500 9,9500	3 2 2 1	2420 5194 124 200	9.9400 9.9380 9.9360 9.9300	9.9980 10.0100 10.0150 10.0200	210 208 60 11828	1 8 6 6
CZARNKOW	0,0980	11:00	100	0.10	8.89 %	9650	0.0900	0.0980	300	0	0	[+]
BRO	0.10 0.10	0.0690 0.1270	11:00 11:01 15:00 11:00	200 150 200 400	0,0980 0,0900 0,0900 0,0880	2 1 2 3	31374 1000 1200 48632	0.0880 0.0855 0.0810 0.0700	0.0990 0.1050 0.1150 0.1190	1000 200 1000 1000	1 1 1 1
DADELO	18,3500	17:04	50	18.60	-0.81 %	358	18.3500	18.6000	49	1	23	[+]
DAD	18.20 18.70	16.7500 20.4000	16:42 14:43 14:29 14:11	80 73 2 2	18,3500 18,6000 18,6000 18,6000	1 1 1 1	600 55 100 30	18.3000 18.0000 17.9500 17.9000	18.7000 19.0000 19.1500 19.4000	744 320 269 40	2 2 2 1
DANKS	0,6600	10:44	104	0.66	1.54 %	797	0.6250	0.6500	2000	3	2	[+]
DNS	0.66 0.66	0.5300 0.7900	10:44 11:41 11:41 11:41	2784 7000 3800 3500	0,6600 0,6500 0,6450 0,6450	1 1 1 1	7000 7000 7000 1750	0.6200 0.6050 0.5900 0.5850	0.6600 0.6650 0.6700 0.6750	5372 7000 9999 6358	2 1 1 2
DATAWALK	60,8000	17:01	37	56.00	10.14 %	1564	60.8000	61.0000	2468	50	2 839	[+]
DAT	53.10 60.80	50.4000 61.6000	17:00 17:00 17:00 17:00	248 100 14 6	60,8000 60,8000 60,8000 60,8000	2 2 1 1	169 45 20 20	60.4000 60.3000 60.2000 60.1000	61.5000 61.6000 61.7000 61.8000	53 117 25 28	2 2 1 1
DBENERGY	17,7500	12:22	4	17.20	3.20 %	36	17.3000	17.7500	6	0	2	[+]
DBE	17.20 17.75	15.5000 18.9000	12:22 09:19 09:06 09:00	10 10 5 25	17,7000 17,6000 17,2000 17,2000	1 1 1 1	100 150 10 20	17.2500 17.2000 17.1000 17.0000	17.8000 17.8500 17.9000 18.0000	20 70 10 1010	2 1 1 2
DDISTANCE	0,9300	17:00	10	0.91	1.97 %	4353	0.8820	0.9300	1077	11	10	[+]
DDI	0.91 0.98	0.7300 1.0900	10:14 10:14 09:56 09:56	1087 132 100 94	0,9200 0,9220 0,9780 0,9520	1 1 2 2	4000 2299 5341 4830	0.8800 0.8700 0.8660 0.8640	0.9740 0.9760 0.9800 0.9860	4325 2248 7000 13282	1 2 1 1
DEBICA	81,8000	17:03	49	79.80	2.76 %	49	81.8000	82.0000	488	6	444	[+]
DBC	79.60 81.80	72.0000 87.6000	17:03 17:03 17:02 17:00	52 70 105 17	81,8000 81,8000 81,8000 81,8000	1 1 1 4	22 18 1 105	81.2000 81.0000 80.8000 80.4000	82.4000 82.6000 82.8000 83.0000	39 95 281 163	2 1 5 6
DECORA	58,6000	17:00	23	59.60	-0.34 %	18	58.6000	60.0000	208	2	108	[+]
DCR	57.80 60.80	53.8000 65.4000	17:00 17:00 17:00 17:00	22 23 20 5	58,6000 58,6000 58,6000 58,6000	1 2 2 2	50 51 141 117	58.4000 58.2000 58.0000 57.8000	60.2000 60.4000 60.6000 60.8000	166 665 44 386	1 4 2 4
DEKPOL	50,2000	15:49	33	49.90	-0.40 %	38	48.9000	50.2000	27	0	9	[+]
DEK	48.80 50.40	45.0000 54.8000	12:35 12:04 11:35 11:35	52 1 1 2	50,4000 50,4000 48,8000 48,9000	1 1 2 1	2 20 44 250	48.7000 48.3000 48.2000 48.0000	50.4000 50.6000 50.8000 51.2000	589 1000 150 302	4 1 1 2
DEKTRA	9,4000	15:42	1	9.62	-1.05 %	137	9.4000	9.5000	164	4	34	[+]
DKR	9.40 9.68	7.7000 11.5000	15:42 15:38 15:37 14:58	3 100 2 329	9,4000 9,4200 9,4200 9,4200	1 2 1 1	68 15 50 100	9.3800 9.3400 9.3200 9.3000	9.5800 9.6000 9.6800 9.7000	323 374 300 176	1 1 1 2
DELKO	9,5000	16:33	177	9.54	-0.42 %	129	9.5000	9.6000	100	4	42	[+]
DEL	9.50 9.66	8.6000 10.4500	16:33 16:33 16:33 16:33	500 120 250 50	9,5000 9,5000 9,5000 9,5000	1 2 2 2	10 220 250 700	9.4800 9.4600 9.4400 9.4200	9.6400 9.6600 9.6800 9.7000	427 1191 231 413	1 2 1 1
DEVELIA	6,5300	17:00	885	6.64	-1.66 %	1115	6.5300	6.5500	200	211	1 371	[+]
DVL	6.36 6.64	5.9800 7.3000	17:00 17:00 17:00 17:00	1000 215 772 700	6,5300 6,5300 6,5300 6,5300	1 1 1 1	15 1827 1827 1827	6.5000 6.4600 6.4500 6.4400	6.5700 6.5800 6.5900 6.6000	2604 1877 1827 2483	2 2 1 4
DEVORAN	0,0890	16:48	555	0.08	2.30 %	6232	0.0826	0.0890	7300	130	11	[+]
DEV	0.08 0.09	0.0584 0.1080	16:46 16:46 16:46 16:44	1858 1000 142 7000	0,0826 0,0828 0,0870 0,0870	1 1 1 1	2500 3500 2000 2000	0.0822 0.0814 0.0810 0.0800	0.0908 0.0916 0.0920 0.0924	2500 2500 32458 4700	1 1 2 1
DGA	18,3000	17:00	18	18.40	-0.54 %	348	17.6000	18.3000	76	2	29	[+]
DGA	17.50 18.40	16.6000 20.2000	16:45 16:45 16:43 16:38	6 12 1 8	18,3000 17,7000 17,6000 18,3000	1 1 1 1	104 126 98 427	17.5000 17.2000 17.1000 16.6000	18.4000 18.5000 18.6000 18.7000	219 316 99 80	3 2 1 1
DIGITANET	49,6000	17:00	5	49.60	0.20 %	223	49.5000	49.6000	313	3	135	[+]
DIG	49.40 49.60	44.7000 54.4000	17:00 16:44 16:44 16:43	1 50 50 2	49,6000 49,6000 49,6000 49,5000	2 1 1 1	107 100 40 10	49.4000 49.3000 49.1000 49.0000	50.0000 50.2000 50.8000 51.0000	2135 2325 100 59	3 2 1 2
DINOPL	385,1000	17:04	4	373.10	5.19 %	1500	385.1000	385.3000	1608	687	264 285	[+]
DNP	372.80 392.20	335.8000 410.4000	17:03 17:01 17:01 17:01	4 50 149 413	385,1000 385,1000 385,1000 385,1000	3 1 1 1	251 306 7 2323	385.0000 384.7000 384.5000 384.1000	385.4000 385.6000 385.7000 385.9000	3343 1034 520 588	2 2 2 2
DITIX	0,1865	16:17	121	0.19	-1.32 %	3000	0.1700	0.1810	3000	21	4	[+]
DTX	0.17 0.19	0.1505 0.2250	16:17 13:50 13:48 10:41	3000 111 7157 232	0,1710 0,1865 0,1715 0,1880	1 2 1 1	3811 28757 2558 3300	0.1675 0.1670 0.1650 0.1600	0.1865 0.1880 0.1890 0.1915	8668 10886 8800 6457	1 1 1 1
DMGROUP	3,5000	16:14	639	3.48	1.74 %	590	3.4400	3.5000	2361	25	88	[+]
DMG	3.44 3.60	3.1400 3.8200	16:13 16:13 15:55 15:37	2000 3000 2000 250	3,5000 3,5000 3,5000 3,6000	1 1 1 1	550 1600 2000 4	3.3100 3.2800 3.2100 3.1700	3.5900 3.6000 3.6200 3.6500	5577 2573 547 800	2 3 1 1
DOMDEV	174,0000	17:00	28	174.80	0.12 %	40	173.4000	174.2000	150	9	1 488	[+]
DOM	173.00 175.00	157.4000 192.2000	17:00 16:49 16:46 16:43	1 110 82 7	174,0000 174,2000 174,2000 174,2000	1 4 1 2	1 30 52 53	173.2000 173.0000 172.6000 172.4000	175.2000 175.4000 175.6000 176.0000	52 52 52 58	1 1 1 2
DRAGEUS	1,8600	14:50	19	1.77	5.08 %	200	1.7300	1.8550	1000	2	3	[+]
DRG	1.77 1.86	1.4200 2.1200	14:50 14:50 14:50 09:05	100 906 175 25	1,8200 1,8100 1,8100 1,8100	1 1 1 2	150 200 200 1600	1.7100 1.7000 1.6800 1.6700	1.8600 1.8700 1.8900 1.9000	1263 110 1000 100	1 1 1 1
DRAGOENT	25,5000	17:00	1	25.00	1.59 %	77	24.8000	25.5000	999	0	11	[+]
DGE	24.40 25.80	22.5000 27.5000	17:00 17:00 17:00 17:00	4 15 8 22	25,5000 25,5000 25,5000 25,5000	1 2 3 1	4 130 364 20	24.6000 24.5000 24.4000 24.3000	25.7000 25.8000 25.9000 26.1000	100 1 34 325	1 1 1 2
DRFINANCE	0,8000	12:23	263	0.00	0.00 %	136	0.7500	0.8300	239	0	0	[+]
DRF	0.00 0.00	0.6400 0.9600	10:59 11:26 11:26 11:26	10 164 658 1180	0,8450 0,7500 0,7600 0,7600	1 1 1 1	688 1000 500 999	0.7100 0.7000 0.6500 0.6250	0.8400 0.8450 0.8500 0.8700	3060 1400 500 1481	2 1 1 1
DROZAPOL	3,8600	16:43	31	3.90	0.00 %	793	3.8600	3.9200	700	0	1	[+]
DPL	3.86 3.90	3.5100 4.2900	14:59 14:59 15:49 15:49	106 20 496 1	3,9000 3,9000 3,8600 3,8800	1 1 2 1	1500 4255 450 200	3.8300 3.8200 3.8000 3.7100	3.9600 3.9700 4.0000 4.0300	315 497 28 4494	1 1 1 1
DUALITY	1,4800	15:15	838	1.42	1.37 %	87	1.4450	1.4750	600	5	7	[+]
DUA	1.41 1.48	1.1400 1.7000	15:15 15:15 15:15 15:15	559 200 100 766	1,4750 1,4700 1,4700 1,4650	1 1 1 1	200 200 1000 4387	1.4350 1.4300 1.4200 1.4150	1.4800 1.4850 1.4900 1.5000	1200 1350 81 200	2 1 2 2
EASYCALL	3,9000	14:06	25	0.00	0.00 %	1010	3.8400	3.9600	20	0	0	[+]
ECL	0.00 0.00	3.1200 4.6800	14:06 09:00 14:05 14:04	15 15 300 300	3,9000 3,8200 3,9000 3,9000	1 1 1 1	5 20 15 25	3.8200 3.8000 3.7200 3.6600	3.9800 4.0200 4.0400 4.0600	25 100 50 100	1 2 1 2
ECCGAMES	0,4440	13:04	1383	0.44	0.91 %	750	0.4160	0.4430	1200	3	1	[+]
ECC	0.44 0.45	0.3560 0.5320	10:47 10:47 10:47 10:47	161 72 500 400	0,4450 0,4440 0,4440 0,4440	1 1 2 1	7236 5000 2500 500	0.4150 0.4140 0.4100 0.4060	0.4440 0.4450 0.4500 0.4580	3967 11839 58204 200	2 1 4 1
ECHO	4,7500	17:00	3870	4.72	0.85 %	1000	4.6800	4.7500	2572	36	171	[+]
ECH	4.70 4.77	4.2500 5.1800	17:00 16:14 15:47 15:47	130 370 183 500	4,7500 4,7500 4,7000 4,7100	2 2 3 1	2000 4573 1497 218	4.6600 4.6400 4.6000 4.5800	4.7600 4.7700 4.8000 4.8500	5820 5000 2145 500	1 1 3 1
ECO5TECH	1,4300	15:41	90	1.60	-13.60 %	650	1.4400	1.5000	100	16	25	[+]
ECT	1.43 1.62	1.2800 1.9200	15:41 15:40 14:57 14:02	910 5000 776 100	1,4300 1,4800 1,4950 1,4950	1 1 1 2	140 100 1570 1700	1.4300 1.4200 1.4150 1.4100	1.5100 1.5350 1.5400 1.5500	100 700 200 400	1 1 1 2
EDINVEST	8,4800	16:46	2	8.30	-0.24 %	2	8.4000	8.4600	30	2	14	[+]
EDI	8.12 8.58	7.4800 9.1200	16:40 15:48 14:47 14:13	38 32 5 10	8,4000 8,4000 8,5200 8,1800	1 1 1 3	200 123 195 801	8.3000 8.1800 8.1600 8.1400	8.5000 8.5400 8.5600 8.6000	3000 100 1143 900	1 1 1 1
EFENERGII	0,1660	16:25	50	0.00	0.00 %	1000	0.1610	0.1650	1000	0	0	[+]
EFE	0.00 0.00	0.1330 0.1990	15:40 15:39 15:39 15:07	1723 1500 986 1000	0,1620 0,1620 0,1620 0,1630	1 1 1 1	3277 6338 2460 2000	0.1600 0.1590 0.1580 0.1560	0.1660 0.1670 0.1690 0.1700	6275 1270 1500 4089	1 1 1 1
EKIOSK	1,0100	13:45	300	0.92	12.22 %	100	0.9000	1.0100	850	1	1	[+]
EKS	0.92 1.01	0.7400 1.1000	13:45 13:45 13:41 13:41	100 100 100 100	1,0100 1,0000 0,9900 0,9900	1 1 1 1	116 799 500 300	0.8800 0.8250 0.8200 0.8000	1.0200 1.0300 1.0400 1.0500	100 180 300 200	1 1 2 1
EKIPA	3,2300	16:12	16	3.25	-0.92 %	20	3.1200	3.2300	884	2	5	[+]
EEE	3.06 3.25	2.6000 3.9000	16:12 16:12 16:12 16:12	100 28 12 465	3,2200 3,2200 3,2100 3,2100	1 1 2 1	321 480 5410 23	3.1100 3.1000 3.0900 3.0700	3.2400 3.2500 3.2700 3.2900	1000 309 944 1000	1 2 2 1
EKOBOX	0,6400	09:01	21	0.63	2.40 %	6462	0.6200	0.6400	1979	1	0	[+]
EBX	0.63 0.64	0.5050 0.7550	09:01 09:00 16:49 15:24	479 21 400 10	0,6300 0,6300 0,6250 0,5900	1 1 1 1	6000 500 500 500	0.6100 0.6050 0.6000 0.5950	0.6500 0.6600 0.6650 0.6850	500 500 1942 10500	1 1 1 2
EKOPARK	3,5000	14:32	15	3.50	0.00 %	169	3.3200	3.5000	5709	1	3	[+]
EPR	3.50 3.50	2.8000 4.2000	10:55 09:00 15:46 10:42	800 5 1000 5	3,5000 3,5000 3,5000 3,5000	1 2 1 1	100 405 100 160	3.3000 3.2800 3.2200 3.2000	3.8200 3.8400 3.8800 3.9600	9 13 20 20	1 1 1 1
EKOPOL	5,9500	16:48	5	5.65	1.71 %	30	5.5500	5.9000	310	1	7	[+]
EGH	5.55 6.00	4.5200 6.7500	16:40 16:40 16:20 15:22	146 4 5 90	5,5500 5,6000 5,9500 5,6000	1 1 1 1	491 150 223 380	5.2500 5.2000 5.1000 4.9000	5.9500 6.0000 6.5500 6.9000	145 1712 210 390	2 3 1 1
ELEKTROTI	23,8000	17:02	200	22.90	3.48 %	86	23.6500	23.8000	707	47	1 102	[+]
ELT	22.90 24.10	20.6500 25.1500	17:02 17:00 17:00 17:00	800 160 100 33	23,8000 23,8000 23,8000 23,8000	2 4 3 2	2910 3707 155 112	23.6000 23.5000 23.3000 23.2500	23.9500 24.0000 24.0500 24.1000	48 1669 50 684	1 7 1 4
ELKOP	0,4700	17:00	64	0.49	-2.69 %	6336	0.4700	0.4740	44	91	44	[+]
EKP	0.47 0.49	0.4440 0.5420	17:00 16:35 16:35 16:34	2900 50 950 41	0,4700 0,4840 0,4780 0,4780	1 1 1 1	4942 17048 4091 3000	0.4690 0.4680 0.4600 0.4540	0.4830 0.4850 0.4870 0.4890	900 1050 2000 34538	1 2 1 2
EMC	11,0000	09:05	2	11.00	0.00 %	300	10.3000	10.6000	15	0	0	[+]
EMC	11.00 11.00	9.9000 12.1000	09:01 09:01 09:00 09:00	2 2 2 2	11,0000 11,0000 11,0000 11,0000	1 1 1 0	70 10 150 0	9.8000 8.0000 0.0100 0.0000	11.0000 11.9000 12.0000 12.8000	301 250 260 250	2 1 1 1
EMONT	0,3190	11:28	3104	0.00	0.00 %	1000	0.2920	0.3180	500	0	0	[+]
ELM	0.00 0.00	0.2560 0.3820	11:00 11:00 15:01 15:01	71 40 1023 513	0,3190 0,3190 0,3000 0,3000	1 1 1 1	1000 1000 1000 1000	0.2700 0.2600 0.2500 0.2300	0.3200 0.3300 0.3500 0.3530	79 1330 10000 500	2 2 1 1
EMPERIA	10,0500	16:43	10	10.50	-0.99 %	72	10.0500	10.4000	10	0	0	[+]
EMP	10.05 10.50	8.4000 12.6000	11:48 09:00 16:26 16:26	23 2 6 10	10,0500 10,5000 10,1500 10,1500	1 1 2 2	350 500 790 471	10.0000 9.9000 9.8000 9.2000	10.4500 10.5000 10.7500 10.9500	5 5 40 11	1 1 2 1
ENEA	8,4000	17:00	573	8.27	1.57 %	53641	8.4000	8.4250	526	650	5 510	[+]
ENA	8.25 8.66	7.4450 9.0950	17:00 17:00 17:00 17:00	241 324 241 16	8,4000 8,4000 8,4000 8,4000	1 2 3 2	711 1698 3214 2216	8.3950 8.3900 8.3850 8.3800	8.4300 8.4450 8.4500 8.4550	1690 3326 1747 1128	2 2 1 2
ENELMED	17,9000	10:29	95	18.20	-1.65 %	120	17.9000	18.4000	160	0	4	[+]
ENE	17.70 18.20	16.4000 20.0000	10:29 10:29 10:29 10:29	2 2 2 2	17,8000 17,8000 17,7000 17,7000	1 0 0 0	48 0 0 0	10.9000 0.0000 0.0000 0.0000	18.5000 18.6000 19.0000 19.4000	100 99 60 146	1 2 1 2
ENERGA	9,5100	17:00	88	9.49	0.11 %	2600	9.4600	9.5100	1125	18	168	[+]
ENG	9.41 9.58	8.5500 10.4200	17:00 16:41 16:36 16:27	12 3 447 222	9,5100 9,5100 9,5000 9,5200	1 1 1 5	150 50 1000 3917	9.4500 9.4300 9.4200 9.4000	9.5200 9.5500 9.5900 9.6300	2056 23 130 350	1 1 1 1
ENERGOINS	2,5300	17:04	1999	2.60	-2.13 %	700	2.5250	2.5300	1	21	53	[+]
ENI	2.53 2.65	2.3400 2.8600	17:02 17:02 17:02 17:02	1300 1858 96 154	2,5300 2,5300 2,5300 2,5300	2 1 1 10	1152 900 900 24488	2.5200 2.5100 2.5050 2.5000	2.5700 2.6300 2.6350 2.6400	5174 1492 3490 416	2 3 2 1
ENTER	66,0000	17:00	8	67.90	-2.37 %	67	66.0000	66.7000	30	80	5 372	[+]
ENT	66.00 68.00	61.2000 74.6000	17:00 17:00 16:49 16:49	18 3 1 7	66,0000 66,0000 66,8000 66,1000	2 1 1 3	28 15 7 45	65.9000 65.8000 65.7000 65.5000	66.8000 67.0000 67.2000 67.4000	202 100 34 195	3 1 1 3
ERBUD	40,4000	17:00	200	39.30	2.80 %	25	40.2000	40.4000	361	2	89	[+]
ERB	39.30 40.50	35.4000 43.2000	16:43 16:43 16:41 16:41	23 4 26 24	40,3000 40,3000 40,3000 40,3000	1 1 4 2	100 10 252 138	40.1000 39.9000 39.8000 39.7000	40.5000 40.6000 40.7000 40.8000	100 27 282 49	1 1 3 1
ERG	54,5000	17:00	2	0.00	0.00 %	270	53.0000	54.0000	1561	0	0	[+]
ERG	0.00 0.00	49.2000 59.5000	10:37 09:41 09:40 12:45	10 144 50 55	53,0000 53,0000 53,5000 54,0000	1 0 0 0	90 0 0 0	52.0000 0.0000 0.0000 0.0000	54.5000 55.0000 56.0000 57.0000	107 280 137 67	1 1 1 1
ESHOPPING	0,1020	16:48	171	0.10	0.00 %	40000	0.0994	0.1020	28589	226	23	[+]
ESG	0.10 0.11	0.0836 0.1250	16:20 14:36 14:36 14:36	1240 271 729 1771	0,1020 0,1020 0,1000 0,1000	1 1 2 4	9606 20000 27000 304799	0.0992 0.0960 0.0958 0.0956	0.1035 0.1080 0.1085 0.1095	10000 20000 22000 31000	1 1 1 2
ESKIMOS	0,1470	15:00	9500	0.15	0.00 %	34462	0.1470	0.1800	500	20	3	[+]
ESK	0.15 0.15	0.1190 0.1770	15:00 11:00 11:00 11:00	500 3600 5400 1000	0,1470 0,1480 0,1480 0,1480	1 2 2 2	370 750 1550 1001	0.1400 0.1300 0.1200 0.1000	0.2000 0.2180 0.2300 0.2900	200 1000 19850 99	1 1 1 1
ESOTIQ	36,0000	17:00	1	34.50	5.88 %	200	35.7000	36.0000	399	6	218	[+]
EAH	34.00 36.00	31.1000 37.9000	16:24 16:23 16:07 14:34	50 111 30 52	35,9000 36,0000 35,9000 35,9000	2 1 1 1	330 44 20 100	35.6000 35.4000 35.0000 34.8000	36.1000 36.2000 36.3000 36.4000	50 120 70 50	1 2 2 2
ESTAR	1,4600	10:01	14	0.00	0.00 %	1985	1.4600	13.3000	33	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	09:52 09:00 09:19 13:56	1 16 5 5	1,4000 1,2800 1,2770 1,3300	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,1150	13:17	20	1.12	-1.33 %	11	1.1050	1.1150	3538	0	0	[+]
EUC	1.12 1.12	1.0050 1.2250	09:06 15:55 15:55 15:25	2 2 28 50	1,1150 1,1300 1,1200 1,0950	1 1 2 2	50 1111 17253 4150	1.0750 1.0600 1.0550 1.0500	1.1200 1.1350 1.1400 1.1500	479 143 44 1997	1 1 1 1
EUROCASH	13,5400	17:00	199	13.41	0.97 %	809	13.5400	13.5900	230	122	1 665	[+]
EUR	13.41 13.75	12.0700 14.7500	17:00 17:00 17:00 17:00	31 787 113 195	13,5400 13,5400 13,5400 13,5400	2 1 3 2	388 131 508 3665	13.5200 13.5100 13.5000 13.4900	13.6100 13.6200 13.6300 13.6400	264 50 308 600	1 1 2 1
EUROHOLD	2,4200	12:44	60	2.22	9.01 %	83	2.4200	2.4400	720	0	1	[+]
EHG	2.22 2.42	2.0000 2.4400	12:44 11:18 11:18 09:15	57 50 214 100	2,4200 2,3000 2,3000 2,2200	3 1 1 2	107 100 367 1405	2.3000 2.2400 2.2200 2.2000	2.8200 2.8600 2.8800 2.9000	550 249 500 715	1 1 1 1
EUROSNACK	2,5400	16:33	6	2.48	3.25 %	483	2.5200	2.5400	2353	7	17	[+]
ECK	2.48 2.54	1.9850 2.9700	16:24 16:24 15:08 14:57	100 30 100 20	2,5200 2,5200 2,5000 2,5000	1 2 1 1	500 140 550 970	2.5000 2.4600 2.4100 2.4000	2.5800 2.6000 2.6400 2.6700	934 667 650 1382	1 1 2 2
EUROTAX	4,8000	16:46	80	4.90	-2.04 %	473	4.6200	4.8400	415	5	21	[+]
ETX	4.48 4.90	3.9200 5.8500	14:10 12:09 11:18 11:18	800 161 1579 108	4,6200 4,6000 4,6000 4,4800	1 1 1 1	1000 335 250 395	4.0600 3.9600 3.9400 3.9200	4.9600 4.9800 5.0000 5.5000	1000 1305 5260 920	1 1 2 2
EUROTEL	47,4000	16:45	11	47.20	0.85 %	391	46.6000	47.5000	825	2	117	[+]
ETL	47.00 47.80	42.5000 51.8000	16:38 16:38 15:26 14:16	1 99 1 40	47,0000 47,0000 47,0000 47,0000	2 1 2 1	175 36 1070 38	46.5000 46.1000 46.0000 45.6000	47.6000 47.7000 47.8000 48.0000	130 115 100 161	1 2 1 3
EXCELLENC	0,2210	16:49	1	0.22	-0.45 %	2000	0.2150	0.2210	4999	164	36	[+]
