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	2,6200	16:44	72	2.64	-0.76 %	209	2.6200	2.6300	380	11	29	[+]
06N	2.59 2.64	2.3800 2.9000	16:41 16:35 16:35 16:27	777 1000 942 1000	2,6200 2,6200 2,6200 2,6200	2 2 4 4	532 411 749 1605	2.6000 2.5900 2.5800 2.5700	2.6400 2.6500 2.6600 2.6700	1048 20 510 10	2 2 2 1
11B	218,0000	17:00	4	224.00	-2.68 %	1	217.2000	218.0000	114	15	3 267	[+]
11B	216.40 228.00	201.6000 246.4000	17:00 17:00 17:00 17:00	9 37 10 10	218,0000 218,0000 218,0000 218,0000	7 2 2 5	177 39 10 286	217.0000 216.8000 216.6000 216.4000	218.4000 218.8000 219.0000 220.0000	30 100 54 1	2 1 1 1
1SOLUTION	0,0920	16:49	2287	0.09	-0.65 %	13442	0.0898	0.0920	9315	113	10	[+]
ONE	0.09 0.09	0.0630 0.1170	16:49 16:49 16:24 15:49	19313 400 600 3500	0,0918 0,0918 0,0918 0,0902	2 2 1 1	9500 30700 3500 30000	0.0896 0.0894 0.0892 0.0890	0.0934 0.0936 0.0938 0.0948	2500 20000 11399 2000	1 1 2 1
3RGAMES	0,8500	17:00	1	0.82	4.94 %	5999	0.8500	0.8800	890	591	521	[+]
3RG	0.81 0.93	0.8080 0.9840	17:00 16:49 16:48 16:47	1 1000 20 10	0,8500 0,8800 0,8800 0,8800	3 3 5 2	4299 10368 25180 1099	0.8440 0.8420 0.8400 0.8320	0.8820 0.8900 0.8920 0.8940	2000 2000 7935 8000	1 1 2 2
4MASS	5,5200	17:04	2845	5.86	-6.28 %	2500	5.5000	5.5700	1166	70	399	[+]
4MS	5.43 5.92	5.2800 6.4400	17:04 17:03 17:02 17:02	87 1500 2105 2895	5,5200 5,5200 5,5200 5,5200	1 2 1 1	250 890 200 100	5.4900 5.4700 5.4400 5.4300	5.6900 5.7000 5.7400 5.7800	100 250 300 167	1 1 1 1
4MOBILITY	1,7000	15:40	90	1.74	-4.49 %	10	1.7000	1.7400	830	0	0	[+]
4MB	1.70 1.74	1.4000 2.0800	15:38 09:33 16:48 16:48	20 10 480 440	1,7000 1,7400 1,7800 1,7900	1 1 1 1	216 20 50 50	1.6200 1.6000 1.5800 1.5700	1.7800 1.7900 1.8500 1.9900	110 2000 150 20	1 1 2 1
7FIT	6,2000	09:45	163	0.00	0.00 %	339	5.9500	7.4500	200	0	0	[+]
7FT	0.00 0.00	4.9600 7.4000	15:10 14:12 12:52 09:40	160 1000 340 5	6,2000 5,9000 5,9500 5,8000	1 1 1 1	520 33 500 236	5.8500 5.5500 5.5000 5.4000	7.5000 9.4000 9.8000 9.9000	88 201 88 114	1 1 1 1
7LEVELS	7,4500	15:00	100	0.00	0.00 %	10	8.0000	8.1000	62	0	0	[+]
7LV	0.00 0.00	6.0000 8.9000	15:00 11:00 15:00 11:00	32 68 58 2	7,4000 7,4500 6,8500 7,4000	1 1 0 0	68 42 0 0	7.4000 6.8500 0.0000 0.0000	9.0000 13.2000 15.7000 50.0000	3 200 169 150	1 1 1 1
ABAK	3,3200	10:53	165	0.00	0.00 %	660	3.2000	3.3200	630	0	0	[+]
ABK	0.00 0.00	2.6600 3.9800	09:00 10:44 16:15 14:11	32 70 88 4	3,3200 3,3200 3,2000 3,3200	1 1 1 0	264 238 100 0	3.1600 2.6600 2.6000 0.0000	3.7800 3.8000 5.5500 0.0000	198 1200 442 0	1 1 1 0
ABPL	102,0000	17:00	5	103.00	-0.97 %	67	101.0000	102.0000	114	3	314	[+]
ABE	100.00 104.00	92.7000 113.2000	17:00 17:00 17:00 17:00	2 4 5 110	102,0000 102,0000 102,0000 102,0000	2 2 4 6	57 39 142 81	100.8000 100.6000 100.4000 100.2000	102.4000 102.8000 103.0000 103.2000	10 30 130 210	1 1 5 2
ABSINVEST	0,6500	09:28	1500	0.65	2.36 %	500	0.5800	0.6450	2598	4	3	[+]
AIN	0.65 0.65	0.5200 0.7700	09:28 15:37 15:14 15:14	2500 200 3000 4000	0,6450 0,6350 0,5800 0,5800	1 2 3 1	6000 4000 7900 1000	0.5750 0.5650 0.5600 0.5400	0.6500 0.6550 0.6600 0.6700	3108 500 500 3720	1 1 1 2
ACAUTOGAZ	32,3000	17:00	2	32.30	0.00 %	37	32.3000	32.4000	172	4	143	[+]
ACG	32.30 32.50	29.1000 35.5000	17:00 16:07 16:07 15:24	10 78 22 3	32,3000 32,4000 32,4000 32,4000	1 1 3 2	20 148 242 90	32.2000 32.1000 32.0000 31.6000	32.5000 32.6000 32.8000 32.9000	386 40 151 260	3 1 2 1
ACTION	21,0000	17:00	1	21.00	-0.24 %	94	21.0000	21.0500	97	11	233	[+]
ACT	18.90 21.15	18.9000 23.1000	17:00 17:00 16:31 16:31	16 1 94 1	21,0000 21,0000 21,0000 21,0000	6 1 3 1	12 18 121 18	20.9500 20.9000 20.8500 20.8000	21.1000 21.1500 21.2000 21.2500	23 1166 1014 100	5 6 15 7
ADATEX	0,2950	12:42	317	0.00	0.00 %	200	0.2740	0.2930	200	0	0	[+]
ADX	0.00 0.00	0.2360 0.3540	12:42 12:42 12:42 12:42	150 40 99 50	0,2930 0,2900 0,2870 0,2800	1 1 1 1	100 100 7000 200	0.2700 0.2660 0.2620 0.2610	0.2940 0.2950 0.2970 0.2980	6691 7081 5753 7000	1 2 1 1
ADIUVO	1,0200	17:01	958	1.03	0.49 %	20488	1.0000	1.0200	1520	85	87	[+]
ADV	1.00 1.06	0.9280 1.1300	17:00 17:00 16:44 16:21	993 5 3619 381	1,0200 1,0200 1,0050 1,0050	1 1 1 2	2000 2000 1500 5394	0.9980 0.9960 0.9920 0.9900	1.0250 1.0500 1.0550 1.0700	8380 5000 7000 3950	1 1 2 2
AERFINANC	0,0590	15:04	8000	0.06	19.19 %	14900	0.0410	0.0590	7999	50	3	[+]
AER	0.06 0.06	0.0410 0.0760	15:04 15:04 15:00 15:00	9512 4800 3200 1000	0,0590 0,0590 0,0590 0,0590	2 1 1 0	101000 36665 50000 0	0.0400 0.0350 0.0100 0.0000	0.0600 0.0690 0.0800 0.0830	9842 18133 500 1500	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	600	1.9600	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 393 1687	1 1 5 1
AGORA	9,9000	17:00	28	9.98	-0.80 %	132	9.7400	9.9000	118	5	47	[+]
AGO	9.72 10.00	9.0000 10.9500	17:00 17:00 16:11 16:02	59 7 54 68	9,9000 9,9000 9,9000 9,7400	4 1 1 2	713 30 200 190	9.7200 9.7000 9.6800 9.6400	9.9200 9.9800 10.0000 10.0500	200 347 3915 200	1 2 3 1
AGROLIGA	27,0000	16:40	10	27.20	-0.74 %	44	26.4000	27.2000	41	0	1	[+]
AGL	26.40 27.20	21.8000 32.6000	16:24 11:25 11:16 16:38	1 5 8 35	26,4000 26,4000 27,2000 27,2000	2 2 1 1	40 62 14 10	26.2000 26.0000 25.6000 25.4000	27.4000 27.6000 27.8000 28.0000	103 138 5 105	2 1 1 2
AGROTON	5,1800	17:04	3	5.72	-9.44 %	1117	5.1800	5.2800	100	45	228	[+]
AGT	4.97 5.72	4.6500 5.6600	17:00 17:00 17:00 17:00	442 58 217 1	5,1800 5,1800 5,1800 5,1800	1 1 1 1	833 1000 300 260	5.1400 5.1200 5.1000 5.0000	5.3200 5.3800 5.5800 5.6400	500 542 2000 110	1 2 1 1
AIGAMES	0,9700	15:15	25	0.95	0.00 %	1636	0.9500	0.9680	1671	1	1	[+]
ALG	0.95 0.97	0.8560 1.0450	11:31 11:17 11:15 09:38	11 100 200 663	0,9700 0,9700 0,9700 0,9500	1 2 1 1	11 515 11 50	0.9360 0.9300 0.9280 0.9260	0.9700 0.9740 0.9940 0.9960	265 1700 447 1822	2 1 3 2
AILLERON	21,7500	17:00	70	22.00	-1.14 %	116	21.7000	21.7500	1569	8	176	[+]
ALL	21.50 22.00	19.8000 24.2000	16:48 16:48 16:45 16:43	100 50 270 36	21,7000 21,7000 21,7000 21,7000	2 3 3 2	82 182 75 302	21.6000 21.5500 21.5000 21.4500	21.9000 21.9500 22.0000 22.3000	140 321 334 140	1 3 3 1
AIRWAY	0,2615	17:00	2200	0.27	-0.76 %	4513	0.2610	0.2630	1600	88	23	[+]
AWM	0.26 0.27	0.2415 0.2945	17:00 16:08 16:08 15:08	1800 5950 4050 487	0,2615 0,2630 0,2625 0,2610	1 5 2 1	10000 33175 14961 4970	0.2605 0.2600 0.2580 0.2570	0.2635 0.2640 0.2670 0.2675	13400 20000 4036 48998	1 1 1 1
AITON	0,4360	17:00	100	0.44	0.00 %	200	0.4030	0.4360	7600	22	9	[+]
AIT	0.38 0.44	0.3490 0.5220	17:00 17:00 17:00 17:00	200 200 200 1000	0,4360 0,4360 0,4360 0,4360	1 1 1 1	500 200 1690 8000	0.4020 0.3760 0.3720 0.3710	0.4370 0.4400 0.4420 0.4460	3150 200 200 3240	1 1 1 1
AKCEPTFIN	0,1660	11:00	100	0.00	0.00 %	4000	0.1300	0.1860	200	0	0	[+]
AFC	0.00 0.00	0.1330 0.1990	11:03 11:00 15:02 15:00	609 41 48 2	0,1660 0,1660 0,1640 0,1640	1 1 1 0	3000 6000 5000 0	0.1200 0.1000 0.0800 0.0000	0.1880 0.1900 0.1990 0.2000	200 5577 600 3450	1 1 2 1
ALIOR	102,2500	17:04	328	106.40	-3.63 %	3672	102.2500	102.3000	1150	802	82 192	[+]
ALR	100.50 106.50	95.7600 117.0000	17:04 17:03 17:02 17:02	100 7 100 100	102,2500 102,2500 102,2500 102,2500	2 3 3 2	1474 2189 3405 11959	102.2000 102.1500 102.1000 102.0500	102.3500 102.5000 102.8000 102.8500	1150 489 2757 2752	1 1 2 2
ALLEGRO	32,9650	17:03	20	33.50	-1.61 %	1798	32.9650	32.9950	13606	2 144	70 946	[+]
ALE	32.67 33.81	30.1500 36.8500	17:02 17:01 17:00 17:00	66 100 246 4635	32,9650 32,9650 32,9650 32,9650	2 2 2 2	2811 1448 5682 1071	32.9600 32.9550 32.9400 32.9350	33.0000 33.0150 33.0200 33.0250	28214 2435 400 4773	7 1 1 2
ALTA	2,0800	16:45	5	2.09	0.48 %	957	2.0300	2.0600	1000	4	8	[+]
AAT	2.08 2.09	1.8850 2.2900	16:19 15:38 15:38 13:44	195 77 308 5	2,0800 2,0800 2,0800 2,0800	2 1 2 1	1500 6 1206 658	2.0200 2.0100 1.9900 1.9800	2.0800 2.0900 2.1000 2.1100	793 1182 2000 150	2 1 2 1
ALTUSTFI	2,4000	17:00	1	2.42	-2.44 %	1000	2.3100	2.4000	5149	28	66	[+]
ALI	2.31 2.42	2.1800 2.6600	16:03 16:03 14:17 14:13	958 1200 2700 19970	2,4000 2,4000 2,3100 2,3100	1 1 2 1	1000 800 1084 596	2.2900 2.2200 2.2000 2.1600	2.4200 2.4400 2.4600 2.4900	405 1000 391 1504	1 1 1 1
AMBRA	21,3500	17:00	10	21.35	0.00 %	104	21.3500	21.4000	369	4	83	[+]
AMB	21.10 21.45	19.2200 23.4500	17:00 16:22 16:22 16:22	18 13 10 12	21,3500 21,2000 21,2000 21,2000	1 5 3 7	5 2642 265 426	21.2000 21.1500 21.1000 21.0500	21.4500 21.5000 21.5500 21.6000	148 750 256 275	4 5 5 4
AMICA	62,0000	17:04	180	61.40	-2.36 %	33	61.9000	62.0000	96	2	136	[+]
AMC	61.40 63.10	55.3000 67.5000	17:03 17:00 17:00 15:40	204 20 6 53	62,0000 62,0000 62,0000 62,0000	2 2 4 2	65 4 153 131	61.6000 61.5000 61.4000 61.2000	62.2000 62.3000 62.4000 62.9000	48 12 29 56	1 1 1 1
AMREST	17,5800	17:02	200	17.60	1.03 %	290	17.5800	17.6000	200	90	1 576	[+]
EAT	17.40 17.70	15.8400 19.3600	17:02 17:00 17:00 17:00	10 176 100 113	17,5800 17,5800 17,5800 17,5800	1 1 1 1	234 300 2339 30	17.5000 17.4400 17.4000 17.3000	17.6400 17.6600 17.6800 17.7400	748 1000 1300 983	2 1 3 2
ANALIZY	25,4000	14:22	41	0.00	0.00 %	25	26.0000	27.0000	150	0	0	[+]
AOL	0.00 0.00	20.4000 30.4000	12:42 14:57 14:57 11:15	50 20 16 27	26,6000 27,0000 27,0000 27,0000	2 1 1 1	61 25 76 65	25.4000 25.0000 24.8000 24.2000	28.0000 28.8000 29.8000 30.8000	70 45 25 47	2 1 1 1
ANSWEAR	28,7500	17:00	4	28.80	0.17 %	381	28.6000	28.7500	38	5	141	[+]
ANR	28.50 28.95	25.9500 31.6500	16:43 16:42 16:40 16:32	19 8 66 170	28,6000 28,7500 28,5000 28,5000	3 1 1 2	286 441 50 722	28.5000 28.4500 28.4000 28.2000	28.8000 28.8500 28.9000 28.9500	204 1309 848 135	2 1 2 2
APANET	1,0600	11:46	21	1.06	8.16 %	202	0.9800	1.0400	5	0	0	[+]
APA	1.06 1.06	0.8500 1.2700	15:36 11:33 11:33 09:10	20 40 70 10	0,9800 1,0100 1,0100 1,0100	1 1 1 1	200 20 50 50	0.9700 0.9600 0.9500 0.9400	1.0500 1.0600 1.0900 1.1000	1000 179 200 200	1 1 1 1
APATOR	18,5200	17:04	33	18.60	-0.22 %	288	18.5200	18.5800	1	6	119	[+]
APT	18.50 18.80	16.7400 20.4500	17:00 17:00 17:00 16:20	49 2 3 15	18,5200 18,5200 18,5200 18,6000	7 1 3 5	894 2 207 1572	18.5000 18.4600 18.4200 18.4000	18.6000 18.6200 18.6400 18.6600	103 1 1 52	1 1 1 3
APIS	0,0215	15:00	39282	0.02	2.38 %	52000	0.0215	0.0230	14600	86	2	[+]
ASA	0.02 0.02	0.0150 0.0270	11:00 11:00 11:00 15:00	28300 2000 16390 100000	0,0210 0,0210 0,0210 0,0210	1 3 4 1	20000 57473 285000 29999	0.0210 0.0205 0.0200 0.0185	0.0235 0.0240 0.0245 0.0250	28300 54417 150000 117344	1 1 1 2
APLISENS	19,4000	16:10	15	19.30	0.52 %	20	18.9500	19.4500	217	0	7	[+]
APN	19.00 19.40	17.4000 21.2000	14:27 13:38 13:29 13:01	17 69 1 4	19,4000 19,3000 19,4000 19,4000	1 1 1 1	23 75 5 83	18.9000 18.8000 18.7500 18.7000	19.5000 19.5500 19.6000 19.7000	22 76 30 74	2 3 2 1
APOLLO	0,5400	15:02	130	0.00	0.00 %	1000	0.5000	0.5500	910	0	0	[+]
APC	0.00 0.00	0.4320 0.6450	15:01 15:01 15:00 15:00	1000 970 1000 278	0,5400 0,5400 0,5400 0,5400	1 1 1 1	1112 1000 1000 1000	0.4500 0.4000 0.3000 0.2000	0.6400 0.6500 0.6900 0.6950	1100 770 998 2235	1 1 1 1
APS	7,4000	12:14	9	7.40	0.00 %	90	7.0500	7.4000	224	0	0	[+]
APS	7.40 7.40	5.9500 8.8500	16:40 16:40 15:51 12:23	175 36 75 2	7,4000 7,4000 7,4000 7,4500	3 2 2 1	137 267 980 25	7.0000 6.9500 6.9000 6.8000	7.4500 7.7500 7.8500 7.9000	158 308 180 600	1 1 2 1
APSENERGY	3,3500	17:01	300	3.20	7.03 %	12	3.3400	3.3500	5506	15	51	[+]
APE	3.12 3.60	3.1700 3.8700	17:00 17:00 17:00 17:00	700 4 12 8	3,3500 3,3500 3,3500 3,3500	1 1 2 1	12 12 2462 146	3.2700 3.2300 3.2100 3.2000	3.5500 3.6000 3.6200 3.6300	1000 281 49 750	1 2 2 1
AQUABB	15,1000	11:12	5	15.60	-3.21 %	5	14.8000	15.3000	10	0	1	[+]
AQU	15.10 15.60	12.5000 18.7000	09:17 09:17 09:00 12:41	70 5 5 65	15,1000 15,1000 15,6000 15,6000	1 3 1 1	5 18 5 5	14.5000 14.4000 14.2000 14.1000	15.4000 15.6000 15.9000 16.0000	135 10 66 220	1 1 1 2
AQUAPOZ	12,8000	09:00	2	12.80	0.00 %	2	11.4000	11.5000	195	0	0	[+]
AQA	12.80 12.80	10.3000 15.3000	09:00 09:00 09:00 09:18	2 2 2 2	12,8000 12,8000 12,9000 12,9000	1 1 1 1	200 200 79 100	11.0000 10.6000 9.0500 8.1000	12.8000 12.9000 13.5000 13.8000	185 21 216 500	1 1 1 1
ARCHICOM	42,1000	17:00	88	42.30	-0.47 %	144	41.7000	42.1000	165	1	21	[+]
ARH	41.70 42.30	38.1000 46.5000	17:00 17:00 17:00 16:47	2 2 18 1	42,1000 42,1000 42,1000 42,1000	1 1 1 3	40 50 39 840	41.1000 41.0000 40.7000 40.6000	42.3000 42.4000 42.6000 42.7000	1250 500 87 51	1 1 1 2
ARCTIC	15,3000	17:00	300	15.26	0.00 %	1000	15.2600	15.4400	200	39	604	[+]
ATC	15.02 15.58	13.7400 16.7800	17:00 17:00 17:00 16:35	18 2 28 150	15,3000 15,3000 15,3000 15,3200	2 1 4 7	350 2 1028 861	15.2400 15.2200 15.1200 15.1000	15.4600 15.4800 15.5000 15.5200	500 210 204 5	1 2 2 1
ARTGAMES	0,4820	14:32	180	0.52	-6.41 %	2600	0.4800	0.4820	13290	5	3	[+]
ARG	0.48 0.55	0.4120 0.6150	14:15 11:08 10:23 10:21	20 37 2074 450	0,4820 0,5100 0,4800 0,4800	1 1 1 1	50 150 1000 2146	0.4720 0.4700 0.4680 0.4660	0.5000 0.5100 0.5200 0.5300	50000 213 200 1000	1 1 1 1
ARTIFEX	15,7000	16:45	1	16.00	-1.88 %	122	15.5600	15.6800	257	2	30	[+]
ART	15.52 16.00	14.4000 17.6000	16:35 15:34 15:34 15:29	200 54 166 60	15,5800 15,5600 15,5600 15,5600	1 1 1 1	60 120 510 352	15.5400 15.5200 15.5000 15.4600	15.7000 15.8600 15.9000 15.9400	2850 443 400 134	1 1 2 1
ASBIS	26,0000	17:01	100	26.60	-2.26 %	49	25.9800	26.0000	745	136	3 578	[+]
ASB	25.80 26.74	23.9400 29.2600	17:00 17:00 17:00 17:00	241 298 1 123	26,0000 26,0000 26,0000 26,0000	3 2 1 1	703 210 107 500	25.9000 25.8800 25.8600 25.8400	26.0400 26.0600 26.0800 26.1000	1430 200 88 107	3 1 2 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2319	PKC	PKC	319	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 1	2000 30000 1000 200000	0.2740 0.2500 0.0600 0.0500	0.2000 0.2300 0.2400 0.2740	1800 3330 14305 5000	1 2 4 1
ASSECOBS	84,8000	17:00	17	84.00	2.42 %	4	84.8000	85.0000	68	3	237	[+]
ABS	80.20 85.20	75.6000 92.4000	17:00 16:47 16:44 16:44	1 10 13 14	84,8000 85,0000 85,0000 85,0000	1 1 2 3	12 163 53 156	84.4000 83.4000 80.4000 80.2000	85.2000 85.6000 85.8000 86.0000	125 88 46 178	2 4 3 3