EXC	0.22 0.23	0.1760 0.2640	16:49 16:46 16:45 16:45	3748 1 1 4000	0,2200 0,2200 0,2190 0,2190	2 3 2 2	4800 8500 22000 50008	0.2140 0.2120 0.2100 0.2090	0.2220 0.2230 0.2240 0.2250	6500 17318 10500 19953	2 3 1 3
FABRITY	37,0000	17:00	35	38.40	-3.65 %	204	36.6000	37.0000	113	6	213	[+]
FAB	36.50 38.40	34.6000 42.2000	17:00 17:00 16:49 16:47	28 20 1 8	37,0000 37,0000 37,0000 37,0000	2 4 1 1	20 241 7000 50	36.5000 36.4000 36.3000 36.2000	37.3000 37.4000 37.5000 37.8000	51 10 71 62	1 1 1 1
FABRYKAKD	0,0495	15:08	6000	0.00	0.00 %	17500	0.0410	0.0490	20000	0	0	[+]
FKD	0.00 0.00	0.0350 0.0640	15:00 15:00 11:08 11:00	10 2500 5995 1000	0,0495 0,0410 0,0475 0,0475	1 1 1 1	10000 3000 1600 40739	0.0400 0.0380 0.0350 0.0315	0.0495 0.0500 0.0580 0.0680	66179 16150 22613 63241	2 1 1 1
FARM51	14,5800	17:02	25	14.48	0.69 %	212	14.3000	14.5800	246	2	24	[+]
F51	14.06 14.74	11.6000 17.3600	17:00 17:00 17:00 16:49	21 4 100 250	14,5800 14,5800 14,5800 14,3200	1 1 1 1	200 50 286 6	14.2600 14.2400 14.2000 14.1600	14.6200 14.6400 14.6600 14.7000	9 40 90 100	1 1 1 1
FASING	13,8000	17:00	110	14.20	1.47 %	395	13.5000	13.8000	190	8	113	[+]
FSG	13.50 14.70	12.8000 15.6000	16:28 16:28 11:59 11:35	1 1 2 4	13,5000 13,9000 14,0000 13,5000	1 1 1 1	560 70 100 400	13.4000 13.3000 13.2000 13.1000	13.9000 14.0000 14.3000 14.4000	129 536 425 940	1 1 2 1
FEERUM	6,5000	17:00	16	6.88	-5.52 %	3513	6.5000	6.8800	634	0	1	[+]
FEE	6.50 6.88	6.2000 7.5600	17:00 17:00 17:00 17:00	2 2 2 2	6,5000 6,5000 6,5000 6,5000	1 1 1 2	260 298 2 302	6.2600 6.1000 6.0000 5.9000	6.9600 7.0000 7.0200 7.1200	360 1299 430 1052	1 3 1 1
FEMTECH	0,6500	15:00	1000	0.65	-2.99 %	2000	0.6100	0.7000	715	1	1	[+]
FEM	0.65 0.65	0.5200 0.7800	11:00 15:00 15:00 15:00	1000 725 500 10	0,6700 0,6900 0,7100 0,7900	1 1 1 0	845 1 1 0	0.6000 0.4000 0.3000 0.0000	0.7750 0.7900 0.8000 0.8100	454 1276 1361 10258	1 1 2 1
FERRO	35,0000	17:00	1	34.80	1.16 %	6	35.0000	35.2000	99	1	22	[+]
FRO	34.30 35.30	31.4000 38.2000	16:48 16:48 16:42 16:39	3 2 35 13	35,2000 35,2000 35,2000 35,0000	3 1 2 2	604 200 280 698	34.5000 34.4000 34.1000 34.0000	35.3000 35.4000 35.9000 36.0000	52 233 503 1815	1 1 2 3
FERRUM	4,2600	17:00	6	4.28	-2.74 %	594	4.2200	4.2600	325	8	33	[+]
FER	4.18 4.36	3.8600 4.7000	16:44 16:44 16:44 16:44	2 22 162 333	4,2600 4,3400 4,2000 4,2000	1 2 2 4	331 581 433 1055	4.2000 4.1800 4.1600 4.1400	4.2800 4.3400 4.3600 4.4200	333 244 305 1236	1 1 1 2
FHDOM	8,6000	09:15	116	0.00	0.00 %	125	8.0000	8.6000	117	0	0	[+]
FHD	0.00 0.00	6.9000 10.3000	14:49 14:49 10:54 09:00	883 117 117 20	9,1000 8,6000 8,6000 9,2000	1 1 1 1	101 370 25 1	7.4000 7.2000 6.0000 4.0000	9.1000 9.2000 9.3500 17.9000	117 109 200 100	1 1 1 1
FMG	117,0000	17:00	15	114.00	3.08 %	1	115.0000	117.0000	5	0	28	[+]
FMG	112.00 118.00	103.0000 125.0000	17:00 15:51 15:49 15:47	20 1 1 10	117,0000 116,5000 113,5000 115,0000	1 1 1 1	1 19 19 20	113.0000 108.5000 108.0000 107.5000	118.0000 118.5000 119.0000 119.5000	34 22 19 172	1 1 1 3
FON	5,0000	17:00	400	5.02	0.00 %	25	5.0000	5.0400	10	4	20	[+]
FON	5.00 5.18	4.5200 5.5200	17:00 17:00 17:00 17:00	449 19 146 256	5,0000 5,0000 5,0000 5,0000	1 1 1 1	260 248 205 50	4.9900 4.9200 4.9000 4.8000	5.1400 5.1800 5.2000 5.2600	250 100 637 250	1 2 1 1
FOREVEREN	2,9200	11:50	100	2.93	-0.34 %	4	2.8900	2.9200	370	2	5	[+]
FOR	2.85 2.93	2.3500 3.5100	11:37 11:37 11:37 11:37	192 300 10 100	2,8500 2,8500 2,8500 2,8600	2 1 2 2	2425 100 759 150	2.8800 2.8600 2.8400 2.8300	2.9300 2.9400 2.9500 2.9700	1405 680 2100 685	4 3 3 2
FORTE	23,0000	16:23	17	23.10	0.00 %	40	22.9000	23.0000	279	0	8	[+]
FTE	22.80 23.10	20.8000 25.4000	16:18 16:05 15:26 13:39	90 116 100 17	23,0000 23,0000 23,0000 23,1000	2 2 5 2	207 112 615 142	22.8000 22.7000 22.6000 22.5000	23.1000 23.2000 23.4000 23.5000	153 143 237 632	2 2 2 5
FORTWRO	54,0000	17:00	1	0.00	0.00 %	5	53.6000	54.4000	10	0	0	[+]
FRW	0.00 0.00	43.2000 64.8000	14:03 16:42 16:23 14:22	2 1 3 50	53,4000 53,8000 53,4000 53,0000	1 2 1 1	10 279 11 15	53.2000 53.0000 52.8000 52.4000	54.6000 54.8000 55.0000 55.2000	20 148 60 100	1 1 2 1
GALVO	1,7300	16:45	1	1.67	0.00 %	399	1.6700	1.7300	745	0	0	[+]
GAL	1.67 1.73	1.3400 2.0000	13:54 14:13 12:49 12:49	200 250 49 1000	1,6700 1,7300 1,7600 1,6900	1 1 1 1	399 801 654 505	1.5500 1.5400 1.5300 1.3400	1.8000 1.8100 1.8200 1.8600	462 1000 3492 4222	1 1 3 1
GAMEOPS	23,9000	17:00	104	25.00	-7.36 %	85	23.6000	23.9000	667	66	1 584	[+]
GOP	23.25 25.65	22.5000 27.5000	17:00 17:00 17:00 17:00	211 10 100 344	23,9000 23,9000 23,9000 23,9000	2 1 2 5	581 90 129 1179	23.5000 23.4500 23.4000 23.3500	24.0000 24.1000 24.1500 24.3000	860 204 70 727	1 2 1 2
GAMFACTOR	12,8500	16:30	1	12.55	2.39 %	41	12.6500	12.8500	577	1	13	[+]
GIF	12.55 12.90	11.3000 13.8000	16:18 16:18 15:56 15:52	9 1 100 60	12,6500 12,6500 12,9000 12,9000	2 2 1 2	105 1001 1389 200	12.6000 12.5500 12.5000 12.2500	12.9000 12.9500 13.0000 13.0500	1037 5 511 300	2 1 3 1
GENOMED	29,6000	14:03	1	0.00	0.00 %	3	29.2000	29.6000	23	0	0	[+]
GEN	0.00 0.00	23.8000 35.4000	09:51 16:03 10:52 13:58	1 3 1 1	29,6000 29,6000 29,6000 29,6000	1 1 1 1	6 15 5 5	29.0000 28.8000 28.6000 28.4000	30.0000 31.4000 32.0000 32.4000	5 10 10 10	1 1 1 1
GENOMTEC	12,5000	17:00	394	12.98	-2.80 %	10	12.3800	12.5000	700	39	493	[+]
GMT	11.82 13.28	11.7000 14.2600	17:00 17:00 17:00 17:00	106 21 100 77	12,5000 12,5000 12,5000 12,5000	1 1 2 1	100 300 1413 1543	12.3200 12.3000 12.2000 12.1600	12.6600 12.6800 12.7800 12.8000	179 98 312 200	1 1 2 1
GENXONE	6,9600	17:00	20	7.18	-0.57 %	20	6.8800	6.9600	180	3	18	[+]
GX1	6.90 7.36	5.7600 8.6000	16:48 16:48 16:46 16:45	10 50 150 5	7,2000 6,9000 6,9000 7,3600	1 1 1 1	20 20 20 20	6.8200 6.7200 6.6600 6.5600	7.2000 7.3000 7.3600 7.4000	490 50 495 176	1 1 1 1
GEOTRANS	7,2600	16:27	17	7.10	1.68 %	105	7.1200	7.2600	885	2	14	[+]
GTS	7.10 7.26	5.6800 8.5200	16:27 16:27 15:40 15:40	1 132 105 5	7,2600 7,2000 7,1600 7,1600	1 2 1 2	927 210 100 300	7.1000 7.0600 7.0400 7.0200	7.2800 7.3200 7.3400 7.3600	163 50 50 70	2 1 1 1
GETIN	0,4650	17:04	38000	0.47	-2.82 %	13499	0.4605	0.4650	788	544	255	[+]
GTN	0.46 0.48	0.4275 0.5210	17:00 17:00 17:00 17:00	20000 283 217 203	0,4650 0,4650 0,4650 0,4650	5 2 2 2	10191 9615 4500 83102	0.4600 0.4565 0.4560 0.4550	0.4685 0.4690 0.4700 0.4705	2659 2084 2562 37576	1 2 1 1
GHYDROGEN	8,8500	15:42	873	0.00	10.62 %	20	7.4000	PKC	300	0	0	[+]
GHY	0.00 0.00	6.4000 9.6000	15:42 15:42 15:41 15:41	500 105 95 30	8,8500 8,8500 8,8500 8,8500	1 1 3 1	20 20 240 50	7.0000 6.6500 6.4000 5.6000	7.0000 8.0000 10.2000 12.0000	243 1864 110 200	1 2 1 1
GKSKAT	0,1800	11:00	3718	0.00	0.00 %	1000	0.1900	0.1900	15000	0	0	[+]
GKS	0.00 0.00	0.1440 0.2160	11:00 11:00 11:00 11:00	3397 2884 1000 6000	0,1800 0,1900 0,1900 0,1900	1 1 0 0	4000 130000 0 0	0.1800 0.1500 0.0000 0.0000	0.2140 0.2200 0.2280 0.2400	5000 8000 11000 8000	1 1 1 1
GOBARTO	45,6000	16:28	3	43.20	5.56 %	83	45.0000	45.6000	26	1	36	[+]
GOB	43.20 46.00	38.9000 47.5000	16:28 15:53 15:53 15:34	22 14 12 3	45,6000 45,6000 45,5000 45,0000	1 1 1 1	8 21 54 280	44.9000 43.4000 43.2000 43.0000	45.7000 45.9000 46.0000 46.2000	325 49 587 10	1 1 4 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.1600	33498	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	2500 0 0 0	0.0100 0.0000 0.0000 0.0000	0.2200 0.3100 0.3500 0.3960	3261 35297 3000 1811	1 1 1 1
GOTFI	16,9000	11:00	1	0.00	0.00 %	100	5.0000	13.9000	100	0	0	[+]
GTF	0.00 0.00	13.6000 20.2000	11:21 12:05 11:00 11:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 1 0 0	500 1000 0 0	2.0000 1.0000 0.0000 0.0000	50.0000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2800	17:00	15	0.26	1.45 %	450	0.2640	0.2800	4985	13	4	[+]
GOV	0.26 0.28	0.2080 0.3120	17:00 17:00 17:00 13:15	35 250 500 250	0,2800 0,2800 0,2800 0,2600	2 2 2 5	2100 2300 9800 21100	0.2560 0.2540 0.2520 0.2500	0.2820 0.2840 0.2860 0.2920	500 6000 2373 1000	1 1 2 1
GPPI	61,0000	17:00	200	63.00	-2.40 %	304	60.5000	61.0000	254	1	77	[+]
GPP	60.60 63.00	56.7000 69.3000	17:00 17:00 17:00 17:00	7 51 20 89	61,0000 61,0000 61,0000 61,0000	3 1 3 1	649 97 120 97	60.4000 60.1000 60.0000 59.9000	61.3000 61.4000 61.5000 61.6000	366 6 97 97	1 1 1 1
GPW	43,6000	17:00	18	43.75	0.46 %	405	43.1500	43.6000	3481	50	2 185	[+]
GPW	43.10 43.75	39.4000 48.1000	17:00 17:00 17:00 17:00	69 62 242 233	43,6000 43,6000 43,6000 43,6000	2 3 4 1	406 149 113 1	43.1000 43.0500 43.0000 42.9500	43.6500 43.7000 43.7500 43.8000	50 815 2886 4206	1 4 11 9
GRAPHENE	0,6240	16:10	17	0.61	0.00 %	3483	0.6240	0.6460	3931	9	6	[+]
GPH	0.61 0.65	0.4880 0.7320	15:54 15:54 15:43 12:04	1 69 22 50	0,6480 0,6240 0,6240 0,6220	2 1 1 3	433 500 999 5941	0.6220 0.6200 0.6140 0.6120	0.6480 0.6500 0.6580 0.6640	3499 1569 1520 4871	1 1 1 1
GREENENER	0,2960	11:00	100	0.30	0.00 %	2000	0.2500	0.2960	2859	0	0	[+]
GRE	0.30 0.30	0.2380 0.3540	11:00 11:00 11:00 15:22	400 1500 500 1180	0,2960 0,2960 0,2960 0,2980	1 1 0 0	3334 10 0 0	0.1500 0.0500 0.0000 0.0000	0.3080 0.3100 0.3500 0.4140	2001 30531 113277 1450	1 1 2 1
GREENX	2,1700	17:02	819	2.22	-0.91 %	3066	2.1700	2.1860	1000	391	852	[+]
GRX	2.15 2.22	1.9970 2.4380	17:02 17:02 17:02 17:02	1000 1500 500 443	2,1700 2,1700 2,1700 2,1700	1 1 4 1	620 1000 13000 23000	2.1640 2.1620 2.1600 2.1560	2.1880 2.1900 2.1920 2.1980	1935 900 2000 2500	2 1 1 1
GREMPCO	0,6250	09:56	100	0.00	0.00 %	500	0.5850	0.6250	3350	0	0	[+]
GRM	0.00 0.00	0.5000 0.7500	09:56 09:55 09:55 09:44	900 100 3400 100	0,6200 0,6200 0,6150 0,6150	1 1 1 1	500 500 500 2000	0.5800 0.5750 0.5700 0.5650	0.6300 0.6350 0.6400 0.6450	1000 1000 3500 3500	1 1 1 1
GRENEVIA	2,3600	17:00	242	2.35	0.85 %	16990	2.3600	2.3700	9995	321	764	[+]
GEA	2.35 2.43	2.1150 2.5850	16:49 16:47 16:41 16:41	1388 90 1000 42	2,3600 2,3600 2,3600 2,3650	1 4 6 3	562 6333 14664 3041	2.3550 2.3500 2.3400 2.3350	2.3750 2.3800 2.3850 2.3900	1887 1995 1995 2001	1 1 1 2
GRODNO	11,0000	17:00	40	11.00	1.29 %	150	10.8600	11.0200	74	5	49	[+]
GRN	10.84 11.04	9.9000 12.1000	17:00 17:00 17:00 16:18	50 25 351 5	11,0000 11,0000 11,0000 11,0000	3 3 3 1	867 740 225 77	10.8400 10.8200 10.8000 10.7600	11.0400 11.0600 11.0800 11.1000	108 47 21 2545	3 1 2 6
GRUPAAZOTY	21,9600	17:03	135	22.00	-0.18 %	376	21.9400	21.9600	2577	105	2 318	[+]
ATT	21.88 22.48	19.8000 24.2000	17:00 17:00 17:00 17:00	2288 12 86 367	21,9600 21,9600 21,9600 21,9600	5 9 6 5	320 1630 2277 1081	21.9200 21.9000 21.8800 21.8600	22.0000 22.0200 22.0600 22.0800	143 48 563 10	3 2 4 1
GRUPAMZ	0,5240	17:00	100	0.49	5.01 %	211	0.4840	0.5240	6344	11	6	[+]
GMZ	0.47 0.54	0.3880 0.5820	16:49 16:49 15:11 15:04	2 400 100 100	0,5220 0,5180 0,5160 0,5100	1 1 1 1	67 150 444 2200	0.4700 0.4670 0.4640 0.4620	0.5260 0.5280 0.5300 0.5380	15150 10000 14832 41497	151 1 5 4
GRUPAREC	89,0000	16:47	30	89.50	1.14 %	21	87.0000	89.0000	47	0	4	[+]
GRC	89.00 89.50	72.0000 107.0000	12:38 09:00 16:26 15:44	18 1 1 8	89,0000 89,5000 88,0000 86,0000	1 1 2 2	4 2 2 40	86.5000 86.0000 85.5000 85.0000	89.5000 90.0000 91.5000 92.5000	2 264 22 3	1 2 1 1
GTC	5,6000	17:00	4	5.62	0.00 %	5	5.4600	5.6000	1099	2	13	[+]
GTC	5.44 5.62	5.0600 6.1800	17:00 15:31 15:31 14:31	5 87 533 2	5,6000 5,5000 5,5200 5,5400	1 3 5 6	5 40 29 23	5.4400 5.4200 5.4000 5.3800	5.6400 5.7000 5.7400 5.7600	208 946 421 5200	1 1 2 2
HANDLOWY	112,0000	17:00	10	112.80	0.90 %	42	111.8000	112.0000	4286	18	1 989	[+]
BHW	111.20 112.80	101.6000 124.0000	17:00 17:00 17:00 17:00	15 49 1 15	112,0000 112,0000 112,0000 112,0000	2 3 4 14	42 159 146 716	111.6000 111.4000 111.2000 111.0000	112.2000 112.4000 112.6000 112.8000	110 10 298 408	2 1 3 4
HARPER	6,6800	16:48	75	6.82	-0.30 %	287	6.6000	6.6800	622	2	12	[+]
HRP	6.60 6.82	6.1400 7.5000	15:23 15:20 15:20 15:20	400 313 67 10	6,6000 6,6000 6,6100 6,6100	2 1 1 1	188 335 142 10	6.5700 6.5600 6.5500 6.5200	6.7000 6.7600 6.8000 6.8200	186 180 2817 2287	1 1 1 6
HELIO	24,0000	17:00	2	23.80	-0.83 %	32	23.6000	24.0000	674	1	26	[+]
HEL	23.60 24.40	21.6000 26.0000	16:43 16:14 15:30 12:40	1 19 60 161	23,6000 24,0000 24,0000 23,8000	1 2 2 2	60 200 300 245	23.2000 23.0000 22.4000 22.2000	24.2000 24.4000 24.8000 25.0000	219 100 41 80	3 1 1 1
HEMP	0,4560	16:45	1	0.43	6.05 %	5000	0.4500	0.4540	5000	544	248	[+]
HMP	0.43 0.48	0.3405 0.5100	16:44 16:44 16:44 16:42	5000 1 20000 1	0,4540 0,4560 0,4500 0,4560	1 1 1 2	2000 6900 9000 18000	0.4430 0.4415 0.4410 0.4400	0.4560 0.4575 0.4600 0.4635	23360 1648 8040 97	4 3 2 1
HERCULES	0,8240	14:41	1000	0.83	-0.48 %	1447	0.7980	0.8180	100	2	2	[+]
HRS	0.80 0.83	0.7440 0.9080	14:41 14:26 11:59 11:15	936 50 253 14	0,8240 0,8240 0,7980 0,8240	1 1 2 1	1700 2200 2450 1000	0.7920 0.7900 0.7800 0.7780	0.8200 0.8240 0.8260 0.8280	2000 1666 2548 3500	1 1 2 1
HIPROMINE	220,0000	17:00	68	223.00	-3.93 %	122	220.0000	222.0000	36	1	256	[+]
HPM	219.00 223.00	178.5000 267.0000	16:18 16:00 15:02 14:55	550 9 25 2	220,0000 222,0000 222,0000 222,0000	1 1 1 2	9 2 3 25	219.0000 218.0000 216.0000 215.0000	223.0000 228.0000 229.0000 231.0000	7 3 12 2	1 1 2 1
HORTICO	5,0500	15:35	3	5.10	-0.98 %	20	5.0000	5.0500	37	0	1	[+]
HOR	5.05 5.10	4.0800 6.1000	09:05 16:15 13:29 10:46	100 1000 5 6	5,1000 5,1000 5,1000 5,1000	1 1 1 2	99 250 650 2912	4.9800 4.9000 4.8800 4.8600	5.1000 5.1500 5.2000 5.2500	4890 1274 15619 3646	2 1 3 1
Hub.Tech	0,2860	17:01	3811	0.29	-3.05 %	1500	0.2800	0.2860	4153	157	44	[+]
HUB	0.28 0.29	0.2350 0.3520	17:01 16:02 15:16 14:22	1189 100 5000 3704	0,2860 0,2860 0,2860 0,2850	1 5 1 2	20000 80500 20000 9000	0.2795 0.2780 0.2770 0.2720	0.2865 0.2875 0.2880 0.2885	80 1000 6560 1500	1 1 2 1
HURTIMEX	0,1330	12:37	5454	0.00	0.00 %	10735	0.1320	0.1330	28992	0	0	[+]
HRT	0.00 0.00	0.1070 0.1590	14:46 14:46 14:46 10:03	3211 1500 3000 1200	0,1320 0,1330 0,1330 0,1290	1 1 2 1	2000 3999 3000 8155	0.1290 0.1250 0.1240 0.1220	0.1480 0.1530 0.1540 0.1570	7410 28609 6987 11600	1 1 1 1
HUUUGE	24,7000	17:00	1134	25.15	-1.79 %	84	24.6500	24.7000	1496	24	601	[+]
HUG	24.70 25.20	22.6500 27.6500	17:00 17:00 17:00 17:00	44 64 108 110	24,7000 24,7000 24,7000 24,7000	1 2 6 1	50 542 374 1	24.6000 24.5500 24.5000 24.4000	24.7500 25.0000 25.0500 25.1500	1137 253 374 271	2 2 2 1
HYDRAPRES	0,4100	15:08	612	0.40	3.02 %	300	0.3600	0.4200	500	2	1	[+]
HPS	0.40 0.41	0.3180 0.4740	15:08 15:08 15:08 15:08	200 100 475 200	0,4100 0,4000 0,3980 0,3960	1 1 1 1	2000 500 200 2000	0.3520 0.3500 0.3440 0.3420	0.4260 0.4400 0.4500 0.4600	400 800 850 200	1 1 1 1
HYDROTOR	32,5000	16:43	2	32.50	0.00 %	238	32.5000	33.5000	59	0	0	[+]
HDR	32.50 32.50	29.3000 35.7000	16:43 09:00 13:16 09:55	2 1 65 37	32,5000 32,5000 32,5000 32,5000	1 2 1 1	235 142 10 28	32.0000 31.0000 30.6000 30.3000	33.6000 33.8000 34.0000 34.1000	234 100 547 65	2 1 3 1
IBSM	117,5000	17:00	1	119.00	3.98 %	2	113.0000	117.5000	65	0	12	[+]
IBS	114.00 119.00	107.5000 130.5000	16:33 14:19 14:19 11:21	9 1 3 10	115,0000 117,5000 117,0000 117,0000	2 1 2 1	20 73 48 16	112.5000 112.0000 109.0000 108.0000	118.5000 120.0000 121.0000 125.0000	18 125 5 65	1 2 1 1
ICPD	1,9100	15:00	4	0.00	0.00 %	20	1.8000	1.9100	96	0	0	[+]
ICD	0.00 0.00	1.5300 2.2800	11:02 11:00 11:06 11:02	102 20 8 7	1,7400 1,7400 1,9400 1,9400	1 1 1 1	20 20 20 20	1.7100 1.6000 1.5000 1.4000	1.9200 1.9400 2.0000 2.2400	200 100 100 448	1 1 1 1
IDH	2,3800	11:00	20	2.38	0.00 %	20	2.3400	2.3800	2261	0	0	[+]
IDH	2.38 2.38	1.9100 2.8400	11:00 11:00 11:00 11:00	10 5 100 100	2,3800 2,3800 2,3800 2,3800	1 1 1 1	20 100 330 35	2.3000 2.2000 2.1400 1.7200	2.4000 2.5200 2.5400 2.5600	183 20 20 20	1 1 1 1
IDMSAPL	0,5900	17:00	33	0.56	6.31 %	2673	0.5550	0.5900	5666	2	1	[+]
IDM	0.56 0.59	0.5000 0.6100	15:35 13:28 10:46 09:00	8 2 800 1219	0,5550 0,5600 0,5550 0,5550	1 3 2 2	14364 7612 5256 538	0.5500 0.5450 0.5400 0.5350	0.6000 0.6150 0.6200 0.6250	14000 2770 2290 1999	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	50	5.3000	PKC	4816	0	0	[+]
IFC	0.00 0.00	4.7700 5.8200	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.4000 4.5000 5.0000 5.3000	191 180 2223 3370	1 1 1 7
IFIRMA	21,9000	17:01	12	23.80	-7.98 %	14	21.8000	21.9000	38	26	580	[+]
IFI	21.00 23.80	19.3500 23.6000	17:00 17:00 17:00 17:00	37 3 30 3	21,9000 21,9000 21,9000 21,9000	1 3 2 2	100 283 50 153	21.7000 21.6000 21.5000 21.4000	22.0000 22.2000 22.3000 22.5000	904 50 145 88	1 1 2 2
IFSA	6,6800	17:00	233	0.00	99.99 %	49000	PKC	PKC	13013	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 1	8000 3000 2500 9	0.7000 0.5500 0.5000 0.4400	0.3500 0.3930 0.7400 1.0100	42 60 3378 505	1 2 1 1
IIAAV	99,7000	11:29	8	0.00	0.00 %	1	87.7000	99.0000	450	0	0	[+]
IIA	0.00 0.00	89.8000 109.6000	09:10 10:41 10:41 14:02	15 27 2 1	102,4000 103,0000 103,0000 101,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	103.0000 108.0000 108.6000 120.0000	4 10 2 34	1 1 1 1
IMCOMPANY	8,2000	15:44	85	8.18	1.99 %	315	8.2000	8.3400	200	2	14	[+]
IMC	8.10 8.38	7.3800 8.9800	12:12 12:12 10:17 10:17	14 22 244 22	8,3600 8,3400 8,3800 8,3200	1 1 1 1	2 1250 400 1000	8.1000 8.0800 8.0600 8.0400	8.3600 8.4000 8.4800 8.7600	1236 538 500 300	1 2 1 1
IMMOBILE	3,5800	17:00	3	3.45	5.29 %	50	3.5700	3.5800	1348	9	32	[+]
GKI	3.40 3.63	3.1100 3.7900	16:49 16:48 16:11 15:37	300 335 3 11	3,5800 3,5800 3,5800 3,5800	1 1 1 1	379 3 198 1000	3.4100 3.4000 3.3600 3.3300	3.6200 3.6400 3.6500 3.6900	492 494 2814 388	1 1 1 1
IMS	4,2500	16:49	11	4.18	0.24 %	1958	4.2100	4.2500	989	19	80	[+]
IMS	4.18 4.27	3.7700 4.5900	16:49 16:49 16:49 16:49	42 1458 500 761	4,2100 4,2500 4,2300 4,2300	2 1 1 2	1110 100 125 1100	4.2000 4.1900 4.1800 4.1700	4.2700 4.2800 4.2900 4.3000	48 100 100 2100	1 1 1 3
INC SA	2,5200	16:23	15	2.58	-2.33 %	3007	2.5100	2.5700	675	2	6	[+]
INC	2.51 2.58	2.3300 2.8300	12:38 12:38 11:50 10:44	1622 197 181 278	2,5100 2,5200 2,5500 2,5200	2 2 1 2	6847 2190 1222 1298	2.5000 2.4800 2.3700 2.3000	2.5900 2.6400 2.6600 2.6700	2900 670 670 686	1 1 1 2
INCUVO	0,9580	16:32	630	0.91	5.04 %	600	0.9300	0.9580	400	12	11	[+]
IVO	0.91 0.99	0.7300 1.0900	16:32 16:30 14:18 14:18	370 400 1375 125	0,9580 0,9560 0,9240 0,9260	1 1 1 1	137 300 447 570	0.9280 0.9160 0.9120 0.9080	0.9600 0.9680 0.9700 0.9900	1000 370 2194 1200	1 1 3 2
INFRA	3,0000	17:00	8	3.04	-1.64 %	50	2.9000	3.0000	536	4	12	[+]
IFA	3.00 3.05	2.4400 3.6400	13:47 11:36 10:18 10:09	26 3930 1 70	3,0000 3,0000 3,0500 3,0000	1 1 3 1	50 50 3175 50	2.8500 2.8100 2.8000 2.7700	3.0500 3.0800 3.1200 3.1400	238 50 100 601	2 1 1 1
INGBSK	312,0000	17:00	21	314.00	-0.64 %	30	311.0000	312.0000	120	4	1 291	[+]
ING	309.50 315.50	283.0000 345.0000	17:00 17:00 17:00 17:00	41 1 3 4	312,0000 312,0000 312,0000 312,0000	2 2 2 4	6 65 11 222	310.5000 310.0000 309.5000 309.0000	312.5000 313.0000 313.5000 314.0000	72 33 10 218	4 3 2 4
INNOGENE	1,7000	15:00	620	1.72	-5.56 %	11	PKC	1.7000	4312	7	12	[+]
IGN	1.70 1.72	1.3800 2.0600	15:00 15:00 15:00 15:00	1000 1000 1000 1000	1,7000 1,7000 1,7000 1,7000	2 3 1 2	1554 2240 911 2010	1.6600 1.6500 1.6400 1.6200	1.7450 1.7500 1.7550 1.8000	555 1016 1921 4517	1 3 2 3
INPRO	7,7000	15:48	2	7.90	-2.53 %	2950	7.5000	7.7000	592	1	8	[+]
INP	7.55 7.90	7.1500 8.6500	15:48 15:48 15:48 15:36	2 2 760 2	7,7000 7,7000 7,5500 7,7000	1 1 2 1	933 257 2500 553	7.1500 7.0500 7.0000 6.9500	7.9000 7.9500 8.0000 8.1000	1432 99 394 1129	2 1 2 3
INSTALKRK	44,5000	16:15	15	44.00	0.23 %	211	44.2000	45.0000	10	0	17	[+]
INK	44.00 44.70	39.6000 48.4000	15:42 15:42 15:42 15:42	154 48 41 19	44,7000 44,5000 44,4000 44,3000	2 1 1 1	141 41 77 51	44.1000 43.8000 43.7000 43.6000	45.2000 45.4000 45.5000 45.6000	34 116 25 136	1 1 1 3
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	100	0.5000	PKC	4619	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 0 0 0	10000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.5000 1.0000 8.9000	180 100 800 44	2 1 1 1
INTERBUD	2,9400	17:01	891	3.07	-0.34 %	70	2.9300	2.9400	1033	27	79	[+]
ITB	2.86 3.07	2.7700 3.3700	16:49 16:49 16:49 16:46	7 59 99 1	2,9400 2,9300 2,9300 2,9300	3 1 1 1	4350 90 999 1425	2.8700 2.8500 2.8200 2.7600	2.9500 3.0000 3.0500 3.0700	699 20 989 1595	1 1 2 1
INTERCARS	563,0000	17:00	2	568.00	-0.18 %	6	558.0000	563.0000	3	1	436	[+]
CAR	554.00 569.00	512.0000 624.0000	17:00 17:00 17:00 17:00	13 3 8 5	563,0000 563,0000 563,0000 563,0000	1 1 2 2	12 12 17 8	557.0000 556.0000 555.0000 554.0000	564.0000 565.0000 566.0000 567.0000	21 2 12 57	1 1 1 3
INTERIAPL	6,2000	15:56	446	0.00	0.00 %	166	6.1500	6.3000	325	0	0	[+]
INT	0.00 0.00	4.9600 7.4000	15:24 12:55 12:09 10:49	193 14 2 310	6,2000 6,2000 6,2500 6,2000	1 1 2 1	240 163 500 4	6.1000 6.0500 6.0000 5.9000	6.4000 6.8500 6.9000 7.0000	410 690 861 3600	2 1 2 2
INTERSPPL	0,8000	17:00	11	0.85	-5.66 %	9539	0.8000	0.8200	9000	32	27	[+]
IPO	0.80 0.85	0.7640 0.9320	16:31 15:59 15:59 15:59	1000 6100 2500 400	0,8180 0,8020 0,8040 0,8060	1 2 1 1	250 3960 888 1675	0.7900 0.7780 0.7700 0.7660	0.8260 0.8280 0.8400 0.8500	400 5901 4875 13163	1 1 2 3
INTM	0,0730	12:51	975	0.00	0.00 %	250	0.0730	0.0780	500	0	0	[+]
IMR	0.00 0.00	0.0515 0.0945	09:00 09:00 09:48 10:41	1000 7000 1000 500	0,0750 0,0795 0,0800 0,0800	1 1 1 1	2000 1000 1000 9999	0.0720 0.0710 0.0700 0.0645	0.0790 0.0795 0.0800 0.0820	900 660 1000 3677	1 1 1 1
INTROL	9,9000	17:00	150	10.00	-1.00 %	893	9.9000	10.1000	837	0	4	[+]
INL	9.90 10.10	9.0000 11.0000	17:00 17:00 16:35 16:35	10 20 50 3	9,9000 9,9000 10,1000 10,1000	3 2 1 2	22 63 200 205	9.8800 9.8400 9.8200 9.8000	10.2000 10.2500 10.3000 10.4500	111 1603 130 600	2 2 1 2
INTWORKS	3,7200	10:27	162	3.74	-5.58 %	75	3.7400	3.8400	70	0	1	[+]
IWS	3.72 3.74	3.0000 4.4800	10:02 13:01 11:20 11:20	20 50 270 50	3,7400 3,9400 3,7800 3,8000	1 1 1 1	200 25 30 85	3.7200 3.7000 3.6800 3.6000	3.8800 3.9000 4.1400 4.1800	25 30 20 30	1 1 1 1
IPOPEMA	3,7400	16:28	2000	3.70	1.36 %	55	3.7400	3.7500	8776	7	26	[+]
IPE	3.70 3.74	3.3300 4.0700	16:26 16:18 15:34 15:29	445 1 1031 500	3,7400 3,7400 3,7400 3,7400	1 2 1 1	14 12 3 400	3.7300 3.6800 3.6700 3.6300	3.7600 3.7800 3.8000 3.8300	2771 6000 2474 20000	3 2 2 1
IZOLACJA	3,3500	15:08	300	3.38	-0.89 %	2865	3.2000	3.3800	934	1	4	[+]
IZO	3.28 3.38	3.0500 3.7100	13:21 12:45 10:33 10:33	680 100 152 8	3,2800 3,3500 3,3500 3,3400	1 2 1 1	800 600 1000 250	3.1000 3.0000 2.9000 1.8000	3.3900 3.5000 3.5500 3.6300	736 1100 344 298	1 1 1 1
IZOSTAL	2,6100	15:59	430	2.61	0.38 %	370	2.6100	2.6400	54	6	17	[+]
IZS	2.61 2.68	2.3500 2.8700	15:59 15:59 15:51 15:51	5 235 303 300	2,6100 2,6200 2,6200 2,6200	6 4 5 4	1458 2281 1185 1404	2.6000 2.5900 2.5800 2.5700	2.6500 2.6600 2.6700 2.6800	100 700 1000 1095	1 2 2 2
JRCGROUP	0,0990	15:42	1	0.10	1.85 %	630	0.0972	0.0988	10000	15	1	[+]
JRC	0.10 0.10	0.0682 0.1260	15:42 15:42 15:42 15:42	2712 1246 10000 1046	0,0988 0,0974 0,0972 0,0972	1 1 1 1	10470 10000 3100 1000	0.0948 0.0942 0.0940 0.0932	0.0990 0.0996 0.0998 0.1070	26921 100000 59398 15000	1 1 1 1
JRHOLDING	7,1000	17:00	100	7.04	0.85 %	239	6.9000	7.1000	4615	1	4	[+]
JRH	6.88 7.10	6.3400 7.7400	16:49 16:49 16:43 12:28	284 16 16 50	7,1000 7,0600 6,9000 7,0400	1 2 1 1	328 5005 150 5000	6.8800 6.7000 6.6800 6.5400	7.1600 7.2400 7.3800 7.4000	3300 240 120 4312	1 1 1 3
JSW	30,3400	17:04	2383	30.64	-0.30 %	2403	30.3400	30.4000	1292	608	18 653	[+]
JSW	30.25 31.14	27.5800 33.7000	17:04 17:04 17:02 17:00	400 217 3 100	30,3400 30,3400 30,3400 30,3400	1 1 3 7	50 47 295 2897	30.3300 30.3200 30.3100 30.3000	30.4400 30.4600 30.4800 30.5000	50 368 282 716	1 2 3 3
JUJUBEE	0,9780	15:37	1000	0.95	2.52 %	1500	0.9300	0.9780	374	3	3	[+]
JJB	0.92 0.98	0.7640 1.1400	15:06 10:05 10:05 10:05	400 32 200 11	0,9760 0,9220 0,9340 0,9340	1 2 1 1	400 600 250 250	0.9280 0.9260 0.9240 0.9200	0.9820 0.9880 0.9900 0.9920	433 450 1758 200	3 1 1 1
JWWINVEST	3,8000	16:47	128	3.68	3.26 %	210	3.7400	3.8000	100	13	50	[+]
JWW	3.68 3.87	3.3200 4.0400	16:46 16:46 16:23 16:03	292 208 33 419	3,8000 3,8100 3,8300 3,8100	2 2 1 3	400 230 200 850	3.7300 3.7200 3.7100 3.7000	3.8200 3.8300 3.8400 3.8600	872 367 200 1500	1 1 1 1
KANCELWEC	2,3200	12:05	3	2.30	0.00 %	5	2.2000	2.4000	52	0	0	[+]
KPI	2.30 2.40	1.8400 2.7600	11:28 09:32 13:44 13:44	2 5 286 14	2,4000 2,3000 2,3200 2,3200	1 1 2 1	944 400 1049 3567	2.1200 2.1000 2.0200 2.0000	2.4200 2.4400 2.5600 2.7600	416 391 919 1000	1 1 2 1
KBJ	21,6000	16:47	65	22.40	0.00 %	39	20.8000	21.6000	47	0	1	[+]
KBJ	20.80 22.40	18.0000 26.8000	14:47 09:00 16:49 16:49	1 2 1 22	20,8000 22,4000 21,6000 21,2000	1 1 1 1	120 500 995 1	20.6000 20.4000 20.2000 18.8000	22.4000 22.6000 22.8000 23.0000	20 100 922 53	1 1 2 2
KCI	0,8380	17:00	1300	0.86	-2.33 %	1081	0.8380	0.8500	4331	18	15	[+]
KCI	0.84 0.86	0.7720 0.9400	17:00 17:00 12:19 12:04	19 950 120 2234	0,8380 0,8380 0,8560 0,8360	1 1 1 1	2760 2000 196 1800	0.8360 0.8320 0.8300 0.8200	0.8520 0.8560 0.8580 0.8600	2000 5000 15000 11079	1 1 2 3
KERNEL	10,1000	17:00	336	10.10	0.00 %	2695	10.1000	10.3800	200	27	271	[+]
KER	10.00 10.50	9.0900 11.1000	17:00 17:00 17:00 16:49	39 10 32 179	10,1000 10,1000 10,1000 10,1000	1 2 5 5	120 599 1290 1745	10.0600 10.0400 10.0200 10.0000	10.4000 10.4200 10.4400 10.4800	4037 9249 200 640	1 3 1 3
KETY	851,0000	17:00	8	837.50	1.79 %	2	850.0000	851.0000	101	16	13 251	[+]
KTY	836.50 853.50	754.0000 921.0000	17:00 17:00 17:00 17:00	2 10 2 7	851,0000 851,0000 851,0000 851,0000	1 1 3 3	16 9 245 204	849.0000 848.5000 847.0000 846.5000	851.5000 852.0000 852.5000 853.0000	45 17 86 3	2 2 2 3
KGHM	139,7000	17:04	39	141.05	1.27 %	5813	139.6000	139.7000	796	967	135 884	[+]
KGH	139.55 142.75	126.9500 155.1500	17:03 17:02 17:00 17:00	20 35 200 100	139,7000 139,7000 139,7000 139,7000	7 9 3 3	12404 1632 7893 1010	139.5500 139.5000 139.4500 139.4000	139.7500 139.8000 139.8500 139.9000	1248 4806 2962 4052	2 5 3 4
KGL	15,3000	17:00	52	15.90	-3.16 %	298	15.3000	16.0000	491	1	15	[+]
KGL	15.30 16.00	14.4000 17.4000	12:49 09:30 09:30 09:00	300 100 472 4	16,0000 15,9000 15,9000 15,9000	1 1 1 0	112 6 131 0	15.1000 13.6000 10.0000 0.0000	16.2000 16.3000 16.5000 16.8000	830 100 120 670	4 1 1 2
KINOPOL	13,8000	17:00	82	13.80	-0.72 %	68	13.8000	14.0000	150	15	209	[+]
KPL	13.75 14.05	12.4500 15.1500	17:00 17:00 17:00 17:00	200 1 399 101	13,8000 13,8000 13,8000 13,8000	2 5 1 3	61 2160 563 2174	13.7500 13.7000 13.6500 13.6000	14.0500 14.1000 14.2500 14.3000	160 170 295 642	1 2 2 1
KLABATER	0,6360	17:00	150	0.62	-0.31 %	441	0.6200	0.6360	40	1	0	[+]
KBT	0.62 0.64	0.4980 0.7460	17:00 15:40 15:40 09:45	150 110 90 100	0,6360 0,6200 0,6220 0,6380	1 1 1 1	200 600 200 500	0.6040 0.6020 0.5860 0.5800	0.6380 0.6400 0.6480 0.6560	100 690 830 700	1 1 2 1
KLEPSYDRA	11,2500	16:10	24	11.20	-0.44 %	41	10.9500	11.2500	126	0	3	[+]
KLE	11.00 11.25	8.9600 13.4000	16:10 14:32 13:31 13:31	64 5 63 50	11,2500 11,2500 11,0000 11,0000	1 3 2 2	190 200 1133 100	10.9000 10.8500 10.8000 10.7500	11.3000 11.4000 11.4500 11.5500	61 1000 152 3500	1 1 3 1
KLON	1,6500	15:10	955	1.65	0.00 %	50	1.6000	1.6500	1525	2	3	[+]
KLN	1.65 1.65	1.3200 1.9800	15:10 09:25 09:45 09:38	795 15 20 20	1,6500 1,6500 1,6500 1,6500	1 1 1 1	100 50 50 50	1.5500 1.5100 1.5000 1.4700	1.7000 1.7500 1.7700 1.7800	1266 50 100 450	2 1 1 1
KOGENERA	49,3000	17:00	4	48.90	1.65 %	14	48.4500	49.3000	203	9	439	[+]
KGN	48.30 50.40	44.0500 53.7000	17:00 16:19 16:19 16:19	1 1 2 6	49,3000 49,7500 49,7000 48,7000	1 2 3 4	32 228 451 1175	48.4000 48.3500 48.2500 48.2000	49.7000 49.7500 49.9000 50.6000	31 113 88 80	2 1 1 1
KOMPAP	24,0000	15:57	250	0.00	0.00 %	10	24.2000	25.0000	370	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	14:53 14:53 14:45 11:05	250 50 200 100	24,0000 24,2000 24,2000 24,2000	1 1 1 1	70 800 300 1398	24.0000 23.0000 22.2000 21.0000	25.8000 26.2000 28.8000 29.6000	1000 500 45 500	1 1 1 1
KOMPUTRON	4,8900	14:25	3	4.97	-0.20 %	282	4.8250	4.8850	10	1	3	[+]
KOM	4.83 4.97	4.4750 5.4600	14:24 14:24 14:24 14:24	4 9 4 4	4,8250 4,8300 4,8300 4,8350	1 1 1 1	1500 3 445 1200	4.7100 4.7050 4.6650 4.6100	4.9000 4.9300 4.9500 4.9700	1519 10 633 700	3 1 1 1
KORBANK	7,7000	14:02	25	0.00	0.00 %	143	7.7000	7.8500	50	0	0	[+]
KOR	0.00 0.00	6.2000 9.2000	12:37 11:34 11:34 11:34	90 265 500 145	7,7000 7,7000 7,7000 7,7500	2 1 2 1	515 1385 1240 1200	7.6500 7.6000 7.5500 7.5000	7.9000 7.9500 8.0000 8.0500	290 545 850 775	2 2 2 3
KPPD	48,0000	16:43	2	48.00	-0.41 %	19	48.0000	49.8000	220	0	3	[+]
KPD	48.00 48.00	43.2000 52.5000	09:14 09:14 12:17 12:12	2 48 11 2	48,0000 48,0000 48,2000 48,4000	1 1 1 1	160 1 20 60	47.8000 47.6000 47.2000 46.6000	50.0000 52.0000 55.0000 56.0000	219 67 167 181	2 4 2 1
KRAKCHEM	0,3300	11:02	1	0.33	-2.94 %	9998	0.3160	0.3360	4996	4	1	[+]
KCH	0.33 0.33	0.2980 0.3620	11:00 15:00 11:06 11:06	3897 4 5432 48	0,3300 0,3400 0,3280 0,3280	1 1 1 3	2345 4000 2468 10985	0.3140 0.3100 0.3060 0.3000	0.3380 0.3460 0.3700 0.3820	2045 2661 1834 7235	1 1 2 1
KREDYTIN	18,0000	13:36	98	17.90	0.00 %	1	17.8500	17.9500	101	0	5	[+]
KRI	17.85 18.00	16.1500 19.6500	13:36 11:30 11:30 09:38	2 99 1 99	17,9500 17,8500 17,8500 17,8500	1 1 2 1	2 2 275 100	17.5000 17.4000 17.3500 17.2500	18.0000 19.3000 19.5000 20.3000	6 252 106 69	1 3 1 1
KRKA	538,0000	16:16	1	550.00	-1.47 %	8	536.0000	542.0000	14	0	193	[+]
KRK	536.00 550.00	495.0000 604.0000	16:16 16:16 15:55 15:44	2 1 18 1	538,0000 538,0000 536,0000 538,0000	1 1 1 1	1 10 5 100	534.0000 532.0000 528.0000 526.0000	548.0000 550.0000 556.0000 562.0000	10 109 2 2	1 2 1 1
KRUK	440,8000	17:01	11	435.00	2.37 %	555	440.8000	441.0000	310	26	11 151	[+]
KRU	430.80 444.80	391.6000 478.4000	17:01 17:01 17:00 17:00	15 2 10 62	440,8000 440,8000 440,8000 440,8000	1 1 2 1	25 1 23 102	440.4000 440.2000 440.0000 439.8000	441.4000 441.8000 442.0000 442.4000	221 41 324 170	3 3 4 4
KRVITAMIN	11,2500	16:28	118	11.80	-5.06 %	337	11.1500	11.3000	673	4	46	[+]
KVT	11.05 11.90	10.6500 12.9500	16:18 14:18 13:17 12:22	3 2 575 2	11,2500 11,2500 11,2500 11,5500	2 1 1 1	2 250 2000 1	11.1000 11.0500 11.0000 10.9500	11.5000 11.6000 11.7500 11.8500	404 1 3 12	2 1 2 3
KSGAGRO	1,4500	16:18	1000	1.48	2.11 %	10	1.4400	1.4450	3059	1	2	[+]
KSG	1.45 1.48	1.3350 1.6250	09:53 09:53 09:53 16:47	25 14 11 49	1,4800 1,4800 1,4800 1,4200	1 2 2 2	2000 197 59 112	1.4250 1.4200 1.4150 1.4100	1.4750 1.4800 1.4850 1.4900	11 1000 57 15	1 1 3 1
KUBOTA	10,5000	15:53	200	10.10	2.94 %	422	10.2000	10.5000	373	1	14	[+]
KUB	10.00 10.60	8.1000 12.1000	15:38 10:31 10:31 10:31	250 70 50 20	10,5000 10,6000 10,5000 10,4000	1 1 2 2	50 1000 1050 1100	10.1000 10.0000 9.9000 9.7000	10.6000 10.7000 10.8000 10.9000	900 1237 250 100	2 3 2 2
KUPIEC	0,9800	10:29	20	0.98	0.00 %	100	0.9250	0.9800	1247	0	0	[+]
KPC	0.98 0.98	0.7850 1.1700	11:23 10:21 17:00 17:00	50 15 68 99	0,9800 0,9900 0,9900 0,9900	1 1 1 1	1006 300 150 200	0.9200 0.9100 0.9000 0.8900	0.9850 1.0200 1.0400 1.0500	100 100 100 187	1 1 1 1
LABOCANNA	0,4290	13:01	900	0.42	2.63 %	1000	0.4210	0.4270	3605	14	6	[+]
LCN	0.42 0.43	0.3330 0.4990	13:01 11:22 11:20 11:18	100 1000 5505 384	0,4290 0,4270 0,4250 0,4290	2 1 1 1	1800 1200 25 2787	0.4200 0.4190 0.4180 0.4170	0.4280 0.4300 0.4340 0.4460	3036 3772 4000 2900	1 1 1 1
LABOPRINT	20,0000	16:41	9	19.80	2.04 %	50	19.9000	20.0000	366	2	32	[+]
LAB	19.80 21.60	17.9000 21.6000	15:30 15:30 14:56 13:36	144 6 262 3	19,9000 20,0000 19,9000 20,4000	1 2 1 1	5 62 393 50	19.5000 19.3000 19.1000 19.0000	20.4000 21.6000 22.2000 22.6000	6 150 20 189	1 1 1 1
LARQ	2,9800	17:00	17	2.54	17.32 %	1610	2.8800	2.9800	3473	177	501	[+]
LRQ	2.52 3.02	2.5200 3.0400	16:45 16:45 16:38 16:25	5 75 3 5	2,9800 2,8800 2,8800 2,9800	2 2 2 1	3674 2405 2211 7335	2.8600 2.8200 2.8000 2.7800	3.0000 3.0200 3.0400 3.0600	3989 1548 3000 4601	3 1 2 2
LAURENPES	0,0740	14:13	1000	0.07	-0.27 %	25000	0.0724	0.0740	51056	32	2	[+]
LPS	0.07 0.07	0.0510 0.0942	14:13 14:03 13:13 13:13	8000 10000 5000 8000	0,0738 0,0724 0,0724 0,0726	1 1 5 5	10000 12000 116000 135975	0.0720 0.0714 0.0702 0.0700	0.0742 0.0746 0.0748 0.0758	30827 30390 77100 23464	2 1 2 1
LEGIMI	32,2000	14:07	4	0.00	0.00 %	94	32.0000	33.0000	142	0	0	[+]
LEG	0.00 0.00	25.8000 38.6000	14:02 17:00 16:40 11:59	86 295 70 90	32,2000 31,6000 31,4000 31,2000	2 1 1 1	132 50 80 678	31.4000 31.2000 29.6000 29.4000	33.2000 34.4000 34.6000 34.8000	90 180 1000 177	1 1 1 2
LENA	3,7000	17:00	300	3.70	0.00 %	150	3.6800	3.7000	3367	2	7	[+]