ASSECOPOL	155,6000	17:04	2000	154.60	0.39 %	35	155.1000	155.6000	2028	123	18 883	[+]
ACP	151.10 155.90	139.2000 170.0000	17:04 17:02 17:02 17:00	28 100 100 31	155,6000 155,6000 155,6000 155,6000	2 2 2 2	1494 227 1229 470	155.0000 154.9000 154.7000 154.6000	155.7000 155.8000 155.9000 156.0000	1036 1509 325 543	4 1 1 4
ASSECOSEE	60,2000	17:00	4	60.10	0.17 %	1	59.8000	60.4000	30	2	90	[+]
ASE	59.40 60.20	54.1000 66.1000	17:00 16:46 16:44 16:23	54 4 7 6	60,2000 59,9000 60,2000 60,2000	1 1 1 2	238 63 63 73	59.6000 59.5000 59.4000 59.3000	60.5000 60.6000 60.8000 60.9000	20 50 63 63	1 2 1 1
ASTARTA	53,0000	17:00	1	52.60	0.19 %	4999	53.0000	53.2000	80	17	900	[+]
AST	52.20 53.40	47.3500 57.8000	17:00 16:49 16:49 16:49	10 27 23 7	53,0000 52,8000 52,8000 53,0000	1 2 2 1	1769 889 58 300	52.8000 52.5000 52.3000 52.2000	53.3000 53.4000 53.5000 53.8000	102 450 10 85	3 6 1 1
ASTRO	0,0810	12:53	205	0.00	0.00 %	800	0.0740	0.0810	1400	0	0	[+]
ASR	0.00 0.00	0.0570 0.1050	12:53 09:35 12:54 15:37	1795 350 300 2000	0,0810 0,0810 0,0810 0,0810	1 1 1 1	1000 300 1000 250	0.0725 0.0720 0.0710 0.0700	0.0815 0.0850 0.0855 0.0880	2574 990 1400 77371	1 1 1 1
ATAL	61,1000	17:00	2	61.20	-0.65 %	116	61.1000	61.4000	1155	17	1 014	[+]
1AT	61.10 61.50	55.1000 67.3000	17:00 17:00 16:48 16:48	2 10 22 6	61,1000 61,1000 61,3000 61,3000	3 1 2 1	7 45 2541 11	61.0000 60.9000 60.8000 60.7000	61.5000 61.6000 61.8000 61.9000	101 151 100 128	3 3 1 4
ATCCARGO	15,2000	16:26	20	15.50	-1.94 %	83	15.2000	15.4500	20	1	15	[+]
ATA	15.20 15.50	12.4000 18.6000	14:07 12:40 11:00 10:38	1 64 76 99	15,5000 15,5000 15,5000 15,2000	1 2 1 1	400 1200 386 288	15.1500 15.0500 15.0000 14.8500	15.5000 15.8000 15.9000 15.9500	124 559 175 1380	1 1 1 3
ATENDE	3,1100	15:30	710	3.07	1.30 %	530	3.0200	3.0700	1770	9	29	[+]
ATD	3.00 3.11	2.7700 3.3700	15:30 14:49 13:58 13:57	390 500 397 225	3,0700 3,0200 3,1100 3,0700	1 2 2 1	555 2936 1050 3000	3.0100 3.0000 2.9800 2.9700	3.0800 3.1000 3.1200 3.1600	2246 450 1309 1002	1 1 2 1
ATLANTAPL	18,1000	14:28	100	0.00	0.00 %	626	17.8000	18.0500	132	0	0	[+]
ATP	0.00 0.00	16.3000 19.9000	14:17 12:38 12:38 16:45	70 8 142 20	17,9000 17,9000 17,9000 18,0500	1 1 2 1	56 142 300 200	17.7000 17.6000 17.4000 17.3000	18.1000 18.2000 18.4000 18.5000	45 61 465 100	1 1 2 1
ATLANTIS	2,0200	17:00	1	2.02	-0.98 %	977	1.9700	2.0200	15203	3	7	[+]
ATS	1.97 2.04	1.8200 2.2200	15:30 14:58 14:38 14:12	7 600 3 1	1,9700 1,9700 1,9700 2,0400	1 1 2 1	387 2000 3436 820	1.9650 1.9600 1.9500 1.9450	2.0400 2.0500 2.0700 2.0800	1454 480 700 980	3 1 1 1
ATMGRUPA	3,8400	16:47	207	3.87	-2.54 %	454	3.7900	3.8400	1393	22	86	[+]
ATG	3.75 3.89	3.4900 4.2500	16:47 16:44 16:40 16:40	313 259 28 72	3,8400 3,8400 3,8400 3,8400	5 1 1 9	1441 285 600 11946	3.7800 3.7700 3.7600 3.7500	3.8500 3.8600 3.8800 3.8900	1000 2919 909 3077	1 1 1 4
ATOMJELLY	0,9500	17:00	100	1.03	-8.65 %	1992	0.8900	0.9500	1850	19	18	[+]
ATJ	0.88 1.03	0.8250 1.2300	15:26 15:26 15:26 13:56	2030 1000 570 50	0,8800 0,8850 0,8900 0,9500	2 1 2 1	857 1990 3190 200	0.8800 0.8650 0.8250 0.8200	0.9600 0.9700 0.9750 0.9800	300 200 2100 1300	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	15299	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	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
ATREM	24,8000	16:10	1	24.90	-0.40 %	52	24.5000	24.8000	650	1	36	[+]
ATR	24.40 25.00	22.5000 27.3000	15:54 15:44 15:44 15:38	4 3 7 48	24,8000 24,8000 24,6000 24,5000	4 7 4 4	470 493 236 114	24.4000 24.3000 24.2000 24.1000	24.9000 25.0000 25.1000 25.2000	200 502 52 29	2 3 2 1
AUTOPARTN	19,9200	17:02	416	20.00	-0.30 %	6000	19.8400	19.9200	1315	154	3 058	[+]
APR	19.60 20.50	18.0000 22.0000	17:02 17:02 17:00 17:00	45 39 227 190	19,9200 19,9200 19,9200 19,9200	1 1 1 1	100 1489 1489 1489	19.7400 19.7000 19.6600 19.6400	19.9600 19.9800 20.0000 20.0500	100 1689 1200 2048	1 3 3 2
AUXILIUM	1,3400	16:34	47	1.31	-1.47 %	100	1.3200	1.3550	1088	7	9	[+]
AUX_	1.31 1.36	1.0500 1.5700	16:00 15:30 14:56 14:31	74 53 10 228	1,3550 1,3350 1,3550 1,3550	1 1 1 1	1950 1627 333 1163	1.3100 1.3050 1.3000 1.2900	1.3600 1.3700 1.3800 1.3900	2147 134 1000 200	2 1 2 1
AZTEC	1,8800	13:56	2	1.87	0.53 %	45	1.8200	1.8800	98	1	1	[+]
AZC	1.82 1.88	1.5000 2.2400	13:35 12:36 09:36 09:36	5 540 1 25	1,8200 1,8800 1,8800 1,8700	1 1 1 2	20 50 100 642	1.8000 1.7700 1.7500 1.7400	1.9000 1.9200 1.9500 2.0000	100 100 100 20	1 1 1 1
BALTICON	17,0000	14:47	25	17.80	-4.49 %	477	17.0000	17.9000	276	1	11	[+]
BLT	17.00 18.00	14.3000 21.2000	11:05 10:59 10:57 10:50	70 6 2 230	17,9000 17,9000 18,0000 17,9000	1 2 1 1	2 133 10 10	16.5000 16.4000 16.2000 16.0000	18.0000 18.7000 19.0000 19.2000	45 113 200 47	1 1 1 2
BBIDEVNFI	5,4500	12:40	120	5.35	1.87 %	91	5.3500	5.4000	110	0	1	[+]
BBD	5.35 5.45	4.8200 5.8500	09:54 09:00 15:55 15:55	1 6 196 144	5,3500 5,3500 5,3500 5,3500	2 1 3 2	2190 225 425 324	5.3000 5.2500 5.1500 5.1000	5.4500 5.5500 5.6000 5.6500	180 1064 372 1000	1 3 2 1
BEDZIN	47,5000	17:04	105	50.00	-5.38 %	337	47.5000	47.5500	39	81	3 912	[+]
BDZ	45.75 52.00	45.0000 55.0000	17:04 17:04 17:03 17:03	123 22 478 22	47,5000 47,5000 47,5000 47,5000	2 2 2 1	216 65 13 76	47.3500 47.3000 47.0000 46.8500	47.6000 47.6500 47.7000 47.7500	50 60 120 200	1 1 1 1
BELEAF	4,0000	11:00	10	0.00	0.00 %	20	3.8000	4.0800	20	0	0	[+]
BLF	0.00 0.00	3.2000 4.8000	11:00 11:00 15:00 15:00	209 10 100 50	4,0000 4,0000 3,9000 3,8000	1 1 1 1	20 20 20 25	3.7800 3.7600 3.7400 3.7000	4.2600 4.2800 4.3000 4.3200	20 20 422 463	1 1 1 1
BENEFIT	3 260,0000	17:01	5	3,270.00	-0.31 %	7	3255.0000	3260.0000	154	4	13 314	[+]
BFT	3,210.00 3,270.00	2945.0000 3595.0000	17:00 17:00 17:00 17:00	12 100 27 1	3 260,0000 3 260,0000 3 260,0000 3 260,0000	1 2 2 2	6 24 16 18	3250.0000 3245.0000 3240.0000 3235.0000	3265.0000 3270.0000 3275.0000 3280.0000	143 92 48 33	4 7 3 3
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	11506	0.2300	PKC	22530	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	10 30000 0 0	0.2100 0.0300 0.0000 0.0000	0.1100 0.1500 0.1750 0.2000	20000 4000 3588 1675	1 1 1 2
BEST	31,0000	17:00	10	31.00	0.65 %	114	31.0000	31.6000	26	0	11	[+]
BST	31.00 31.80	28.0000 34.0000	16:33 14:55 09:29 09:25	7 50 45 250	31,0000 31,0000 31,8000 31,0000	1 1 1 1	250 8 16 35	30.6000 30.2000 29.6000 28.2000	31.8000 32.0000 33.0000 33.8000	23 1380 51 100	2 3 1 1
BETACOM	4,5400	15:03	300	4.44	2.25 %	160	4.4200	4.5400	1700	6	28	[+]
BCM	4.44 4.54	4.0000 4.8800	12:41 12:41 12:41 12:41	239 1 65 1800	4,5200 4,5200 4,5000 4,4800	1 1 1 1	1850 927 2000 112	4.4000 4.3400 4.3200 4.2400	4.5600 4.5800 4.6000 4.6800	282 2100 900 1054	1 2 2 2
BIGCHEESE	12,9800	16:37	2	13.00	0.15 %	173	12.6400	12.9800	32	2	31	[+]
BCS	12.62 13.10	11.7000 14.3000	16:32 16:09 15:46 15:42	70 2 7 699	12,6400 12,9800 12,6400 12,6200	1 3 1 2	485 259 93 334	12.6200 12.6000 12.5400 12.5200	13.0000 13.0800 13.1000 13.1800	100 430 695 80	1 2 2 1
BINARY	3,0000	17:00	2	3.00	-3.23 %	15	2.8800	3.0000	993	0	0	[+]
BHX	2.90 3.00	2.4000 3.6000	16:25 12:56 10:56 12:47	80 20 5 11	2,9000 2,9600 3,0000 3,1000	1 1 1 1	50 25 100 100	2.8400 2.8000 2.7600 2.6200	3.0800 3.1000 3.1600 3.2000	150 1000 50 16	1 1 1 1
BIOCELTIX	124,0000	17:01	71	122.00	2.65 %	86	123.2000	124.0000	3574	22	2 783	[+]
BCX	121.80 129.00	109.8000 134.2000	17:00 17:00 17:00 17:00	40 4 23 177	124,0000 124,0000 124,0000 124,0000	1 1 2 2	61 17 76 90	123.0000 121.8000 121.6000 121.4000	124.2000 124.6000 124.8000 125.0000	16 20 20 50	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	22359	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 1 1 1	500 400 1000 250	0.0500 0.0400 0.0300 0.0200	0.1100 0.1300 0.1340 0.1360	4990 3200 100250 51000	2 1 2 2
BIOGENED	31,8000	09:03	21	31.80	13.57 %	20	30.0000	31.8000	60	0	1	[+]
BGD	31.80 31.80	25.6000 38.0000	09:00 09:53 09:44 09:05	10 16 74 19	31,8000 28,0000 28,0000 27,2000	1 1 1 1	56 55 30 2	26.8000 22.4000 20.2000 1.0000	32.0000 32.6000 38.2000 0.0000	230 400 26 0	2 2 1 0
BIOMASS	0,1245	14:29	400	0.13	-1.19 %	2615	0.1205	0.1230	12540	135	17	[+]
BEP	0.12 0.13	0.1010 0.1510	14:21 14:21 14:21 14:21	1000 7185 300 1005	0,1250 0,1205 0,1205 0,1205	2 1 1 2	1125 158 444 206	0.1200 0.1195 0.1175 0.1170	0.1235 0.1240 0.1255 0.1270	6185 3000 900 15305	1 2 2 2
BIOMAXIMA	12,6500	17:00	5	12.80	-1.56 %	704	12.5000	12.6500	373	3	37	[+]
BMX	12.50 12.90	11.5500 14.0500	16:29 15:44 15:03 14:59	40 5 5 54	12,6500 12,6500 12,6500 12,5000	2 3 3 3	150 190 495 400	12.4500 12.4000 12.3500 12.3000	12.7000 12.7500 12.8000 12.8500	185 100 240 424	3 2 3 4
BIOTON	3,7500	17:00	182	3.80	-1.57 %	38926	3.7000	3.7500	2350	126	469	[+]
BIO	3.68 3.80	3.4200 4.1800	17:00 17:00 17:00 17:00	1148 2781 71 1	3,7500 3,7500 3,7500 3,7500	1 1 1 4	545 20 1500 1333	3.6900 3.6700 3.6600 3.6500	3.7600 3.7800 3.7900 3.8000	3183 876 3021 4725	1 1 2 10
BIZTECH	0,1460	15:13	364	0.14	11.45 %	3500	0.1330	0.1450	14000	18	2	[+]
BTK	0.13 0.15	0.1110 0.1650	15:13 15:13 15:13 15:13	2500 9053 3983 100	0,1390 0,1390 0,1380 0,1370	1 1 2 1	3000 6000 9777 6000	0.1320 0.1310 0.1300 0.1290	0.1460 0.1480 0.1570 0.1580	9336 18000 4499 4900	2 2 1 1
BKDGAMES	2,8000	16:44	500	2.99	-6.35 %	742	2.7800	2.9000	30	2	7	[+]
BKD	2.76 2.99	2.4000 3.5800	14:16 12:25 12:23 12:23	500 200 305 30	2,7800 2,7600 2,7600 2,7600	1 1 1 1	195 137 10 1500	2.7400 2.7300 2.7200 2.7000	2.9100 2.9200 2.9500 2.9600	500 30 30 32	1 1 1 2
BLACKPOIN	0,3060	12:09	4233	0.34	-4.38 %	1500	0.3080	0.3300	6450	20	6	[+]
BPN	0.31 0.34	0.2720 0.4040	12:09 12:09 12:09 09:00	3500 9267 3000 50	0,3080 0,3100 0,3120 0,3380	2 1 1 2	2767 25000 550 14000	0.3060 0.3040 0.3020 0.3000	0.3320 0.3360 0.3380 0.3440	9267 7586 1600 6500	1 1 1 1
BLACKROSE	1,1500	17:00	402	0.83	48.96 %	1000	1.1000	1.1500	5054	136	126	[+]
BRP	0.78 1.17	0.7940 1.1900	17:00 17:00 17:00 17:00	598 1289 102 398	1,1500 1,1500 1,1500 1,1500	2 1 1 1	6000 800 2000 501	1.0500 1.0400 1.0000 0.9960	1.1700 1.1800 1.1900 1.3400	900 100 1386 560	3 1 2 1
BLOOBER	31,3000	17:00	20	30.95	0.97 %	411	30.9000	31.3000	401	93	2 900	[+]
BLO	30.00 31.80	27.9000 34.0000	17:00 17:00 17:00 17:00	140 139 13 17	31,3000 31,3000 31,3000 31,3000	1 1 1 1	411 411 411 411	30.8500 30.8000 30.7500 30.7000	31.3500 31.4000 31.4500 31.5000	1 300 400 224	1 2 1 2
BNPPL	105,5000	17:00	22	109.00	-3.65 %	500	105.0000	105.5000	206	2	163	[+]
BNP	104.00 109.00	98.2000 119.5000	17:00 17:00 17:00 16:45	19 15 45 41	105,5000 105,5000 105,5000 105,5000	1 3 2 3	50 168 119 97	104.5000 104.0000 103.5000 103.0000	106.5000 107.0000 108.0000 108.5000	159 99 1 16	1 1 1 2
BOGDANKA	21,7500	17:00	36	21.70	1.16 %	100	21.6000	21.7500	264	32	688	[+]
LWB	21.15 21.90	19.5400 23.8500	17:00 17:00 17:00 16:49	16 18 48 4	21,7500 21,7500 21,7500 21,8500	5 1 6 6	394 20 489 1118	21.5500 21.5000 21.4500 21.4000	21.8000 21.8500 21.9000 21.9500	444 2531 1924 386	3 4 3 4
BOOMBIT	7,2600	11:52	10	7.26	0.83 %	64	7.2200	7.2600	981	0	2	[+]
BBT	7.26 7.26	6.5400 7.9800	11:15 11:15 09:43 16:21	156 44 9 250	7,2600 7,2600 7,2600 7,2000	3 2 1 2	604 240 110 500	7.2000 7.1800 7.1200 7.1000	7.3000 7.3800 7.4400 7.5000	250 3526 30 150	1 2 1 1
BORYSZEW	6,0800	17:04	137	6.18	-0.33 %	4175	6.0800	6.1600	500	310	1 916	[+]
BRS	6.06 6.42	5.5800 6.7800	17:04 17:00 17:00 17:00	2106 358 150 30	6,0800 6,0800 6,0800 6,0800	8 8 9 23	4260 2270 4226 8134	6.0600 6.0400 6.0200 6.0000	6.1800 6.2000 6.2200 6.2600	1298 2410 4536 7512	2 2 4 7
BOS	11,1600	17:00	1	11.24	-0.71 %	126	11.0800	11.1600	67	9	100	[+]
BOS	11.02 11.24	10.1200 12.3600	17:00 17:00 17:00 15:56	74 41 66 1	11,1600 11,1600 11,1600 11,1600	2 2 6 2	60 131 1737 115	11.0600 11.0200 11.0000 10.9800	11.2000 11.2200 11.2400 11.3000	220 10 355 335	1 1 2 3
BOWIM	4,8800	16:42	3	5.02	-2.40 %	203	4.7500	4.8800	95	17	81	[+]
BOW	4.61 5.04	4.5200 5.5200	16:28 16:25 16:25 16:25	2 988 3 3	4,8800 4,8500 4,8400 4,8400	2 1 4 6	303 200 3540 134	4.7400 4.7300 4.7200 4.7100	4.8900 4.9000 4.9100 4.9200	90 100 300 100	1 1 1 1
BPC	0,1440	16:39	1950	0.00	0.00 %	500	0.1340	0.1440	3140	0	0	[+]
BPC	0.00 0.00	0.1160 0.1720	16:38 16:38 16:38 16:03	350 500 2200 550	0,1440 0,1430 0,1420 0,1420	1 1 1 1	9586 2660 500 1000	0.1330 0.1320 0.1300 0.1290	0.1450 0.1460 0.1470 0.1480	1000 1000 5580 1000	2 1 2 1
BRAND24	51,6000	16:49	1	50.60	1.98 %	70	50.8000	51.6000	399	0	7	[+]
B24	50.60 51.60	45.6000 55.6000	16:17 10:37 16:35 15:29	3 142 3 6	50,8000 50,6000 50,6000 50,4000	3 1 3 1	302 30 277 100	50.4000 50.2000 50.0000 49.6000	51.8000 52.0000 53.0000 53.4000	44 444 46 154	1 5 2 2
BRAS	0,2330	14:59	980	0.22	0.00 %	1000	0.2200	0.2260	4500	78	17	[+]
BSA	0.22 0.23	0.1770 0.2650	14:59 14:59 14:59 14:59	1999 400 1800 35	0,2300 0,2300 0,2280 0,2280	1 1 1 1	6000 8500 11700 500	0.2160 0.2150 0.2140 0.2130	0.2270 0.2300 0.2320 0.2330	8379 1800 8696 5990	1 1 1 3
BSH	11,9000	17:00	1	11.80	-0.42 %	1150	11.7000	11.9000	21	2	26	[+]
BSH	11.65 11.90	9.4400 14.1500	14:58 14:58 14:58 09:36	850 800 200 150	11,7000 11,7000 11,6500 11,7500	1 1 1 2	3000 4 50 427	11.6000 11.5500 11.3000 11.2500	12.3000 12.4000 12.5000 12.5500	65 403 329 1000	2 2 2 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	1000	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.3000 0.3500 0.3640 0.3700	170 14000 4020 2800	1 1 1 1
BUDIMEX	633,2000	17:03	23	636.00	-1.06 %	18	633.0000	633.4000	345	48	30 137	[+]
BDX	626.80 646.00	572.4000 699.6000	17:00 17:00 17:00 17:00	176 7 15 14	633,2000 633,2000 633,2000 633,2000	1 2 2 2	16 614 2 275	632.6000 631.8000 631.6000 631.4000	633.8000 634.0000 634.6000 634.8000	75 424 919 718	1 2 4 4
BUMECH	8,9700	17:01	420	9.00	-0.11 %	580	8.9700	8.9800	183	52	470	[+]
BMC	8.82 9.25	8.1000 9.9000	17:00 17:00 17:00 17:00	30 86 16 2	8,9700 8,9700 8,9700 8,9700	3 2 3 1	1456 1180 1222 400	8.9000 8.8600 8.8500 8.8400	9.0000 9.0600 9.0900 9.1100	550 3 390 3	2 1 1 1
CANNABIS	0,3450	16:45	100	0.35	0.15 %	611	0.3345	0.3440	1499	127	43	[+]
CBD	0.33 0.35	0.2780 0.4170	16:41 16:41 16:41 16:41	2609 4131 33 500	0,3345 0,3345 0,3355 0,3370	1 3 2 4	500 700 3100 9263	0.3340 0.3335 0.3330 0.3320	0.3445 0.3450 0.3460 0.3470	2609 900 1000 143	1 1 1 1
CAPITEA	0,4540	16:26	600	0.44	2.37 %	2880	0.4475	0.4530	7300	71	32	[+]
CAP	0.44 0.45	0.3965 0.4845	16:26 16:22 16:22 16:19	2000 63 1937 285	0,4520 0,4540 0,4530 0,4530	1 1 1 1	2915 2810 3470 9452	0.4465 0.4450 0.4445 0.4440	0.4535 0.4540 0.4560 0.4570	2210 32931 2222 5994	1 4 1 3
CAPTORTX	31,7000	17:00	6	31.40	-0.94 %	231	31.7000	31.8000	204	3	103	[+]
CTX	31.40 32.00	28.3000 34.5000	16:33 16:13 16:13 16:13	40 46 10 6	31,8000 31,8000 31,8000 31,8000	2 5 4 2	395 627 318 189	31.6000 31.5000 31.4000 31.3000	32.0000 32.2000 32.3000 32.5000	20 24 32 60	1 1 1 1
CARBON	5,8200	09:59	4	5.78	0.69 %	22	5.5800	5.8000	58	0	1	[+]
CRB	5.60 5.82	4.6300 6.9200	09:59 09:37 09:00 09:00	1 100 1 4	5,8200 5,6000 5,8000 5,7800	1 1 1 1	500 1100 100 10	5.5600 5.5000 5.4400 5.3200	5.8200 5.8400 5.8600 5.8800	617 1 1 1	3 1 1 1
CARLSON	4,0400	17:00	2	4.00	1.00 %	757	3.9600	4.0400	48	0	2	[+]
CAI	4.00 4.04	3.2000 4.8000	15:32 15:02 10:06 10:06	82 3 297 3	4,0200 4,0000 4,0000 4,0000	1 1 3 1	490 761 1390 700	3.9500 3.9400 3.9000 3.8500	4.0500 4.0600 4.2800 4.2900	45 797 100 520	1 2 1 1
CARPATHIA	1,3200	09:00	30	0.00	0.00 %	20	1.3200	1.3600	50	0	0	[+]
CRC	0.00 0.00	1.0600 1.5800	12:50 12:36 12:36 12:36	200 100 50 11	1,3400 1,3400 1,3500 1,3500	1 2 2 2	300 1600 539 690	1.3100 1.3000 1.2000 1.1000	1.4100 1.4500 1.4700 1.4900	100 100 740 100	1 1 1 1
CASPAR	5,3500	09:13	2	5.40	0.94 %	1550	5.0500	5.3000	1446	0	0	[+]
CSR	5.35 5.40	4.8600 5.9000	09:01 17:00 13:16 12:33	2 2 500 100	5,4000 5,3000 5,2500 5,2500	2 1 1 1	415 540 182 544	5.0000 4.9800 4.9600 4.9400	5.4000 5.4500 5.6000 5.8000	198 896 694 264	1 1 2 1
CAVATINA	15,0000	13:25	3	15.00	0.00 %	10	14.8500	15.0000	31	0	1	[+]
CAV	15.00 15.00	13.5000 16.5000	13:25 13:10 11:30 11:23	1 28 14 10	15,0000 15,0000 15,0000 15,0000	1 1 1 1	195 20 107 20	14.8000 14.7000 14.6500 14.4500	15.0500 15.1000 15.2000 15.2500	20 10 20 10	1 1 1 1
CCC	217,5000	17:04	350	244.00	-11.04 %	2156	217.4000	217.5000	28725	1 236	273 810	[+]
CCC	213.60 244.00	197.6500 241.5000	17:04 17:03 17:03 17:02	50 10 92 8	217,5000 217,5000 217,5000 217,5000	3 2 10 32	7700 9 2382 3456	217.3000 217.2000 217.1000 217.0000	217.6000 217.7000 217.8000 217.9000	859 1196 774 144	1 1 1 1
CCS	0,8450	15:18	45	0.00	0.00 %	29	0.8050	0.8450	955	0	0	[+]
CCS	0.00 0.00	0.6800 1.0100	15:18 16:46 10:24 10:23	55 5 26 23	0,8450 0,8450 0,8000 0,8000	4 1 1 1	5444 477 15 1572	0.8000 0.7850 0.7800 0.7600	0.8500 0.8900 0.8950 0.9000	944 5197 218 2487	1 2 1 2
CDA	23,0000	15:52	2	23.00	0.00 %	41286	23.0000	23.1000	1229	1	12	[+]
CDA	23.00 23.10	18.4000 27.6000	14:11 12:39 12:37 12:35	200 30 25 100	23,1000 23,0000 23,0000 23,0000	4 3 1 3	746 100 30 615	22.9000 22.8000 22.7000 22.6000	23.2000 23.3000 23.4000 23.5000	20 203 20 15	1 1 1 2
CDPROJEKT	232,9000	17:03	40	233.90	-0.43 %	7989	232.9000	233.0000	7919	235	54 812	[+]
CDR	230.70 235.40	210.6000 257.2000	17:02 17:01 17:01 17:00	100 29 500 500	232,9000 232,9000 232,9000 232,9000	2 2 2 2	229 241 450 127	232.8000 232.7000 232.6000 232.5000	233.1000 233.2000 233.3000 233.4000	282 291 71 93	1 1 1 2
CDRL	10,5000	17:00	200	10.90	-0.94 %	849	10.4000	10.5000	9768	18	187	[+]
CDL	10.30 10.90	9.8500 11.9000	17:00 16:21 16:21 16:13	32 3 1 200	10,5000 10,9000 10,8000 10,5000	1 1 1 1	98 264 10 130	10.3000 10.2000 10.1000 10.0000	10.8000 10.9000 11.0000 11.1000	1 768 2849 1001	1 3 5 2
CELTIC	2,6400	17:02	1500	2.54	3.94 %	3000	2.5300	2.6400	3764	7	18	[+]
CPD	2.47 2.64	2.2900 2.7900	17:00 17:00 17:00 17:00	511 600 500 10	2,6400 2,6400 2,6400 2,6400	1 1 1 1	1111 1227 854 926	2.4500 2.4200 2.3800 2.3200	2.6500 2.7800 2.7900 2.8300	3000 500 3000 2050	1 1 1 1
CEZ	187,4000	16:16	3	193.00	-1.63 %	1	187.6000	192.4000	3	0	38	[+]
CEZ	187.40 193.00	173.7000 212.2000	16:01 15:16 15:15 15:15	140 5 23 1	188,9000 190,1000 190,1000 190,1000	1 1 1 1	35 5 9 10	187.5000 187.4000 187.2000 185.4000	193.0000 193.4000 193.5000 193.8000	1 10 10 1	1 1 1 1
CFG	2,0000	17:00	5	2.09	-4.76 %	224	1.9950	2.0000	206	2	4	[+]
CFG	2.00 2.09	1.6750 2.5000	15:46 12:57 12:31 12:31	46 220 200 100	1,9950 2,0000 2,0000 2,0100	1 1 1 1	813 25 100 50	1.9900 1.9750 1.9650 1.9600	2.0800 2.0900 2.1000 2.1500	300 353 220 27	2 2 1 1
CHERRY	7,9000	12:42	13	8.02	2.60 %	53	7.8000	7.9000	187	1	5	[+]
CHP	7.80 8.12	6.4200 9.6200	12:42 11:59 11:00 10:57	17 35 48 100	7,8200 7,8200 7,8200 7,8000	1 2 1 1	27 72 20 20	7.7600 7.7000 7.5000 7.3800	8.0000 8.1000 8.1200 8.1400	100 100 280 540	1 1 1 1
CIGAMES	1,7700	17:00	504	1.77	0.00 %	1022	1.7380	1.7700	2000	237	413	[+]
CIG	1.73 1.78	1.5920 1.9440	17:00 17:00 17:00 17:00	900 1000 3532 3790	1,7700 1,7700 1,7700 1,7700	1 2 2 5	10 20 610 3052	1.7360 1.7340 1.7320 1.7300	1.7720 1.7760 1.7800 1.7860	30 437 19140 24	1 1 4 1
CLNPHARMA	25,7500	17:02	58	26.65	-3.38 %	341	25.7500	26.1000	50	31	816	[+]
CLN	25.75 26.75	24.0000 29.3000	17:02 17:00 17:00 17:00	53 250 30 547	25,7500 25,7500 25,7500 25,7500	1 1 1 2	75 100 100 165	25.6500 25.6000 25.5500 25.4000	26.2500 26.6000 26.7500 26.8000	380 26 50 370	2 1 1 2
CLOUD	57,8000	16:49	2	48.90	20.67 %	46	55.0000	57.8000	100	5	285	[+]
CLD	48.90 59.00	48.0000 59.0000	16:37 16:35 16:32 16:32	6 14 2 20	58,6000 58,6000 58,8000 58,0000	1 1 1 1	30 1 20 30	53.2000 52.8000 52.0000 51.2000	58.4000 58.6000 58.8000 59.0000	40 416 43 179	1 2 1 3
CMI	11,5000	09:51	50	11.50	0.00 %	69	11.0000	11.5000	173	0	1	[+]
CMI	11.50 11.50	9.2000 13.8000	09:36 09:13 12:27 09:00	2 2 1 2	11,5000 11,5000 11,4000 11,5000	1 1 1 1	20 10 20 10	10.5000 10.2000 10.0000 9.6000	11.9000 12.0000 12.2000 12.5000	5 20 5 15	1 1 1 2
COALENERG	3,2900	17:02	3500	3.08	8.22 %	17361	3.2900	3.3100	563	1 001	3 197	[+]
CLE	2.87 3.49	3.0500 3.7100	17:02 17:00 17:00 17:00	13010 1000 10000 1405	3,2900 3,2900 3,2900 3,2900	1 3 2 4	500 1671 10200 729	3.2500 3.2400 3.2100 3.2000	3.3200 3.3300 3.3500 3.3600	2000 1917 1881 450	2 3 2 1
COGNOR	7,4000	17:00	400	7.58	-3.65 %	17	7.3600	7.4000	251	93	691	[+]
COG	7.31 7.74	6.8250 8.3350	17:00 17:00 17:00 17:00	1190 1050 800 2	7,4000 7,4000 7,4000 7,4000	1 2 1 3	150 502 200 624	7.3500 7.3200 7.3150 7.3100	7.4100 7.4300 7.4400 7.4500	54 2 2 2	1 1 1 1
COLUMBUS	8,6400	17:04	149	8.77	-0.58 %	242	8.6400	8.6500	1500	164	1 402	[+]
CLC	8.30 8.83	7.9000 9.6400	17:02 17:02 17:00 17:00	179 530 70 3	8,6400 8,6400 8,6400 8,6400	1 1 2 3	116 1000 70 2016	8.5400 8.5200 8.5100 8.5000	8.6600 8.6700 8.7100 8.7300	500 199 637 3	1 1 1 1
COMP	202,0000	17:03	30	208.00	-4.27 %	52	202.0000	205.0000	19	1	201	[+]
CMP	202.00 208.00	187.5000 228.0000	17:00 17:00 17:00 17:00	6 18 9 4	202,0000 202,0000 202,0000 202,0000	3 1 1 1	129 40 6 29	201.0000 199.5000 198.0000 197.0000	206.0000 207.0000 208.0000 209.0000	10 40 67 19	2 3 2 1
COMPERIA	4,8000	11:10	980	4.80	-4.00 %	1650	4.6400	4.8200	1600	1	5	[+]
CPL	4.80 4.80	4.3200 5.2500	09:22 16:47 12:36 16:43	350 700 50 100	5,0000 5,0000 5,0000 5,0000	1 1 1 1	5 15 493 575	4.6000 4.0000 3.5000 3.0000	5.2000 6.0000 6.4500 6.5000	100 25 235 1000	1 1 1 1
COMPREMUM	1,0100	16:47	2137	1.07	-5.61 %	2679	1.0100	1.0450	1690	106	111	[+]
CPR	1.01 1.15	0.9640 1.1750	16:42 16:42 16:42 15:51	3000 3000 2500 290	1,0200 1,0200 1,0200 1,0600	3 3 1 1	487 3279 30 11	1.0050 1.0000 0.9980 0.9940	1.0900 1.0950 1.1000 1.1400	1700 2000 3200 5000	1 1 1 1
CONSOLE	7,5000	16:32	16	7.60	-1.96 %	70	7.3000	7.8500	160	1	8	[+]
CLA	7.45 7.85	6.1000 9.1000	16:32 16:31 16:31 15:28	30 129 45 66	7,5000 7,5000 7,4500 7,5000	1 1 2 1	25 89 75 25	7.2500 7.2000 7.1500 7.0000	7.9000 7.9500 8.0000 8.1000	22 25 25 325	1 1 1 1
CORMAY	0,5860	17:00	101	0.59	0.00 %	4	0.5840	0.5860	2399	55	31	[+]
CRM	0.57 0.59	0.5300 0.6460	17:00 16:45 16:37 15:57	49 896 20 103	0,5860 0,5700 0,5700 0,5700	1 1 5 5	2000 48 17608 37490	0.5680 0.5640 0.5620 0.5600	0.5880 0.5900 0.5920 0.5940	18402 25 40 10000	8 1 1 1
COSMA	0,4010	16:42	162	0.43	-7.18 %	338	0.4010	0.4300	1400	8	3	[+]
COS	0.40 0.43	0.3460 0.5180	16:42 16:22 16:21 16:21	8 830 462 8	0,4010 0,4010 0,4010 0,4020	1 1 1 2	100 100 100 3478	0.4000 0.3900 0.3830 0.3800	0.4320 0.4400 0.4460 0.4500	365 200 200 30150	1 1 1 1
CREEPYJAR	368,0000	17:00	1	369.00	0.55 %	5	363.0000	368.0000	42	0	106	[+]
CRJ	358.00 369.00	333.0000 405.0000	17:00 16:41 16:41 16:27	1 1 1 1	368,0000 367,0000 367,0000 362,0000	2 1 2 2	8 1 16 20	362.0000 361.0000 360.0000 359.0000	369.0000 370.0000 377.0000 378.0000	22 143 30 14	1 4 2 1
CREOTECH	265,0000	17:00	7	271.00	-2.21 %	78	265.0000	266.5000	79	4	963	[+]
CRI	264.50 273.00	244.0000 298.0000	17:00 17:00 17:00 17:00	48 3 97 3	265,0000 265,0000 265,0000 265,0000	2 2 3 14	212 17 5 227	264.5000 264.0000 263.5000 263.0000	267.0000 268.0000 268.5000 269.0000	40 40 8 30	1 1 1 1
CTEGROUP	0,0420	15:00	100	0.00	0.00 %	32800	0.0376	0.0420	126120	0	0	[+]
CTE	0.00 0.00	0.0294 0.0546	15:00 15:00 11:01 11:00	1 11999 2500 10000	0,0420 0,0420 0,0372 0,0372	2 1 1 1	12500 40000 50000 38788	0.0372 0.0364 0.0356 0.0322	0.0450 0.0480 0.0486 0.0490	26210 25000 50000 60150	2 1 2 2
CWA	3,9600	14:59	297	4.02	3.12 %	50	3.8400	3.9800	75	5	19	[+]
CWA	3.54 4.02	3.2200 4.8200	14:59 14:59 14:59 11:32	50 50 5 45	3,9400 3,9200 3,9200 3,9200	1 2 1 1	50 420 50 50	3.8200 3.8000 3.7800 3.7400	4.0000 4.0200 4.0400 4.0600	50 200 550 400	1 2 2 1
CYBERFLKS	155,0000	17:02	11	160.20	-2.88 %	18	154.4000	155.0000	4844	11	1 648	[+]
CBF	154.00 160.80	144.2000 176.2000	17:00 17:00 17:00 17:00	12 14 3 12	155,0000 155,0000 155,0000 155,0000	3 2 1 1	112 46 33 20	154.0000 153.6000 153.4000 153.2000	155.8000 156.4000 157.0000 157.8000	45 10 18 180	2 1 1 1
CYFRPLSAT	18,4900	17:04	25	18.50	0.03 %	875	18.4900	18.5000	35903	745	13 680	[+]
CPS	18.14 18.58	16.6500 20.3500	17:03 17:02 17:01 17:01	100 517 526 7222	18,4900 18,4900 18,4900 18,4900	2 1 3 2	655 2377 849 3450	18.4850 18.4750 18.4700 18.4650	18.5050 18.5100 18.5150 18.5200	1437 593 425 10629	1 1 2 2
CZARNKOW	0,0910	11:00	120	0.00	0.00 %	200	0.0755	0.0910	3650	0	0	[+]
BRO	0.00 0.00	0.0640 0.1180	11:00 15:00 11:00 11:00	120 750 2000 500	0,0910 0,0910 0,0985 0,0985	1 1 1 2	20000 200 198 1583	0.0750 0.0640 0.0625 0.0620	0.0930 0.1000 0.1050 0.1090	1123 500 500 6000	1 1 1 1
DADELO	27,6000	16:45	29	28.20	-2.13 %	2009	27.6000	27.8000	74	3	93	[+]
DAD	27.60 28.30	25.4000 31.0000	16:36 14:59 14:59 14:59	25 6 358 145	27,8000 27,6000 27,6000 27,7000	2 2 2 1	137 68 1676 140	27.5000 27.4000 27.3000 27.2000	28.0000 28.1000 28.2000 28.3000	500 780 1150 127	2 2 2 2
DANKS	0,6600	10:09	484	0.66	0.00 %	880	0.5850	0.6600	14516	15	10	[+]
DNS	0.66 0.66	0.5300 0.7900	09:39 09:25 14:04 14:04	13000 1516 1 10000	0,6600 0,6600 0,6600 0,5900	1 1 1 1	300 17222 99 1290	0.5550 0.5500 0.5450 0.5050	0.6700 0.7100 0.7150 0.7200	1200 2000 6541 4870	1 1 3 1
DATAWALK	83,9000	17:00	8	87.00	-2.89 %	1	83.4100	83.9000	8	14	1 206	[+]
DAT	83.40 87.78	78.3000 95.7000	17:00 17:00 17:00 17:00	4 6 4 22	83,9000 83,9000 83,9000 83,9000	3 1 1 1	595 40 6 100	83.4000 83.3300 83.3000 83.1000	84.0000 85.0000 85.1500 85.1800	18 38 70 50	1 1 1 1
DBENERGY	13,6000	16:22	5	13.75	-1.45 %	66	13.3500	13.6000	5	1	12	[+]
DBE	13.30 13.75	12.4000 15.1000	16:18 15:38 15:10 14:46	99 55 5 60	13,3500 13,3500 13,3500 13,3000	2 2 1 2	688 11 100 101	13.3000 13.2500 13.2000 13.1500	13.6500 13.7000 13.7500 13.8000	10 20 45 10	1 2 3 1
DDISTANCE	0,1490	11:00	250	0.15	-0.33 %	10000	0.1305	0.1485	20000	2	0	[+]
DDI	0.15 0.15	0.1195 0.1785	11:00 11:00 11:00 11:00	750 10 900 10	0,1490 0,1490 0,1490 0,1495	1 1 1 1	5010 7000 10000 12175	0.1300 0.1275 0.1270 0.1265	0.1490 0.1495 0.1570 0.1600	4650 6744 11350 11832	1 1 1 2
DEBICA	83,5000	17:00	2	82.90	0.00 %	148	82.4000	83.5000	247	1	85	[+]
DBC	82.40 83.50	74.7000 91.1000	17:00 17:00 16:49 16:49	2 6 73 1	83,5000 83,5000 82,6000 82,6000	1 1 6 2	20 18 247 31	82.3000 82.1000 82.0000 81.9000	83.6000 83.7000 83.9000 84.0000	180 25 70 200	2 1 2 2
DECORA	72,0000	16:47	20	72.80	-1.10 %	15	71.8000	72.2000	10	1	100	[+]
DCR	71.60 73.20	65.6000 80.0000	16:45 16:42 16:23 16:20	5 12 5 18	72,2000 72,2000 72,2000 72,2000	1 3 2 1	1 112 54 100	71.6000 71.4000 71.2000 71.0000	72.8000 73.0000 73.2000 73.4000	79 5 68 135	1 1 3 1
DEKPOL	54,0000	16:31	100	54.80	-1.46 %	1	53.8000	54.0000	2633	2	92	[+]
DEK	54.00 55.40	49.4000 60.2000	16:31 16:31 16:25 16:25	200 67 93 20	54,0000 54,0000 54,6000 54,6000	2 2 2 3	12 55 47 403	53.6000 53.4000 53.2000 53.0000	54.8000 55.0000 55.4000 56.0000	274 41 885 10	1 1 3 1
DEKTRA	7,7400	16:46	4	7.86	-1.53 %	6	7.5200	7.7400	1	2	18	[+]
DKR	7.40 7.86	6.3000 9.4200	16:46 16:37 16:37 16:37	6 118 50 20	7,7200 7,7000 7,7000 7,6800	1 3 3 2	100 531 710 52	7.5000 7.4000 7.3000 7.2000	7.8000 7.8200 7.8400 7.8600	10 20 30 61	1 1 1 2
DELKO	7,0400	16:41	50	7.04	0.00 %	520	7.0400	7.1400	130	2	13	[+]
DEL	7.04 7.16	6.3400 7.7400	16:04 15:04 15:01 14:56	33 3 5 67	7,0400 7,1400 7,0400 7,1600	1 5 1 1	1000 887 300 353	7.0200 7.0000 6.9800 6.9600	7.2000 7.2200 7.2400 7.2800	200 469 212 130	1 2 2 1
DETGAMES	1,0400	09:37	20	1.04	0.00 %	50	0.9500	1.0300	50	0	0	[+]
DEG	1.04 1.04	0.8350 1.2400	09:13 09:55 14:15 13:25	15 10 1000 50	1,0400 1,0400 1,0400 1,0500	1 1 2 1	100 50 550 848	0.9000 0.8600 0.8000 0.7600	1.0400 1.0500 1.0700 1.0800	455 190 100 650	1 1 1 1
DEVELIA	7,4600	17:00	900	7.40	0.81 %	1994	7.3700	7.4700	1440	174	1 275	[+]
DVL	7.20 7.50	6.6600 8.1400	17:00 17:00 17:00 17:00	1663 1663 310 336	7,4600 7,4600 7,4600 7,4600	1 1 2 1	1033 1033 300 100	7.3600 7.3500 7.3000 7.2200	7.4900 7.5000 7.5100 7.5200	297 14639 1035 1035	2 5 2 2
DGA	16,9000	15:17	5	16.90	4.32 %	467	16.2000	16.9000	338	0	0	[+]
DGA	16.90 16.90	15.2500 18.5500	15:17 11:01 11:01 11:00	5 4 1 1	16,9000 16,9000 16,9000 16,9000	1 1 1 1	100 1218 5 1	16.0000 15.8000 1.0000 0.0100	16.9500 17.0000 18.3500 18.4000	125 444 97 150	1 1 1 1