LEN	3.65 3.70	3.3300 4.0700	16:14 15:53 15:33 14:43	270 5 8 1	3,7000 3,7000 3,7000 3,6500	2 1 2 2	5999 3 1003 367	3.6500 3.6400 3.6100 3.6000	3.7500 3.7600 3.7700 3.7900	881 744 1000 1000	2 1 1 1
LENTEX	6,6800	15:20	796	6.76	-1.18 %	1067	6.6800	6.7800	380	32	217	[+]
LTX	6.68 6.76	6.1000 7.4200	15:18 14:54 13:24 13:20	6000 1000 3500 137	6,7000 6,7000 6,6800 6,6800	2 4 3 3	325 5873 5440 1810	6.6600 6.6400 6.6200 6.6000	6.8000 6.8200 6.8600 6.8800	1424 475 1238 690	3 2 4 3
LESS	0,2320	17:00	2	0.23	-0.43 %	6077	0.2290	0.2320	48	16	4	[+]
LES	0.23 0.24	0.2100 0.2560	16:43 16:43 16:43 16:40	447 50 1710 300	0,2290 0,2290 0,2300 0,2300	1 1 3 4	50 50 10550 15153	0.2280 0.2270 0.2260 0.2250	0.2340 0.2350 0.2360 0.2370	2854 826 5400 7850	2 2 2 2
LETUS	1,7000	13:12	10	0.00	0.00 %	252	PKC	PKC	1334	0	0	[+]
LET	0.00 0.00	1.3600 2.0400	13:02 13:02 13:00 17:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	1700 385 8 66	1.6100 1.3000 1.2500 1.2000	1.0000 1.5000 1.6500 1.7000	90 890 1744 300	1 4 2 1
LGTRADE	2,7200	16:49	709	2.76	-4.90 %	1703	2.7200	2.8400	705	1	2	[+]
LGT	2.72 2.76	2.2200 3.3000	16:49 10:17 10:17 10:15	5 27 723 2000	2,7600 2,8600 2,8000 2,7200	2 2 1 1	3250 1002 299 900	2.7000 2.6000 2.4200 2.4000	3.0800 3.1000 3.1600 3.2800	1865 680 590 555	2 1 1 1
LIBET	1,4000	16:45	495	1.62	-10.83 %	21	1.4000	1.4400	13393	106	157	[+]
LBT	1.39 1.62	1.3200 1.6000	16:45 16:45 16:35 16:32	1000 127 2873 500	1,4000 1,4000 1,4000 1,3900	2 1 2 3	800 930 1400 12550	1.3900 1.3800 1.3700 1.3500	1.4500 1.4600 1.5000 1.5500	7732 13700 77855 120000	2 1 4 2
LOKATYBUD	0,4500	15:00	150	0.49	-17.43 %	50	0.4500	0.5450	1875	1	0	[+]
LBD	0.45 0.49	0.3920 0.5850	15:00 11:00 11:00 11:00	200 200 100 50	0,4500 0,4900 0,4900 0,4900	1 1 2 1	200 1000 200 200	0.4300 0.4000 0.3500 0.3200	0.5500 0.5700 0.5800 0.6000	2729 200 300 200	1 1 2 1
LOKUM	26,4000	16:40	49	26.40	0.00 %	18	26.0000	26.4000	120	0	6	[+]
LKD	26.40 26.40	23.8000 29.0000	16:40 16:40 15:23 16:45	4 119 50 1	26,4000 26,4000 26,4000 26,4000	1 1 5 2	154 20 611 92	25.8000 25.6000 25.0000 24.8000	26.6000 26.8000 27.0000 27.2000	368 174 256 461	4 3 3 3
LPP	15 550,0000	17:00	1	15,200.00	3.32 %	2	15550.0000	15590.0000	5	3	45 198	[+]
LPP	15,180.00 15,650.00	13680.0000 16720.0000	17:00 17:00 17:00 17:00	2 1 1 3	15 550,0000 15 550,0000 15 550,0000 15 550,0000	3 2 2 1	13 14 6 1	15540.0000 15530.0000 15520.0000 15500.0000	15600.0000 15610.0000 15620.0000 15630.0000	15 2 13 29	4 2 3 7
LSISOFT	15,0000	15:52	550	0.00	0.00 %	200	14.6000	15.1000	100	0	0	[+]
LSI	0.00 0.00	13.5000 16.5000	15:52 15:52 15:52 15:47	1444 8 269 8	15,0000 14,9000 14,6000 14,6000	2 1 3 3	665 145 470 2678	14.5000 14.2000 14.1000 14.0000	15.3000 15.4000 15.5000 16.0000	250 997 85 328	1 2 1 1
LUBAWA	3,7900	17:00	483	3.78	1.88 %	500	3.7400	3.7900	5846	325	1 225	[+]
LBW	3.68 3.85	3.4020 4.1580	17:00 17:00 17:00 17:00	560 138 881 17	3,7900 3,7900 3,7900 3,7900	1 2 2 1	200 20 20 10	3.7340 3.7300 3.7260 3.7240	3.7920 3.7940 3.8000 3.8020	2125 5 7500 3277	2 1 2 2
LUDUS	0,2920	11:00	20	0.29	0.00 %	1000	0.2300	0.2920	4910	0	0	[+]
LUD	0.29 0.29	0.2340 0.3500	15:00 11:03 11:00 11:00	1000 800 200 20	0,2920 0,2500 0,2500 0,2500	1 1 1 1	1000 2320 5000 4000	0.2200 0.2100 0.2000 0.1700	0.2940 0.2960 0.2980 0.3000	4328 9999 200 4614	1 1 1 2
LUG	7,7500	10:12	144	7.75	0.00 %	16	7.7500	7.8500	1000	0	1	[+]
LUG	7.75 7.75	6.2000 9.3000	10:17 09:00 13:39 13:38	100 331 150 170	7,7500 7,9500 7,9500 7,8000	1 1 2 1	400 390 1000 450	7.7000 7.5500 7.5000 7.1500	7.9000 7.9500 8.0000 8.0500	420 989 1750 2000	1 3 3 1
LUKARDI	0,6400	12:37	1	0.57	3.23 %	1034	0.5800	0.6400	3804	7	4	[+]
LUK	0.55 0.64	0.4560 0.6800	11:29 11:29 11:29 11:29	1755 386 245 2580	0,5800 0,5700 0,5700 0,5500	1 1 1 1	1755 999 1900 2000	0.5700 0.5150 0.5100 0.5000	0.6500 0.6900 0.7000 0.7200	1539 7155 3509 1740	1 2 2 1
M4B	11,0000	11:03	6	0.00	0.00 %	5	10.0000	16.0000	92	0	0	[+]
M4B	0.00 0.00	8.8000 13.2000	11:00 11:00 11:00 11:00	77 60 719 761	11,0000 11,0000 11,0000 13,0000	1 1 1 0	1 1 44 0	0.5000 0.3000 0.0100 0.0000	25.0000 28.0000 31.6000 32.0000	754 956 296 974	1 1 1 1
MABION	16,5000	17:00	1	16.50	-0.12 %	143	16.5000	16.5200	268	12	198	[+]
MAB	16.38 16.60	14.8600 18.1400	17:00 17:00 16:49 16:49	1 132 26 73	16,5000 16,5000 16,4400 16,4400	4 4 2 4	146 285 405 535	16.4200 16.4000 16.3800 16.3600	16.6000 16.6200 16.6600 16.6800	59 3 20 172	3 1 2 2
MAKARONPL	21,0000	17:01	255	21.30	-0.94 %	570	21.0000	21.4000	241	16	347	[+]
MAK	21.00 21.70	19.2000 23.4000	17:00 17:00 17:00 17:00	39 150 500 113	21,0000 21,0000 21,0000 21,0000	1 1 2 4	200 16 149 366	20.9000 20.8000 20.7000 20.6000	21.5000 21.6000 21.7000 21.8000	559 847 123 584	4 5 3 2
MAKOLAB	4,5000	11:16	116	0.00	0.00 %	1545	4.5000	4.7000	429	0	0	[+]
MLB	0.00 0.00	3.6000 5.4000	16:21 16:21 16:21 16:21	332 332 186 514	4,5200 4,5200 4,5200 4,5600	2 1 1 1	647 408 1000 1400	4.4800 4.4000 4.3800 4.3200	4.7600 4.8800 4.9000 5.1500	300 939 409 1192	1 1 1 1
MANGATA	89,8000	16:26	1	89.80	0.00 %	3	89.2000	89.8000	360	0	5	[+]
MGT	89.00 89.80	81.0000 98.6000	16:26 13:34 13:34 13:34	1 12 5 1	89,6000 89,0000 89,0000 89,0000	2 1 2 2	21 5 24 60	89.0000 88.8000 88.6000 88.0000	90.8000 91.0000 92.0000 92.8000	1 1 2 50	1 1 2 1
MARVIPOL	9,6400	17:02	300	9.60	1.69 %	1000	9.6200	9.6400	1747	112	1 068	[+]
MVP	9.52 9.66	8.6400 10.5500	17:00 17:00 17:00 17:00	167 185 110 143	9,6400 9,6400 9,6400 9,6400	6 1 4 3	2310 200 550 1671	9.6000 9.5800 9.5600 9.5400	9.6600 9.6800 9.7000 9.7200	2374 384 5807 106	3 2 10 2
MAXCOM	11,0000	12:46	600	11.00	0.00 %	200	10.7000	11.5000	690	1	14	[+]
MXC	10.80 11.00	9.9000 12.1000	12:46 10:07 10:07 10:07	14 14 14 621	11,0000 10,8000 10,8000 10,8000	1 3 1 2	2 353 150 567	10.6000 10.5000 10.4500 10.3500	11.5500 11.6000 11.7000 11.7500	1710 502 300 150	1 1 1 1
MAXIPIZZA	0,5750	09:28	11	0.00	0.00 %	2000	0.4500	0.5550	1345	0	0	[+]
MXP	0.00 0.00	0.4600 0.6900	09:24 12:39 12:39 12:31	1356 111 1000 1777	0,4800 0,6000 0,5200 0,5000	1 2 1 2	2800 2150 1500 5001	0.4100 0.4000 0.3640 0.3000	0.5600 0.6000 0.6500 0.6800	25000 3434 1000 8534	1 2 2 2
MBANK	678,0000	17:02	50	674.00	0.92 %	1	678.0000	680.0000	4	12	8 096	[+]
MBK	671.60 683.00	606.6000 741.4000	17:01 17:01 17:00 17:00	2 1 35 3	678,0000 678,0000 678,0000 678,0000	1 1 3 1	27 20 169 27	677.6000 677.4000 677.0000 676.6000	680.6000 681.0000 681.2000 681.6000	1 24 2 20	1 2 2 1
MBFGROUP	3,0700	17:00	1	3.26	-5.83 %	196	3.0700	3.2700	80	7	24	[+]
MBF	3.07 3.43	2.6100 3.9100	16:49 16:44 16:43 16:41	4 45 11 159	3,2700 3,2800 3,2900 3,0700	1 1 1 1	242 10 200 3400	3.0200 2.9200 2.8000 2.7300	3.2800 3.2900 3.3000 3.3400	1471 57 304 40	1 2 1 1
MBWS	13,6000	09:06	2	13.60	0.00 %	0	0.0000	13.6000	242	0	0	[+]
MBW	13.60 13.60	12.2500 14.9500	09:02 09:02 11:14 13:02	2 2 70 83	13,6000 13,6000 12,6000 12,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	13.7000 13.8000 14.2000 14.7000	327 125 8 220	2 1 1 1
MCI	28,2000	17:00	121	28.80	-2.08 %	379	28.2000	28.8000	1854	20	578	[+]
MCI	28.10 28.80	26.0000 31.6000	17:00 16:43 16:19 16:12	134 15 268 255	28,2000 28,2000 28,3000 28,4000	6 3 1 1	1016 267 187 100	28.1000 28.0000 27.9000 27.8000	29.0000 29.1000 29.2000 29.3000	4408 210 100 340	4 2 1 2
MDIENERGIA	1,5200	15:27	3	1.51	-2.25 %	1548	1.4800	1.5200	535	2	3	[+]
MDI	1.45 1.56	1.3600 1.6600	11:42 10:53 10:18 09:23	1 1 4 2	1,4800 1,4800 1,4800 1,5400	1 1 2 1	1750 20 2020 5300	1.4500 1.4400 1.4300 1.4250	1.5300 1.5400 1.5500 1.5550	2129 78 79 798	2 4 1 1
MEDAPP	0,3240	10:58	47	0.32	-0.31 %	200	0.3170	0.3200	5916	2	1	[+]
MDA	0.31 0.32	0.2540 0.3800	10:07 10:07 10:07 10:07	1757 55 100 59	0,3100 0,3100 0,3120 0,3140	1 1 1 1	60 317 33 1243	0.3160 0.3120 0.3110 0.3100	0.3210 0.3220 0.3240 0.3280	100 6540 67 58	1 2 2 1
MEDCAMP	0,5580	16:43	203	0.57	-3.79 %	1797	0.5580	0.5840	2607	4	2	[+]
MDP	0.55 0.58	0.4560 0.6840	16:13 15:30 15:30 15:30	1 1114 1331 50	0,5840 0,5520 0,5700 0,5700	2 1 1 2	3831 2000 200 2100	0.5520 0.5500 0.5460 0.5420	0.5860 0.5900 0.6000 0.6200	1170 150 445 5404	2 2 1 2
MEDICALG	27,0000	17:03	16	26.30	3.45 %	134	26.9200	27.0000	384	14	391	[+]
MDG	26.00 27.40	23.6800 28.9200	17:03 17:00 16:48 16:42	34 1 110 170	27,0000 27,0000 27,0000 27,0000	2 1 2 2	101 1 5 192	26.9000 26.8400 26.8200 26.8000	27.0200 27.0600 27.0800 27.1000	2 2 23 2	1 1 2 2
MEDICOBIO	0,8480	17:00	1200	0.90	-5.36 %	500	0.8100	0.8480	177	40	35	[+]
MDB	0.81 0.90	0.7180 1.0750	17:00 16:48 16:47 16:47	1198 2425 2575 700	0,8480 0,8500 0,8500 0,8520	1 1 1 1	500 200 500 500	0.8000 0.7900 0.7860 0.7840	0.8500 0.9000 0.9020 0.9040	5000 2500 5000 2211	1 1 1 1
MEDINICE	7,8000	17:00	2	7.98	-2.26 %	2	7.7900	7.8000	298	49	383	[+]
ICE	7.59 8.00	7.1900 8.7700	16:49 16:49 16:43 16:43	148 2 10 2	7,7400 7,7500 7,7400 7,7500	1 2 1 1	105 142 500 500	7.7600 7.7400 7.7200 7.7100	7.8900 7.9000 7.9400 7.9500	498 700 1000 1000	2 2 1 1
MENNICA	19,0000	17:01	36	19.00	0.00 %	100	18.9000	19.0000	24	5	102	[+]
MNC	18.85 19.40	17.1000 20.9000	16:46 15:45 15:06 14:45	64 75 1 7	19,0000 19,0500 19,3000 19,1000	5 3 2 1	721 507 464 5	18.8500 18.8000 18.7500 18.7000	19.3000 19.3500 19.4000 19.5000	549 95 94 396	1 1 2 3
MENNICASK	55,0000	16:32	1	54.20	1.85 %	38	54.0000	55.0000	999	0	9	[+]
MNS	54.00 56.40	43.4000 65.0000	15:53 15:53 15:53 15:14	13 3 20 10	54,2000 54,2000 54,2000 55,0000	1 1 2 1	40 8 66 100	53.8000 53.6000 53.2000 53.0000	56.0000 56.2000 56.6000 56.8000	50 50 36 3	1 1 1 1
MERA	1,6000	15:08	490	0.00	0.00 %	20	1.4600	1.5800	2801	0	0	[+]
MER	0.00 0.00	1.2800 1.9200	15:08 15:08 15:08 15:08	100 100 100 100	1,5800 1,4800 1,4700 1,4600	1 1 1 1	20 20 20 50	1.4400 1.4200 1.4000 1.3800	1.5900 1.6000 1.6200 1.6400	200 10110 100 100	1 2 1 1
MERCATOR	41,9000	17:00	120	41.90	0.00 %	70	41.8500	41.9000	1028	1	55	[+]
MRC	41.90 42.45	37.7500 46.0500	17:00 17:00 17:00 17:00	72 1 12 50	41,9000 41,9000 41,9000 41,9000	5 2 4 2	84 5 237 20	41.8000 41.7500 41.7000 41.6500	42.4500 42.5000 42.6000 42.7000	69 38 45 40	2 1 1 1
MERCOR	24,2000	17:00	1	24.40	-0.41 %	225	24.2000	24.4000	756	3	69	[+]
MCR	24.00 24.40	22.0000 26.8000	15:57 15:35 15:25 13:40	253 174 100 246	24,3000 24,2000 24,2000 24,3000	2 2 2 4	32 42 112 337	24.0000 23.9000 23.8000 23.7000	24.5000 24.7000 24.8000 24.9000	1349 807 610 1370	2 1 2 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	1	0.0200	PKC	25656	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	28750 0 0 0	0.0120 0.0000 0.0000 0.0000	0.0100 0.1500 0.1700 0.3260	4000 333 11500 8000	1 1 2 1
MEXPOLSKA	4,4500	17:00	2	4.33	2.77 %	125	4.2700	4.4500	98	2	9	[+]
MEX	4.32 4.45	3.9000 4.7600	10:49 10:49 10:02 10:02	800 93 292 400	4,3500 4,3500 4,3500 4,3400	1 2 1 1	327 1100 294 359	4.2300 4.2000 4.1200 4.1100	4.5000 4.5200 4.5900 4.8000	599 722 4080 1034	3 1 1 1
MFO	35,2000	17:00	5	34.80	1.15 %	2	34.6000	35.2000	55	4	153	[+]
MFO	34.40 35.90	31.4000 38.2000	16:36 16:26 16:26 16:25	10 2 53 10	34,6000 35,1000 35,1000 34,4000	1 3 1 1	23 109 50 5	34.4000 34.3000 33.6000 33.3000	35.4000 35.9000 36.0000 36.6000	109 353 428 71	1 1 2 1
MILISYS	1,4400	16:43	37	1.47	0.70 %	10113	1.4450	1.4900	2040	10	15	[+]
MLM	1.42 1.52	1.1750 1.7550	16:43 15:13 13:32 13:04	40 1000 1500 190	1,4450 1,4500 1,4500 1,4500	1 3 2 3	1963 15611 43333 1350	1.4400 1.4300 1.4250 1.4200	1.4950 1.5100 1.5150 1.5250	700 500 180 1600	1 1 1 2
MILKILAND	0,5960	17:00	94	0.58	3.11 %	620	0.5560	0.5960	906	4	2	[+]
MLK	0.55 0.60	0.5220 0.6380	17:00 17:00 17:00 17:00	400 106 100 100	0,5960 0,5960 0,5960 0,5960	2 1 1 1	2707 2500 25 4044	0.5520 0.5500 0.5440 0.5420	0.5980 0.6020 0.6040 0.6060	2071 70 2019 52	2 1 1 1
MILKPOL	0,5500	15:00	3	0.00	0.00 %	2665	0.5000	0.5500	1813	0	0	[+]
MLP	0.00 0.00	0.4400 0.6600	15:00 15:00 11:00 15:00	1 399 200 1	0,5000 0,5000 0,5500 0,4800	1 1 1 1	1070 2370 400 2000	0.4700 0.4220 0.4100 0.4000	0.6500 0.7000 0.7200 0.9500	100 1991 2000 2700	1 2 1 1
MILLENNIUM	9,1500	17:03	250	9.25	-1.08 %	5720	9.1500	9.1700	76	860	7 864	[+]
MIL	9.07 9.34	8.3250 10.1600	17:00 17:00 17:00 17:00	1720 1400 1633 410	9,1500 9,1500 9,1500 9,1500	3 1 2 1	2278 1225 5059 1000	9.1400 9.1300 9.1250 9.1200	9.1900 9.2000 9.2100 9.2150	1114 3494 2576 1533	2 4 2 2
MILTON	0,5500	14:08	534	0.00	0.00 %	800	0.5100	0.5500	6000	0	0	[+]
MTN	0.00 0.00	0.4400 0.6600	13:37 13:01 14:35 12:42	2000 1 2435 2500	0,5500 0,5600 0,5800 0,6000	1 2 1 1	999 12000 10000 11000	0.5080 0.5000 0.4900 0.4550	0.5600 0.6500 0.7080 0.7500	2000 4100 1249 50000	1 1 1 1
MINERAL	0,6750	11:07	99	0.00	0.00 %	1900	0.6250	0.6750	5327	0	0	[+]
MND	0.00 0.00	0.5400 0.8100	14:06 09:49 15:06 15:07	1 111 100 437	0,6200 0,6750 0,6750 0,6750	1 2 1 1	1699 3166 2400 1800	0.6200 0.6000 0.5600 0.5150	0.6800 0.6950 0.7450 0.7500	1480 7114 2522 3500	1 1 1 1
MIRACULUM	1,2000	10:35	100	1.20	0.00 %	950	1.1750	1.2000	2790	0	0	[+]
MIR	1.20 1.20	1.0800 1.3200	17:00 14:12 11:13 11:13	10 200 100 1900	1,2000 1,1850 1,2000 1,2000	3 1 2 1	3700 1000 2507 4800	1.1700 1.1650 1.1600 1.1550	1.2100 1.2200 1.2400 1.2550	1500 2748 2200 7650	1 2 1 2
MIRBUD	9,9000	17:00	75	9.73	2.06 %	348	9.8200	9.9000	9921	187	1 853	[+]
MRB	9.73 9.97	8.7600 10.7000	17:00 17:00 17:00 17:00	130 150 54 139	9,9000 9,9000 9,9000 9,9000	2 3 1 2	125 1725 500 1834	9.8100 9.8000 9.7700 9.7500	9.9200 9.9400 9.9500 9.9600	1259 1634 3826 4949	3 3 4 3
MLPGROUP	80,0000	16:21	20	80.60	0.00 %	100	78.8000	80.0000	37	0	5	[+]
MLG	80.00 80.60	72.6000 88.6000	15:10 09:30 09:30 09:00	3 20 20 5	80,0000 80,0000 80,0000 80,6000	1 3 1 1	13 123 30 60	78.6000 78.4000 76.6000 76.4000	80.6000 80.8000 81.6000 81.8000	49 136 9 15	2 1 1 1
MLSYSTEM	49,6000	17:00	51	49.45	2.06 %	81	48.8500	49.6000	12	6	296	[+]
MLS	48.70 50.70	44.5500 54.3000	16:49 16:49 16:32 16:32	9 1 10 82	49,4500 48,8500 49,4500 49,0000	1 1 1 2	300 100 59 69	48.8000 48.5500 48.5000 48.4000	49.6500 49.7000 49.8000 50.0000	64 4 37 40	1 1 1 1
MMCPL	12,3000	16:46	1	0.00	0.00 %	88	11.5000	12.3000	82	0	0	[+]
MMC	0.00 0.00	9.8500 14.7000	16:46 16:08 15:32 15:27	3 58 58 83	11,6000 11,6000 11,5000 12,2000	1 1 1 1	42 71 135 6	10.6000 10.0000 9.9000 8.0000	13.1000 14.6000 14.8000 15.6000	77 47 500 59	1 1 1 1
MOBRUK	325,0000	17:00	4	322.00	0.78 %	1	324.5000	325.0000	8	2	696	[+]
MBR	320.50 326.00	290.0000 354.0000	17:00 17:00 17:00 17:00	4 2 2 1	325,0000 325,0000 325,0000 325,0000	1 2 2 2	51 4 13 4	323.0000 322.5000 322.0000 321.5000	326.0000 327.5000 328.0000 328.5000	37 1 25 58	1 1 2 3
MOJ	1,7000	11:28	900	1.70	0.00 %	1270	1.7400	1.7800	970	1	2	[+]
MOJ	1.70 1.70	1.5300 1.8700	11:28 09:15 15:38 14:44	200 5000 150 5000	1,7000 1,7000 1,6000 1,6000	1 1 1 1	1199 3600 3000 773	1.7300 1.7000 1.5700 1.5600	1.8000 1.8300 1.9100 1.9600	23110 333 345 1274	3 1 1 2
MOL	33,0800	16:48	30	32.94	-0.06 %	120	32.8000	33.2600	400	3	104	[+]
MOL	32.80 33.28	29.6600 36.2200	16:43 16:43 16:11 15:54	30 30 5 1	33,0800 33,1000 33,0800 33,2400	2 1 1 1	105 2 50 30	32.6000 32.5000 32.3400 32.3200	33.2800 33.3000 33.3200 33.3600	308 166 1 5	1 2 1 1
MOLECURE	14,5000	17:00	62	14.68	-2.42 %	138	14.5000	14.6600	500	14	209	[+]
MOC	14.32 14.86	13.2200 16.1400	17:00 16:48 16:46 16:46	6 31 31 256	14,5000 14,4000 14,4000 14,4000	2 2 2 4	817 50 181 526	14.4000 14.3400 14.3200 14.3000	14.8000 14.8400 14.8600 14.9000	938 297 543 1600	2 1 3 2
MONNARI	5,3200	17:00	5	5.18	0.38 %	13	5.2000	5.3200	595	1	7	[+]
MON	5.18 5.34	4.6700 5.6800	16:49 16:49 16:49 15:37	437 350 3 207	5,2000 5,2000 5,2200 5,2200	1 1 3 3	385 300 1300 4119	5.1800 5.1600 5.1400 5.1200	5.3400 5.3600 5.3800 5.4000	379 993 729 3742	1 2 2 4
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	20000	0.1200	PKC	20141	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	10000 1 0 0	0.1000 0.0200 0.0000 0.0000	0.1500 0.1570 0.3200 0.3480	10200 10000 30425 5683	2 1 1 1
MOSTALPLC	13,7500	15:16	2	13.70	1.10 %	93	13.5000	13.7500	39	0	6	[+]
MSP	13.20 13.80	12.3500 15.0500	14:48 14:44 14:44 14:44	1 5 8 29	13,5000 13,8000 13,8000 13,7500	1 2 1 1	10 61 51 100	13.4500 13.4000 13.3500 13.3000	13.8000 13.9000 14.1500 14.2000	70 10 172 73	1 1 1 1
MOSTALWAR	6,6800	17:00	1	6.54	-0.30 %	600	6.5400	6.6800	130	4	27	[+]