DGNET	7,6600	16:25	2	7.70	-0.26 %	2	7.5200	7.7000	20	0	1	[+]
DGN	7.40 7.72	6.1600 9.2400	16:10 15:36 15:35 15:35	2 16 12 2	7,7200 7,4000 7,4200 7,5400	1 1 1 1	2 4 20 20	7.4200 7.4000 7.3000 7.2800	7.7200 7.7400 7.7600 7.8000	18 20 20 20	1 1 1 1
DIAG	151,8500	17:00	2	154.85	-1.84 %	16	151.8500	152.7500	1	49	7 514	[+]
DIA	150.75 156.45	139.4000 170.3000	17:00 17:00 17:00 17:00	6 1 100 2	151,8500 151,8500 151,8500 151,8500	2 3 2 2	3 57 3 1040	151.7500 151.6500 151.5500 151.5000	152.8500 152.9000 153.0500 153.2500	6 310 6 12	1 1 1 1
DIGITANET	66,0000	17:00	30	65.90	0.15 %	25	65.5000	66.0000	299	6	386	[+]
DIG	64.20 66.20	59.4000 72.4000	17:00 16:48 16:47 16:42	70 9 1 7	66,0000 66,0000 65,9000 65,6000	2 1 4 1	18 1 49 17	65.0000 64.5000 64.3000 64.2000	66.2000 66.3000 66.4000 66.8000	162 70 74 123	4 3 2 3
DINOPL	528,8000	17:00	15	533.40	-1.42 %	3956	528.8000	529.4000	10	311	165 302	[+]
DNP	524.40 541.80	480.1000 586.6000	17:00 17:00 17:00 17:00	224 232 131 223	528,8000 528,8000 528,8000 528,8000	3 2 2 2	123 645 1807 987	528.6000 528.4000 528.2000 528.0000	531.0000 531.2000 531.6000 531.8000	554 1274 162 76	2 1 1 1
DITIX	0,1900	09:11	5	0.19	-2.31 %	6038	0.1765	0.1900	199995	0	0	[+]
DTX	0.19 0.19	0.1520 0.2280	09:27 16:48 16:45 12:27	5 50 3000 100000	0,1945 0,1945 0,1795 0,1900	1 1 1 1	20000 3999 10800 11400	0.1760 0.1630 0.1625 0.1610	0.1945 0.1980 0.2000 0.2050	2945 9133 10841 26020	1 1 2 1
DMGROUP	4,0900	17:00	1	4.14	-0.24 %	6	3.9900	4.0900	999	27	109	[+]
DMG	3.98 4.18	3.7300 4.5500	17:00 17:00 17:00 16:26	33 12 4 3	4,0900 4,0900 4,0900 4,0600	3 1 1 1	134 6 6 119	3.9800 3.9700 3.9600 3.9500	4.1000 4.1100 4.1500 4.1600	1102 310 567 1000	2 1 1 1
DOMDEV	219,5000	17:00	15	220.00	-0.23 %	2	218.5000	219.5000	117	1	312	[+]
DOM	216.50 220.00	198.0000 242.0000	17:00 17:00 17:00 17:00	2 1 18 3	219,5000 219,5000 219,5000 219,5000	2 2 3 1	65 43 129 1	217.5000 217.0000 216.0000 215.5000	220.0000 220.5000 221.0000 221.5000	139 46 143 88	5 3 3 3
DRAGEUS	1,3700	13:07	50	1.37	-1.44 %	100	1.2500	1.3100	670	1	1	[+]
DRG	1.28 1.37	1.0950 1.6350	13:07 13:07 13:06 10:58	789 1 82 68	1,2800 1,3650 1,3650 1,3650	1 1 2 1	100 100 1000 20	1.2400 1.2000 1.1900 1.1800	1.3200 1.3300 1.3400 1.3500	100 200 200 300	1 1 1 1
DRAGOENT	22,0000	12:26	66	22.00	0.00 %	6	21.6000	22.0000	66	0	2	[+]
DGE	22.00 22.00	19.8000 24.2000	09:00 15:21 14:39 12:59	32 2 80 60	22,0000 22,0000 22,0000 22,2000	2 1 3 2	49 2 175 102	21.5000 21.3000 21.2000 21.1000	22.1000 22.2000 22.4000 22.7000	38 40 60 94	1 1 1 1
DRFINANCE	0,7000	14:42	3089	0.70	-7.89 %	1000	0.6500	0.7000	2011	3	2	[+]
DRF	0.70 0.70	0.5600 0.8400	14:02 14:02 14:01 13:59	300 700 1676 1000	0,7600 0,7550 0,7000 0,7550	1 1 3 2	1101 999 4702 2660	0.6200 0.6150 0.6100 0.6000	0.7550 0.7600 0.7650 0.7850	1700 5386 670 2222	1 2 1 1
DUALITY	0,9480	16:32	15	0.98	-0.63 %	185	0.9480	0.9500	204	1	1	[+]
DUA	0.95 0.98	0.7840 1.1750	12:09 12:09 11:03 14:44	483 517 22 473	0,9500 0,9500 0,9800 0,9540	1 1 1 1	14 200 14 1200	0.9460 0.9440 0.9420 0.9400	0.9780 0.9800 0.9880 0.9980	708 628 20 1950	1 2 1 1
EASYCALL	6,7500	12:37	154	6.75	-0.74 %	1	6.7500	6.9000	25	0	1	[+]
ECL	6.75 6.75	5.4000 8.1000	10:51 12:06 09:33 09:32	25 35 46 194	6,7500 6,8000 7,0000 7,0000	1 1 1 1	50 25 25 10	6.6000 6.5500 6.4500 6.2500	6.9500 7.0000 7.0500 7.3500	25 1000 25 29	1 1 1 1
ECCGAMES	0,4890	15:11	95	0.49	-2.20 %	100	0.4800	0.4890	1510	1	1	[+]
ECC	0.49 0.49	0.3920 0.5860	14:37 14:37 11:48 09:02	700 300 200 200	0,4900 0,4890 0,5000 0,5040	1 1 1 1	100 10000 800 800	0.4780 0.4700 0.4610 0.4600	0.4900 0.5040 0.5060 0.5080	38300 3612 2000 1250	1 2 1 1
ECHO	4,6400	17:01	6435	4.78	-3.13 %	3565	4.6400	4.6900	100	7	33	[+]
ECH	4.64 4.78	4.3100 5.2400	17:00 17:00 17:00 17:00	65 199 154 1	4,6400 4,6400 4,6400 4,6400	1 2 1 2	1000 1000 10000 1341	4.6300 4.6200 4.6000 4.5900	4.7000 4.7500 4.7800 4.7900	3161 11755 776 3197	2 1 1 2
ECO5TECH	1,5000	10:02	732	1.50	-0.33 %	50	1.5000	1.5700	50	1	1	[+]
ECT	1.50 1.50	1.2000 1.8000	09:37 09:07 09:07 16:28	50 71 50 400	1,5000 1,5000 1,5000 1,5050	2 1 1 1	250 400 50 1000	1.4700 1.4600 1.4500 1.4050	1.6000 1.6500 1.6800 1.6850	50 50 50 1628	1 1 1 1
EDINVEST	5,9800	16:19	49	5.98	0.00 %	129	5.9600	5.9800	431	1	5	[+]
EDI	5.90 5.98	5.4000 6.5600	16:19 16:03 15:55 14:27	31 100 10 10	5,9600 5,9600 5,9600 5,9600	2 1 3 3	351 253 361 224	5.9400 5.9000 5.8200 5.8000	6.0000 6.0600 6.1000 6.2000	1660 6 246 126	2 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	15780	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	6000 500 200 5000	0.0900 0.0600 0.0400 0.0200	0.1300 0.1390 0.1400 0.1440	6164 2000 3000 500	1 2 1 1
EKIOSK	1,0800	09:00	10	1.08	0.00 %	5200	1.0100	1.0800	574	0	0	[+]
EKS	1.08 1.08	0.8650 1.2900	09:00 16:48 16:48 16:48	10 280 200 170	1,0800 1,0900 1,0700 1,0700	1 1 1 1	100 100 100 100	1.0000 0.9900 0.9800 0.9700	1.0900 1.1000 1.1100 1.1200	1200 15835 100 100	1 1 1 1
EKIPA	3,2800	17:00	1	3.26	0.61 %	455	3.2500	3.2800	258	1	3	[+]
EEE	3.22 3.28	2.6100 3.9100	17:00 16:39 16:39 16:39	4 4 4 4	3,2800 3,2500 3,2500 3,2500	1 1 1 2	79 200 350 696	3.2300 3.2200 3.2100 3.2000	3.3200 3.3400 3.3500 3.3900	1180 330 1000 522	2 1 1 2
EKOBOX	1,1900	17:00	10	1.13	3.48 %	2456	1.1100	1.1900	1741	5	6	[+]
EBX	1.11 1.20	0.9040 1.3550	15:27 15:27 12:11 11:49	22 22 40 22	1,1100 1,1100 1,1900 1,1900	3 3 2 1	2000 3900 6000 2000	1.1000 1.0900 1.0800 1.0700	1.1950 1.2000 1.2100 1.2200	10324 11651 10450 1200	3 5 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0775 0.0800 0.0880 0.0935	6868 10950 33210 17777	1 1 1 1
EKOPARK	3,9000	17:00	1345	3.82	0.00 %	3045	3.9000	4.0400	20	2	7	[+]
EPR	3.80 3.90	3.0600 4.5800	13:15 13:15 11:46 11:46	5 5 80 100	3,9000 3,8800 3,8000 3,8200	1 1 1 1	100 10 20 20	3.7600 3.7200 3.5400 3.5200	4.0600 4.0800 4.1000 4.1200	20 20 20 45	1 1 1 1
EKOPOL	4,9600	13:20	165	4.90	5.53 %	100	4.7200	4.9800	380	1	4	[+]
EGH	4.70 4.96	3.9200 5.8500	13:20 13:02 09:58 09:58	120 15 1 10	4,9600 4,9600 4,7000 4,7000	2 1 1 1	403 277 162 173	4.7000 4.6800 4.6200 4.6000	5.1500 5.3000 5.4000 5.5500	446 407 427 300	1 1 3 1
ELEKTROTI	51,7000	17:00	3	52.70	-1.90 %	110	51.5000	51.7000	2588	13	655	[+]
ELT	51.00 52.70	47.4500 57.9000	17:00 17:00 16:49 16:49	13 1 198 26	51,7000 51,7000 51,7000 51,7000	3 1 3 3	32 50 193 596	51.4000 51.3000 51.2000 51.1000	52.0000 52.2000 52.4000 52.5000	53 171 150 488	1 1 1 4
ELKOP	2,7300	16:16	1	2.58	1.11 %	220	2.6400	2.7300	5174	7	19	[+]
EKP	2.58 2.73	2.3300 2.8300	15:10 14:54 14:48 14:46	15 4 8 55	2,7300 2,7300 2,7300 2,6200	2 1 1 2	1474 1000 1000 1280	2.6200 2.6100 2.6000 2.5700	2.7400 2.7500 2.7600 2.7700	1910 9177 369 3272	2 3 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMONT	0,7000	11:00	15	0.70	0.00 %	100	0.6300	0.7000	11482	0	0	[+]
ELM	0.70 0.70	0.5600 0.8400	11:00 11:00 11:00 11:00	15 572 85 251	0,7000 0,7000 0,7000 0,7000	1 1 1 1	1860 100 100 100	0.6200 0.6100 0.5100 0.5000	0.7900 0.7950 0.8000 0.8100	2000 719 3100 100	1 1 2 1
EMPERIA	4,1800	11:00	2	4.18	4.50 %	307	3.4400	4.1800	4275	0	0	[+]
EMP	4.18 4.18	3.3600 5.0000	15:00 15:00 11:00 11:00	116 5 210 5	4,0000 4,0000 3,8600 3,8600	1 0 0 0	202 0 0 0	3.1000 0.0000 0.0000 0.0000	4.2000 4.3000 4.4400 4.8000	115 510 650 518	1 1 1 1
ENEA	14,2600	17:00	14	14.23	-0.63 %	500	14.2600	14.3000	7581	522	7 438	[+]
ENA	14.10 14.44	12.8100 15.6500	17:00 17:00 17:00 17:00	40 239 373 67	14,2600 14,2600 14,2600 14,2600	2 2 2 2	187 54 181 377	14.2500 14.2400 14.2300 14.2200	14.3300 14.3400 14.3500 14.3700	118 3560 4671 3560	1 2 2 1
ENEIDA	9,0000	09:00	5	0.00	0.00 %	10	8.6000	8.9500	10	0	0	[+]
END	0.00 0.00	7.2000 10.8000	09:00 09:00 09:00 09:00	5 3 1 4	9,0000 9,0000 9,0000 8,7000	1 1 1 2	10 10 10 38	8.2000 7.9000 7.8000 7.6000	9.0000 9.2000 9.3000 9.4000	5 5 5 10	1 1 1 1
ENELMED	19,3000	17:00	2	19.20	0.00 %	68	19.0000	19.3000	74	0	4	[+]
ENE	19.00 19.30	17.3000 21.0000	13:58 10:12 09:39 09:23	20 12 22 100	19,3000 19,0000 19,0000 19,0000	1 1 1 1	345 72 74 1	18.1000 18.0000 17.7000 0.0100	19.5000 19.9000 20.0000 21.0000	1176 70 8315 40	2 1 2 1
ENERGA	12,0200	17:00	524	12.24	-0.99 %	1000	11.9200	12.0200	626	30	357	[+]
ENG	11.92 12.30	11.0200 13.4600	17:00 17:00 17:00 17:00	172 273 83 55	12,0200 12,0200 12,0200 12,0200	6 3 1 1	4367 845 369 150	11.9000 11.8800 11.8600 11.8400	12.0400 12.0800 12.1000 12.1200	308 500 1008 3346	1 1 2 2
ENERGOINS	2,3000	16:45	300	2.31	-0.43 %	200	2.2700	2.2900	561	120	281	[+]
ENI	2.24 2.50	2.0800 2.5400	16:27 16:26 16:10 16:10	3 322 19 1	2,3000 2,2700 2,3400 2,3200	4 3 4 1	1450 735 1720 950	2.2600 2.2500 2.2400 2.2300	2.3000 2.3200 2.3300 2.3400	4953 1122 925 906	2 1 1 1
ENTER	59,5000	17:02	78	60.00	-2.78 %	111	59.5000	59.8000	9	17	1 028	[+]
ENT	58.00 61.20	54.0000 66.0000	17:02 17:00 17:00 16:49	2 10 8 2	59,5000 59,5000 59,5000 59,5000	1 4 2 2	5000 721 119 32	59.1000 59.0000 58.8000 58.7000	60.3000 60.4000 60.5000 60.6000	100 12 144 18	1 1 1 2
EONET	19,5000	09:43	1	19.50	0.00 %	10	18.9000	19.4000	10	0	0	[+]
EON	19.50 19.50	15.6000 23.4000	09:31 09:31 09:00 09:00	90 10 7 8	19,5000 19,4000 19,5000 19,5000	1 1 1 1	10 10 10 10	18.8000 18.2000 18.0000 17.7000	19.5000 19.6000 19.7000 19.9000	877 1000 10 10	1 1 1 1
EQUNICO	0,7180	17:00	3000	0.73	0.56 %	1015	0.6980	0.7240	1740	4	3	[+]
EQU	0.70 0.73	0.6560 0.8000	16:42 16:36 11:51 09:00	300 15 15 700	0,7240 0,6980 0,7280 0,7280	1 1 3 1	600 2000 13170 666	0.6940 0.6920 0.6900 0.6660	0.7260 0.7280 0.7300 0.7340	1000 17420 1000 840	1 3 1 1
ERBUD	37,1000	17:00	1	37.60	-1.85 %	216	37.1000	37.2500	71	4	167	[+]
ERB	36.85 37.75	33.8500 41.3500	17:00 16:49 16:47 16:40	6 25 78 3	37,1000 37,1000 37,1000 37,2500	1 1 3 1	30 1 170 1	36.9000 36.8500 36.8000 36.7500	37.4000 37.4500 37.9500 38.0000	20 68 60 100	1 1 1 1
ERG	47,0000	09:00	27	0.00	0.00 %	30	46.0000	47.0000	171	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	15:34 10:24 10:23 16:20	2 112 37 2	47,0000 46,0000 46,0000 48,0000	1 1 0 0	170 31 0 0	45.0000 43.0000 0.0000 0.0000	47.2000 47.6000 48.0000 50.0000	160 50 185 510	1 1 1 2
ESKIMOS	0,2000	11:00	20	0.00	0.00 %	400	0.1950	0.2000	450	0	0	[+]
ESK	0.00 0.00	0.1600 0.2400	11:00 15:00 11:00 11:00	20 826 1446 125	0,2000 0,2000 0,2020 0,1950	1 1 1 1	11022 150 125 300	0.1910 0.1900 0.1880 0.1860	0.2020 0.2040 0.2100 0.2160	1554 300 240 450	1 1 1 1
ESOTIQ	34,4000	16:36	3	34.70	-1.15 %	60	34.0000	34.4000	32	4	128	[+]
EAH	33.40 34.70	31.3000 38.1000	16:17 16:00 15:59 15:57	53 72 28 40	34,1000 34,1000 33,4000 33,5000	1 2 1 1	29 63 50 100	33.8000 33.5000 33.4000 33.3000	34.5000 34.6000 34.7000 34.8000	50 100 123 70	1 1 4 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,9500	17:03	1100	2.97	-1.67 %	831	2.9200	2.9500	212	313	930	[+]
EUC	2.80 3.18	2.6800 3.2600	17:00 17:00 16:48 16:48	500 500 24 476	2,9500 2,9500 2,9800 2,9700	3 4 2 4	1800 33822 800 1935	2.9100 2.9000 2.8900 2.8600	2.9800 2.9900 3.0000 3.0100	276 2470 500 800	1 1 1 1
EUROCASH	11,0600	17:01	150	10.97	0.64 %	432	11.0400	11.0700	1849	290	3 192	[+]
EUR	10.84 11.16	9.8750 12.0600	17:00 17:00 17:00 17:00	356 147 73 12	11,0600 11,0600 11,0600 11,0600	1 1 4 1	21 19 899 100	11.0300 11.0100 11.0000 10.9900	11.0900 11.1000 11.1100 11.1200	684 3261 3200 91	4 12 4 2
EUROHOLD	2,4400	14:27	250	0.00	0.00 %	5	2.4400	2.4800	195	0	0	[+]
EHG	0.00 0.00	2.2000 2.6800	13:17 12:34 12:33 11:40	169 5 2 5	2,4800 2,4800 2,4800 2,4800	1 3 2 1	5 273 35 20	2.3400 2.2200 2.2000 2.1600	2.5400 2.5600 2.5800 2.6200	700 1892 2849 406	1 2 3 1
EUROSNACK	2,5000	16:16	160	2.46	1.63 %	400	2.4800	2.5000	1425	4	10	[+]
ECK	2.46 2.50	1.9700 2.9500	16:10 16:08 16:08 14:40	1200 1639 200 11	2,4600 2,4600 2,4700 2,4800	1 2 1 2	317 2000 200 190	2.4600 2.4500 2.4200 2.4100	2.5100 2.5200 2.5300 2.5400	200 21 53 167	1 3 1 1
EUROTAX	3,3200	17:01	1814	0.00	0.00 %	1000	3.2400	3.3600	600	0	0	[+]
ETX	0.00 0.00	2.6600 3.9800	15:38 12:43 12:38 09:13	245 294 6 1	3,3200 3,2600 3,2800 3,3200	1 1 1 1	1000 630 500 645	3.2200 3.2000 3.1200 3.1000	3.5600 3.6600 3.9000 3.9800	350 600 100 3000	1 1 1 1
EUROTEL	18,5000	16:49	10	18.60	-0.54 %	782	18.1000	18.5000	41	3	62	[+]
ETL	18.00 19.00	16.7500 20.4000	16:25 16:23 16:23 16:23	50 68 1 30	18,0500 18,0000 18,0000 18,1000	2 8 1 3	52 1696 28 27	18.0500 18.0000 17.9500 17.9000	18.7000 18.7500 18.8000 18.8500	50 65 111 68	1 1 1 1
EXAMOBILE	3,1000	09:00	41	3.10	0.00 %	20	3.0800	3.1000	403	0	0	[+]
EXA	3.10 3.10	2.4800 3.7200	09:16 12:29 09:39 09:16	4 294 4 4	3,1000 3,1000 3,1000 3,1000	2 1 2 1	277 325 720 100	3.0600 3.0400 3.0200 3.0000	3.1600 3.1800 3.2200 3.2800	20 20 20 20	1 1 1 1
EXCELLENC	0,2200	15:41	2940	0.22	-0.90 %	800	0.2180	0.2195	800	309	68	[+]
EXC	0.21 0.22	0.1776 0.2660	15:40 15:38 15:05 15:05	1000 800 305 265	0,2195 0,2190 0,2185 0,2185	2 3 1 2	6587 8185 2500 3500	0.2170 0.2165 0.2160 0.2155	0.2200 0.2210 0.2215 0.2220	7060 1000 1998 3000	1 1 1 1
FABRITY	27,2000	15:42	200	27.40	0.74 %	600	27.3000	27.5000	585	3	76	[+]
FAB	27.20 27.90	24.7000 30.1000	14:06 14:06 14:06 14:04	50 81 1268 280	27,3000 27,3000 27,4000 27,5000	3 7 2 1	860 3772 2075 3000	27.1000 27.0000 26.9000 26.8000	27.8000 27.9000 28.1000 28.2000	1081 289 494 33	2 2 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	3982	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0350 0.0490 0.4200 0.5300	10000 6000 12579 1111	1 2 1 1
FARM51	8,5000	16:39	5	8.56	-0.70 %	628	8.4000	8.5200	218	3	23	[+]
F51	8.40 8.56	6.8600 10.2500	16:18 16:00 15:48 15:48	51 4 2 3	8,4000 8,4200 8,5000 8,4800	1 2 1 2	250 28 63 153	8.3800 8.3400 8.3200 8.2600	8.5400 8.6600 8.7000 8.7200	1942 3 248 150	2 1 1 1
FARMYFO	13,5000	09:28	10	13.50	8.87 %	53	11.0000	13.5000	384	0	0	[+]
FFP	13.50 13.50	10.8000 16.2000	17:00 17:00 16:30 16:30	10 10 10 12	12,4000 12,4000 12,4000 12,4000	1 1 1 1	95 95 92 69	10.9000 10.6000 10.5000 9.2000	13.9000 14.0000 14.7000 14.8000	250 284 500 133	1 1 1 1
FASING	11,8000	09:25	636	11.80	1.72 %	150	11.6000	12.0000	625	1	8	[+]
FSG	11.80 11.80	10.7000 12.9000	15:01 15:01 13:52 13:52	200 200 647 508	11,6000 11,7000 11,6000 11,7000	3 1 1 3	728 152 62 337	11.5000 11.3000 11.2000 11.0000	12.2000 12.4000 12.6000 12.7000	8045 600 430 100	1 1 1 1
FEERUM	12,6000	17:00	2	12.80	-3.08 %	631	12.3500	12.6000	2472	11	136	[+]
FEE	12.15 12.80	11.5500 14.0500	16:11 15:58 15:58 15:08	5 234 30 102	12,3500 12,3500 12,3500 12,5000	1 1 2 1	110 3000 166 138	12.2500 12.2000 12.1500 12.0500	12.6500 12.7000 13.0000 13.2500	229 1208 74 429	1 1 1 2
FEMTECH	0,6800	15:56	1471	0.75	-9.33 %	1640	0.6100	0.6800	109	3	2	[+]
FEM	0.68 0.75	0.6000 0.9000	11:32 11:32 09:36 09:28	606 894 76 100	0,7500 0,7500 0,7500 0,7500	1 1 1 1	1195 2000 2000 2352	0.6000 0.5800 0.5700 0.5500	0.6900 0.7500 0.7600 0.7800	1471 6324 1316 470	1 2 1 1
FERRO	34,8000	17:00	89	34.90	-0.29 %	100	34.0000	34.8000	171	2	71	[+]
FRO	34.00 35.00	31.5000 38.3000	17:00 17:00 17:00 17:00	38 63 6 4	34,8000 34,8000 34,8000 34,8000	1 1 1 1	102 30 10 35	33.9000 33.5000 33.3000 33.1000	34.9000 35.0000 35.1000 35.2000	87 664 45 30	2 5 1 1
FHDOM	4,4800	14:53	224	0.00	0.00 %	450	4.3000	4.5000	223	0	0	[+]
FHD	0.00 0.00	3.6000 5.3500	11:12 14:59 14:59 14:55	211 33 67 145	4,7600 5,4000 4,8000 4,8000	1 1 1 1	239 551 198 400	4.2000 4.0400 3.6400 3.6200	5.0000 5.4000 5.5000 6.0000	2000 997 1000 89	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1000	0.3910	PKC	39171	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 2 1 1	5000 11000 20000 25000	0.1000 0.0900 0.0800 0.0750	0.1100 0.3910 0.4000 0.4880	4546 1000 340 4190	1 1 1 2
FINTECH	0,0794	16:09	500	0.07	0.25 %	33300	0.0720	0.0792	500	92	7	[+]
FTH	0.07 0.08	0.0492 0.0912	16:09 13:53 13:53 13:53	500 4348 20000 500	0,0794 0,0798 0,0796 0,0796	2 1 1 2	20500 20000 15000 4256	0.0716 0.0714 0.0702 0.0700	0.0794 0.0798 0.0800 0.0810	10010 16652 566406 150	1 1 2 1
FMG	95,2000	17:00	4	95.00	0.85 %	9	89.0000	95.2000	9	0	46	[+]
FMG	90.00 95.40	85.6000 104.5000	17:00 13:53 13:52 13:52	6 25 30 5	95,2000 95,2000 95,0000 95,0000	1 1 1 1	12 12 6 13	88.8000 88.4000 88.0000 87.2000	95.4000 95.6000 96.0000 99.0000	918 10 74 20	2 1 2 1
FON	1,5000	12:35	123	1.50	-14.04 %	195	PKC	PKC	6295	26	39	[+]
FON	1.50 1.50	1.3500 1.6500	12:05 12:04 11:16 11:04	1000 1000 130 2000	1,5000 1,5000 1,5000 1,5000	1 1 1 1	202 200 486 2000	1.4500 1.4000 1.3000 1.2500	1.4200 1.5000 1.7000 1.7200	17 23149 1000 2500	1 8 1 1
FOOTHILLS	0,4400	11:00	820	0.00	0.00 %	180	0.4400	0.4800	200	0	0	[+]
FTL	0.00 0.00	0.3520 0.5250	11:00 11:00 11:00 11:00	4 5 30 100	0,4400 0,4400 0,4400 0,4400	1 1 1 1	200 200 200 200	0.4000 0.3700 0.3600 0.3500	0.4900 0.5400 0.6000 0.7000	400 200 200 200	1 1 1 1
FOREVEREN	3,9900	17:00	233	4.01	-1.48 %	357	3.9900	4.0500	282	1	5	[+]
FOR	3.99 4.01	3.2100 4.8100	17:00 17:00 15:58 12:28	7 10 28 20	3,9900 3,9900 3,9900 3,9900	1 1 1 3	1251 685 100 1505	3.9800 3.9400 3.9100 3.9000	4.0600 4.0700 4.0800 4.0900	173 100 250 100	2 1 1 1
FORTE	26,1000	17:00	77	26.80	-2.61 %	43	26.1000	26.4000	103	2	43	[+]
FTE	26.10 26.90	24.2000 29.4000	17:00 17:00 17:00 16:46	97 24 6 90	26,1000 26,1000 26,1000 26,2000	6 4 1 1	2842 1620 50 2	26.0000 25.9000 25.7000 25.4000	26.5000 26.7000 26.8000 26.9000	2048 2000 2001 145	2 1 2 3
FORTWRO	42,5000	14:55	35	44.50	-5.56 %	10	42.6000	44.5000	129	0	4	[+]
FRW	42.50 44.50	35.6000 53.4000	14:55 14:55 14:55 14:55	18 10 15 10	42,6000 42,6000 43,0000 43,0000	1 1 1 3	25 15 10 250	42.5000 42.4000 42.0000 41.3000	44.7000 44.9000 45.0000 45.2000	10 261 129 60	1 3 2 1
FOTOVOLT	0,7800	13:52	141	0.77	1.30 %	300	0.7300	0.7800	5859	3	2	[+]
FVE	0.77 0.78	0.6160 0.9240	10:31 10:31 15:52 15:38	500 2500 1294 428	0,7800 0,7700 0,7700 0,7740	1 1 1 1	400 490 800 300	0.7200 0.7100 0.6900 0.6800	0.7900 0.7980 0.8000 0.8100	2000 500 71821 5005	1 1 1 1
GALVO	1,0800	12:36	750	1.08	0.00 %	1000	1.0800	1.1700	888	1	1	[+]
GAL	1.08 1.08	0.8650 1.2900	12:33 16:12 15:53 15:41	500 522 728 2	1,0800 1,0800 1,0800 1,0800	1 2 1 2	1420 2598 1111 2400	1.0700 1.0400 1.0300 1.0200	1.1800 1.2100 1.2200 1.2300	340 840 9845 820	1 1 1 1
GAMEDUST	0,0455	16:28	1385	0.06	-9.00 %	1000	0.0435	0.0455	32911	66	3	[+]
GDC	0.04 0.06	0.0390 0.0720	15:13 15:08 15:04 15:02	25181 4500 2409 25000	0,0440 0,0440 0,0440 0,0440	1 1 1 1	20000 30000 25000 15900	0.0425 0.0420 0.0410 0.0405	0.0490 0.0495 0.0550 0.0555	25000 19756 14983 22828	1 1 1 1
GAMEOPS	16,3800	17:00	18	16.30	1.49 %	99	16.0400	16.3800	255	3	43	[+]
GOP	16.04 16.46	14.6800 17.9200	16:49 16:49 14:47 14:47	3 98 61 40	16,3800 16,3000 16,0400 16,1000	1 1 1 2	300 82 100 1034	15.8600 15.8400 15.8200 15.8000	16.4800 16.5000 16.6000 16.6800	2 2250 610 98	1 1 2 1
GAMFACTOR	10,7500	17:00	1	10.70	0.47 %	165	10.6000	10.7500	491	8	85	[+]
GIF	10.60 11.10	9.6400 11.7500	16:48 16:48 16:48 16:48	44 73 159 751	10,6000 10,6000 10,6000 10,6000	6 3 4 1	642 1123 172 1	10.5500 10.5000 10.4000 10.3500	10.8000 11.0000 11.1000 11.1500	185 5499 471 100	1 4 3 1
GAMIVO	16,4000	16:21	1	16.00	2.82 %	1	16.0000	16.4000	59	0	3	[+]
GMV	16.00 16.40	12.8000 19.2000	15:11 15:11 12:41 10:22	1 1 118 54	16,0000 16,2500 16,0000 16,0000	1 2 1 1	70 231 5 100	15.7500 15.7000 15.6500 15.5000	16.4500 16.5000 16.6000 16.7000	9 200 70 14	1 1 2 1
GENOMED	23,8000	09:00	1	0.00	0.00 %	9	23.8000	24.2000	2	0	0	[+]
GEN	0.00 0.00	19.1000 28.4000	09:30 09:09 09:00 10:37	59 1 2 55	24,0000 24,2000 24,2000 24,4000	1 1 1 1	5 5 21 200	23.6000 23.4000 23.2000 23.0000	24.4000 24.8000 25.0000 25.2000	2 6 5 1	1 1 1 1
GENOMTEC	7,5200	16:48	50	7.54	-0.53 %	87	7.3200	7.5200	193	19	142	[+]
GMT	7.32 7.55	6.7900 8.2900	16:48 16:26 15:43 15:43	34 34 215 37	7,5200 7,5100 7,3200 7,3900	2 3 1 1	2002 25 1000 313	7.3000 7.2700 7.2600 7.2500	7.5300 7.5500 7.5800 7.5900	155 1001 1000 175	1 2 1 1
GENXONE	5,7400	16:01	2	5.56	2.87 %	20	5.6400	5.7400	498	2	9	[+]
GX1	5.56 5.80	4.4500 6.6600	14:51 14:49 14:46 13:31	3 33 164 5	5,7200 5,7200 5,7200 5,7200	1 1 2 1	20 20 206 200	5.6000 5.5600 5.5200 5.5000	5.7800 5.8000 5.8400 5.8600	319 507 20 145	2 1 1 1
GEOTRANS	8,1000	17:00	15	7.96	1.50 %	47	7.8800	8.1000	313	2	13	[+]
GTS	7.88 8.14	6.3800 9.5400	17:00 11:13 11:13 11:00	5 535 5 105	8,1000 7,8800 7,8800 8,1000	1 1 1 1	200 264 200 200	7.8600 7.8400 7.8200 7.7600	8.1200 8.1400 8.1600 8.1800	105 108 227 79	2 2 2 1
GETIN	0,6880	17:00	9	0.68	3.15 %	4003	0.6840	0.6880	26203	1 138	784	[+]
GTN	0.68 0.70	0.6140 0.7500	16:37 16:36 16:36 16:29	2900 5997 7003 2997	0,6900 0,6840 0,6850 0,6850	1 1 4 1	10000 10000 16309 10000	0.6830 0.6810 0.6800 0.6780	0.6900 0.6910 0.6940 0.6950	44249 5000 50000 30000	2 2 5 1
GHYDROGEN	2,0200	09:00	1	2.02	-7.34 %	100	2.0400	2.1400	15	0	0	[+]
GHY	2.02 2.02	1.6200 2.4200	09:11 11:34 11:34 15:01	10 190 10 1000	2,1800 2,1800 2,1400 2,0400	1 1 1 1	19 1000 200 40	2.0200 1.9600 1.9500 1.9100	2.1600 2.1800 2.2000 2.2600	20 290 60 40	1 1 2 1
GIGROUP	2,1500	15:55	2654	2.00	1.90 %	176	2.1200	2.1400	300	30	65	[+]
GIG	2.00 2.16	1.8000 2.2000	15:09 14:49 14:21 13:49	882 1000 1676 50	2,1500 2,1600 2,1600 2,1500	1 1 1 1	957 100 150 250	2.1100 2.0900 2.0800 2.0500	2.1500 2.1600 2.1900 2.2000	1100 39781 7576 1100	2 1 2 2
GKSKAT	0,1300	11:20	7369	0.13	0.00 %	18291	0.1200	0.1300	7631	40	5	[+]
GKS	0.13 0.13	0.1040 0.1560	11:00 11:00 11:00 12:12	7369 7900 17100 7800	0,1300 0,1300 0,1300 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1400 0.1600 0.1850 0.1970	17230 97757 380 20000	3 1 1 1
GOBARTO	24,0000	15:50	66	24.40	-5.51 %	56	24.0000	25.0000	60	1	19	[+]
GOB	24.00 25.20	22.0000 26.8000	14:42 14:04 13:50 12:59	60 373 50 60	24,0000 24,3000 24,4000 24,3000	1 1 1 1	38 50 40 70	23.9000 23.8000 23.6000 23.5000	25.2000 25.4000 25.5000 25.7000	550 2040 355 100	3 2 3 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2000 0.2400 0.5500 0.0000	3261 18469 303 0	1 1 1 0
GOTFI	11,0000	11:00	65	11.00	-18.52 %	0	0.0000	11.0000	25	0	1	[+]
GTF	11.00 11.00	8.8000 13.2000	11:00 12:56 11:03 11:01	10 20 1 9	13,5000 16,2000 16,2000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	15.0000 16.2000 19.4000 100.0000	103 200 10 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	34434	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 1	50 7200 34000 130000	0.2000 0.1400 0.0200 0.0100	0.0200 0.1000 0.1800 0.2100	213 220 5000 5000	2 1 1 1
GPW	47,9200	17:00	8	48.30	-1.03 %	192	47.8400	47.9200	90	159	7 657	[+]
GPW	47.30 48.80	43.4800 53.1000	17:00 17:00 17:00 17:00	78 90 54 39	47,9200 47,9200 47,9200 47,9200	2 1 1 1	56 37 988 988	47.6400 47.6000 47.5600 47.5000	47.9600 48.1800 48.2200 48.2800	128 988 988 988	1 1 1 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2500	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREENX	1,9580	17:04	351	1.93	1.50 %	1628	1.9580	1.9620	100	542	1 053	[+]
GRX	1.92 1.99	1.7370 2.1200	17:04 17:02 17:02 17:00	1000 786 214 74	1,9580 1,9580 1,9580 1,9580	1 1 2 1	1000 395 160 2000	1.9460 1.9370 1.9360 1.9340	1.9630 1.9640 1.9690 1.9700	1000 1500 900 6939	1 1 1 1
GREMPCO	1,1750	13:16	50	1.10	4.91 %	3161	1.0500	1.1750	3253	3	4	[+]
GRM	1.10 1.18	0.8800 1.3200	13:15 13:15 13:15 13:15	17 1000 50 658	1,1300 1,1300 1,1200 1,1150	1 3 1 1	250 1100 1100 100	1.0050 1.0000 0.9540 0.9500	1.1800 1.1900 1.2000 1.2100	2550 1000 1000 2120	2 1 1 1
GRENEVIA	2,6350	17:00	3011	2.64	-0.94 %	11120	2.6300	2.6350	989	37	98	[+]
GEA	2.64 2.67	2.3800 2.9000	17:00 17:00 16:49 16:45	332 20 74 8	2,6350 2,6350 2,6450 2,6350	2 2 4 2	10004 1020 1722 22	2.6250 2.6100 2.6000 2.5950	2.6450 2.6700 2.6750 2.6800	21 22 44 60	1 1 3 2
GRODNO	10,6500	16:00	18	10.50	1.43 %	89	10.4500	10.7000	94	3	26	[+]
GRN	10.25 10.65	9.4600 11.5500	15:31 15:23 14:43 14:43	2 1 42 2	10,6500 10,4000 10,4000 10,4500	2 2 2 2	507 102 66 277	10.4000 10.3000 10.2500 10.2000	10.7500 10.8500 10.9000 10.9500	461 250 231 472	1 1 1 3
GRUPAAZOTY	20,7000	17:00	46	20.80	-0.48 %	1828	20.7000	20.7200	60	130	2 695	[+]
ATT	20.56 21.18	18.7200 22.8800	17:00 17:00 17:00 17:00	20 66 49 136	20,7000 20,7000 20,7000 20,7000	2 3 5 5	83 111 1322 3153	20.6600 20.6400 20.6200 20.6000	20.7400 20.7600 20.7800 20.8000	1 9698 69 155	1 1 2 2
GRUPAMZ	0,4560	09:00	50	0.46	-0.44 %	100	0.4390	0.4490	9321	0	0	[+]
GMZ	0.46 0.46	0.3650 0.5460	09:00 16:49 11:06 11:06	250 1000 50 200	0,4560 0,4580 0,4600 0,4590	1 1 1 1	200 200 200 3000	0.4330 0.4240 0.4170 0.4080	0.4500 0.4550 0.4560 0.4690	9350 213 8594 3436	1 1 1 1
GRUPAREC	71,5000	15:18	28	70.00	2.88 %	5	70.0000	71.5000	6	0	4	[+]
GRC	70.00 71.50	56.0000 84.0000	15:18 15:18 15:17 13:22	1 1 5 1	71,0000 70,5000 70,0000 70,5000	1 2 4 4	3 23 9 10	69.0000 67.5000 67.0000 66.0000	72.0000 72.5000 73.0000 73.5000	1 29 84 530	1 2 2 2
GTC	4,0300	17:02	253	4.11	-1.95 %	100	4.0000	4.0300	46	13	54	[+]
GTC	4.02 4.15	3.7000 4.5200	17:00 17:00 17:00 14:59	47 250 69 1	4,0300 4,0300 4,0300 4,1000	1 1 2 2	200 30 940 370	3.9900 3.9500 3.9000 3.8800	4.1000 4.1100 4.1200 4.1300	100 991 965 840	1 1 2 1
HANDLOWY	117,6000	17:00	388	118.80	-1.01 %	77	117.2000	117.8000	795	85	9 956	[+]
BHW	116.20 119.20	107.0000 130.6000	17:00 17:00 17:00 17:00	2525 2193 332 12	117,6000 117,6000 117,6000 117,6000	2 5 7 11	93 802 370 1285	116.6000 116.4000 116.2000 116.0000	118.0000 118.2000 118.4000 118.6000	84 484 420 445	3 4 2 3
HARPER	4,8500	17:00	325	5.30	-8.83 %	500	4.8100	4.8500	274	16	78	[+]
HRP	4.80 5.34	4.7700 5.8200	17:00 16:49 16:47 16:47	23 75 24 1	4,8500 4,8500 4,9800 4,9700	1 1 2 1	500 500 203 75	4.8000 4.7000 4.6600 4.6500	4.9600 4.9700 4.9900 5.0800	2000 100 353 400	1 1 1 1
HELIO	25,7000	17:02	17	24.70	4.90 %	900	25.2000	25.7000	43	0	12	[+]
HEL	24.60 25.70	22.3000 27.1000	17:00 16:49 16:49 16:49	23 249 50 40	25,7000 25,7000 25,6000 25,2000	2 1 2 2	3388 120 148 920	24.8000 24.7000 24.6000 24.4000	26.0000 27.0000 27.6000 27.9000	48 150 120 199	1 2 2 1
HEMP	0,3155	17:04	3000	0.33	-2.17 %	22	0.3155	0.3170	1500	187	59	[+]
HMP	0.31 0.33	0.2620 0.3930	17:04 16:46 16:46 16:46	1978 22 978 1617	0,3155 0,3155 0,3150 0,3110	1 1 1 2	10000 2284 1000 13000	0.3150 0.3110 0.3105 0.3100	0.3175 0.3185 0.3225 0.3230	1500 2000 1000 500	1 1 1 1
HERCULES	1,0300	17:00	39	1.05	-1.90 %	3459	1.0300	1.0650	1300	130	139	[+]
HRS	1.02 1.10	0.9460 1.1550	17:00 17:00 17:00 16:39	100 50 1 9	1,0300 1,0300 1,0300 1,0650	1 1 1 2	208 3000 1500 2648	1.0150 1.0100 1.0050 1.0000	1.0700 1.0850 1.0900 1.0950	1500 1998 1450 15000	1 1 1 1
HILANDER	2,4100	13:55	4	2.28	7.11 %	260	2.3000	2.4000	245	9	20	[+]
HER	2.22 2.46	1.8250 2.7300	13:55 13:30 12:26 12:26	1 20 30 32	2,3100 2,2600 2,4400 2,4300	1 1 1 1	500 300 300 500	2.2900 2.2700 2.2600 2.2400	2.4100 2.4200 2.4300 2.4400	1581 2374 374 1545	2 2 1 2
HIPOWERSA	0,6000	15:00	2361	0.59	4.53 %	8546	0.6000	PKC	11000	9	6	[+]
HPE	0.59 0.60	0.4760 0.7120	15:00 15:00 15:00 15:00	2000 215 700 375	0,6000 0,6000 0,6000 0,6000	2 1 1 1	3785 704 70 100	0.5600 0.5320 0.5300 0.5140	0.6100 0.6140 0.6240 0.6300	854 21 20 100	1 1 1 1
HIPROMINE	187,0000	15:45	10	182.00	1.08 %	15	185.5000	191.5000	28	0	79	[+]
HPM	180.00 195.00	146.0000 218.0000	15:00 15:00 15:00 15:00	15 4 2 15	187,0000 187,0000 187,5000 188,0000	2 1 2 1	31 20 13 10	185.0000 184.5000 183.5000 183.0000	192.0000 192.5000 193.0000 193.5000	13 20 5 7	1 1 2 1
HORTICO	8,3400	16:39	180	8.28	0.72 %	239	8.2400	8.3400	620	6	48	[+]
HOR	8.24 8.40	6.6400 9.9200	16:32 16:28 16:28 16:28	161 89 3 80	8,2400 8,2600 8,2800 8,3000	2 1 2 1	1482 70 258 40	8.2000 8.1400 8.1200 8.1000	8.3800 8.4000 8.4600 8.5000	500 1673 2340 953	1 3 2 2
Hub.Tech	0,2880	17:00	11	0.29	-0.35 %	100	0.2860	0.2880	757	153	43	[+]
HUB	0.28 0.29	0.2320 0.3480	17:00 17:00 17:00 17:00	759 500 100 122	0,2880 0,2880 0,2880 0,2880	1 1 3 2	102 1446 13540 1001	0.2780 0.2770 0.2760 0.2750	0.2890 0.2900 0.2920 0.2930	12114 18849 60 3500	2 3 1 1
HURTIMEX	0,1480	15:50	50	0.00	0.00 %	2600	0.1350	0.1480	3620	0	0	[+]