MSW	6.46 6.76	5.9000 7.1800	17:00 17:00 16:48 16:31	19 51 67 131	6,6800 6,6800 6,5600 6,5200	2 3 2 2	469 473 296 220	6.5200 6.5000 6.4800 6.4600	6.7000 6.7200 6.7400 6.7600	111 222 188 1123	1 1 1 2
MOSTALZAB	4,6200	17:00	341	4.64	0.00 %	159	4.6200	4.6850	500	54	255	[+]
MSZ	4.62 4.78	4.1800 5.1000	17:00 17:00 17:00 17:00	4 20 635 365	4,6200 4,6200 4,6200 4,6200	2 2 2 5	573 1292 775 1164	4.6100 4.6000 4.5900 4.5500	4.6900 4.7000 4.7300 4.7350	26 15179 500 500	1 1 1 1
MOVIEGAMES	29,8000	17:00	10	29.90	0.00 %	50	29.6500	29.8000	98	5	163	[+]
MOV	29.35 30.15	26.9500 32.8500	17:00 17:00 16:48 16:47	5 17 159 1	29,8000 29,8000 29,8000 30,0500	3 1 4 2	226 45 1552 51	29.6000 29.5500 29.5000 29.4500	30.0000 30.1000 30.1500 30.2000	300 341 1152 20	2 3 2 1
MPAY	0,7010	16:49	10	0.71	0.29 %	888	0.6930	0.7010	3529	24	16	[+]
MPY	0.69 0.71	0.5640 0.8460	16:46 16:46 16:42 15:28	347 653 1261 139	0,6930 0,6930 0,7000 0,6960	2 3 3 1	5415 2200 4503 25	0.6920 0.6910 0.6900 0.6820	0.7020 0.7070 0.7080 0.7090	3804 500 500 500	1 1 1 1
MPLVERBUM	8,8000	14:19	230	0.00	0.00 %	200	7.0500	9.8000	552	0	0	[+]
VER	0.00 0.00	7.0500 10.5000	13:56 13:06 12:40 11:09	54 230 230 400	8,4000 8,5000 8,8500 8,8000	1 1 1 1	100 289 309 300	6.5000 6.4500 6.4000 5.5000	9.9000 19.5000 0.0000 0.0000	79 7000 0 0	1 1 0 0
MURAPOL	43,7000	16:47	103	43.78	0.14 %	5	43.1600	43.7600	53	7	286	[+]
MUR	42.88 43.78	39.4200 48.1400	16:47 16:47 16:47 16:47	36 114 5 24	43,7000 43,7000 43,6600 43,6400	1 1 1 1	39 109 5 94	43.1400 43.1000 43.0800 42.9400	43.7800 43.8000 43.9000 43.9200	128 200 182 329	2 1 5 2
MUZA	15,0000	16:35	4	15.00	0.00 %	50	14.7500	15.0000	2558	0	0	[+]
MZA	15.00 15.00	13.5000 16.5000	09:52 15:26 14:58 14:00	25 100 30 68	15,0000 15,0000 14,6000 14,6000	1 2 2 1	280 514 1018 100	14.7000 14.6000 14.5000 14.3000	15.2000 15.4500 15.5000 15.8000	994 2232 294 250	2 1 2 2
MWTRADE	5,9000	10:35	1	5.90	0.00 %	100	5.6500	5.8500	200	0	0	[+]
MWT	5.90 5.90	5.3500 6.4500	10:12 16:48 16:48 11:14	10 1 200 13	5,9000 5,9000 5,8000 5,7500	2 1 2 1	464 300 329 1000	5.6000 5.5500 5.4000 5.3000	5.9000 6.0000 6.3000 6.3500	1242 1300 4540 656	2 2 2 1
NANOGROUP	1,0200	17:00	3500	1.00	-0.49 %	6000	1.0050	1.0200	1711	105	107	[+]
NNG	1.00 1.04	0.9000 1.1000	17:00 15:54 15:54 15:54	1500 27869 2500 6000	1,0200 1,0400 1,0300 1,0300	3 3 1 4	30869 22355 1000 5620	1.0000 0.9980 0.9900 0.9800	1.0350 1.0400 1.0450 1.0500	15000 23131 26000 3230	2 4 2 4
NEPTIS	107,0000	09:16	1	109.00	-1.83 %	3	104.0000	107.0000	19	0	0	[+]
YAN	107.00 109.00	87.5000 130.0000	09:00 09:00 09:24 09:00	1 1 3 1	109,0000 109,0000 107,0000 109,0000	1 1 1 1	20 5 5 99	102.0000 101.0000 98.0000 97.0000	109.0000 110.0000 111.0000 114.0000	4 78 5 5	1 1 1 1
NESTMEDIC	0,8600	16:17	1	0.90	0.00 %	1000	0.8300	0.8600	2399	3	2	[+]
NST	0.81 0.90	0.7180 1.0750	12:38 12:38 09:00 12:12	210 2500 20 1	0,8120 0,8200 0,8960 0,8600	1 2 1 1	1520 3000 2100 1400	0.8120 0.8100 0.7840 0.7560	0.8960 0.8980 0.9300 0.9480	8704 2080 1850 1059	3 1 1 1
NEUCA	904,0000	17:01	15	895.00	1.01 %	29	901.0000	904.0000	66	2	1 517	[+]
NEU	895.00 905.00	806.0000 984.0000	17:01 17:00 16:47 16:25	35 2 10 3	904,0000 904,0000 904,0000 901,0000	1 1 1 1	14 15 15 5	900.0000 896.0000 895.0000 891.0000	905.0000 907.0000 909.0000 910.0000	213 139 21 79	6 1 2 6
NEWAG	26,5000	17:00	150	26.50	0.00 %	50	26.5000	26.6000	50	9	249	[+]
NWG	26.20 26.70	23.9000 29.1000	17:00 16:39 16:39 16:39	1 50 50 50	26,5000 26,6000 26,6000 26,6000	2 2 5 3	109 203 529 804	26.4000 26.3000 26.2000 26.1000	26.7000 26.8000 26.9000 27.0000	1726 2551 854 3172	9 10 8 9
NEXTBIKE	6,9000	11:00	3	0.00	0.00 %	22	6.9000	7.0000	25	0	0	[+]
NXB	0.00 0.00	5.5500 8.2500	11:00 15:00 11:06 15:06	12 8 310 800	6,9000 7,0500 7,3000 7,3000	1 1 1 1	30 10 15 17	6.7000 6.6000 6.0000 5.8000	7.1000 7.2500 7.3000 7.4000	30 25 70 188	1 1 2 1
NGGAMES	0,0616	16:48	2621	0.06	-1.60 %	141	0.0614	0.0616	12279	49	3	[+]
NGG	0.06 0.06	0.0438 0.0810	16:45 16:45 16:45 16:43	2859 141 359 1952	0,0614 0,0614 0,0610 0,0600	3 1 2 1	14016 200 1200 20000	0.0600 0.0590 0.0584 0.0582	0.0618 0.0622 0.0624 0.0626	4699 47124 900 2199	1 2 1 1
NOCTILUCA	102,6000	17:00	12	102.80	0.59 %	457	102.6000	105.2000	20	1	56	[+]
NCL	100.40 105.60	82.3000 123.2000	17:00 16:39 16:39 16:39	8 10 14 16	102,6000 105,6000 105,4000 104,8000	3 1 1 1	124 14 10 10	102.0000 101.4000 101.0000 100.8000	105.6000 106.0000 106.8000 107.0000	250 1 30 3	2 1 1 1
NOTORIA	5,2500	12:26	385	5.45	-4.55 %	405	5.0000	5.2500	770	1	7	[+]
NTS	5.25 5.45	4.3600 6.5000	10:55 14:45 10:22 12:46	1000 70 80 8492	5,4500 5,5000 5,5000 5,4000	1 3 1 1	149 2169 5000 2024	4.4200 4.4000 3.6800 3.4800	8.6000 10.2000 12.0000 14.4000	100 1025 100 1789	1 1 1 1
NOVAINV	0,6900	17:02	1565	0.70	-2.27 %	1150	0.6820	0.6900	1135	8	6	[+]
NOV	0.68 0.70	0.5600 0.8400	16:31 15:38 15:38 15:38	300 350 1590 300	0,6900 0,6820 0,6910 0,6960	1 2 1 1	2929 4900 1485 1968	0.6800 0.6720 0.6700 0.6660	0.6980 0.6990 0.7000 0.7080	6945 2000 4442 500	1 1 2 1
NOVAVISGR	2,0800	17:00	400	2.16	-3.70 %	3581	2.0400	2.0800	3435	88	182	[+]
NVG	1.95 2.20	1.9450 2.3700	17:00 16:49 16:08 15:53	50 1000 15 2	2,0800 2,0400 2,1000 2,1100	3 8 1 3	3335 8864 1200 3521	2.0100 2.0000 1.9600 1.9500	2.0900 2.1100 2.1200 2.1300	400 1308 725 20000	1 1 2 1
NOVITA	101,0000	15:25	1	100.00	0.00 %	35	99.2000	101.0000	22	0	2	[+]
NVT	100.00 101.00	90.0000 110.0000	15:25 11:03 11:03 11:03	17 1 2 2	101,0000 100,0000 100,0000 100,0000	4 2 2 3	24 17 16 51	99.0000 98.4000 98.2000 98.0000	101.5000 102.0000 102.5000 103.0000	80 5 7 78	4 1 2 2
NTCAPITAL	0,6900	15:03	15	0.69	0.00 %	2000	0.6540	0.6860	4466	32	22	[+]
NTC	0.66 0.70	0.6220 0.7580	13:43 13:43 13:41 13:31	85 15 1936 15	0,6960 0,6900 0,6600 0,6800	1 2 1 2	1967 4848 200 3200	0.6520 0.6500 0.6380 0.6360	0.6880 0.6960 0.6980 0.7000	8000 1823 4390 1926	1 1 1 2
NTTSYSTEM	6,5000	16:31	47	6.40	1.56 %	7	6.3400	6.5000	853	0	1	[+]
NTT	6.28 6.50	5.7600 7.0400	16:31 14:07 09:40 09:01	3 3 58 2	6,4000 6,3400 6,2800 6,4000	1 1 1 3	443 900 500 760	6.3200 6.2800 6.2600 6.2400	6.5200 6.5600 6.5800 6.6000	541 925 400 10	1 2 1 1
NWAI	30,2000	16:43	28	28.40	6.34 %	100	30.0000	30.2000	68	6	163	[+]
NWA	28.40 30.20	22.8000 34.0000	15:57 14:13 13:40 13:04	1 95 479 336	30,2000 29,6000 29,6000 29,6000	2 3 1 1	636 237 1040 68	29.6000 29.4000 29.2000 29.0000	30.8000 31.0000 31.2000 31.6000	165 1399 65 100	2 1 1 1
ODLEWNIE	9,6000	17:03	4334	9.60	0.00 %	167	9.5800	9.6000	2000	8	81	[+]
ODL	9.56 9.60	8.6400 10.5500	17:01 17:00 17:00 17:00	666 134 22 134	9,6000 9,6000 9,6000 9,6000	2 1 1 6	210 15 230 1907	9.5600 9.5400 9.5200 9.5000	9.6200 9.6800 9.7000 9.7600	900 231 920 40	1 2 2 1
OEX	52,0000	10:07	5	53.60	-1.52 %	31	52.6000	53.2000	41	0	13	[+]
OEX	52.00 53.60	48.3000 58.8000	10:07 10:07 10:07 10:07	37 31 41 41	52,0000 52,2000 52,4000 53,0000	1 1 1 1	90 41 108 31	52.4000 52.2000 52.0000 51.0000	53.6000 54.0000 54.4000 55.0000	49 550 60 2	1 3 1 1
OLYMP	0,4295	15:48	126	0.43	2.14 %	32	0.4215	0.4295	2373	1	0	[+]
OLY	0.43 0.43	0.3460 0.5190	15:48 13:06 09:01 09:01	31 100 10 700	0,4290 0,4295 0,4330 0,4325	2 1 1 1	461 600 40 700	0.4205 0.4170 0.4165 0.4160	0.4300 0.4325 0.4330 0.4370	4173 900 621 1360	1 1 1 1
ONDE	14,1200	17:00	35	13.90	2.32 %	196	14.0200	14.1200	6680	9	124	[+]
OND	13.90 14.20	12.5200 15.2800	17:00 16:46 16:45 16:44	197 25 1 1	14,1200 14,1800 14,2000 14,0200	2 2 2 2	250 4614 886 595	13.9200 13.9000 13.8400 13.8000	14.1800 14.2000 14.2200 14.2400	404 684 400 26	1 1 1 2
ONE2TRIBE	0,2800	11:35	100	0.26	-2.78 %	18870	0.2600	0.2800	14047	50	13	[+]
O2T	0.26 0.28	0.2100 0.3140	09:00 09:00 09:00 09:00	11930 20000 10000 6190	0,2600 0,2620 0,2620 0,2620	1 1 2 1	2000 4667 13000 30000	0.2580 0.2560 0.2520 0.2500	0.2860 0.2900 0.2940 0.2980	20000 10000 4700 3372	1 1 1 1
ONEMORE	1,3400	17:04	2000	1.34	-0.15 %	7065	1.3400	1.3680	300	28	38	[+]
OML	1.34 1.37	1.0720 1.6080	17:00 17:00 17:00 16:02	935 960 105 42	1,3400 1,3400 1,3400 1,3360	4 1 3 1	1908 800 26718 10	1.3360 1.3340 1.3300 1.3280	1.3700 1.3760 1.3780 1.3880	10189 1000 430 300	2 2 1 1
ONESANO	1,2800	16:34	8	1.29	0.00 %	7200	1.2500	1.2800	2172	24	31	[+]
ONO	1.21 1.33	1.1650 1.4150	16:13 16:01 16:01 16:01	180 142 10 1250	1,2550 1,2100 1,2100 1,2150	1 1 1 2	22 1000 6998 20	1.2200 1.2150 1.2100 1.2050	1.2850 1.2950 1.3000 1.3050	1070 350 1400 110	1 2 1 3
ONICO	8,3000	15:00	10	0.00	0.00 %	20	7.2000	8.2000	100	0	0	[+]
ONC	0.00 0.00	6.6500 9.9500	15:00 11:00 11:00 15:00	20 50 20 5	8,3000 7,5000 7,5000 8,0000	1 1 1 1	50 20 50 50	7.0000 6.5000 6.3000 6.0000	8.3000 8.5000 8.8000 8.9000	30 220 20 67	2 2 1 1
OPONEOPL	56,8000	17:00	375	56.80	0.00 %	199	56.0000	57.0000	60	2	94	[+]
OPN	56.00 56.80	51.2000 62.4000	17:00 17:00 16:48 16:48	1 1 118 148	56,8000 56,8000 56,8000 56,6000	1 1 2 2	150 222 209 222	55.8000 55.6000 55.4000 55.2000	57.2000 57.4000 57.6000 57.8000	100 89 17 83	1 2 1 1
OPTEAM	5,6000	17:00	100	5.60	-0.36 %	60	5.5800	5.6000	120	1	4	[+]
OPM	5.60 5.76	5.0400 6.1600	17:00 15:45 15:00 14:42	30 13 50 100	5,6000 5,6200 5,7600 5,7600	1 2 2 5	100 1419 204 532	5.5600 5.5200 5.5000 5.4800	5.7600 5.7800 5.8000 5.8600	1730 1471 100 738	1 2 1 11
OPTIGIS	0,5000	09:31	1930	0.50	-2.72 %	3000	0.4670	0.5000	1070	2	1	[+]
OPI	0.50 0.50	0.4000 0.6000	13:59 13:59 13:57 09:58	1070 799 2000 1	0,5140 0,5140 0,5100 0,5140	1 1 1 1	850 999 2174 3000	0.4660 0.4650 0.4600 0.4500	0.5140 0.5360 0.5380 0.5400	1930 515 2499 1924	1 1 1 1
ORANGEPL	7,8980	17:00	2586	7.89	-0.40 %	15056	7.8980	7.9000	400	830	6 580	[+]
OPL	7.89 8.01	7.1020 8.6780	17:00 17:00 17:00 17:00	675 1128 4033 500	7,8980 7,8980 7,8980 7,8980	1 3 2 2	6132 9964 7132 6748	7.8940 7.8900 7.8880 7.8860	7.9260 7.9580 7.9600 7.9680	4 1885 2098 6543	1 1 1 2
ORCOGROUP	2,3000	14:23	100	2.30	0.00 %	1999	2.2200	2.4000	350	0	0	[+]
OPG	2.30 2.30	2.0800 2.5200	13:00 11:41 11:41 11:41	2222 152 4492 350	2,3000 2,2400 2,2400 2,2400	3 1 1 1	27231 5000 4875 20000	2.2000 2.1400 2.1200 2.1000	2.4200 2.4400 2.4600 2.4800	2422 10978 1055 3009	1 2 2 3
ORGANIC	8,6000	11:58	20	8.70	-3.37 %	20	8.4500	8.9000	20	0	1	[+]
ORG	8.60 8.70	7.0000 10.4000	11:58 11:58 16:08 12:08	20 20 258 89	8,6500 8,7000 8,9000 8,9000	1 1 1 1	20 20 20 20	8.4000 8.2000 8.0000 7.9000	9.0000 9.5000 9.6000 9.9000	525 243 20 220	2 2 1 1
ORZLOPONY	3,3200	16:46	3	0.00	0.00 %	20	3.2200	3.3200	367	0	0	[+]
ORL	0.00 0.00	2.6600 3.9800	16:46 16:46 15:04 15:04	20 37 20 37	3,3000 3,3000 3,2000 3,2200	1 1 1 2	627 83 100 600	3.2000 3.1400 3.1200 3.1000	3.3400 3.3600 3.4000 3.4200	1623 1000 1000 1170	2 1 1 1
OTLOG	31,1000	16:46	100	31.65	-1.74 %	111	31.1500	31.8500	36	3	82	[+]
OTS	30.90 31.95	28.5000 34.8000	16:45 16:41 16:37 16:37	70 30 31 33	31,1000 31,1000 31,1000 31,1000	2 1 1 1	123 160 38 28	31.1000 31.0500 31.0000 30.9000	31.9000 31.9500 32.0000 32.6500	1100 89 110 102	2 2 2 1
OTMUCHOW	4,6600	14:25	500	4.84	0.00 %	983	4.6400	4.6600	1000	1	2	[+]
OTM	4.66 4.84	4.3600 5.3000	12:36 09:00 12:55 12:01	17 3 500 97	4,6600 4,8400 4,6600 4,6200	1 1 1 1	97 10 400 1	4.5800 4.3200 4.3000 4.1800	4.8400 4.8600 4.8800 4.9000	92 914 1460 7105	1 2 2 2
OUTDOORZY	0,8100	09:38	50	0.83	0.62 %	1500	0.7550	0.8100	4775	0	0	[+]
OUT	0.80 0.83	0.6650 0.9950	09:27 09:01 16:46 16:46	400 40 405 700	0,8000 0,8300 0,8150 0,8000	1 1 3 3	10000 300 10100 10100	0.7500 0.7450 0.7200 0.7150	0.8200 0.8250 0.8300 0.8400	1000 1970 2276 37448	1 2 2 2
OVIDWORKS	0,3920	14:40	304	0.41	-4.39 %	243	0.3900	0.3920	3074	0	0	[+]
OVI	0.39 0.41	0.3280 0.4880	09:00 09:04 09:04 16:43	7 26 1324 304	0,4080 0,4100 0,4080 0,3820	1 1 1 1	150 1000 4000 2778	0.3800 0.3700 0.3680 0.3600	0.4020 0.4060 0.4080 0.4100	1339 304 3364 1224	1 1 1 1
OVOSTAR	67,8000	12:01	11	67.80	0.00 %	5	67.8000	69.6000	1	0	1	[+]
OVO	67.80 67.80	61.2000 74.4000	09:47 11:38 10:52 10:23	8 1 68 10	67,8000 72,0000 70,0000 70,0000	1 1 1 4	10 9 3 2000	66.6000 65.0000 63.4000 62.0000	69.8000 71.8000 72.0000 72.4000	1996 100 57 228	1 1 1 1
OZECAPITAL	0,8780	16:15	247	0.87	0.23 %	7553	0.8680	0.8780	1832	13	12	[+]
OZE	0.84 0.88	0.6960 1.0400	16:15 16:15 15:36 15:36	2052 1101 3333 1200	0,8760 0,8700 0,8680 0,8680	1 1 2 1	2029 2710 3180 1396	0.8440 0.8400 0.8340 0.8320	0.8800 0.8820 0.8880 0.8920	1163 4112 1999 1210	1 1 1 1
PAMAPOL	2,5100	16:46	500	2.55	0.00 %	12	2.4900	2.5100	1472	4	9	[+]
PMP	2.51 2.55	2.3000 2.8000	16:03 16:03 13:49 13:02	5 1035 351 39	2,5100 2,5100 2,5400 2,5400	1 4 2 1	5 732 682 244	2.4700 2.4600 2.4500 2.4400	2.5400 2.5500 2.6700 2.6800	204 3516 617 10	1 2 1 1
PANOVA	16,0000	15:49	111	15.95	0.31 %	199	15.8500	16.1500	329	2	27	[+]
NVA	15.75 16.00	14.4000 17.5000	14:56 14:56 14:53 14:09	50 100 500 7	16,0000 16,0000 15,8000 15,7500	1 1 2 1	111 138 183 300	15.8000 15.7500 15.7000 15.6500	16.2000 16.3000 16.4000 16.4500	301 572 106 100	2 2 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	2000	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 0.4000 0.5600 0.7700	1595 359 509 1816	1 1 2 1
PARTNER	0,1300	11:17	1676	0.00	0.00 %	1000	0.1220	0.1290	3500	0	0	[+]
PRN_	0.00 0.00	0.1040 0.1560	11:17 11:17 11:17 11:17	101 2500 2000 1500	0,1300 0,1290 0,1270 0,1270	1 3 3 1	3500 5123 16500 2500	0.1210 0.1180 0.1170 0.1160	0.1300 0.1330 0.1340 0.1350	10547 1000 10000 26600	1 1 2 2
PASSUS	32,0000	17:00	55	31.20	3.23 %	289	31.4000	32.0000	44	1	22	[+]
PAS	31.00 32.20	28.1000 34.3000	16:22 15:05 14:49 14:31	1 5 49 1	32,0000 31,5000 31,4000 32,2000	5 1 1 1	190 20 30 30	31.0000 30.6000 30.2000 30.1000	32.2000 32.5000 32.8000 32.9000	17 18 35 49	1 1 1 2
PATENTUS	3,9300	17:03	2398	3.97	-1.01 %	2000	3.9300	4.0300	6660	22	89	[+]
PAT	3.93 4.12	3.5750 4.3650	17:00 17:00 17:00 17:00	102 215 220 10	3,9300 3,9300 3,9300 3,9300	1 1 1 3	999 14582 6 2000	3.9150 3.9000 3.8800 3.8500	4.0350 4.0400 4.0500 4.0600	1500 100 5000 4000	1 1 1 1
PCCEXOL	2,7550	16:31	192	2.77	-0.36 %	180	2.7700	2.7750	350	7	20	[+]
PCX	2.75 2.79	2.4950 3.0450	16:31 15:57 15:06 15:03	528 72 410 600	2,7550 2,7550 2,7500 2,7500	2 1 2 3	248 1590 800 588	2.7550 2.7500 2.7350 2.7300	2.7800 2.7900 2.7950 2.8000	500 615 1500 3350	1 2 2 3
PCCROKITA	101,0000	17:00	12	101.00	0.00 %	43	101.0000	102.0000	357	2	172	[+]
PCR	101.00 102.40	90.9000 111.0000	17:00 16:41 16:37 15:43	34 20 17 7	101,0000 102,0000 102,0000 102,0000	4 2 3 4	351 70 156 241	100.8000 100.6000 100.4000 100.2000	102.2000 102.4000 102.6000 102.8000	25 125 224 220	1 5 3 7
PCFGROUP	17,7800	17:00	3	17.48	1.72 %	285	17.3000	17.7800	282	1	25	[+]
PCF	17.04 17.78	15.7400 19.2200	16:49 16:48 16:48 16:48	1 1 1 9	17,7800 17,2000 17,3600 17,3600	1 2 1 1	162 184 399 150	17.2000 17.1000 17.0800 17.0600	17.8800 17.9800 18.3800 19.0000	10 106 4 255	1 1 1 2
PEKABEX	25,4000	17:00	75	25.80	-0.39 %	71	25.4000	25.7000	198	6	163	[+]
PBX	25.00 26.10	23.3000 28.3000	17:00 16:40 16:37 16:34	12 150 47 5	25,4000 25,4000 25,4000 25,4000	1 4 1 4	250 491 1 473	25.3000 25.2000 25.1000 25.0000	25.8000 25.9000 26.0000 26.1000	904 400 1099 337	3 2 5 3
PEKAO	173,0500	17:04	50	171.20	1.79 %	275	173.0500	173.1000	527	648	111 664	[+]
PEO	170.55 173.15	154.1000 188.3000	17:04 17:02 17:02 17:00	10 100 194 67	173,0500 173,0500 173,0500 173,0500	2 2 2 2	2896 1973 4904 1664	173.0000 172.9000 172.8500 172.8000	173.2000 173.2500 173.3000 173.3500	641 250 1033 643	7 1 2 3
PEPCO	19,2850	17:01	20	19.58	-0.39 %	70	19.2700	19.2850	1361	1 464	28 095	[+]
PCO	18.85 19.70	17.6250 21.5300	17:00 17:00 17:00 17:00	28 12 50 52	19,2850 19,2850 19,2850 19,2850	2 1 1 3	580 432 5 1571	19.2500 19.2400 19.2300 19.2000	19.2900 19.2950 19.3000 19.3100	2477 200 3992 1386	3 1 5 3
PEPEES	1,0700	17:00	10	1.06	-1.38 %	60	1.0450	1.0700	22099	21	22	[+]
PPS	1.04 1.09	0.9500 1.1600	16:00 16:00 16:00 16:00	1905 2000 5000 330	1,0500 1,0500 1,0500 1,0600	1 2 1 2	430 700 1063 2052	1.0400 1.0350 1.0300 1.0200	1.0800 1.0850 1.1050 1.1450	6230 1401 5000 963	2 1 1 1
PGE	6,0660	17:00	17371	6.00	1.78 %	49565	6.0660	6.0820	8750	5 960	36 415	[+]
PGE	5.99 6.22	5.4000 6.6000	17:00 17:00 17:00 17:00	345 255 500 1959	6,0660 6,0660 6,0660 6,0660	1 3 8 2	1000 18559 10022 11406	6.0640 6.0620 6.0600 6.0580	6.0840 6.0860 6.0880 6.0900	4372 584 9000 9	2 2 2 3