HRT	0.00 0.00	0.1190 0.1770	10:08 16:38 17:00 12:47	3977 5000 111 4000	0,1470 0,1470 0,1470 0,1460	1 1 1 3	14600 11357 5881 5409	0.1320 0.1310 0.1300 0.1200	0.1490 0.1500 0.1640 0.1650	10333 8000 5351 9999	1 1 1 1
HUUUGE	18,4000	17:00	163	18.60	-0.54 %	256	18.3000	18.4000	344	15	284	[+]
HUG	18.28 18.60	16.7400 20.4500	17:00 17:00 17:00 17:00	160 33 122 52	18,4000 18,4000 18,4000 18,4000	1 4 3 1	300 371 2465 300	18.2800 18.2200 18.2000 18.1800	18.5000 18.5200 18.6000 18.6400	134 485 205 53	1 1 2 1
HYDRAPRES	0,4580	13:59	150	0.44	4.57 %	20	0.4580	0.4660	200	1	0	[+]
HPS	0.44 0.46	0.3520 0.5250	13:59 12:33 12:33 12:33	50 100 300 50	0,4580 0,4580 0,4520 0,4500	2 1 1 1	130 50 50 100	0.4300 0.4240 0.4200 0.4100	0.4680 0.4800 0.4900 0.5000	1770 200 1000 4000	1 1 1 1
HYDROTOR	23,0000	13:48	26	24.00	-3.77 %	387	23.0000	23.7000	4	0	4	[+]
HDR	23.00 24.00	21.6000 26.4000	13:48 13:48 11:08 09:22	2 21 3 1	23,0000 23,0000 23,7000 23,0000	3 1 2 1	177 516 300 50	22.6000 22.4000 22.0000 21.8000	23.8000 24.0000 24.8000 24.9000	249 769 99 355	1 4 1 1
HYENERGY	2,8000	15:15	266	0.00	0.00 %	582	PKC	PKC	2100	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	2 6 1 1	150 78 4 500	2.8000 2.7900 2.7500 2.7000	2.5000 2.6500 2.7000 2.7800	745 150 218 38	2 1 1 1
IBCPOLSKA	1,7600	09:38	15	1.76	-0.56 %	40	1.7000	1.7600	610	0	0	[+]
IBC	1.76 1.76	1.4100 2.1100	09:11 09:53 09:49 09:17	15 15 15 15	1,7700 1,7700 1,7700 1,7700	1 1 1 1	66 40 800 399	1.6600 1.6000 1.5150 1.5100	1.7700 1.7800 1.7900 1.8500	1995 20 40 395	2 1 1 2
IBSM	69,8000	09:00	1	69.80	0.00 %	2	68.0000	69.6000	6	0	0	[+]
IBS	69.80 69.80	63.0000 76.6000	17:00 16:48 15:58 10:34	1 1 1 24	69,8000 69,0000 69,0000 68,0000	1 1 1 1	3 115 10 11	66.8000 66.6000 63.6000 63.0000	69.8000 72.0000 72.6000 75.8000	111 11 5 105	2 1 3 1
ICECODE	0,1490	14:26	1008	0.15	-0.67 %	8000	0.1260	0.1500	12641	5	1	[+]
ICG	0.15 0.15	0.1200 0.1780	14:26 14:19 14:19 14:19	4000 3 4900 4000	0,1490 0,1500 0,1490 0,1400	1 1 1 1	4900 4130 15000 8000	0.1230 0.1220 0.1210 0.1200	0.1600 0.1690 0.1700 0.1760	2000 4986 9550 7340	1 1 2 1
ICPD	1,7500	09:37	110	1.55	4.79 %	50	1.5600	1.6800	100	2	3	[+]
ICD	1.24 1.75	1.2400 1.8600	09:36 09:36 09:20 09:19	100 600 170 50	1,6200 1,4300 1,2400 1,3800	1 1 1 1	50 50 50 448	1.5000 1.4000 1.3000 1.2500	1.7300 1.7400 1.7500 1.7600	238 100 279 100	1 1 1 1
IDH	1,2800	11:00	10	1.28	0.00 %	400	1.2800	1.2900	500	0	0	[+]
IDH	1.28 1.28	1.0300 1.5300	11:00 15:00 15:00 11:00	73 137 4 14	1,2800 1,2700 1,2700 1,2700	1 2 1 1	329 2433 1873 20	1.2100 1.2000 1.1900 1.1600	1.3500 1.3800 1.4000 1.4200	20 3 20 537	1 1 1 2
IDMSAPL	0,8600	15:01	7	0.00	0.00 %	663	0.8350	0.8700	680	0	0	[+]
IDM	0.00 0.00	0.7750 0.9450	09:28 09:27 17:00 14:17	40 100 1 600	0,8600 0,8600 0,8700 0,8600	1 2 1 1	9200 3210 4000 4000	0.8300 0.8000 0.7400 0.6950	0.8750 0.8800 0.9000 0.9250	1600 8655 1000 605	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	120	5.3000	PKC	4604	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	5 268 0 0	5.0500 4.8000 0.0000 0.0000	1.0000 4.5000 4.8000 4.8400	445 180 168 211	1 1 1 1
IFIRMA	26,0000	17:00	19	25.00	9.24 %	67	25.5500	26.0000	15	19	490	[+]
IFI	25.00 27.50	22.5000 27.5000	17:00 17:00 16:49 16:49	150 131 30 17	26,0000 26,0000 25,7500 25,7500	1 2 1 3	25 301 85 27	25.3500 25.2000 25.1500 25.1000	26.1000 26.1500 26.2000 26.2500	45 57 600 50	1 1 2 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6844	PKC	PKC	2195	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 2	90 3592 50 3417	0.4390 0.4300 0.4200 0.3930	0.3900 1.0000 1.0100 1.4500	1445 1000 505 355	1 1 1 1
IGORIA	0,2100	16:11	300	0.20	3.96 %	6600	0.2040	0.2120	3400	4	1	[+]
IGT	0.20 0.21	0.1625 0.2430	16:10 16:10 10:31 10:13	1500 200 500 1000	0,2100 0,2100 0,2100 0,2030	1 1 2 1	500 5000 5920 1500	0.2030 0.2020 0.2010 0.1965	0.2130 0.2160 0.2170 0.2190	6723 2400 9200 500	1 1 4 1
IMAGEPWR	3,4200	15:03	179	3.42	-6.56 %	298	3.3600	3.3600	297	1	3	[+]
IPW	3.42 3.42	2.7400 4.1000	15:00 11:00 11:00 11:00	350 315 30 5	3,4200 3,4200 3,4200 3,4200	1 1 0 0	500 1 0 0	2.7400 1.0000 0.0000 0.0000	3.9800 4.0000 4.1800 4.2600	161 1841 49 545	1 1 1 1
IMCOMPANY	29,3000	16:49	2	29.80	-1.01 %	200	28.8000	29.3000	54	4	122	[+]
IMC	28.10 29.80	26.9000 32.7000	15:59 15:59 15:54 15:49	1 374 25 76	29,0000 29,0000 29,0000 29,2000	1 2 1 4	360 152 200 685	28.5000 28.4000 28.3000 28.1000	29.4000 29.8000 30.3000 30.6000	350 10 50 393	1 1 1 1
IMMGAMES	1,5800	10:00	116	0.00	0.00 %	690	1.4500	1.6000	625	0	0	[+]
IMG	0.00 0.00	1.2700 1.8900	09:00 15:25 15:23 14:42	50 451 249 101	1,5800 1,5800 1,5700 1,5700	1 1 1 1	200 548 1002 2	1.3500 1.3000 1.2800 0.5000	1.7200 2.0000 2.4800 2.5000	582 1500 398 2656	1 1 1 2
IMMOBILE	2,1900	16:45	200	2.18	0.46 %	15	2.1500	2.1900	800	13	28	[+]
GKI	2.15 2.19	1.9650 2.3900	16:05 16:05 16:05 15:45	100 700 200 685	2,1900 2,1900 2,1900 2,1500	1 2 2 1	1500 12739 2125 5000	2.1300 2.1200 2.1100 2.1000	2.2000 2.2100 2.2300 2.2400	14110 700 1996 1890	2 1 1 1
IMPERA	1,1300	09:54	1	1.13	0.00 %	583	1.1300	1.2000	6500	1	1	[+]
IMP	1.13 1.13	1.0200 1.2400	09:00 15:02 14:52 14:35	541 2 1 1	1,1300 1,1300 1,1300 1,1300	1 1 1 1	500 7000 455 1777	1.1100 1.1000 1.0900 1.0800	1.2500 1.2900 1.3500 1.3600	1750 3563 468 2600	1 2 1 1
IMS	3,6300	17:00	45	3.60	-0.27 %	3	3.6100	3.6300	286	19	69	[+]
IMS	3.57 3.63	3.2400 3.9600	17:00 17:00 16:49 16:36	5 50 5 4	3,6300 3,6300 3,6300 3,6200	1 2 4 3	30 745 2793 2023	3.6000 3.5900 3.5800 3.5700	3.6400 3.6500 3.6700 3.6800	3423 4529 100 900	3 1 1 1
INC SA	2,3200	09:02	5	2.32	3.11 %	5	2.1900	2.2000	2808	0	0	[+]
INC	2.32 2.32	2.0900 2.5500	09:00 17:00 16:48 16:48	5 5 21 5	2,3200 2,2500 2,1800 2,2000	1 1 2 3	3839 5 5800 7500	2.1800 2.1700 2.1200 2.1000	2.2700 2.2800 2.3000 2.3200	80 3600 100 5990	1 1 1 2
INCUVO	0,7900	16:28	14	0.77	2.60 %	149	0.7900	0.8000	8363	9	7	[+]
IVO	0.77 0.80	0.6160 0.9240	15:40 15:40 15:27 15:20	925 375 1983 100	0,8000 0,7980 0,7900 0,8000	1 1 1 1	600 375 600 200	0.7740 0.7720 0.7540 0.7500	0.8200 0.8280 0.8600 0.8620	900 200 100 100	1 2 1 1
INFRA	5,0000	16:07	20	5.40	-13.49 %	20	4.8600	4.9900	209	6	32	[+]
IFA	4.76 5.40	4.3200 6.4800	16:07 16:07 16:07 13:16	20 289 11 370	5,0000 5,0000 4,9900 5,0000	1 1 1 2	20 19 555 170	4.8500 4.8400 4.8200 4.8100	5.0000 5.2000 5.2800 5.3000	2066 20 230 20	1 1 1 1
INGBSK	327,5000	17:00	17	336.00	-2.96 %	435	327.5000	328.5000	228	40	12 998	[+]
ING	324.50 337.50	302.5000 369.5000	17:00 17:00 17:00 17:00	38 87 98 10	327,5000 327,5000 327,5000 327,5000	3 5 7 5	376 804 177 474	327.0000 326.5000 326.0000 325.5000	329.0000 329.5000 330.0000 330.5000	93 87 1270 223	5 4 9 3
INPRO	7,3500	17:00	1	7.10	3.52 %	84	7.0000	7.3500	1303	0	3	[+]
INP	7.00 7.35	6.4000 7.8000	17:00 14:33 14:33 14:33	2 38 10 71	7,3500 7,0000 7,0000 7,0500	2 1 3 2	272 300 578 274	6.9500 6.9000 6.8500 6.8000	7.6000 7.7000 7.9000 8.0000	2125 734 300 393	3 3 1 2
INSTALKRK	41,0000	12:56	30	40.90	6.22 %	50	40.3000	40.9000	448	2	98	[+]
INK	40.10 41.90	36.9000 44.9000	11:42 11:42 11:20 10:24	50 50 11 80	40,1000 40,5000 41,0000 41,0000	1 2 1 1	75 1103 51 51	40.1000 40.0000 39.0000 38.9000	41.0000 41.5000 41.6000 41.8000	679 200 125 1833	3 1 2 5
INTERBUD	2,2500	16:29	4294	2.25	-0.44 %	70	2.2400	2.2500	792	17	38	[+]
ITB	2.05 2.26	2.0300 2.4700	16:29 16:27 16:20 16:07	2253 25 200 200	2,2400 2,2400 2,0700 2,2400	2 3 1 1	353 4101 182 3000	2.0800 2.0700 2.0600 2.0000	2.2600 2.2800 2.3000 2.3100	703 800 2373 1224	1 1 2 1
INTERCARS	570,0000	17:00	8	570.00	0.00 %	104	570.0000	573.0000	5	6	3 330	[+]
CAR	561.00 573.00	513.0000 627.0000	17:00 17:00 17:00 17:00	50 28 18 43	570,0000 570,0000 570,0000 570,0000	1 1 1 2	27 35 10 105	566.0000 565.0000 562.0000 561.0000	575.0000 579.0000 580.0000 582.0000	7 55 27 167	1 1 1 3
INTERIAPL	7,9000	17:00	400	7.60	3.95 %	14	7.4500	7.9500	963	2	14	[+]
INT	7.60 7.90	6.1000 9.1000	17:00 17:00 17:00 17:00	259 843 3 200	7,9000 7,9000 7,9000 7,9000	1 1 1 3	271 10 20 1243	7.4000 7.3500 7.3000 7.2000	8.0500 8.1500 8.3000 8.5000	40 328 22 842	1 2 1 1
INTERSPPL	0,3650	16:49	1290	0.36	0.27 %	1210	0.3650	0.3690	24000	62	23	[+]
IPO	0.35 0.37	0.3280 0.4000	16:36 16:11 16:11 16:07	28 3980 20 2000	0,3600 0,3500 0,3550 0,3570	1 1 1 1	4000 600 30 600	0.3630 0.3600 0.3510 0.3480	0.3700 0.3720 0.3740 0.3750	5000 10200 3000 6650	1 2 1 1
INTM	0,0495	11:00	100	0.05	22.22 %	12900	0.0410	0.0495	10000	0	0	[+]
IMR	0.05 0.05	0.0350 0.0640	11:00 11:00 11:53 15:05	4409 2000 2000 11	0,0405 0,0405 0,0570 0,0570	4 1 1 1	66491 31947 9000 50000	0.0405 0.0400 0.0335 0.0315	0.0500 0.0555 0.0560 0.0565	3000 11189 20000 30000	1 1 1 1
INTROL	8,1200	16:40	5	8.08	0.50 %	355	8.0200	8.1200	125	3	22	[+]
INL	7.96 8.14	7.2800 8.8800	15:32 15:29 15:09 15:09	60 10 35 15	8,1200 8,1200 8,1400 8,1400	1 1 1 2	1000 63 127 120	8.0000 7.9800 7.9600 7.9400	8.1400 8.1600 8.1800 8.2000	280 200 212 1562	4 1 2 2
INTWORKS	1,3500	16:15	150	0.00	0.00 %	125	1.2900	1.3500	1861	0	0	[+]
IWS	0.00 0.00	1.0800 1.6200	09:20 09:20 09:20 14:49	1950 250 100 50	1,3200 1,3300 1,3400 1,3200	1 1 1 1	100 800 100 50	1.2700 1.2600 1.2500 1.2300	1.3700 1.3800 1.4000 1.4100	240 350 200 125	2 1 2 2
INVENTION	0,1740	17:00	1	0.18	-0.85 %	10000	0.1710	0.1740	7958	88	15	[+]
INM	0.17 0.18	0.1420 0.2120	15:46 14:50 14:50 14:50	572 16020 3078 5847	0,1710 0,1710 0,1710 0,1710	2 3 1 2	16000 72136 6000 19000	0.1705 0.1700 0.1690 0.1680	0.1760 0.1765 0.1770 0.1790	6577 15000 16087 8000	1 1 3 1
INVESTEKO	2,2000	10:17	500	0.00	0.00 %	500	2.0600	2.2000	500	0	0	[+]
IVE	0.00 0.00	1.7600 2.6400	10:17 09:57 09:57 09:07	30 500 20 480	2,2000 2,2000 2,2000 2,2000	2 0 0 0	450 0 0 0	1.8000 0.0000 0.0000 0.0000	2.6000 2.6800 2.8800 2.9000	250 550 3000 2295	1 1 2 1
IPOPEMA	3,0200	14:48	86	3.02	-3.51 %	1218	3.0200	3.1000	14	1	2	[+]
IPE	3.02 3.11	2.7200 3.3200	11:02 10:58 09:47 09:45	170 4 260 10	3,1100 3,1000 3,0200 3,0200	4 1 2 2	3834 2500 204 1004	3.0100 3.0000 2.9400 2.9200	3.1100 3.1200 3.1300 3.1400	1000 212 473 2000	1 1 1 1
IZOLACJA	3,5800	17:00	2	3.58	1.13 %	496	3.5100	3.5800	98	1	5	[+]
IZO	3.51 3.58	3.2300 3.9300	16:04 16:03 16:03 14:45	20 42 8 50	3,5100 3,5100 3,5200 3,5200	1 3 1 1	400 279 2357 22	3.5000 3.4900 3.4800 3.4700	3.6000 3.6800 3.7300 3.7800	1976 108 3 534	4 1 1 2
IZOSTAL	2,7700	16:40	14	2.78	-0.36 %	971	2.7200	2.7700	421	9	24	[+]
IZS	2.72 2.78	2.5100 3.0500	16:03 16:03 16:03 16:03	500 29 400 763	2,7200 2,7200 2,7200 2,7200	3 2 3 3	4450 410 684 2150	2.7100 2.7000 2.6900 2.6700	2.7800 2.7900 2.8000 2.8200	359 1736 5700 3543	3 6 2 3
JRCGROUP	0,1430	11:07	1	0.14	-0.69 %	244709	0.1350	0.1430	62496	1	0	[+]
JRC	0.14 0.14	0.1160 0.1720	11:02 09:00 11:55 11:14	1000 100 2000 1500	0,1400 0,1440 0,1440 0,1450	1 1 1 1	2000 2729 3960 4999	0.1320 0.1280 0.1250 0.1220	0.1440 0.1450 0.1490 0.1500	37098 21201 9573 75000	1 1 1 2
JRHOLDING	5,7000	10:51	160	5.70	0.00 %	58	5.4200	5.6800	4	0	1	[+]
JRH	5.70 5.70	5.1400 6.2600	15:47 14:16 14:16 09:24	100 25 30 616	5,7000 5,7800 5,7800 5,4000	2 1 2 3	495 186 519 916	5.4000 5.3600 5.3400 5.2600	5.7000 5.7800 5.8800 5.9800	1440 3 200 616	1 1 1 1
JSW	24,1000	17:02	2300	24.38	-1.15 %	73	24.0000	24.1000	27339	192	4 613	[+]
JSW	23.90 24.38	21.9500 26.8100	17:01 17:00 17:00 17:00	784 100 740 500	24,1000 24,1000 24,1000 24,1000	1 1 5 10	500 50 245 5363	23.9800 23.9200 23.9100 23.9000	24.1100 24.1200 24.1300 24.1400	3 2 1 37	3 2 1 2
JUJUBEE	1,3300	16:06	34	1.33	1.92 %	220	1.2700	1.3300	166	0	0	[+]
JJB	1.33 1.33	1.0650 1.5950	10:09 15:19 15:18 15:17	30 530 600 250	1,3050 1,3150 1,3050 1,2950	1 1 1 1	200 398 1550 600	1.2650 1.2500 1.2450 1.2400	1.3350 1.3400 1.3500 1.3600	1300 200 7404 150	1 1 2 1
JWWINVEST	2,7800	15:12	302	2.85	-2.46 %	100	2.7500	2.8000	25	4	11	[+]
JWW	2.78 2.85	2.5700 3.1300	14:21 12:35 09:27 09:27	750 5 150 2710	2,7800 2,8500 2,7900 2,7900	1 1 1 1	729 100 1102 379	2.7400 2.7200 2.7100 2.7000	2.8100 2.8200 2.8300 2.8400	20 20 20 30	1 1 1 1
KANCELWEC	2,5800	14:01	998	2.58	0.00 %	1642	2.3200	2.6000	385	1	3	[+]
KPI	2.58 2.58	2.0800 3.0800	17:00 16:49 16:49 15:20	1 386 414 1	2,5800 2,4200 2,4200 2,5800	1 1 1 1	441 290 505 298	2.2800 2.2200 2.2000 2.1200	2.7400 2.7600 2.7800 2.8000	624 1109 500 364	2 2 1 1
KBJ	24,0000	17:00	1	25.80	0.84 %	85	23.9000	25.0000	83	0	0	[+]
KBJ	24.00 25.80	20.7000 30.9000	17:00 15:41 09:00 09:13	1 1 2 46	24,0000 24,9000 25,8000 23,8000	1 1 1 2	254 206 800 1001	23.8000 23.6000 23.5000 23.4000	25.3000 25.7000 25.8000 25.9000	1 1 478 784	1 1 2 2
KCI	0,9720	16:45	2	1.00	-2.61 %	2202	0.9520	0.9700	5007	43	41	[+]
KCI	0.95 1.00	0.9000 1.0950	16:40 16:40 16:36 16:28	500 2 11 2	0,9520 0,9720 0,9520 0,9720	1 1 1 1	600 880 3381 5000	0.9500 0.9480 0.9460 0.9360	0.9720 0.9740 0.9780 0.9800	1994 30000 9000 894	1 1 2 1
KERNEL	19,2000	17:00	30	19.20	0.00 %	50	19.0200	19.2000	1400	18	338	[+]
KER	18.82 19.24	17.2800 21.1000	17:00 17:00 16:49 16:49	32 57 86 175	19,2000 19,2000 18,8400 19,1800	2 2 2 3	50000 270 126 2760	19.0000 18.8600 18.8400 18.8200	19.4000 19.4200 19.4600 19.4800	1155 137 100 1458	1 1 1 2
KETY	864,0000	17:00	9	863.00	0.35 %	2	863.0000	864.5000	61	13	11 697	[+]
KTY	857.00 875.50	777.0000 949.0000	17:00 17:00 17:00 17:00	17 45 26 14	864,0000 864,0000 864,0000 864,0000	1 1 1 3	10 17 3 105	861.0000 860.5000 859.5000 859.0000	865.0000 865.5000 866.0000 866.5000	36 30 40 29	2 2 2 2
KGHM	119,5500	17:01	164	124.10	-3.98 %	1092	119.5500	119.9500	338	1 204	145 006	[+]
KGH	118.70 124.30	111.7000 136.5000	17:01 17:01 17:01 17:01	100 20 250 50	119,5500 119,5500 119,5500 119,5500	9 6 4 3	14959 4100 1092 5351	119.5000 119.4500 119.4000 119.3500	120.0000 120.1500 120.2000 120.2500	1125 1824 583 1217	2 1 2 3
KGL	13,2000	15:26	48	13.20	-0.75 %	61	12.8000	13.2000	350	0	1	[+]
KGL	13.20 13.30	11.9000 14.5000	12:54 09:37 09:00 12:43	10 1 1 1	13,3000 13,2000 13,2000 13,3000	2 1 1 1	102 200 122 100	12.7000 12.6000 12.2000 12.1000	13.3000 13.7000 14.0000 14.2000	3612 1 1567 95	1 1 4 1