PGFGROUP	0,4850	15:40	300	0.49	-0.82 %	3500	0.4750	0.4850	3493	21	10	[+]
PGV	0.48 0.49	0.4410 0.5360	15:39 15:39 15:38 15:33	7 46 2488 15	0,4850 0,4830 0,4770 0,4770	2 1 1 1	290 2207 1708 2195	0.4740 0.4730 0.4720 0.4710	0.4900 0.4940 0.4990 0.5000	2535 5551 3425 22510	1 1 2 1
PGMSA	4,6400	17:02	500	4.50	3.11 %	600	4.6000	4.6400	858	127	577	[+]
PMG	4.28 4.66	3.6000 5.4000	17:02 17:02 17:00 17:00	136 80 1812 64	4,6400 4,6400 4,6400 4,6400	1 1 1 1	275 509 426 499	4.5700 4.5600 4.5500 4.5400	4.6500 4.6600 4.6800 4.6900	3575 2568 500 662	3 4 1 2
PHARMENA	6,5000	16:33	2	6.76	-4.13 %	50	6.4600	6.5000	197	12	79	[+]
PHR	6.24 6.78	6.1000 7.4200	16:21 15:50 15:46 15:46	2 2 165 5	6,5000 6,5400 6,4200 6,4400	1 1 1 1	150 120 2 400	6.4200 6.4000 6.3600 6.3400	6.5200 6.5600 6.6400 6.6800	262 461 3358 1407	1 1 2 1
PHN	11,7500	12:30	1000	11.85	-0.42 %	1000	11.7000	11.8000	1000	1	12	[+]
PHN	11.75 11.85	10.7000 13.0000	12:30 12:30 09:05 09:05	13 13 2 2	11,7500 11,7500 11,8500 11,8500	1 4 2 1	78 618 165 20	11.6000 11.5000 11.4500 11.4000	11.8500 11.9000 11.9500 12.0000	388 974 530 83	2 1 3 1
PHOTON	7,6600	17:00	147	7.54	0.26 %	1065	7.5200	7.6600	99	6	48	[+]
PEN	7.52 7.66	6.8000 8.2800	17:00 17:00 15:21 15:21	276 74 134 200	7,6600 7,6600 7,5200 7,5400	3 1 2 3	1220 199 300 218	7.5000 7.4800 7.4400 7.4200	7.6800 7.7000 7.7200 7.8000	2359 570 2 500	2 2 1 1
PIXELCROW	0,1180	10:32	400	0.12	-0.42 %	1500	0.1140	0.1180	1000	2	0	[+]
PIX	0.12 0.12	0.0944 0.1415	10:32 13:55 10:04 16:37	2000 100 100 1500	0,1180 0,1185 0,1190 0,1190	1 1 1 1	2000 500 1000 1000	0.1130 0.1120 0.1100 0.1090	0.1185 0.1190 0.1215 0.1220	5886 10248 1500 1500	1 2 1 1
PKNORLEN	67,3200	17:02	60	67.10	0.93 %	5841	67.3200	67.3700	272	645	43 464	[+]
PKN	67.10 67.81	60.3900 73.8100	17:00 17:00 17:00 17:00	756 1 3976 1827	67,3200 67,3200 67,3200 67,3200	4 2 1 3	1024 659 200 510	67.3000 67.2800 67.2700 67.2500	67.4000 67.4100 67.4300 67.4400	1398 583 1507 88	2 1 1 1
PKOBP	61,7000	17:00	477	62.30	-0.48 %	25957	61.7000	61.7200	4181	2 998	185 238	[+]
PKO	61.42 62.72	56.0800 68.5200	17:00 17:00 17:00 17:00	4423 248 454 338	61,7000 61,7000 61,7000 61,7000	2 4 2 4	3401 4098 4977 5726	61.6800 61.6600 61.6400 61.6200	61.7400 61.7600 61.7800 61.8200	4559 7628 790 10624	1 1 1 2
PKPCARGO	12,2400	17:00	250	12.40	0.33 %	252	12.1800	12.2400	1822	57	704	[+]
PKP	12.14 12.44	11.1600 13.6400	17:00 17:00 16:49 16:49	129 50 3211 98	12,2400 12,2400 12,2200 12,2200	1 4 8 11	110 660 1720 1452	12.1600 12.1400 12.1200 12.1000	12.2800 12.3000 12.3200 12.3400	251 1 25 150	3 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	7885	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 2 0 0	10025 24000 0 0	0.1280 0.0100 0.0000 0.0000	0.1190 0.2980 0.3000 3.3000	17633 4322 50000 333	1 2 1 1
PLATIGE	20,2000	16:49	5	20.20	0.00 %	195	20.0000	20.2000	869	0	2	[+]
PLI	19.40 20.20	16.2000 24.2000	15:02 12:54 12:54 12:04	5 1 29 50	20,0000 20,0000 19,4000 19,4000	1 1 1 2	8 100 119 103	19.4500 19.4000 19.1000 19.0000	20.4000 20.5000 20.9000 21.0000	1145 75 970 25	2 2 1 1
PLAYWAY	296,5000	17:00	1	294.00	2.07 %	10	292.5000	296.5000	28	1	358	[+]
PLW	291.00 297.50	265.0000 323.0000	17:00 16:49 16:49 16:49	5 40 9 19	296,5000 296,5000 296,5000 296,5000	2 1 2 1	105 16 30 4	290.0000 287.0000 286.0000 285.5000	297.0000 297.5000 298.0000 299.0000	143 6 30 200	2 1 2 1
PLAZACNTR	2,9100	16:45	1	2.96	0.69 %	77	2.8650	2.9100	453	5	14	[+]
PLZ	2.85 2.96	2.6650 3.2550	16:14 14:21 14:21 13:56	200 723 444 50	2,8650 2,8700 2,8750 2,9300	2 1 1 1	3500 777 677 555	2.8600 2.8500 2.8400 2.8300	2.9300 2.9350 2.9400 2.9450	1078 500 2400 2500	1 1 2 1
PLGROUP	0,1500	12:47	1500	0.00	0.00 %	15000	0.1400	PKC	46144	0	0	[+]
PLG	0.00 0.00	0.1200 0.1800	12:43 12:09 12:03 11:08	1500 1481 776 1243	0,1500 0,1500 0,1500 0,1500	1 1 1 0	1000 9000 5000 0	0.1300 0.0500 0.0100 0.0000	0.1300 0.1390 0.1400 0.1500	5000 6000 19000 11200	1 1 3 2
POINTGROUP	3,5000	16:13	658	3.50	-3.31 %	20	3.4200	3.5000	1510	6	22	[+]
PGM	3.46 3.50	3.1600 3.8400	12:14 12:02 12:02 11:07	2168 995 5 1260	3,4600 3,4800 3,4800 3,5000	1 1 1 2	2250 2246 500 1064	3.4000 3.3400 3.1000 3.0600	3.5600 3.6000 3.7800 3.8600	2150 25 1000 350	1 1 1 1
POINTPACK	28,0000	17:00	250	28.00	1.08 %	52	28.0000	28.3000	246	49	1 407	[+]
PNT	27.20 30.00	22.4000 33.6000	17:00 17:00 17:00 16:45	150 328 70 212	28,0000 28,0000 28,0000 27,4000	1 1 1 1	100 200 63 130	27.6000 27.5000 27.4000 27.3000	28.4000 28.5000 28.7000 28.8000	55 35 100 130	2 2 1 2
POLCOLOR	1,0700	12:37	34	1.10	-4.46 %	1066	1.0700	1.1150	50	0	0	[+]
PLT	1.07 1.10	0.8800 1.3200	11:43 11:43 10:34 12:09	70 183 10 10	1,0700 1,0800 1,1000 1,1200	1 1 2 1	50 200 600 100	1.0600 1.0200 1.0000 0.9900	1.1200 1.1400 1.1500 1.1600	490 50 49 50	1 1 1 1
POLENERGIA	65,0000	17:00	5	66.00	0.00 %	48	64.0000	65.0000	168	1	82	[+]
PEP	64.00 66.00	59.4000 72.6000	16:01 16:01 14:57 14:57	40 10 10 10	65,0000 64,8000 64,6000 64,6000	3 1 1 1	33 30 4 1	63.0000 62.6000 62.2000 62.0000	65.4000 65.8000 66.0000 66.2000	70 200 180 100	2 1 4 1
POLICE	11,2500	16:42	89	11.05	0.90 %	232	11.0000	11.2500	179	0	2	[+]
PCE	11.05 11.25	9.9600 12.1500	14:29 11:03 10:43 10:12	11 26 50 11	11,2500 11,0500 11,0500 11,0500	4 2 2 1	953 201 740 13	10.9500 10.8500 10.8000 10.7500	11.3000 11.3500 11.4500 11.5000	205 111 3430 814	1 2 2 2
POLIMEXMS	3,4400	17:00	434	3.54	-2.22 %	1099	3.4400	3.4500	934	582	2 029	[+]
PXM	3.43 3.55	3.1900 3.8980	17:00 17:00 17:00 17:00	266 34 320 246	3,4400 3,4400 3,4400 3,4400	1 1 5 1	400 750 2163 6000	3.4340 3.4320 3.4300 3.4220	3.4640 3.4780 3.4800 3.4900	750 1000 71083 4500	1 1 2 2
POLMAN	0,6150	10:37	3531	0.56	8.85 %	3000	0.5650	0.6000	4717	19	11	[+]
PLM	0.55 0.62	0.4440 0.6650	10:37 10:34 10:34 10:34	1419 1651 1844 2993	0,5850 0,5850 0,5800 0,5800	1 1 3 1	3500 80000 6883 1852	0.5600 0.5500 0.5450 0.5400	0.6150 0.6200 0.6300 0.6350	5000 3911 200 4680	1 2 1 1
POLTRONIC	0,7400	15:31	146	0.74	0.00 %	2000	0.7100	0.7400	2726	0	0	[+]
PTN	0.74 0.74	0.5950 0.8850	10:38 14:34 14:34 14:34	60 1 884 127	0,7400 0,7400 0,7300 0,7300	1 1 1 2	707 10000 2899 3468	0.7050 0.7000 0.6900 0.6800	0.8100 0.8150 0.9550 0.9600	999 2000 599 2008	1 1 1 1
POLWAX	1,8100	16:36	1	1.81	1.40 %	3958	1.7700	1.8050	2222	4	7	[+]
PWX	1.77 1.81	1.6300 1.9900	16:33 16:33 16:30 16:30	568 406 694 100	1,7700 1,7700 1,7700 1,7700	1 1 1 1	10 6 1000 975	1.7650 1.7600 1.7550 1.7500	1.8100 1.8150 1.8250 1.8400	1903 12 1920 1000	2 2 2 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	150	1.2600	PKC	13163	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 3 1	100 500 1540 1000	1.2400 1.2150 1.2100 1.2000	0.8000 1.2600 1.3000 1.3150	2400 10000 47 4947	1 1 1 2
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	25764	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	400 1478 500 500	0.3440 0.3400 0.3320 0.3300	0.3300 0.3500 0.3660 0.3700	5985 3650 200 700	1 1 1 1
PRAGMAINK	4,5600	10:48	20	4.70	-2.98 %	20	4.5200	4.7000	4172	0	0	[+]
PRI	4.56 4.70	4.2300 5.1600	09:02 13:39 12:36 10:44	5 5 5 5	4,7000 4,7000 4,7000 4,7000	1 1 1 1	20 20 20 20	4.5000 4.4800 4.4600 4.4400	4.7200 4.7400 4.7500 4.7600	20 40 30 20	1 2 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	19	27.4000	18.0000	54	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	2 5 5 5	24.0000 17.0000 14.0000 13.0000	30.0000 32.0000 34.0000 45.0000	107 8 2 2	2 1 1 1
PRESENT24	0,1200	16:13	10000	0.12	6.19 %	15583	0.1120	0.1200	10000	15	2	[+]
P24	0.12 0.12	0.0945 0.1410	16:13 09:04 09:04 15:57	4317 500 500 8000	0,1190 0,1220 0,1180 0,1130	2 1 1 1	17842 1000 6006 17800	0.1100 0.1090 0.1060 0.1030	0.1230 0.1250 0.1260 0.1280	11647 11971 10000 11200	1 1 1 1
PROACTA	0,9300	15:45	360	0.98	-5.10 %	1178	0.8500	0.9300	2800	2	1	[+]
PAC	0.93 0.98	0.7840 1.1750	15:32 15:19 15:17 09:05	1080 60 60 2	0,9300 0,9340 0,9360 0,9800	2 1 1 2	224 100 799 1041	0.8280 0.8260 0.8220 0.8200	0.9400 0.9800 0.9960 1.0000	2000 1946 152 3297	1 1 1 2
PROCHEM	32,4000	17:00	19	33.80	-4.14 %	21	32.4000	33.6000	81	0	9	[+]
PRM	32.40 33.80	30.6000 37.0000	17:00 17:00 17:00 17:00	51 31 39 10	32,4000 32,4000 32,4000 32,4000	1 2 2 1	51 252 111 51	32.2000 32.0000 31.8000 31.4000	33.8000 34.0000 34.6000 34.8000	135 215 50 110	2 1 1 2
PROJPRZEM	18,8000	17:00	21	19.45	-3.34 %	3039	18.8000	19.4000	100	1	19	[+]
PJP	18.80 19.45	17.5500 21.3000	17:00 14:32 14:32 12:56	28 5 95 5	18,8000 19,4000 19,3500 19,3500	1 1 1 1	598 300 200 1000	18.7000 18.6000 18.5500 18.4000	19.5000 20.1000 20.4000 20.5000	1373 530 546 89	1 1 1 1
PROMISE	4,7400	10:25	230	4.86	-3.27 %	40	4.6600	4.9400	30	0	2	[+]
PRO	4.62 4.86	3.9000 5.8000	10:25 10:25 09:00 09:00	50 20 10 40	4,7400 4,7600 4,6200 4,6600	1 1 1 1	50 117 100 150	4.6400 4.6200 4.5400 4.5200	5.0000 5.0500 5.1500 5.2000	40 30 40 87	1 1 2 1
PROTEKTOR	1,8800	16:49	4	1.94	-3.09 %	669	1.8350	1.8400	3000	58	108	[+]
PRT	1.83 1.94	1.7450 2.1200	16:49 16:49 16:48 16:48	106 200 212 10	1,8700 1,8700 1,8750 1,8750	4 3 6 5	2640 1067 10360 3963	1.8300 1.8200 1.8150 1.8100	1.8600 1.8800 1.8900 1.8950	4100 1010 950 930	1 2 2 1
PRYMUS	6,1000	11:28	119	0.00	0.00 %	20	6.0000	6.1500	20	0	0	[+]
PRS	0.00 0.00	4.8800 7.3000	11:22 11:22 11:22 11:22	1681 330 20 20	6,1000 6,1000 6,1000 6,0500	1 2 1 1	20 60 20 20	5.9500 5.9000 5.8500 5.8000	6.2000 6.2500 6.3000 6.3500	35 128 56 20	2 2 2 1
PTWP	60,0000	16:49	3	60.00	0.00 %	9	57.5000	60.0000	753	0	5	[+]
PTW	59.50 60.00	48.0000 72.0000	16:47 16:45 16:43 16:41	3 3 3 3	60,0000 60,0000 60,0000 60,0000	1 1 3 1	200 100 88 1	56.0000 55.0000 54.0000 53.5000	60.5000 61.5000 66.0000 67.5000	196 26 58 45	1 1 1 1
PULAWY	57,4000	15:17	9	57.00	-1.03 %	25	57.6000	58.0000	297	0	8	[+]
ZAP	57.00 58.00	51.4000 62.6000	13:46 13:18 11:40 11:40	40 12 2 1	58,0000 58,0000 58,0000 58,0000	2 1 1 2	101 6 22 80	57.4000 57.0000 56.8000 56.6000	58.6000 58.8000 59.0000 59.4000	85 152 112 39	2 3 3 1
PURE	7,8100	16:48	40	7.80	0.64 %	80	7.8300	7.9700	83	5	40	[+]
PUR	7.80 8.02	7.0200 8.5800	16:48 16:47 16:26 16:25	2 2 50 409	7,8700 7,9200 7,8100 7,9700	1 3 1 1	410 1128 150 18	7.8100 7.8000 7.7800 7.7500	7.9800 7.9900 8.0000 8.0300	650 400 250 44	1 1 1 1
PYRAMID	18,7000	16:43	6	18.70	-1.58 %	4	18.7000	19.0000	2	0	0	[+]
PDG	18.70 18.70	15.0000 22.4000	15:47 15:47 15:47 15:47	54 20 20 6	19,0000 19,0000 19,1000 19,3000	1 1 1 1	10 20 20 20	18.6000 18.5000 18.4000 18.3500	19.4000 19.5000 19.6000 19.7000	10 10 20 20	1 1 1 1
PZU	51,5000	17:04	50	51.10	0.98 %	13861	51.5000	51.5400	10331	1 094	56 244	[+]
PZU	50.92 51.82	45.9900 56.2000	17:04 17:02 17:02 17:01	1089 1000 130 250	51,5000 51,5000 51,5000 51,5000	2 3 2 2	3684 2008 11038 14464	51.4800 51.4600 51.4400 51.4200	51.5600 51.6000 51.6200 51.6400	1637 18624 7354 356	1 5 3 2
QNATECHNO	35,5000	17:00	1	34.00	-1.39 %	20	33.9000	35.5000	234	1	38	[+]
QNA	34.00 36.10	27.2000 40.8000	17:00 16:45 16:43 15:30	36 214 3 90	35,5000 34,0000 34,0000 34,0000	2 1 1 1	36 20 20 20	33.8500 33.3000 33.2000 33.1000	35.9000 36.0000 36.1000 36.2000	31 100 185 45	1 1 3 2
QUARTICON	1,8900	15:00	135	2.36	-6.44 %	215	1.8900	2.3600	199	2	3	[+]
QON	1.89 2.36	1.8900 2.8200	15:00 15:00 15:00 15:00	25 30 1000 195	1,8900 1,8900 1,8900 1,8900	1 1 1 1	100 100 50 50	1.8200 1.7400 1.7200 1.6800	2.3800 2.4000 2.4600 2.4800	300 50 50 768	1 1 1 1
QUBICGMS	1,8500	09:00	609	1.85	-1.07 %	140	1.8600	1.9300	1050	1	1	[+]
QUB	1.85 1.85	1.4800 2.2200	09:00 13:12 10:10 10:10	50 2100 1000 77	1,8500 1,8700 1,9000 1,9000	2 1 1 1	1140 198 276 50	1.8500 1.8300 1.8150 1.7200	1.9350 1.9400 1.9450 1.9500	200 471 2338 4537	1 1 1 4
QUERCUS	6,4600	17:04	165	6.52	-0.62 %	5523	6.4600	6.5000	1232	8	54	[+]
QRS	6.46 6.52	5.8800 7.1600	17:04 17:00 17:00 16:36	18 652 2 98	6,4600 6,4600 6,4600 6,5000	2 1 3 2	520 500 1505 7	6.4200 6.4000 6.3800 6.3600	6.5200 6.6400 6.6600 6.6800	7763 1390 4717 61856	1 1 4 1
RAEN	0,6980	17:00	1270	0.69	2.35 %	3113	0.6980	0.7000	11034	139	93	[+]
RAE	0.67 0.70	0.6210 0.7590	17:00 17:00 17:00 17:00	2000 1617 2000 1000	0,6980 0,6980 0,6980 0,6980	1 1 3 1	617 1340 9121 3000	0.6900 0.6710 0.6700 0.6580	0.7020 0.7200 0.7260 0.7300	5106 2500 222 1000	1 2 1 1
RAFAKO	1,0000	17:00	1000	0.96	1.83 %	20	0.9880	1.0000	7998	98	97	[+]
RFK	0.96 1.01	0.8660 1.0580	17:00 16:48 16:48 16:39	959 43 1378 1122	1,0000 1,0000 1,0000 1,0000	1 1 1 2	20 120 20 280	0.9870 0.9860 0.9850 0.9820	1.0080 1.0100 1.0120 1.0140	10700 79 3400 15957	2 1 3 1
RAFAMET	15,0000	10:31	49	0.00	0.00 %	1	15.0000	15.3000	30	0	0	[+]
RAF	0.00 0.00	13.5000 16.5000	10:31 10:31 17:00 17:00	50 20 15 85	15,2000 15,3000 15,5000 15,5000	1 1 1 1	50 20 20 50	14.8000 14.5000 14.3000 14.1000	15.4000 15.5000 15.6000 15.7000	30 85 50 288	1 1 1 1
RAINBOW	86,4000	17:00	103	79.90	8.00 %	42	85.9000	86.4000	284	90	7 485	[+]
RBW	79.70 86.50	72.0000 87.8000	17:00 17:00 17:00 17:00	40 73 27 50	86,4000 86,4000 86,4000 86,4000	2 2 1 2	122 91 500 304	85.8000 85.7000 85.5000 85.4000	86.5000 86.6000 86.8000 86.9000	113 127 450 135	3 3 3 1
RANKPROGR	3,8000	17:00	5	3.78	0.53 %	500	3.7500	3.8000	378	7	26	[+]
RNK	3.68 3.80	3.4100 4.1500	17:00 17:00 16:11 15:57	58 42 5 10	3,8000 3,8000 3,7900 3,7800	1 1 1 1	42 10 122 500	3.7300 3.7200 3.7100 3.7000	3.8300 3.8500 3.8900 3.9000	202 1000 3 1300	1 1 1 1
RAWLPLUG	14,0000	12:46	4	13.80	1.45 %	6551	13.8000	14.0000	6377	0	0	[+]
RWL	13.80 14.00	12.4500 15.1500	09:00 17:00 17:00 15:46	2 5 695 15	13,8000 13,8000 13,8000 14,0000	2 2 3 2	1072 1575 3979 160	13.7000 13.6000 13.5000 13.4500	14.5000 14.9000 14.9500 15.0000	100 847 255 725	1 2 2 2
READGENE	5,5600	11:13	17	5.54	0.36 %	32	5.3200	5.5400	765	0	1	[+]
RDG	5.54 5.56	4.4400 6.6400	11:12 11:06 10:22 10:17	6 19 1 16	5,5600 5,5400 5,5400 5,5600	1 1 1 1	22 325 265 20	5.3000 5.2800 5.2600 5.2200	5.5600 5.5800 5.6000 5.7000	650 100 723 741	1 1 2 4
REDAN	0,3080	16:31	1220	0.30	-1.28 %	10380	0.2800	0.3080	2230	18	5	[+]
RDN	0.29 0.31	0.2690 0.3270	16:15 16:04 16:00 16:00	1220 500 3500 1952	0,2900 0,2900 0,2900 0,2900	1 1 1 1	1000 8000 1114 2540	0.2780 0.2760 0.2720 0.2540	0.3090 0.3100 0.3120 0.3150	5500 6890 1553 2600	1 2 1 1
REDCARPET	54,0000	15:07	25	54.50	3.85 %	25	54.0000	56.0000	25	0	3	[+]
RCM	54.00 54.50	43.6000 65.0000	09:29 09:29 14:37 11:41	20 5 2 2	54,5000 54,5000 52,0000 53,0000	1 1 1 2	3 3 5 11	52.5000 51.0000 50.5000 50.0000	58.0000 59.5000 60.5000 61.0000	2 5 10 29	1 1 1 2
REDDEV	0,4210	14:29	133	0.00	-11.55 %	5000	0.0500	PKC	14825	0	0	[+]
RDS	0.00 0.00	0.3820 0.5700	14:29 14:29 14:29 14:29	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 0 0 0	1 0 0 0	0.0100 0.0000 0.0000 0.0000	0.4700 0.4760 0.5800 0.6100	82000 400 1866 795	1 2 1 1
RELPOL	6,7000	15:52	883	6.80	-1.47 %	9	6.7000	6.7800	286	1	8	[+]
RLP	6.70 6.80	6.1200 7.4800	14:56 12:51 12:49 12:48	214 5 5 10	6,7600 6,8000 6,8000 6,8000	1 1 2 1	220 190 345 200	6.6800 6.6600 6.6200 6.6000	6.8000 6.8600 6.8800 6.9000	464 600 1000 2300	2 2 1 3
REMAK	15,3000	15:10	100	15.30	0.00 %	85	15.1000	15.3000	446	0	2	[+]
RMK	15.30 15.30	13.8000 16.8000	12:34 09:00 17:00 16:41	1 2 10 30	15,3000 15,3000 15,3000 15,1000	1 1 1 1	3 25 5 90	15.0500 15.0000 14.9500 14.8500	15.7000 15.7500 15.8000 15.9000	140 107 134 310	1 1 2 2
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	1	0.0300	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 0 0	10000 5000 0 0	0.0110 0.0100 0.0000 0.0000	0.0400 0.0800 0.1000 0.1700	38107 666 32250 5000	1 1 1 1
REMORSOL	13,8000	17:00	2	13.80	0.00 %	66	13.0500	13.8000	176	0	2	[+]
RSP	13.80 13.80	11.0500 16.5500	09:00 09:00 17:00 10:29	22 93 1 1	13,8000 13,8000 13,8000 13,8000	1 1 1 1	7 7 47 19	12.9500 12.9000 12.8500 12.8000	13.8500 13.9000 13.9500 14.0000	377 613 99 720	1 1 1 2
RENDER	125,5000	16:19	10	131.50	-4.56 %	2	125.5000	129.5000	2	0	14	[+]
RND	124.50 131.50	118.5000 144.5000	14:53 14:44 13:22 13:22	3 1 1 1	125,0000 131,0000 125,5000 125,5000	2 3 1 2	57 157 14 45	125.0000 124.5000 123.0000 122.5000	130.0000 131.0000 131.5000 132.0000	132 4 1 23	1 2 1 1
RESBUD	0,6560	16:18	320	0.61	7.54 %	1050	0.6240	0.6560	4082	69	43	[+]
RES	0.60 0.66	0.5500 0.6700	16:03 16:03 14:31 11:38	2951 1241 300 9	0,6560 0,6560 0,6560 0,6560	1 1 1 1	3900 3000 12296 2000	0.6160 0.6120 0.6100 0.6000	0.6600 0.6700 0.6780 0.6800	19557 3000 10000 20000	4 1 1 3
ROBINSON	3,4600	12:39	10	3.46	0.00 %	50	3.3600	3.4400	50	0	1	[+]
RBS	3.40 3.46	2.7800 4.1400	12:36 12:36 09:55 09:55	160 50 20 20	3,4000 3,4200 3,4600 3,4600	1 1 4 1	50 50 2027 50	3.3400 3.3000 3.2600 3.2400	3.4600 3.4800 3.5000 3.5400	550 1145 1016 50	3 3 3 1
ROCCA	8,3000	10:45	3623	6.95	38.33 %	72	PKC	8.9000	110	6	47	[+]
RCA	6.85 8.30	6.6500 9.9500	10:45 10:34 10:24 10:24	76 20 83 87	8,3000 7,4000 8,3000 8,3000	1 1 1 3	38 100 65 14731	11.0000 10.0000 9.0000 8.4000	9.0000 9.8000 10.0000 11.0000	537 60 50 100	1 1 1 1
ROPCZYCE	31,4000	09:40	6	31.30	0.32 %	28	30.5000	31.1000	40	0	2	[+]
RPC	31.30 31.40	28.2000 34.4000	09:40 09:06 09:00 09:00	10 20 18 7	31,3000 31,3000 31,3000 31,3000	1 2 1 3	20 60 20 204	30.4000 30.3000 30.2000 30.0000	31.3000 31.4000 31.5000 31.6000	10 1241 20 53	1 4 1 2
RUCHCHORZ	0,4000	11:00	43	0.00	0.00 %	8845	0.1900	0.4000	1112	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:00 11:00 12:46 12:46	1200 441 1000 100	0,4000 0,4000 0,3800 0,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4100 0.7000 0.9600 1.4000	19795 1000 5000 5000	1 1 1 1
RYVU	49,3000	17:01	29	49.70	-1.00 %	50	49.2500	49.3000	52	4	214	[+]
RVU	49.10 49.90	44.7500 54.6000	16:49 16:49 16:44 16:30	67 22 24 150	49,3000 49,3000 49,3000 49,2500	2 2 6 1	219 125 105 1	49.2000 49.1000 49.0000 48.9000	49.4000 49.5000 49.8000 49.9000	52 320 63 731	2 1 1 1
S4E	37,2000	16:43	3	42.00	-11.43 %	502	37.4000	38.4000	570	1	27	[+]
S4E	36.40 43.00	33.6000 50.0000	16:06 16:06 15:52 15:14	13 2 2 1	36,4000 36,4000 38,6000 38,6000	4 1 1 2	76 500 50 125	36.4000 36.2000 36.0000 35.8000	39.6000 39.8000 40.0000 40.2000	1 26 1 1	1 2 1 1
SAKANA	0,4820	09:03	100	0.00	0.00 %	2326	0.4300	0.4800	1491	0	0	[+]
SKN	0.00 0.00	0.3860 0.5750	14:33 14:32 14:24 15:55	1900 2100 2000 224	0,4760 0,4500 0,4500 0,4760	1 1 3 1	1505 3800 1200 1100	0.4040 0.4020 0.4000 0.3720	0.4820 0.4900 0.4940 0.4980	1380 1350 900 709	1 1 1 1
SANOK	22,8000	17:00	2	22.65	0.44 %	98	22.7000	22.8000	2843	1	20	[+]
SNK	22.50 22.80	20.4000 24.9000	16:12 15:55 15:46 15:35	2 20 75 500	22,6000 22,6000 22,5000 22,6000	1 1 1 3	10 20 330 302	22.5000 22.3000 22.2500 22.2000	23.0000 23.0500 23.1000 23.3000	30 364 150 100	1 1 2 1
SANPL	562,4000	17:00	21	564.80	0.25 %	194	562.4000	565.4000	100	33	18 473	[+]
SPL	557.60 566.80	508.4000 621.2000	17:00 17:00 17:00 17:00	29 69 82 92	562,4000 562,4000 562,4000 562,4000	1 1 2 1	445 2 473 376	562.2000 562.0000 561.6000 561.0000	566.2000 566.4000 566.8000 567.0000	575 128 160 108	1 1 2 2
SANTANDER	20,9200	16:43	330	21.00	1.45 %	1000	20.7000	21.1950	1000	14	286	[+]
SAN	20.70 21.20	18.9000 23.1000	16:20 16:20 16:20 15:18	4005 5000 1000 9	20,7000 20,8100 20,8850 21,1950	1 2 2 1	1000 1016 370 1000	20.6050 20.6000 20.0000 19.6040	21.2000 21.5000 21.6800 21.7000	387 71 85 100	1 1 1 1
SANWIL	1,6650	17:00	807	1.67	-1.77 %	5964	1.6600	1.6650	176	10	17	[+]
SNW	1.67 1.70	1.5050 1.8350	17:00 17:00 14:31 14:31	250 250 1950 50	1,6650 1,6650 1,6650 1,6650	5 1 6 1	2471 15000 10103 23	1.6500 1.6400 1.6350 1.6300	1.7000 1.7050 1.7100 1.7200	995 1800 1293 1010	2 1 2 2
SATIS	0,4330	16:43	42	0.44	-1.59 %	278	0.4330	0.4570	264	4	2	[+]
STS	0.43 0.46	0.3960 0.4840	16:43 13:59 13:52 10:13	222 233 767 445	0,4340 0,4580 0,4580 0,4580	2 1 1 1	80 1231 1321 1200	0.4310 0.4210 0.4200 0.4150	0.4580 0.4610 0.4640 0.4650	1267 2568 5585 5000	1 2 2 1
SAULETECH	2,0500	17:00	2095	2.09	-1.91 %	2213	2.0300	2.0900	984	11	23	[+]
SLT	2.03 2.12	1.6750 2.5000	16:42 16:19 15:45 15:45	11 1500 600 594	2,0300 2,0500 2,0500 2,0500	1 1 6 1	1000 750 5655 1000	2.0200 2.0100 2.0000 1.9850	2.1000 2.1100 2.1200 2.1300	1400 2310 150 707	1 1 1 1
SCANWAY	34,1000	17:00	5	33.80	0.29 %	22	33.8500	34.1000	13	0	10	[+]
SCW	33.80 34.15	27.0500 40.5500	16:43 13:55 13:55 13:55	3 67 25 30	33,8500 34,1500 34,1000 34,0000	1 1 1 1	44 10 30 25	33.8000 33.5500 33.1500 33.0500	34.1500 34.5000 34.5500 34.7000	33 30 25 15	1 1 1 1
SCPFL	164,4000	17:03	20	166.20	-1.08 %	78	164.2000	165.8000	125	6	965	[+]
SCP	164.20 168.00	149.6000 182.8000	17:02 17:02 17:02 17:02	6 10 3 11	164,4000 164,4000 164,4000 164,4000	6 2 2 4	306 35 251 153	164.0000 163.0000 162.2000 162.0000	166.0000 166.4000 166.6000 167.0000	37 47 21 100	1 2 1 1
SDSOPTIC	26,3000	17:04	500	27.00	-0.75 %	150	26.2500	27.1000	80	3	84	[+]
SDS	26.30 28.70	21.6000 32.4000	17:00 17:00 17:00 17:00	231 69 1 25	26,3000 26,3000 26,3000 26,3000	3 1 1 3	230 70 10 180	26.2000 26.1500 26.0500 26.0000	27.2500 27.3000 27.6000 28.0000	100 450 100 173	1 1 1 2
SECOGROUP	31,8000	12:51	100	31.80	0.00 %	330	31.0000	31.8000	391	0	3	[+]
SWG	31.80 31.80	28.8000 34.8000	17:00 11:41 11:39 11:23	24 146 250 36	31,8000 31,8000 31,2000 31,0000	1 1 1 1	45 80 51 355	30.0000 29.2000 29.0000 28.0000	32.2000 33.0000 33.4000 33.8000	250 36 1237 63	1 1 1 1
SEDIVIO	9,8000	17:00	100	9.16	6.99 %	87	9.3800	9.8000	79	3	32	[+]
SED	9.16 9.80	7.3400 10.9500	16:48 16:44 16:43 16:43	20 53 55 72	9,8000 9,8000 9,7800 9,7000	1 1 1 1	215 350 370 55	9.3600 9.3200 9.3000 9.1600	9.8200 9.8400 10.2500 10.7000	210 500 1250 12	1 1 1 1
SEKO	13,8500	16:49	100	13.80	-0.36 %	250	13.8000	13.8500	100	2	23	[+]
SEK	13.80 13.95	12.4500 15.1500	13:33 12:54 11:11 11:11	340 200 5 659	13,9500 13,9500 13,8000 13,8000	2 1 1 1	548 150 150 5	13.7500 13.7000 13.6500 13.5500	13.9000 14.0000 14.1000 14.1500	245 230 360 820	1 1 2 5
SELENAFM	34,4000	17:00	30	34.40	0.29 %	29	33.9000	34.4000	525	1	40	[+]
SEL	33.00 34.60	31.0000 37.8000	15:33 15:20 14:12 14:09	2 1 1 19	34,4000 34,0000 34,4000 34,0000	2 4 1 2	160 253 154 375	33.5000 33.1000 33.0000 32.6000	34.6000 34.7000 34.8000 34.9000	177 390 1037 1183	2 2 2 3
SELVITA	67,0000	15:32	44	67.50	-1.47 %	50	66.9000	67.4000	20	1	89	[+]
SLV	67.00 68.60	60.8000 74.2000	15:32 14:40 14:40 14:40	7 6 7 100	67,0000 67,0000 67,0000 67,0000	1 1 1 2	30 50 100 70	66.7000 66.6000 66.5000 66.3000	67.5000 68.3000 68.4000 68.5000	187 80 7 90	1 1 1 1
SERINUS	3,0000	17:00	1	3.02	0.00 %	2031	2.9600	3.0000	1293	24	73	[+]
SEN	2.95 3.05	2.7200 3.3200	15:55 15:54 15:54 15:54	1 469 10 10	3,0000 2,9600 2,9600 2,9600	3 1 1 2	46223 1550 510 620	2.9500 2.9400 2.9300 2.9200	3.0300 3.0500 3.0600 3.0700	50 3815 600 1224	1 6 1 2
SFD	1,6150	16:05	18	1.65	-7.18 %	1617	1.6200	1.6700	683	5	9	[+]
SFD	1.62 1.80	1.3200 1.9800	16:05 16:05 16:05 15:47	7 20 1000 900	1,6200 1,6200 1,6200 1,6700	3 2 3 10	661 32 183 3822	1.6150 1.6100 1.6050 1.6000	1.7250 1.7650 1.7900 1.7950	1351 700 1442 1012	3 1 2 2
SFINKS	0,7180	17:00	10	0.74	-2.71 %	1100	0.6910	0.7180	1683	56	39	[+]
SFS	0.67 0.74	0.6660 0.8120	15:32 15:25 15:25 15:25	5 1693 1500 600	0,7200 0,6740 0,6740 0,6760	1 1 3 2	300 2000 3016 5021	0.6900 0.6820 0.6800 0.6750	0.7200 0.7300 0.7370 0.7380	1231 2000 2550 7700	1 1 1 3
SFKPOLKAP	0,5600	11:00	100	0.56	-6.67 %	100	0.5400	0.6000	100	0	0	[+]
SFK	0.56 0.56	0.4480 0.6700	11:00 11:00 15:00 11:00	10 100 50 75	0,6000 0,6000 0,6200 0,6700	1 1 1 1	100 100 100 210	0.5300 0.5200 0.5100 0.5000	0.6100 0.6200 0.6300 0.6400	100 100 100 100	1 1 1 1
SILVANO	5,0000	16:18	2	0.00	0.00 %	150	4.8900	5.0000	3998	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	09:00 09:00 09:00 17:00	5 31 5 1	4,8600 4,8600 4,8600 4,8600	2 1 1 3	547 551 420 1454	4.8500 4.7700 4.7600 4.7300	5.0800 5.1000 5.2000 5.5000	579 4400 500 1607	1 2 1 2
SIMFABRIC	3,5450	16:15	153	3.55	-0.14 %	2	3.4900	3.5400	847	11	40	[+]
SIM	3.49 3.60	3.1950 3.9050	16:13 16:12 16:12 15:13	5 132 1715 5	3,5500 3,5450 3,5450 3,5450	1 2 1 1	500 600 800 330	3.4600 3.4500 3.4400 3.4200	3.5500 3.5900 3.6000 3.6150	1330 600 2292 400	1 1 2 1
SKARBIEC	21,6000	15:23	40	22.20	-2.70 %	85	21.3000	21.5000	2	8	164	[+]
SKH	21.10 22.20	20.0000 24.4000	15:23 15:23 15:14 15:14	158 1 43 50	21,6000 21,5000 21,2000 21,2000	5 6 2 1	187 233 101 200	21.2000 21.1000 21.0000 20.7000	21.6000 21.7000 21.8000 21.9000	485 91 67 1	5 3 3 1
SKYLINE	1,4900	17:00	1	1.49	0.00 %	7358	1.4000	1.4900	2799	4	6	[+]
SKL	1.41 1.49	1.3450 1.6350	16:48 16:48 15:44 14:41	1000 1000 1600 500	1,4100 1,4200 1,4900 1,4900	1 1 1 2	3000 3000 2000 1500	1.3500 1.3000 1.2500 1.2000	1.5000 1.6000 1.8500 1.9000	5000 4688 2000 3000	1 1 1 1
SNIEZKA	86,4000	16:44	12	86.60	-0.23 %	65	86.4000	87.0000	432	0	24	[+]
SKA	86.40 88.40	78.0000 95.2000	16:43 16:38 16:26 16:11	131 4 5 15	87,0000 88,2000 88,4000 88,2000	1 2 1 2	10 12 20 18	86.0000 85.4000 85.2000 85.0000	88.4000 88.6000 88.8000 89.0000	49 12 213 175	2 1 2 2
SOFTBLUE	0,3020	11:44	962	0.30	0.00 %	2600	0.2920	0.3010	2000	36	11	[+]
SBE	0.29 0.30	0.2430 0.3630	11:24 11:21 10:56 10:56	10000 5038 1 3395	0,3020 0,3020 0,3020 0,2980	1 1 1 1	401 10000 15000 300	0.2910 0.2900 0.2870 0.2850	0.3020 0.3030 0.3040 0.3050	4545 18051 6987 5000	2 5 1 1
SOLARINOV	0,0726	16:12	6381	0.07	0.00 %	300	0.0680	0.0726	18491	67	5	[+]
SIN	0.07 0.07	0.0510 0.0942	16:08 16:08 16:08 16:08	10138 1000 4010 25698	0,0726 0,0726 0,0726 0,0724	1 1 1 1	5000 15000 12000 28000	0.0670 0.0660 0.0652 0.0650	0.0728 0.0730 0.0740 0.0742	8741 15000 49992 23547	1 1 2 1
SONEL	14,6000	16:26	50	14.55	2.82 %	20	14.5500	14.6000	37	5	72	[+]
SON	14.55 14.80	13.1000 16.0000	15:55 15:55 13:34 12:07	105 45 2 3	14,6000 14,6000 14,6000 14,6000	4 3 3 3	444 535 226 651	14.5000 14.4500 14.4000 14.3500	14.6500 14.7000 14.7500 14.8000	150 150 200 11333	1 1 2 1
SONKA	9,9800	14:10	80	9.96	-0.20 %	217	9.7400	9.9800	560	1	8	[+]
SOK	9.96 9.98	7.9800 11.9500	13:23 12:28 11:27 11:27	177 10 180 130	9,9600 9,9800 9,9600 9,9600	1 2 1 2	40 390 40 45	9.7200 9.7000 9.6800 9.6200	10.0000 10.1000 10.2500 10.3000	394 79 102 966	2 2 1 1
SOPHARMA	13,0500	11:38	50	0.00	0.00 %	130	13.1000	13.8500	44	0	0	[+]
SPH	0.00 0.00	11.7500 14.3500	09:00 09:00 17:00 11:06	1 44 1 10	13,0500 13,0500 13,7000 13,0500	1 2 1 2	100 600 188 117	13.0500 13.0000 12.8000 12.5000	13.9000 14.0000 14.1500 14.2000	597 690 100 500	1 2 1 1
SPYROSOFT	406,0000	16:49	1	414.00	1.00 %	5	406.0000	411.0000	7	0	123	[+]
SPR	405.00 428.00	373.0000 455.0000	16:49 16:43 16:40 16:25	1 2 34 1	406,0000 409,0000 408,0000 408,0000	5 1 1 1	91 20 2 4	405.0000 404.0000 403.0000 402.0000	412.0000 423.0000 424.0000 425.0000	1 15 1 37	1 1 1 2
STALEXP	2,9600	17:00	33	2.98	-0.67 %	2850	2.9500	2.9600	7	92	277	[+]
STX	2.94 3.04	2.6850 3.2750	17:00 17:00 17:00 17:00	467 47 1500 38	2,9600 2,9600 2,9600 2,9600	2 2 2 6	2619 1693 4476 3124	2.9450 2.9400 2.9350 2.9300	2.9850 2.9900 3.0050 3.0100	2000 3000 5166 1476	1 1 2 1
STALPROD	212,5000	17:01	10	214.50	-0.47 %	60	212.0000	212.5000	6	2	382	[+]
STP	212.00 216.00	193.2000 235.5000	17:00 17:00 17:00 17:00	34 16 39 11	212,5000 212,5000 212,5000 212,5000	4 4 2 10	54 58 23 228	211.5000 211.0000 210.5000 210.0000	213.0000 214.0000 215.5000 216.0000	100 21 50 30	1 1 1 2
STALPROFI	8,2600	16:39	2	8.26	0.00 %	2837	8.2400	8.2600	538	3	23	[+]
STF	8.26 8.36	7.4400 9.0800	16:39 16:39 16:12 15:56	140 28 50 22	8,2600 8,2600 8,2600 8,2800	3 6 4 3	859 5676 1100 1970	8.2200 8.2000 8.1800 8.1600	8.2800 8.3400 8.3800 8.4000	8453 248 270 348	2 2 1 3
STAPORKOW	2,3200	16:30	202	2.32	-0.85 %	461	2.3200	2.3800	48	7	16	[+]
ZUK	2.32 2.40	2.1000 2.5400	16:30 11:50 11:38 11:07	48 400 500 112	2,3400 2,4000 2,4000 2,4000	1 1 4 2	5 100 8745 50	2.2800 2.2600 2.2200 2.2000	2.4000 2.4200 2.6000 2.6800	3713 3200 542 2351	2 1 2 1
STARWARD	9,6500	16:49	96	9.70	-1.43 %	47	9.5300	9.6500	129	11	107	[+]
STA	9.21 9.74	7.7600 11.6400	16:49 16:49 16:48 16:48	100 4 200 18	9,6400 9,6200 9,6200 9,6200	1 3 1 1	10 213 226 230	9.4600 9.3200 9.2300 9.1500	9.6600 9.7300 9.7500 9.7600	218 222 220 100	1 1 1 1
STEMCELLS	0,4960	12:25	48	0.00	0.00 %	200	0.4600	0.4960	142	0	0	[+]
SCS	0.00 0.00	0.3980 0.5950	10:17 10:15 10:15 10:15	10 320 100 100	0,4960 0,4700 0,4700 0,4700	1 1 1 2	400 1500 500 802	0.4400 0.4320 0.4300 0.4200	0.5000 0.5200 0.5250 0.5400	500 3200 9548 300	3 2 1 1
SUNDRAGON	0,3410	16:48	1079	0.34	1.79 %	6185	0.3345	0.3410	4051	77	26	[+]
SDG	0.33 0.34	0.2680 0.4020	16:48 16:42 16:07 16:07	494 1 2000 10000	0,3410 0,3405 0,3395 0,3395	1 1 3 2	2000 3000 3208 10000	0.3340 0.3330 0.3325 0.3320	0.3415 0.3420 0.3425 0.3430	4522 7000 5630 6301	1 1 1 3
SUNEX	11,4000	17:00	150	11.32	0.88 %	81	11.3400	11.4000	2086	12	140	[+]
SNX	11.32 11.68	10.2000 12.4400	17:00 16:49 16:38 16:30	50 10 645 100	11,4000 11,3400 11,3800 11,4000	1 6 1 1	400 477 100 500	11.3200 11.3000 11.2800 11.2600	11.5600 11.5800 11.6600 11.6800	300 258 20 345	2 1 1 2
SUNTECH	6,2600	16:13	200	6.14	1.95 %	10	6.1800	6.2800	551	0	3	[+]
SUN	6.14 6.28	4.9200 7.3600	13:43 13:43 09:07 09:00	235 15 5 7	6,2800 6,2800 6,2800 6,1400	3 2 2 5	1221 537 267 738	6.1600 6.1400 6.1200 6.1000	6.4000 6.4600 6.4800 6.5000	341 618 15 2483	2 1 1 5
SYGNITY	65,4000	17:00	50	63.80	2.83 %	133	65.0000	65.4000	873	1	87	[+]
SGN	63.00 65.40	57.6000 70.0000	16:34 16:34 16:24 16:19	153 2 4 80	65,4000 65,4000 65,4000 65,4000	1 1 1 1	40 2 10 45	64.4000 64.0000 63.8000 63.2000	65.6000 65.8000 66.0000 66.8000	176 52 25 150	2 1 1 1
SYNEKTIK	132,2000	17:04	50	125.80	5.09 %	365	132.0000	132.2000	44	25	3 300	[+]
SNT	125.20 132.40	113.4000 138.2000	17:01 17:01 17:01 17:01	16 10 120 15	132,2000 132,2000 132,2000 132,2000	1 1 1 1	792 529 84 15	131.8000 131.4000 131.2000 131.0000	132.4000 132.6000 132.8000 133.0000	806 527 1326 1691	10 4 6 6
SYNERGA	0,7040	16:06	95	0.70	0.86 %	205	0.6920	0.7040	323	11	8	[+]
SNG	0.70 0.71	0.5600 0.8360	16:05 12:55 12:55 12:45	200 1 141 1500	0,7040 0,7000 0,7000 0,7000	1 2 1 1	205 880 280 200	0.6900 0.6800 0.6780 0.6740	0.7060 0.7100 0.7120 0.7240	200 550 1046 123	1 1 1 1
SYNTHAVERSE	4,9000	17:00	147	4.83	1.55 %	1652	4.9000	4.9150	200	46	226	[+]
SVE	4.83 4.97	4.3450 5.3000	17:00 17:00 17:00 17:00	153 163 53 284	4,9000 4,9000 4,9000 4,9000	1 1 2 1	369 885 7092 50	4.8950 4.8850 4.8800 4.8700	4.9300 4.9400 4.9450 4.9500	1460 3322 1500 3406	2 2 1 3
SZAR	0,1190	12:59	763	0.12	-0.83 %	2000	0.1050	0.1190	26765	1	0	[+]
SZR	0.12 0.12	0.0960 0.1440	09:00 13:21 12:33 12:21	100 1 2400 1	0,1200 0,1200 0,1100 0,1200	1 1 2 1	5000 6999 21530 5000	0.1030 0.1010 0.1000 0.0980	0.1200 0.1210 0.1220 0.1230	10929 900 1000 1000	1 1 1 1
TALEX	17,2000	09:07	2	17.20	0.00 %	1274	15.8000	17.2000	408	0	0	[+]
TLX	17.20 17.20	15.5000 18.9000	09:02 09:00 09:00 09:00	2 2 2 2	17,2000 17,2000 17,2000 17,2000	1 1 1 1	63 90 50 100	15.5000 15.0000 14.2000 14.0000	17.5000 18.0000 18.5000 18.9000	46 761 317 152	1 1 2 1
TAMEX	3,2200	09:29	86	3.02	6.62 %	249	2.7600	3.3800	245	1	3	[+]
TOS	3.02 3.50	2.4200 3.6200	09:10 09:08 09:08 09:02	55 400 399 44	3,5000 3,1000 3,1000 3,0200	1 1 2 1	245 400 1451 6	2.7400 2.7000 2.4200 2.0200	3.4600 3.5000 3.7000 3.7200	540 210 360 139	2 1 1 1
TARCZYNSKI	51,4000	13:13	1	50.20	0.39 %	4	50.2000	51.4000	21	0	5	[+]
TAR	50.20 51.40	45.2000 55.2000	12:30 09:31 09:00 09:00	6 2 90 10	51,4000 51,4000 50,2000 50,2000	4 1 2 2	114 20 55 114	50.0000 49.6000 49.5000 49.4000	52.8000 53.0000 54.0000 54.4000	20 3 95 4	1 2 4 1
TATRY MOUNTAIN	119,0000	17:00	10	0.00	0.00 %	80	117.0000	125.0000	68	0	0	[+]
TMR	0.00 0.00	108.0000 130.0000	16:14 12:45 15:43 13:56	25 30 41 25	119,0000 119,0000 119,0000 119,0000	1 0 0 0	5 0 0 0	102.0000 0.0000 0.0000 0.0000	127.0000 128.0000 129.0000 130.0000	49 30 9 41	2 1 1 2
TAURONPE	2,9400	17:00	1257	2.83	4.74 %	6700	2.9400	2.9510	6176	6 955	20 549	[+]
TPE	2.82 3.04	2.5470 3.1130	17:00 17:00 17:00 17:00	48 1583 300 3749	2,9400 2,9400 2,9400 2,9400	3 1 2 2	7704 1640 11122 5712	2.9370 2.9350 2.9340 2.9330	2.9520 2.9550 2.9560 2.9600	2914 2404 7800 18599	2 2 3 4
TAXNET	3,0200	15:33	30	0.00	0.00 %	20	2.8000	2.9400	200	0	0	[+]
TXN	0.00 0.00	2.4200 3.6200	15:32 15:32 15:31 15:31	601 249 20 40	2,5400 2,5600 3,0200 3,0000	1 1 1 2	200 200 200 1350	2.7000 2.6800 2.6400 2.6000	3.0000 3.0200 3.1000 3.2000	332 690 100 200	2 1 1 1
TELEMEDPL	1,7100	17:00	10	1.75	-2.29 %	171	1.6000	1.7100	90	9	14	[+]