KINOPOL	18,2000	17:00	1	18.35	-0.82 %	167	18.0000	18.2500	500	23	426	[+]
KPL	17.80 18.35	16.5500 20.1000	16:21 15:52 15:52 15:33	53 2 504 75	18,0000 18,0000 18,0000 18,0000	2 2 3 1	460 105 551 400	17.9000 17.8500 17.8000 17.7500	18.3000 18.3500 18.4500 18.5000	760 1 3798 1138	2 1 4 4
KLABATER	0,4360	16:39	10	0.00	0.00 %	420	0.4120	0.4340	400	0	0	[+]
KBT	0.00 0.00	0.3500 0.5200	15:03 15:58 17:00 12:16	40 20 300 15	0,4280 0,4340 0,4360 0,4100	1 1 2 1	100 585 1275 100	0.4100 0.4040 0.4020 0.3940	0.4360 0.4440 0.4460 0.4480	1590 800 975 900	1 1 1 1
KLEPSYDRA	6,6800	16:13	56	6.80	-1.18 %	333	6.6800	6.7400	120	2	13	[+]
KLE	6.68 6.80	5.4400 8.1600	15:58 15:57 15:40 15:24	30 260 100 2	6,7000 6,7000 6,7000 6,6800	4 1 1 8	532 100 50 702	6.6600 6.6400 6.6200 6.6000	6.7600 6.8000 6.8200 6.8400	786 3101 90 40	1 2 1 1
KLON	1,5500	09:38	15	1.55	0.00 %	50	1.5000	1.5500	955	0	0	[+]
KLN	1.55 1.55	1.2400 1.8600	09:11 09:52 09:23 09:32	15 15 15 15	1,5500 1,5500 1,5500 1,5500	1 1 1 1	50 50 100 50	1.4400 1.4200 1.3500 1.3000	1.5800 1.6000 1.6400 1.6800	40 40 20 50	2 1 1 1
KOGENERA	52,4000	17:00	33	53.80	-1.13 %	33	52.0000	52.4000	144	3	136	[+]
KGN	51.80 53.80	48.4500 59.1000	17:00 17:00 16:49 16:48	3 12 67 1	52,4000 52,4000 52,0000 52,2000	4 4 1 3	110 243 75 245	51.9000 51.8000 51.7000 51.6000	52.5000 52.6000 52.8000 53.0000	25 94 140 1000	1 1 1 1
KOMPAP	22,8000	13:50	3	0.00	0.00 %	500	22.0000	22.8000	147	0	0	[+]
KMP	0.00 0.00	20.6000 25.0000	11:55 11:55 11:55 09:00	103 125 25 100	22,0000 22,0000 22,2000 22,2000	1 0 0 0	200 0 0 0	21.4000 0.0000 0.0000 0.0000	23.0000 24.0000 25.0000 26.0000	330 200 360 500	1 1 1 1
KOMPUTRON	5,0800	17:00	1	5.12	-0.78 %	457	4.9400	5.0800	1999	5	23	[+]
KOM	4.91 5.12	4.6100 5.6200	17:00 17:00 16:14 14:20	3 2 2 30	5,0800 5,0800 4,9400 5,1000	2 1 2 3	8 1706 143 12	4.9200 4.9100 4.9000 4.8800	5.1000 5.1200 5.1400 5.1600	2532 2308 900 250	2 4 2 1
KOOL2PLAY	0,9700	17:00	10	0.00	0.00 %	100	0.9000	0.9700	90	0	0	[+]
K2P	0.00 0.00	0.7760 1.1600	17:00 17:00 17:00 09:40	100 50 50 448	0,9700 0,9700 0,9700 0,8500	1 1 2 1	100 100 1100 500	0.8800 0.8600 0.8500 0.8400	1.0000 1.0500 1.1000 1.1500	1000 78 100 1000	1 1 1 1
KORBANK	9,0500	15:48	45	9.55	-3.21 %	10	9.1000	9.4000	179	2	15	[+]
KOR	9.05 9.65	7.6500 11.4000	15:48 13:27 13:27 13:27	60 20 3 27	9,2500 9,4000 9,4000 9,3500	2 2 1 2	140 125 20 485	9.0500 8.9500 8.9000 8.8500	9.5000 9.5500 9.6000 9.7000	35 215 314 181	1 2 1 2
KPPD	27,4000	16:03	5	27.20	0.00 %	22	27.0000	27.6000	9	0	9	[+]
KPD	27.00 27.40	24.6000 29.8000	12:32 12:32 12:32 12:32	96 1 1 241	27,0000 27,0000 27,2000 27,2000	1 1 1 1	10 285 38 2	26.8000 26.6000 26.4000 26.0000	27.8000 29.2000 31.4000 32.8000	280 22 22 45	1 1 1 1
KRAKCHEM	1,0800	17:00	500	1.11	-2.26 %	12804	1.0300	1.0850	10	23	25	[+]
KCH	1.03 1.11	0.9960 1.2150	16:49 16:47 16:46 16:46	1149 2515 20 465	1,0300 1,0650 1,0650 1,0650	3 2 4 1	3527 1200 3515 5000	1.0200 1.0100 1.0000 0.9980	1.0950 1.1000 1.1050 1.1200	100 18079 19025 4200	1 3 2 3
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	746,0000	15:19	1	774.00	0.54 %	2	746.0000	750.0000	4	0	26	[+]
KRK	746.00 774.00	698.0000 850.0000	13:46 12:38 10:56 10:17	2 2 1 22	748,0000 748,0000 750,0000 752,0000	1 1 1 1	4 2 2 3	744.0000 740.0000 730.0000 726.0000	774.0000 776.0000 780.0000 786.0000	12 10 97 3	2 1 1 1
KRUK	399,2000	17:01	20	403.80	-1.14 %	20	PKC	399.2000	45	73	29 097	[+]
KRU	395.80 404.80	363.5000 444.1000	17:00 17:00 17:00 17:00	65 53 25 151	399,2000 399,2000 399,2000 399,2000	2 2 2 3	305 433 967 119	399.1000 399.0000 398.9000 398.8000	399.4000 399.7000 401.0000 401.3000	126 188 3 301	1 1 1 1
KRVITAMIN	10,2000	17:00	236	10.65	-4.23 %	1	10.1500	10.2000	193	1	9	[+]
KVT	10.20 10.80	9.6000 11.7000	17:00 17:00 16:45 16:45	2 34 248 1	10,2000 10,2000 10,2000 10,2000	1 2 1 1	2 1157 3 3	10.0500 10.0000 9.9400 9.8000	10.6500 10.7500 10.8000 10.9500	107 2 833 2	5 1 2 1
KSGAGRO	3,2900	17:00	635	3.35	-5.46 %	4	3.2400	3.2900	588	72	235	[+]
KSG	3.17 3.47	3.0200 3.6800	17:00 17:00 16:38 16:38	25 200 180 5	3,2900 3,2900 3,3000 3,3000	3 2 1 3	2513 2362 1000 1510	3.2200 3.2100 3.2000 3.1800	3.3400 3.3500 3.3600 3.3700	665 866 2289 487	1 2 2 2
KUBOTA	11,9000	12:41	61	11.90	0.00 %	10	11.8000	12.3000	50	0	1	[+]
KUB	11.90 11.90	9.5200 14.2500	12:41 15:17 10:00 10:00	20 70 1 165	11,9000 11,9000 12,4500 12,2000	1 1 1 2	20 67 120 270	11.7000 11.6000 11.4000 11.3000	12.4500 12.6000 12.6500 12.8500	19 1858 10 10	1 1 1 1
KUPIEC	1,0800	16:49	1	0.00	0.00 %	593	0.8400	1.0000	10	0	0	[+]
KPC	0.00 0.00	0.8650 1.2900	16:49 13:50 13:05 13:03	250 228 1772 1100	1,0700 1,0200 1,0200 1,0200	1 1 0 0	1500 3000 0 0	0.8350 0.5900 0.0000 0.0000	1.0500 1.0600 1.0700 1.1500	461 2947 28 2771	1 1 1 2
LABOCANNA	0,3300	17:00	250	0.33	-3.79 %	3456	0.3290	0.3360	25	28	9	[+]
LCN	0.33 0.34	0.2680 0.4000	16:49 16:49 16:49 16:16	250 500 500 2500	0,3300 0,3300 0,3300 0,3300	2 1 1 1	8652 7694 8155 10	0.3270 0.3260 0.3250 0.3230	0.3370 0.3420 0.3430 0.3440	25 499 5307 3417	1 1 5 1
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	1,8400	15:39	500	1.87	-1.60 %	2006	1.8100	1.8550	5	7	13	[+]
LRQ	1.80 1.87	1.6850 2.0500	09:39 09:39 09:39 09:39	1728 4144 6 11	1,8000 1,8100 1,8250 1,8250	3 1 1 1	2325 214 650 400	1.8000 1.7450 1.7100 1.6100	1.8700 1.9000 1.9350 1.9400	1640 5000 5 5	1 1 1 1
LEGIMI	43,1000	09:32	50	43.10	-3.58 %	26	43.1000	44.7000	16	0	2	[+]
LEG	43.10 43.10	34.5000 51.6000	09:04 09:25 09:05 09:00	2 3 7 37	43,1000 44,7000 43,3000 43,3000	1 1 1 1	49 123 136 25	43.0000 41.3000 41.2000 41.1000	44.8000 45.0000 47.0000 48.0000	874 1547 590 40	2 3 1 1
LENA	2,8900	16:18	305	2.90	-2.03 %	1096	2.8900	2.9000	34901	9	27	[+]
LEN	2.88 2.95	2.6100 3.1900	16:18 16:16 14:40 13:48	195 4 11 500	2,8900 2,8900 2,9000 2,9000	1 1 2 2	812 5 6700 567	2.8800 2.8700 2.8600 2.8500	2.9500 2.9600 2.9800 2.9900	440 660 575 1100	1 1 2 1
LENTEX	7,4400	17:00	1	7.48	-1.59 %	189	7.2400	7.4400	1044	3	21	[+]
LTX	7.24 7.48	6.7400 8.2200	17:00 17:00 16:49 16:49	7 148 1000 130	7,4400 7,4400 7,2400 7,2400	1 2 2 1	150 1114 1560 100	7.1400 7.1200 7.1000 7.0400	7.4600 7.4800 7.5000 7.5800	150 5000 200 440	1 1 1 1
LESS	0,2330	17:00	3318	0.23	0.87 %	13122	0.2330	0.2350	8681	32	7	[+]
LES	0.23 0.23	0.2090 0.2550	17:00 17:00 13:00 13:00	6873 13127 401 50	0,2330 0,2330 0,2320 0,2310	1 1 1 1	10000 50 2370 50	0.2320 0.2310 0.2300 0.2280	0.2360 0.2370 0.2380 0.2400	50 28000 9490 453514	1 2 4 3
LETUS	1,0300	12:31	5	0.00	0.00 %	777	0.9600	1.0300	966	0	0	[+]
LET	0.00 0.00	0.8250 1.2300	11:56 11:39 11:13 10:30	90 1910 24 120	0,9900 0,9900 0,9600 0,9300	1 2 2 1	1053 2100 2010 1000	0.9500 0.9300 0.9000 0.8800	1.1000 1.1100 1.1200 1.1500	697 965 1000 587	1 2 1 1
LEXBONO	0,1720	09:00	100	0.17	0.00 %	5499	0.1450	0.1720	17798	0	0	[+]
LXB	0.17 0.17	0.1380 0.2060	09:00 09:00 14:40 10:34	100 100 4500 100	0,1720 0,1720 0,1720 0,1720	1 1 2 2	11052 10000 15500 17500	0.1440 0.1420 0.1400 0.1360	0.1750 0.1780 0.1800 0.1810	4975 9690 10500 1000	1 1 2 2
LGTRADE	3,3600	12:00	5	0.00	0.00 %	5	3.3000	3.3600	953	0	0	[+]
LGT	0.00 0.00	2.7000 4.0200	09:00 11:54 13:59 13:05	10 10 5 2	3,3600 3,3600 3,3000 3,3600	1 1 1 1	5 646 239 2	3.2000 3.1000 2.7000 0.2000	3.4000 3.4800 3.5000 3.5800	1998 600 1880 537	1 1 1 1
LIBET	1,5700	14:44	1080	1.62	-3.09 %	356	1.5700	1.6200	549	2	4	[+]
LBT	1.57 1.62	1.4600 1.7800	14:44 13:35 13:35 09:00	20 836 264 10	1,5700 1,6200 1,6000 1,6200	1 1 1 1	500 7798 500 1365	1.5600 1.5550 1.5100 1.5050	1.6250 1.6300 1.6400 1.6500	415 10446 495 2487	1 2 1 2
LMGAMES	0,9580	16:22	1	0.00	0.00 %	260	0.9200	0.9600	173	0	0	[+]
LMG	0.00 0.00	0.7680 1.1450	16:22 16:22 16:22 14:02	3 2 19 1000	0,9560 0,9560 0,9560 0,9300	1 1 1 1	200 70 200 200	0.9180 0.9140 0.9100 0.9060	0.9620 0.9720 0.9740 0.9760	200 200 200 200	1 1 1 1
LOKATYBUD	0,9000	15:00	304	0.76	0.00 %	111	0.7600	0.9000	44	1	0	[+]
LBD	0.76 0.90	0.6100 0.9100	11:00 11:00 11:00 15:13	89 100 100 1000	0,7600 0,7600 0,7600 0,9000	2 1 1 1	300 200 200 200	0.7000 0.6600 0.6500 0.6400	0.9200 0.9300 0.9400 0.9500	50 100 2450 100	1 1 1 1
LOKUM	19,4500	15:57	1	19.70	-1.77 %	129	19.1000	19.7500	75	3	54	[+]
LKD	19.05 19.80	17.7500 21.6000	15:51 15:51 15:32 15:11	11 24 5 229	19,1000 19,1000 19,4000 19,2000	2 3 1 1	334 502 20 124	19.0500 19.0000 18.9000 18.6500	19.8000 20.0000 20.2000 20.6000	1 250 51 50	1 2 2 1
LPP	15 400,0000	17:02	1	15,600.00	-1.28 %	15	15400.0000	15405.0000	2	3	49 017	[+]
LPP	15,310.00 15,720.00	14040.0000 17160.0000	17:01 17:00 17:00 17:00	3 1 2 3	15 400,0000 15 400,0000 15 400,0000 15 400,0000	1 1 1 1	2 1 10 3	15395.0000 15390.0000 15385.0000 15380.0000	15415.0000 15420.0000 15425.0000 15430.0000	5 3 5 28	2 1 1 4
LSISOFT	15,8000	15:29	70	15.90	1.94 %	150	15.7000	15.8000	658	0	3	[+]
LSI	15.80 15.90	14.4000 17.4000	14:38 11:54 17:04 15:36	110 1 200 1	15,8000 15,9000 15,5000 15,5000	1 2 3 2	500 830 952 1235	15.4000 15.3000 15.2000 15.1000	15.9000 16.0000 16.4000 16.5000	299 500 42 306	1 1 1 3
LTGAMES	2,1300	16:44	5	2.00	3.90 %	170	2.0000	2.1300	727	6	12	[+]
LTM	1.96 2.13	1.6000 2.4000	16:11 16:11 16:11 13:44	112 388 500 1000	2,0000 2,0100 2,0200 2,0800	1 1 1 1	50 889 50 305	1.9600 1.9550 1.9500 1.9400	2.1400 2.1500 2.1600 2.1700	468 2600 1136 852	3 3 2 1
LUBAWA	9,9650	17:03	760	10.18	-2.30 %	748	9.9600	9.9650	3000	1 726	16 997	[+]
LBW	9.51 10.25	9.1650 11.1900	17:02 17:02 17:00 17:00	40 40 460 40	9,9650 9,9650 9,9650 9,9650	2 2 2 2	127 45 101 80	9.9550 9.9400 9.9350 9.9300	9.9700 9.9750 9.9800 9.9900	252 181 958 1245	1 1 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	4,6200	16:34	433	4.66	-1.70 %	1500	4.6000	4.8000	252	1	4	[+]
LUG	4.62 4.66	3.7400 5.5500	14:58 15:10 13:28 17:00	400 200 1000 8	4,6600 4,7000 4,7000 4,8000	1 1 2 1	280 298 640 800	4.4800 4.1200 4.1000 4.0400	4.9600 5.0000 5.3000 5.4000	1000 4000 500 240	1 1 1 1
LUKARDI	0,4320	16:38	3780	0.00	0.00 %	7220	0.4320	0.4340	1	0	0	[+]
LUK	0.00 0.00	0.3460 0.5150	12:56 15:19 15:19 09:27	1 102 1998 1	0,4300 0,4380 0,4380 0,4380	2 1 1 1	17335 1790 1024 4000	0.4300 0.3920 0.3900 0.3300	0.4980 0.5100 0.5450 0.5650	1452 10881 2000 1298	1 2 1 1
M4B	11,1000	11:00	1	0.00	0.00 %	30	6.4000	11.1000	255	0	0	[+]
M4B	0.00 0.00	8.9000 13.3000	11:00 11:00 12:59 11:21	1 1 6 76	9,4000 7,9000 6,6000 6,6000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.1000 12.2000 12.6000 32.0000	55 64 77 719	1 1 1 1
MABION	10,9200	17:00	318	11.10	-2.15 %	202	10.9200	10.9600	480	36	394	[+]
MAB	10.86 11.28	9.9900 12.2000	17:00 17:00 17:00 17:00	237 1000 120 121	10,9200 10,9200 10,9200 10,9200	1 1 1 1	150 140 322 999	10.9000 10.8800 10.8600 10.8400	11.0000 11.0600 11.0800 11.1000	3 100 160 2001	1 1 1 3
MADKOM	2,1600	13:36	968	0.00	0.00 %	732	2.1600	2.2400	1000	0	0	[+]
MAD	0.00 0.00	1.7300 2.5800	13:36 13:14 13:02 12:26	32 450 550 1100	2,1600 2,2400 2,2400 2,2400	1 1 2 1	468 498 2100 5000	2.1400 2.0200 2.0000 1.9400	2.2600 2.2800 2.3000 2.4200	7633 1000 435 5000	2 1 1 1
MADMIND	1,0450	15:45	1316	1.10	-4.57 %	200	1.0500	1.0950	250	2	2	[+]
MMS	1.05 1.10	0.8800 1.3200	15:45 15:45 15:45 15:45	250 250 100 150	1,0500 1,0550 1,0700 1,0700	2 1 1 3	1022 200 100 430	1.0450 1.0400 1.0350 1.0200	1.1000 1.1200 1.1250 1.1350	257 1300 265 227	2 1 2 1
MAKARONPL	18,9000	17:00	1	19.04	-0.53 %	177	18.9000	19.0400	963	5	96	[+]
MAK	18.82 19.16	17.1400 20.9000	16:45 16:45 16:14 14:52	37 38 22 36	19,0400 19,0000 18,9000 18,8200	2 1 1 1	600 20 59 20	18.8000 18.7400 18.7000 18.6600	19.0600 19.1000 19.1200 19.1400	17 319 120 670	1 2 2 2
MAKOLAB	4,7000	12:30	224	0.00	0.00 %	447	4.4800	4.7000	1121	0	0	[+]
MLB	0.00 0.00	3.7600 5.6000	12:30 15:41 15:38 12:23	426 425 50 1000	4,7000 4,7200 4,8000 4,8000	1 1 2 1	450 882 3648 360	4.4600 4.4000 4.3000 4.2800	4.9200 5.1000 5.3000 5.3500	836 1000 2500 2302	2 1 2 1
MANGATA	68,6000	17:00	6	69.60	-0.87 %	14	68.6000	69.6000	7	0	24	[+]
MGT	67.40 69.80	62.8000 76.4000	14:24 14:24 14:24 12:51	2 1 1 1	69,8000 69,8000 69,6000 68,0000	1 3 1 3	15 228 32 43	67.8000 67.6000 67.4000 67.2000	69.8000 70.4000 71.4000 71.8000	6 52 41 99	1 2 2 2
MARVIPOL	6,8800	16:38	1600	6.90	-0.29 %	843	6.8400	6.9400	1487	14	100	[+]
MVP	6.84 6.96	6.2200 7.5800	16:27 16:15 15:55 15:44	73 10 791 1452	6,9400 6,8800 6,9000 6,9000	1 2 1 1	220 680 50 100	6.8200 6.8000 6.7800 6.7600	6.9600 6.9800 7.0000 7.0200	17010 2900 4401 450	6 4 3 3
MAXCOM	7,2800	17:00	2	7.46	-2.41 %	20	7.0800	7.3000	2	15	104	[+]
MXC	6.72 7.46	6.7200 8.2000	17:00 17:00 17:00 17:00	2 2 2 2	7,2800 7,2800 7,2800 7,2800	1 1 1 1	2 2 2 42	7.0600 7.0400 7.0200 7.0000	7.4000 7.4600 7.5000 7.5400	191 5563 2 4	2 1 1 1
MAXIPIZZA	0,6000	14:28	500	0.00	0.00 %	500	0.5500	0.6000	1000	0	0	[+]
MXP	0.00 0.00	0.4800 0.7200	12:15 12:15 09:00 17:00	2 498 500 1	0,6300 0,6000 0,6000 0,6000	1 1 2 1	1199 3999 2000 1390	0.5100 0.5050 0.5000 0.4620	0.6300 0.6350 0.6500 0.7000	3697 5000 2000 908	1 1 1 1
MBANK	823,0000	17:04	3	865.40	-4.90 %	687	823.0000	825.0000	25	51	42 585	[+]
MBK	816.40 872.00	779.0000 951.8000	17:02 17:00 17:00 17:00	2 45 35 18	823,0000 823,0000 823,0000 823,0000	1 2 2 1	148 496 34 1	822.6000 822.2000 822.0000 821.6000	831.0000 833.0000 834.0000 834.8000	60 20 292 162	1 1 2 1
MBFGROUP	1,6850	09:02	10	1.69	4.01 %	1305	1.6150	1.6750	5	0	0	[+]
MBF	1.69 1.69	1.3500 2.0200	16:39 16:37 16:37 16:12	340 20 390 3	1,6200 1,6200 1,6200 1,6800	1 1 1 1	1150 1300 130 5000	1.6050 1.6000 1.5850 1.5500	1.6800 1.6850 1.6900 1.7000	2350 15 607 755	1 1 2 2
MBWS	12,7000	09:00	35	0.00	0.00 %	67	12.7000	13.0000	4	0	0	[+]
MBW	0.00 0.00	11.4500 13.9500	14:04 09:01 09:01 09:57	100 1 100 344	12,7000 13,0000 13,0000 12,9000	2 1 0 0	178 163 0 0	12.5000 6.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
MCI	24,2000	17:00	3	24.70	-0.82 %	27	24.2000	24.3000	2	4	98	[+]