TMP	1.54 1.85	1.4000 2.1000	16:43 16:43 16:31 16:31	13 67 11 11	1,7000 1,6600 1,6600 1,6600	1 1 1 1	31505 100 100 449	1.5500 1.4800 1.4400 1.4200	1.7200 1.8400 1.8500 1.9300	100 500 3376 1600	1 1 5 1
TELESTRADA	17,5000	17:00	10	0.00	0.00 %	130	16.9000	17.3000	967	0	0	[+]
TLS	0.00 0.00	14.0000 21.0000	16:26 16:26 10:06 13:24	259 100 241 100	17,0000 17,1000 17,0000 17,0000	2 2 2 0	323 234 320 0	16.8000 16.7000 16.1000 0.0000	17.5000 17.6000 17.7000 17.8000	315 300 608 1199	2 1 1 2
TELGAM	0,5360	17:00	1000	0.51	5.10 %	1525	0.5100	0.5360	3525	31	16	[+]
TLG	0.51 0.54	0.4080 0.6120	17:00 16:43 16:32 16:23	500 243 6000 2332	0,5360 0,5100 0,5100 0,5100	1 2 1 2	480 838 500 1900	0.5060 0.5020 0.5000 0.4970	0.5380 0.5400 0.5460 0.5600	500 10000 3112 311550	1 1 1 2
TERMO2PWR	0,1545	16:45	2446	0.15	0.00 %	10650	0.1510	0.1545	3109	33	5	[+]
T2P	0.15 0.15	0.1230 0.1840	16:45 15:24 15:24 11:17	7554 2446 4554 10446	0,1540 0,1540 0,1540 0,1540	4 2 1 1	36611 99433 10000 10522	0.1505 0.1500 0.1450 0.1420	0.1555 0.1560 0.1565 0.1670	5315 4748 8750 10000	1 1 1 1
TERMOREX	0,6950	09:18	15	0.70	0.00 %	3187	0.6800	0.6950	2737	0	0	[+]
TRR	0.70 0.70	0.6300 0.7600	14:09 14:09 16:49 16:49	1326 124 30 500	0,6950 0,6950 0,6950 0,6900	1 1 1 1	500 500 500 500	0.6750 0.6650 0.6500 0.6400	0.7000 0.7100 0.7150 0.7250	3500 500 500 500	2 1 1 1
TESGAS	3,2100	17:00	10	3.19	0.94 %	75	3.2000	3.2100	8974	5	16	[+]
TSG	3.18 3.21	2.8800 3.5000	16:10 16:10 16:08 16:08	2625 800 320 138	3,2000 3,2000 3,1900 3,1900	1 1 3 1	1022 559 1340 500	3.1900 3.1700 3.1600 3.1200	3.2200 3.2400 3.2500 3.2600	1000 800 10000 500	1 1 1 1
TEXT	90,3000	17:00	19	90.00	0.89 %	43	90.2000	90.9000	102	14	1 232	[+]
TXT	90.00 91.80	81.0000 99.0000	17:00 17:00 17:00 17:00	60 20 299 101	90,3000 90,3000 90,3000 90,3000	6 10 1 2	246 321 28 167	90.1000 90.0000 89.9000 89.8000	91.0000 91.1000 91.2000 91.3000	224 361 25 656	4 4 1 3
TORPOL	32,7000	17:01	40	32.30	1.24 %	137	32.7000	32.8500	49	13	412	[+]
TOR	32.20 32.90	29.1000 35.5000	17:00 17:00 17:00 17:00	143 28 62 62	32,7000 32,7000 32,7000 32,7000	1 4 4 1	250 1870 2517 120	32.6000 32.5500 32.5000 32.4000	32.9000 32.9500 33.0000 33.3500	300 90 15335 50	2 1 2 1
TOWERINV	4,3000	14:33	300	0.00	0.00 %	100	4.3000	4.3800	300	0	0	[+]
TOW	0.00 0.00	3.8800 4.7200	10:47 10:06 10:06 12:53	100 200 300 1000	4,4000 4,4000 4,4000 4,3400	1 1 1 1	469 4 191 1500	4.2800 4.2600 4.2400 4.2200	4.4000 4.5000 4.5800 4.8000	1800 387 173 1591	1 1 1 1
TOYA	7,4400	17:00	67	7.32	1.64 %	1538	7.3900	7.4400	29905	38	283	[+]
TOA	7.32 7.44	6.5900 8.0500	17:00 17:00 16:36 16:27	654 20 2 10963	7,4400 7,4400 7,4400 7,4000	1 1 2 1	2 2000 650 1000	7.3800 7.3600 7.3500 7.3300	7.4600 7.4800 7.4900 7.5000	405 500 1000 6279	1 1 1 4
TRAKCJA	2,5100	17:00	138	2.48	-0.79 %	6242	2.4700	2.5100	2616	75	189	[+]
TRK	2.48 2.55	2.2400 2.7200	17:00 17:00 16:49 16:49	4639 3 42 135	2,5100 2,5100 2,5200 2,4800	4 8 3 4	13000 13579 4707 3784	2.4600 2.4500 2.4400 2.4300	2.5200 2.5300 2.5400 2.5500	4108 4358 4420 11337	5 4 6 8
TRANSPOL	3,6200	13:49	72	3.52	2.84 %	2835	3.5400	3.5600	35	4	14	[+]
TRN	3.52 3.62	3.1700 3.8700	13:49 13:30 12:21 12:13	69 32 839 60	3,5600 3,5600 3,5600 3,5600	1 1 2 2	2907 400 706 600	3.4800 3.4700 3.4600 3.4000	3.6200 3.6800 3.7000 3.7900	2928 1350 2074 2150	1 1 1 2
TRUEGAMES	0,4700	16:37	1	0.45	-6.00 %	500	0.4220	0.4700	999	4	2	[+]
TGS	0.43 0.47	0.3620 0.5420	16:35 16:35 16:35 16:35	1400 1500 300 90	0,4300 0,4310 0,4370 0,4430	1 1 1 1	200 852 500 1500	0.4200 0.4110 0.4100 0.4060	0.4800 0.4900 0.4970 0.4980	300 400 1500 447	1 1 1 1
TSGAMES	86,0000	17:00	15	86.50	-0.12 %	9	85.8500	86.0000	526	36	3 151	[+]
TEN	85.00 88.30	77.8500 95.1500	17:00 17:00 17:00 17:00	15 15 93 71	86,0000 86,0000 86,0000 86,0000	2 1 3 3	6 1 3 312	85.8000 85.7500 85.7000 85.6000	86.3000 86.3500 86.4000 86.5000	1 50 1 3	1 1 1 3
ULMA	74,0000	09:44	1	73.00	-0.67 %	5	73.0000	74.0000	19	0	0	[+]
ULM	73.00 74.00	66.0000 80.0000	09:00 09:01 15:04 09:02	1 1 1 1	73,0000 74,5000 74,5000 74,5000	1 1 2 1	20 17 80 28	72.0000 71.0000 70.0000 69.0000	74.5000 75.0000 75.5000 76.5000	222 364 11 139	3 1 1 1
ULTGAMES	11,2000	14:54	9	11.15	0.45 %	30	10.8500	11.1500	250	1	6	[+]
ULG	10.80 11.20	10.0500 12.2500	14:22 14:21 14:21 14:21	20 5 11 67	11,2000 11,1500 11,1500 11,1500	1 2 2 1	5 29 200 552	10.8000 10.6500 10.6000 10.5500	11.2000 11.2500 11.3000 11.3500	679 84 231 116	4 2 2 2
UNIBEP	9,3000	16:04	200	9.44	0.00 %	100	9.2800	9.4400	193	7	63	[+]
UNI	9.30 9.44	8.5000 10.3500	16:04 16:04 16:04 16:04	321 876 100 400	9,3000 9,3000 9,3200 9,3200	1 1 1 3	5 50 50 659	9.2600 9.2400 9.2200 9.2000	9.4600 9.4800 9.5000 9.6000	51 405 941 100	1 2 4 1
UNICREDIT	151,7800	13:30	101	152.26	0.62 %	1	139.2400	153.5000	145	0	31	[+]
UCG	151.78 152.26	137.0400 167.4800	11:50 10:15 10:14 09:04	100 92 26 4	152,2600 150,8400 153,1000 153,4600	1 1 0 0	14 1 0 0	108.0200 64.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIFIED	0,2980	15:00	240	0.00	0.00 %	2000	0.2200	0.2980	1276	0	0	[+]
UFC	0.00 0.00	0.2400 0.3560	11:18 11:00 11:00 15:00	1 1 81 1	0,3000 0,3000 0,3000 0,3000	1 1 2 1	7400 3000 9000 2000	0.2160 0.2100 0.2000 0.1560	0.3000 0.3600 0.3700 0.3880	1673 2500 11800 6000	1 1 2 1
UNIMOT	133,8000	16:48	2	132.20	1.52 %	39	133.4000	134.0000	472	2	199	[+]
UNT	129.60 134.00	119.0000 145.4000	16:48 16:44 16:43 16:15	13 5 1 2	133,8000 133,4000 133,4000 133,8000	1 1 3 2	27 120 211 54	133.2000 133.0000 132.6000 132.4000	134.4000 134.6000 134.8000 135.0000	100 129 41 1435	1 2 2 5
URTESTE	96,0000	15:25	14	96.00	0.00 %	12	94.0000	96.0000	94	0	2	[+]
URT	96.00 96.00	86.4000 105.5000	15:16 11:45 17:00 12:06	5 3 1 100	96,0000 96,0000 96,0000 95,0000	2 1 2 1	190 40 26 80	92.0000 90.0000 85.4000 81.6000	100.0000 104.5000 105.0000 106.0000	42 20 16 1	2 1 1 1
VAKOMTEK	1,5000	12:28	367	1.49	-2.60 %	103	1.5000	1.7400	442	4	5	[+]
VKT	1.44 1.51	1.2000 1.7800	11:59 11:18 11:17 11:17	300 326 1000 121	1,5000 1,4400 1,4800 1,5000	1 1 2 1	685 256 2174 499	1.4600 1.4500 1.4400 1.3300	1.7500 1.7600 1.7700 1.8000	900 500 244 1333	1 2 1 2
VARSAV	0,6120	09:05	25	0.61	0.00 %	4300	0.5820	0.6120	775	0	0	[+]
VAR	0.61 0.61	0.4900 0.7340	15:00 14:57 14:56 14:56	198 1 112 300	0,6120 0,6120 0,5800 0,5840	3 1 1 1	6522 4100 6991 3500	0.5800 0.5760 0.5700 0.5620	0.6160 0.6180 0.6200 0.6220	3937 1600 1931 2025	1 1 1 1
VERBICOM	1,3800	12:55	5	1.35	2.99 %	20	1.3000	1.3800	45	0	0	[+]
VRB	1.35 1.38	1.0800 1.6200	12:22 10:12 09:40 09:40	50 20 40 50	1,3800 1,3700 1,3700 1,3500	1 1 1 1	20 50 100 154	1.2800 1.2600 1.2400 1.2300	1.3900 1.4000 1.4100 1.4200	50 1120 90 200	1 2 1 1
VERCOM	115,5000	16:23	43	114.00	0.43 %	65	115.0000	115.5000	12	1	69	[+]
VRC	114.00 116.00	103.0000 125.0000	15:17 14:28 13:10 12:16	35 5 2 4	115,5000 115,0000 115,0000 115,5000	2 4 4 2	46 52 59 39	114.0000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	619 186 50 193	2 2 1 2
VIDIS	5,1500	09:02	2	0.00	0.00 %	1	2.3800	4.9000	500	0	0	[+]
VDS	0.00 0.00	4.1200 6.1500	09:00 09:00 09:00 09:00	2 2 2 2	5,1500 5,1500 5,1500 5,1500	1 0 0 0	1 0 0 0	2.0000 0.0000 0.0000 0.0000	5.6500 6.3500 6.8500 6.9500	200 220 220 300	1 1 1 1
VIGOSYS	459,0000	16:18	1	464.00	-1.50 %	26	459.0000	464.0000	20	0	104	[+]
VGO	459.00 466.00	418.0000 510.0000	16:01 15:59 15:43 15:13	1 26 15 8	460,0000 460,0000 460,0000 460,0000	1 1 1 2	5 30 75 5	458.0000 456.0000 454.0000 453.0000	466.0000 467.0000 469.0000 473.0000	10 7 1 8	1 1 1 2
VINDEXUS	11,2500	17:00	312	11.20	0.00 %	14	11.1000	11.3500	71	3	29	[+]
VIN	11.05 11.35	10.1000 12.3000	17:00 17:00 17:00 16:39	211 81 9 9	11,2500 11,2500 11,2500 11,3500	2 6 2 1	459 2184 2050 1	11.0500 11.0000 10.9000 10.8000	11.4000 11.5000 11.6000 11.7000	219 788 940 618	2 2 1 3
VISION	0,0220	11:07	10950	0.00	0.00 %	1	0.0200	PKC	36000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 2	25000 50000 160000 150000	0.0175 0.0110 0.0105 0.0100	0.0100 0.0200 0.0220 0.0280	9148 5774 5000 20000	1 2 1 1
VIVID	0,6000	13:18	780	0.59	1.35 %	20	0.5900	0.5980	40	1	1	[+]
VVD	0.59 0.60	0.5360 0.6520	13:18 09:49 09:49 09:49	20 175 150 20	0,5980 0,6000 0,5980 0,5980	1 1 1 2	20 22 20 40	0.5860 0.5840 0.5820 0.5800	0.6000 0.6060 0.6080 0.6100	9928 20 1840 5040	9 1 4 3
VOTUM	46,0000	17:00	18	46.35	0.77 %	162	46.0000	46.3000	85	9	398	[+]
VOT	46.00 46.80	41.7500 50.9000	17:00 17:00 17:00 17:00	28 108 29 7	46,0000 46,0000 46,0000 46,0000	1 1 2 3	30 69 140 67	45.9500 45.9000 45.8000 45.7000	46.4000 46.5500 46.6000 46.6500	597 89 151 50	3 1 1 2
VOXEL	90,4000	17:04	13	91.00	-1.09 %	17	90.4000	91.2000	29	1	121	[+]
VOX	90.20 92.00	82.0000 100.0000	17:04 17:00 16:42 16:36	8 2 1 35	90,4000 90,4000 91,2000 90,2000	5 8 5 2	124 342 311 49	90.2000 90.0000 89.8000 89.6000	91.4000 91.6000 91.8000 92.0000	38 120 3104 468	1 2 3 5
VRFABRIC	7,3000	09:38	10	7.30	0.00 %	20	7.1200	7.3000	487	0	0	[+]
VFA	7.30 7.30	5.8400 8.7600	17:00 17:00 16:18 16:17	3 2 5 1	7,3000 7,3000 7,4000 7,3400	1 1 1 1	20 20 20 102	7.1000 7.0200 7.0000 6.9800	7.3800 7.4000 7.4400 7.4600	20 375 136 81	1 3 1 1
VRFACTORY	0,3780	16:40	20	0.38	-2.58 %	508	0.3500	0.3780	5980	58	21	[+]
VRF	0.36 0.39	0.3080 0.4600	16:39 16:39 16:38 16:37	3880 10000 10000 7000	0,3600 0,3600 0,3600 0,3600	1 3 2 1	400 1900 1000 2500	0.3440 0.3430 0.3420 0.3400	0.3790 0.3800 0.3820 0.3840	500 2480 1000 4920	1 1 1 1
VRGSA	3,3200	17:00	3	3.31	0.30 %	90	3.2700	3.3200	980	5	15	[+]
VRG	3.27 3.33	2.9800 3.6400	17:00 16:41 16:38 16:28	6 50 40 67	3,3200 3,2700 3,2700 3,2700	4 1 1 2	2543 26 100 3040	3.2600 3.2500 3.2400 3.2300	3.3300 3.3400 3.3500 3.3600	106 1588 2900 72	1 2 2 1
WARIMPEX	3,7300	16:27	20	3.72	3.61 %	276	3.6300	3.7300	1508	4	14	[+]
WXF	3.60 3.73	3.3500 4.0900	16:27 16:27 16:17 15:38	30 1 210 1	3,7200 3,7200 3,6400 3,7200	2 2 1 1	299 1300 1528 205	3.6000 3.5500 3.5400 3.5300	3.7800 3.8000 3.8600 3.8700	735 547 232 215	1 1 1 1
WASKO	1,6150	11:11	55	1.62	0.00 %	1700	1.5650	1.5900	2467	12	20	[+]
WAS	1.56 1.62	1.4550 1.7750	11:11 11:11 11:11 11:11	500 500 500 500	1,6100 1,6050 1,6000 1,5950	4 2 2 3	2927 1311 700 2400	1.5600 1.5550 1.5500 1.5450	1.5950 1.6000 1.6050 1.6100	450 500 500 1730	1 1 1 3
WAWEL	630,0000	15:34	3	626.00	0.32 %	7	624.0000	628.0000	11	0	29	[+]
WWL	626.00 630.00	564.0000 688.0000	14:46 13:08 13:08 10:36	1 2 30 4	626,0000 626,0000 626,0000 626,0000	4 6 1 1	13 58 5 11	622.0000 620.0000 618.0000 616.0000	630.0000 632.0000 634.0000 638.0000	13 6 16 16	1 3 1 1
WERTHHOLZ	0,2160	16:48	1	0.00	0.00 %	2252	0.1900	0.2060	6999	0	0	[+]
WHH	0.00 0.00	0.1730 0.2580	16:48 16:47 16:47 16:18	1579 1 516 4000	0,2100 0,2100 0,2000 0,2000	1 1 3 1	1000 3999 9650 8333	0.1660 0.1610 0.1600 0.1540	0.2080 0.2160 0.2180 0.2200	1850 2001 6000 15499	1 1 1 2
WESTREAL	0,5450	13:22	30	0.00	0.00 %	100	0.4700	0.5400	200	0	0	[+]
WRE	0.00 0.00	0.4360 0.6500	13:22 10:35 09:15 10:00	20 20 20 13	0,5300 0,5200 0,5200 0,5200	1 1 2 3	100 100 2250 11005	0.4600 0.4500 0.4400 0.4300	0.5450 0.5800 0.6000 0.6200	9614 200 100 100	2 1 1 1
WIELTON	7,8600	17:00	40	7.90	0.77 %	320	7.8600	7.8900	188	25	197	[+]
WLT	7.81 7.90	7.1100 8.6900	17:00 17:00 17:00 17:00	150 101 10 56	7,8600 7,8600 7,8600 7,8600	4 1 3 2	1050 10 554 450	7.8500 7.8400 7.8200 7.8100	7.9000 7.9300 7.9400 7.9700	1409 494 250 348	1 1 1 1
WIERZYCL	1,5200	16:43	79	1.52	-6.75 %	71	1.5200	1.6400	200	0	0	[+]
WRL	1.52 1.52	1.2200 1.8200	15:56 13:43 13:43 12:07	93 35 100 320	1,6300 1,5100 1,5300 1,5400	1 1 1 1	180 100 500 200	1.5100 1.5000 1.4900 1.4800	1.6600 1.6700 1.6800 1.7000	200 150 100 100	1 2 1 1
WIKANA	7,1000	17:00	129	7.10	-4.05 %	475	7.1000	7.3500	554	1	5	[+]
WIK	7.10 7.35	6.4000 7.8000	16:49 16:49 11:31 11:28	1 49 1 555	7,3500 7,3000 7,3000 7,1000	1 1 1 1	1100 190 85 380	7.0500 6.6500 6.5000 6.0000	7.4000 7.4500 7.5000 7.5500	1129 500 500 1298	2 1 1 1
WIRTUALNA	118,2000	17:00	3	120.00	-1.50 %	200	118.0000	119.6000	20	0	57	[+]
WPL	117.00 120.00	108.0000 132.0000	17:00 17:00 16:42 16:39	2 1 10 12	118,2000 118,2000 117,8000 117,8000	3 3 1 2	229 80 1 43	117.0000 116.2000 115.6000 115.2000	120.0000 120.2000 120.4000 121.0000	154 50 19 300	2 1 1 1
WITTCHEN	30,4500	17:01	50	30.10	1.50 %	174	30.3500	30.4500	620	34	1 024	[+]
WTN	30.10 30.90	27.1000 33.1000	17:00 17:00 17:00 17:00	53 77 23 24	30,4500 30,4500 30,4500 30,4500	2 2 7 3	100 226 1651 410	30.3000 30.2500 30.2000 30.1500	30.5000 30.5500 30.6500 30.7000	882 220 200 410	4 1 1 2
WOJAS	8,1800	15:35	992	8.18	0.25 %	8	8.1800	8.2000	16041	3	21	[+]
WOJ	8.16 8.18	7.3800 8.9800	15:31 15:05 15:05 12:32	110 5 5 1500	8,1600 8,1800 8,1800 8,1800	3 2 2 1	8629 16418 514 6	8.1600 8.1400 8.1200 8.1000	8.2400 8.2800 8.3000 8.3800	508 3094 400 400	1 2 1 1
WOODPCKR	9,0300	16:48	4	9.40	-1.85 %	46	9.0300	9.1900	326	4	37	[+]
WPR	9.00 9.40	8.4600 10.3400	13:45 10:42 10:42 10:38	9 122 78 65	9,1900 9,0000 9,0100 9,1900	1 2 1 1	5 38 1000 200	9.0100 9.0000 8.9000 8.8000	9.3000 9.3800 9.4000 9.6900	197 1071 523 10	1 1 2 1
XBSPROLOG	120,0000	16:33	14	120.00	4.35 %	20	115.0000	121.0000	26	0	6	[+]
XBS	120.00 120.00	96.0000 144.0000	16:33 16:33 13:15 09:33	17 6 10 2	120,0000 120,0000 120,0000 120,0000	1 1 1 1	2 4 13 18	105.0000 100.0000 99.0000 80.0000	122.0000 123.0000 124.0000 126.0000	28 11 18 23	3 1 1 1
XPLUS	1,5250	16:46	19	1.65	-2.24 %	147	1.5100	1.5250	3227	5	8	[+]
XPL	1.52 1.65	1.4850 1.8150	16:45 14:29 12:44 12:44	7 7 12 140	1,5200 1,5250 1,5200 1,5200	3 2 1 2	6414 430 30 31	1.5000 1.4700 1.4600 1.4500	1.5500 1.5900 1.5950 1.6000	82 300 30 230	2 1 1 2
XTB	62,7800	17:01	1000	61.80	1.59 %	16	62.7000	62.7800	356	254	15 850	[+]
XTB	61.60 62.84	55.6200 67.9800	17:01 17:00 17:00 17:00	644 45 80 160	62,7800 62,7800 62,7800 62,7800	1 1 1 5	4 98 229 953	62.6600 62.6400 62.6200 62.6000	62.8000 62.8200 62.8400 62.8600	90 602 447 1000	3 4 4 1
XTPL	144,0000	17:00	93	141.80	4.35 %	20	141.0000	144.0000	72	4	617	[+]
XTP	136.20 144.00	127.8000 155.8000	17:00 17:00 17:00 17:00	10 24 26 3	144,0000 144,0000 144,0000 144,0000	1 1 1 2	165 20 100 42	140.2000 140.0000 138.6000 138.0000	144.2000 144.8000 145.0000 146.6000	10 122 5 2	1 2 1 1
ZAMET	1,6350	17:00	2382	1.57	3.15 %	10	1.5800	1.6350	4448	12	19	[+]
ZMT	1.57 1.64	1.4100 1.7200	17:00 17:00 17:00 17:00	17 29 4 1000	1,6350 1,6350 1,6350 1,6350	2 1 1 1	2322 533 10 5000	1.5750 1.5650 1.5550 1.5500	1.6400 1.6500 1.6800 1.6850	2300 3000 300 2500	2 1 1 1
ZEPAK	19,7000	17:00	3	19.78	0.82 %	73	19.6200	19.7000	376	4	72	[+]
ZEP	19.50 19.78	17.8200 21.7500	17:00 16:37 16:12 16:12	1 1 207 93	19,7000 19,7000 19,7000 19,7000	1 4 4 1	188 469 990 100	19.5400 19.5200 19.5000 19.4800	19.7200 19.7600 19.7800 19.8000	60 485 145 588	1 1 1 3
ZORTRAX	0,2005	17:00	1300	0.21	-3.14 %	2000	0.1982	0.2005	700	281	57	[+]
ZRX	0.20 0.21	0.1648 0.2470	17:00 17:00 16:46 16:46	2000 15000 50 20195	0,2005 0,2005 0,2010 0,1990	1 2 1 1	7000 2999 2000 1000	0.1980 0.1974 0.1966 0.1962	0.2010 0.2035 0.2040 0.2050	29943 11000 10465 71300	1 2 1 5
ZREMB	3,7750	16:49	20	3.72	1.75 %	766	3.7200	3.7750	1246	16	59	[+]
ZRE	3.70 3.81	3.3450 4.0850	16:48 15:43 15:30 15:30	110 20 6 100	3,7200 3,7750 3,7750 3,7000	2 1 1 2	1490 49 303 1200	3.7150 3.7100 3.7000 3.6900	3.7800 3.7850 3.7900 3.8100	540 100 1430 499	1 1 1 1
ZUE	10,9500	17:00	133	10.80	1.39 %	377	10.9500	11.3000	182	12	135	[+]
ZUE	10.80 11.30	9.7200 11.8500	17:00 17:00 17:00 17:00	100 50 100 9	10,9500 10,9500 10,9500 10,9500	4 2 2 3	1857 254 79 503	10.9000 10.8500 10.8000 10.7000	11.3500 11.4000 11.4500 11.5000	494 1966 352 485	3 5 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	84443.7	+1.09%	17:09
WIG20	2479.1	+1.31%	17:09
WIG20 Fut	2490.0	+1.34%	17:04
WIG20USD	612.3	+0.99%	17:15
mWIG40	6221.7	+0.47%	17:09
sWIG80	24145.6	+0.38%	17:09

Notowania Świat
Dow	38239.7	+0.40%	22:02
Nasdaq	15927.9	+2.03%	22:01
Nikkei	37934.8	+0.81%	22:00
DAX	18166.9	+1.39%	17:31
Ropa WTI	83.7	+0.17%	22:59
Złoto	2340.1	+0.34%	22:00

Notowania Waluty
EUR/PLN	4.31827	+0.03%	22:00
CHF/PLN	4.41628	+0.13%	22:00
USD/PLN	4.03573	+0.31%	22:00
EUR/USD	1.07001	-0.27%	22:00
GBP/USD	1.24979	-0.13%	22:00
USD/JPY	157.891	+1.48%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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