MCI	24.20 24.80	22.3000 27.1000	16:29 16:29 15:07 15:02	16 5 50 145	24,4000 24,2000 24,2000 24,2000	4 10 2 3	517 1753 250 431	24.1000 24.0000 23.9000 23.8000	24.5000 24.6000 24.7000 24.8000	1049 333 300 754	1 1 2 4
MDIENERGIA	1,3400	12:03	10	1.33	2.29 %	26	1.3000	1.3400	370	0	0	[+]
MDI	1.30 1.34	1.2000 1.4600	12:03 09:54 09:08 09:08	90 1 1 1	1,3100 1,2950 1,3400 1,3300	1 1 2 2	9 26 52 38	1.2950 1.2900 1.2800 1.2750	1.3450 1.3500 1.3700 1.3750	38 10 1994 162	1 1 1 4
MEDAPP	0,1695	15:00	240	0.00	0.00 %	266	0.1560	0.1685	3825	0	0	[+]
MDA	0.00 0.00	0.1360 0.2030	15:00 15:00 15:00 15:00	400 2301 5000 639	0,1695 0,1695 0,1695 0,1695	1 1 4 1	400 66 8378 2483	0.1530 0.1525 0.1520 0.1510	0.1690 0.1695 0.1700 0.1720	33518 2729 11258 2259	2 4 2 2
MEDCAMP	0,9300	15:32	10	0.93	3.33 %	2399	0.9000	0.9250	1562	8	7	[+]
MDP	0.91 0.96	0.7400 1.1100	14:55 14:54 14:54 12:37	1589 1339 453 401	0,9050 0,9100 0,9150 0,9300	1 1 1 1	4028 1300 457 15	0.8500 0.8300 0.8200 0.8150	0.9300 0.9400 0.9550 0.9600	5543 400 3137 1600	3 1 3 1
MEDICALG	25,6000	17:00	32	25.80	-0.97 %	100	25.5000	25.6000	28	19	485	[+]
MDG	24.90 26.10	23.2500 28.3500	17:00 17:00 17:00 17:00	51 10 4 114	25,6000 25,6000 25,6000 25,6000	1 1 1 1	4 4 56 10	25.4000 25.3500 25.1000 25.0000	25.9000 25.9500 26.0000 26.2000	100 2 2312 299	1 1 8 3
MEDICOBIO	0,2570	12:16	1500	0.25	0.00 %	1000	0.2500	0.2540	1400	4	1	[+]
MDB	0.25 0.26	0.2000 0.3000	09:18 09:18 09:18 09:18	500 500 750 500	0,2610 0,2600 0,2500 0,2500	1 1 1 3	500 500 500 17290	0.2490 0.2480 0.2470 0.2460	0.2550 0.2580 0.2600 0.2610	2000 4000 500 1000	1 1 1 1
MEDINICE	8,0300	16:26	51	8.03	0.00 %	735	7.9000	8.0300	279	10	77	[+]
ICE	7.90 8.03	7.2300 8.8300	16:26 16:25 15:24 15:05	99 65 22 6500	8,0300 7,9000 7,9300 8,0000	1 1 1 2	150 1000 25 307	7.7800 7.7700 7.7600 7.7500	8.0400 8.0500 8.0600 8.0700	527 198 420 374	2 1 1 1
MEDTECH	0,3380	17:00	1	0.34	-1.17 %	4000	0.3300	0.3380	3902	167	56	[+]
MDT	0.33 0.35	0.2720 0.4080	17:00 16:48 15:46 15:46	2999 1825 30000 27000	0,3380 0,3390 0,3300 0,3300	1 1 1 2	5000 224 900 7000	0.3290 0.3280 0.3270 0.3240	0.3390 0.3420 0.3530 0.3580	3175 22 10876 2899	1 1 1 1
MEGAPIXEL	2,9600	15:24	70	2.52	17.46 %	455	2.5200	3.0600	30	0	1	[+]
MPS	2.52 2.96	2.0200 3.0200	15:00 15:00 15:00 11:00	20 195 15 45	2,9600 2,9600 2,9600 2,5200	1 1 1 1	400 30 20 10	2.5000 2.4600 2.4400 2.4000	3.2000 3.7000 3.8000 4.0000	25 25 50 30	1 1 1 1
MENNICA	24,5000	17:00	38	25.20	-2.78 %	44	24.5000	24.8000	400	4	90	[+]
MNC	23.60 25.40	22.7000 27.7000	16:31 16:31 16:31 16:31	73 300 4 41	24,5000 24,5000 24,5000 24,5000	1 2 1 2	389 1383 100 450	23.9000 23.8000 23.7000 23.6000	25.4000 25.5000 25.6000 25.7000	420 100 100 509	1 1 1 2
MENNICASK	55,2000	16:01	41	58.00	-3.50 %	120	55.2000	56.0000	382	1	55	[+]
MNS	55.20 59.40	46.4000 69.6000	13:58 13:56 13:55 13:54	3 1 10 1	56,0000 56,0000 56,0000 56,0000	2 1 1 2	220 1 38 199	55.0000 54.6000 54.4000 54.0000	57.0000 59.0000 59.6000 59.8000	39 2 1 146	2 1 1 2
MENTZEN	35,6000	17:00	35	36.00	-1.11 %	163	35.6000	36.1000	5	1	32	[+]
XDD	35.60 36.30	28.8000 43.2000	17:00 17:00 17:00 17:00	40 2 8 5	35,6000 35,6000 35,6000 35,6000	4 1 1 2	192 5 25 164	35.5000 35.4500 35.4000 35.3000	36.2000 36.2500 36.3500 36.4000	5 23 5 73	1 3 1 2
MERA	1,5000	09:00	10	1.50	0.00 %	20	1.4200	1.5000	120	0	0	[+]
MER	1.50 1.50	1.2000 1.8000	09:00 09:00 09:07 09:49	10 10 10 10	1,5000 1,5000 1,4900 1,4900	1 1 1 1	20 280 20 20	1.4000 1.3900 1.3600 1.3400	1.5200 1.5400 1.5500 1.5800	20 20 3751 20	1 1 1 1
MERCATOR	46,2000	17:00	30	45.80	2.44 %	300	45.9000	46.2000	170	18	841	[+]
MRC	45.10 46.40	41.2500 50.3000	17:00 17:00 17:00 17:00	40 76 200 50	46,2000 46,2000 46,2000 46,2000	2 1 1 1	101 50 50 50	45.8000 45.7500 45.7000 45.6500	46.2500 46.3000 46.3500 46.4000	60 3127 80 449	3 3 2 6
MERCOR	24,2000	16:42	5	24.10	0.00 %	120	24.2000	24.4000	54	0	2	[+]
MCR	24.10 24.20	21.7000 26.5000	16:42 16:42 16:42 09:00	1 3 10 59	24,2000 24,2000 24,2000 24,1000	2 3 3 3	45 221 332 93	24.1000 24.0000 23.8000 23.7000	24.5000 24.6000 25.1000 25.4000	360 1508 5 97	1 4 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	36083	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 1 1 0	30000 50000 30000 0	0.0120 0.0110 0.0100 0.0000	0.0100 0.1500 0.1700 0.3340	80000 3000 42089 1661	1 1 4 1
MEXPOLSKA	3,5200	17:00	2000	3.47	1.44 %	750	3.5200	3.5500	1990	5	17	[+]
MEX	3.40 3.55	3.1300 3.8100	17:00 15:20 15:11 14:30	250 10 40 365	3,5200 3,5200 3,5200 3,5400	1 1 2 1	40 10 1160 450	3.4600 3.4500 3.4400 3.4000	3.5900 3.6000 3.6300 3.6500	426 440 29 1731	1 1 1 3
MFO	32,3000	17:00	20	32.50	0.62 %	105	32.2000	32.3000	56	5	156	[+]
MFO	32.20 32.80	29.3000 35.7000	16:29 15:49 15:41 15:41	16 1 907 93	32,3000 32,3000 32,3000 32,3000	1 1 1 1	2 1 40 1	32.1000 31.1000 31.0000 30.8000	32.4000 32.8000 33.0000 33.1000	97 149 1251 20	3 2 3 1
MGAMES	6,6600	16:30	159	6.46	3.74 %	159	6.3000	7.1400	99	1	9	[+]
MGS	6.22 6.66	5.1800 7.7400	15:50 15:50 14:09 14:09	141 159 220 224	6,2200 6,3000 6,4000 6,4200	1 2 1 1	395 51 109 200	6.2000 6.0000 5.8200 5.8000	7.1600 7.2000 7.4400 7.4600	318 361 224 295	1 1 1 1
MILISYS	1,2300	17:03	500	1.16	6.96 %	22	1.2150	1.2300	2000	729	878	[+]
MLM	1.16 1.28	0.9280 1.3900	17:01 17:00 16:43 16:43	1725 941 1846 900	1,2300 1,2300 1,2400 1,2400	5 4 1 3	6437 18336 300 50003	1.2000 1.1900 1.1850 1.1800	1.2350 1.2400 1.2500 1.2600	1200 38174 3916 16814	1 7 4 2
MILKILAND	2,2400	17:02	110	2.30	-2.61 %	15481	2.2300	2.2900	700	142	323	[+]
MLK	2.20 2.37	2.0700 2.5300	17:00 17:00 17:00 16:40	90 200 1000 210	2,2400 2,2400 2,2400 2,2500	2 1 2 2	1500 1000 2600 789	2.2200 2.2100 2.2000 2.1900	2.3000 2.3600 2.3700 2.3800	3962 4488 9039 500	2 2 5 1
MILKPOL	0,4600	15:07	435	0.00	0.00 %	400	0.4400	0.4500	600	0	0	[+]
MLP	0.00 0.00	0.3680 0.5500	15:00 15:01 15:00 15:00	23 850 371 1050	0,4600 0,4800 0,4800 0,4800	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.4800 0.5000 0.5250 0.5300	2779 3166 1498 14000	1 1 1 1
MILLENNIUM	14,5900	17:02	500	14.98	-2.60 %	8163	14.5600	14.5900	9718	1 332	19 402	[+]
MIL	14.38 15.09	13.4900 16.4700	17:02 17:02 17:00 17:00	141 359 3532 73	14,5900 14,5900 14,5900 14,5900	2 3 2 2	4293 6794 15765 7603	14.5500 14.5300 14.5200 14.5100	14.6000 14.6100 14.6200 14.6300	6185 6755 1510 630	2 2 3 1
MILTON	0,3380	15:39	1000	0.29	16.55 %	4000	0.3020	0.3380	5250	61	19	[+]
MTN	0.29 0.34	0.2320 0.3480	15:30 15:30 15:30 15:30	875 1998 1250 1000	0,3400 0,3380 0,3340 0,3320	2 1 1 2	2150 1500 7000 3500	0.3000 0.2920 0.2900 0.2820	0.3400 0.3420 0.3480 0.3500	11313 5555 5197 2719	2 1 1 1
MINERAL	1,0600	12:23	1	0.95	11.58 %	240	0.9500	1.0600	1818	2	1	[+]
MND	0.95 1.06	0.7600 1.1400	09:59 09:07 14:10 14:10	1323 179 991 5	0,9500 0,9500 0,9500 0,9100	1 1 1 1	5 760 2410 1550	0.8600 0.8350 0.8300 0.6600	1.0700 1.0800 1.1000 1.1200	1342 3670 2687 2352	1 1 3 1
MIRACULUM	0,7800	17:00	10	0.77	-5.80 %	2441	0.7680	0.7800	490	14	11	[+]
MIR	0.77 0.81	0.6960 0.8480	14:47 14:47 14:47 14:47	4000 153 3567 1000	0,7660 0,7660 0,7680 0,7680	4 3 1 1	5878 13520 6700 335	0.7660 0.7620 0.7600 0.7540	0.7820 0.7860 0.7880 0.7900	500 500 500 2235	1 1 1 1
MIRBUD	14,1600	17:00	5	14.25	-0.91 %	1652	14.1600	14.2000	2696	186	2 625	[+]
MRB	14.01 14.44	12.8300 15.6700	17:00 17:00 17:00 17:00	43 4 3 2	14,1600 14,1600 14,1600 14,1600	3 1 1 2	2247 1000 150 300	14.1500 14.1100 14.1000 14.0500	14.2200 14.2300 14.2400 14.2500	880 483 485 2267	1 3 2 3
MLPGROUP	86,4000	17:00	9	86.00	0.70 %	3	84.0000	86.4000	1007	0	18	[+]
MLG	84.00 86.40	77.4000 94.6000	17:00 17:00 16:48 16:46	2 12 1 1	86,4000 86,4000 86,0000 86,0000	1 1 1 3	8 12 17 73	83.0000 82.4000 81.0000 80.4000	88.0000 88.6000 89.0000 90.0000	212 20 145 174	2 1 3 3
MLSYSTEM	14,3600	17:00	22	14.34	-0.42 %	2352	14.3000	14.3600	574	9	130	[+]
MLS	14.06 14.50	12.9200 15.7600	17:00 17:00 16:48 16:40	100 12 45 5	14,3600 14,3600 14,3200 14,3800	1 1 1 1	700 1 127 250	14.2000 14.1800 14.1400 14.1200	14.3800 14.4000 14.4200 14.4400	230 530 21 120	2 1 2 1
MMCPL	9,1000	09:57	15	0.00	0.00 %	111	9.0500	9.7000	104	0	0	[+]
MMC	0.00 0.00	7.3000 10.9000	15:52 15:30 15:30 11:59	95 155 5 12	9,1000 9,0500 9,0500 9,0500	1 1 1 1	119 5 59 39	8.5000 8.4000 8.1000 8.0500	9.7500 10.9000 11.0000 11.1000	78 40 250 119	1 1 1 1
MOBRUK	292,0000	17:03	10	285.50	1.92 %	3	291.0000	292.0000	117	19	5 612	[+]
MBR	285.00 294.00	257.0000 314.0000	17:00 17:00 17:00 17:00	16 6 4 135	292,0000 292,0000 292,0000 292,0000	4 4 11 2	4 81 401 106	289.5000 288.5000 288.0000 287.5000	292.5000 293.0000 293.5000 294.0000	2 42 26 1348	2 4 2 7
MOJ	1,5000	15:41	682	0.00	0.00 %	5500	1.4500	1.5500	5000	0	0	[+]
MOJ	0.00 0.00	1.3500 1.6500	14:03 09:32 09:26 09:26	1000 2000 546 324	1,5200 1,6000 1,6000 1,6000	1 1 1 1	10 1000 505 45	1.3300 1.3000 1.2300 1.2000	1.5900 1.6000 1.6500 1.6700	2630 6277 13 404	2 3 1 1
MOL	31,3800	15:31	99	31.80	-1.88 %	30	31.3800	31.8000	314	1	32	[+]
MOL	31.34 31.98	28.6200 34.9800	14:51 14:11 12:14 11:56	320 7 3 17	31,3800 31,3800 31,3400 31,6200	2 2 1 2	37 310 100 110	31.3600 31.3400 31.3200 31.3000	31.9800 32.0000 32.1200 32.1800	161 403 41 1	1 4 1 1
MOLECURE	8,5000	17:00	217	8.30	2.91 %	354	8.4100	8.5000	147	9	74	[+]
MOC	8.30 8.60	7.4700 9.1300	17:00 16:48 16:48 16:15	18 52 10 150	8,5000 8,4100 8,4100 8,4100	1 1 1 1	10 14 10 12	8.4000 8.3700 8.3400 8.3200	8.5100 8.5300 8.5500 8.5900	250 10 761 119	1 1 1 1
MONNARI	5,0400	17:00	10	4.80	2.23 %	66	5.0000	5.0400	639	51	255	[+]
MON	4.80 5.04	4.3200 5.2800	17:00 16:41 16:39 15:31	500 450 600 84	5,0400 5,0000 5,0400 5,0000	1 1 1 1	500 500 3 137	4.8000 4.7700 4.7000 4.6800	5.0600 5.0800 5.1000 5.1200	28603 1500 6387 2	4 1 6 1
MOONLIT	0,2040	11:00	67	0.20	12.09 %	3234	0.1540	0.2020	7958	0	0	[+]
MLT	0.20 0.20	0.1640 0.2440	15:00 15:00 15:00 15:00	1111 108 1000 892	0,1820 0,1820 0,1820 0,1820	1 2 1 0	10000 8300 22291 0	0.1530 0.1500 0.0715 0.0000	0.2040 0.2100 0.2180 0.2200	5714 8000 10000 30453	2 1 1 1
MOSTALPLC	14,4000	15:16	2	14.50	-1.03 %	25	14.1500	14.4500	112	1	11	[+]
MSP	14.00 14.50	13.0500 15.9500	15:16 15:14 15:03 12:59	2 46 120 30	14,2000 14,2000 14,2000 14,2000	1 1 1 1	8 115 84 20	14.0000 13.9500 13.9000 13.7500	14.5500 14.6000 14.6500 14.7000	126 174 160 71	3 1 2 1
MOSTALWAR	6,7400	17:00	2	6.60	0.00 %	202	6.5800	6.7400	367	9	59	[+]
MSW	6.60 6.74	5.9400 7.2600	17:00 16:43 16:30 16:18	3 159 200 500	6,7400 6,6000 6,6000 6,6000	1 2 3 3	211 501 424 901	6.5600 6.5400 6.5200 6.5000	6.7800 6.8000 6.9000 6.9600	222 200 700 411	1 1 2 2
MOSTALZAB	5,7600	17:04	1000	5.62	2.13 %	4	5.7600	5.7700	2300	47	267	[+]
MSZ	5.61 5.84	5.0600 6.1800	17:04 17:00 17:00 16:48	125 2 73 263	5,7600 5,7600 5,7600 5,7200	2 1 1 2	363 200 50 700	5.7200 5.7000 5.6800 5.6500	5.8000 5.8100 5.8200 5.8300	595 31 1008 804	1 1 2 1
MOVIEGAMES	15,5000	16:42	1000	15.70	-1.27 %	1	15.5200	15.6600	6	6	88	[+]
MOV	15.18 15.70	14.1400 17.2600	16:42 16:42 16:42 16:42	5 1 1 1	15,5000 15,5000 15,5200 15,5600	1 1 1 1	1 1 1 1	15.5000 15.4800 15.4600 15.4200	15.6800 15.7000 15.7800 15.8200	11 908 5 5	3 2 1 1
MPAY	0,3380	16:48	32	0.33	5.62 %	855	0.3240	0.3380	7968	566	185	[+]
MPY	0.30 0.35	0.2630 0.3940	16:46 16:45 16:43 16:42	1 649 1026 1000	0,3220 0,3220 0,3240 0,3240	3 1 1 1	19125 5555 10000 293	0.3220 0.3210 0.3200 0.3180	0.3390 0.3440 0.3460 0.3470	8317 5555 4831 11148	1 1 1 2
MPLVERBUM	10,2000	13:05	40	0.00	0.00 %	66	9.0000	12.9000	50	0	0	[+]
VER	0.00 0.00	8.2000 12.2000	12:24 10:16 17:00 12:59	30 200 1 3	10,3000 10,6000 9,0000 10,6000	1 1 0 0	100 200 0 0	8.8000 8.7500 0.0000 0.0000	16.0000 45.0000 0.0000 0.0000	10 3709 0 0	1 1 0 0
MSM	3,9500	10:43	370	3.95	3.95 %	100	3.7800	3.9500	229	0	2	[+]
MSM	3.90 3.95	3.1600 4.7400	10:43 09:02 12:06 11:53	100 1 1 90	3,9000 3,9500 3,8000 3,6800	1 1 1 1	10 100 188 100	3.6800 3.6000 3.4100 3.4000	3.9600 4.0000 4.0600 4.1000	100 100 98 100	1 1 1 1
MURAPOL	40,7500	17:00	3	39.45	0.99 %	28	39.9500	40.7500	432	6	250	[+]
MUR	39.45 40.75	35.5500 43.3500	17:00 17:00 17:00 17:00	143 34 35 32	40,7500 40,7500 40,7500 40,7500	1 3 1 1	55 120 10 50	39.8000 39.5000 39.4500 39.2000	40.9000 40.9500 41.0000 41.2000	20 562 3236 92	1 2 3 2
MUZA	14,2500	11:47	1	0.00	0.00 %	1	13.7500	14.3000	5147	0	0	[+]
MZA	0.00 0.00	12.8500 15.6500	11:33 11:18 13:12 09:42	200 1 1 2	13,9000 13,9500 14,3000 14,3000	1 1 1 1	548 1 2 1000	13.7000 13.6000 13.5500 13.0000	14.3500 14.4500 14.5000 14.5500	523 582 1100 150	1 1 3 1
MWTRADE	3,1800	15:44	1	3.00	0.00 %	15	3.0000	3.1800	99	0	0	[+]
MWT	3.00 3.18	2.7000 3.3000	15:26 11:04 09:05 09:05	100 10 2700 99	3,0000 3,1800 3,1800 3,0000	1 1 2 1	4 1000 1490 20	2.9000 2.8800 2.7400 2.7000	3.2000 3.3000 3.3600 3.4800	999 4 399 11	1 1 1 1
NANOGROUP	3,2100	17:00	10	3.27	-1.83 %	3108	3.1200	3.2100	2126	30	94	[+]
NNG	3.12 3.27	2.9450 3.5950	17:00 16:45 16:45 16:45	1000 364 596 40	3,2100 3,2100 3,2050 3,2000	1 1 3 2	1281 130 25720 945	3.1100 3.1050 3.1000 3.0900	3.2200 3.2300 3.2400 3.2450	100 2600 375 500	1 2 1 1
NEPTIS	118,0000	17:00	1	120.00	-1.67 %	16	118.0000	119.0000	68	0	1	[+]
YAN	118.00 120.00	108.0000 132.0000	17:00 17:00 17:00 09:02	1 1 1 1	118,0000 118,0000 118,0000 120,0000	1 1 1 1	70 47 50 50	116.0000 114.0000 111.0000 110.0000	150.0000 160.0000 175.0000 178.0000	6 20 461 300	1 1 1 1
NESTMEDIC	0,5100	16:38	5228	0.53	-1.92 %	4772	0.5100	0.5250	2949	31	16	[+]
NST	0.51 0.53	0.4240 0.6350	16:38 16:19 12:17 10:43	7772 7228 4000 4000	0,5150 0,5150 0,5200 0,5200	1 2 1 1	3000 11000 2008 1290	0.5050 0.5000 0.4980 0.4820	0.5450 0.5550 0.5650 0.5750	15000 4000 3000 2000	1 1 1 1
NEUCA	712,0000	17:00	1	732.00	-2.33 %	26	712.0000	715.0000	16	1	597	[+]
NEU	710.00 735.00	659.0000 805.0000	17:00 17:00 17:00 17:00	2 3 1 1	712,0000 712,0000 712,0000 712,0000	1 5 1 2	1 56 1 13	711.0000 710.0000 709.0000 707.0000	718.0000 719.0000 720.0000 724.0000	5 13 12 20	1 2 1 1
NEWAG	66,0000	17:00	588	67.90	-2.80 %	1	65.9000	66.0000	500	15	1 011	[+]
NWG	66.00 67.90	61.2000 74.6000	17:00 17:00 17:00 17:00	42 2 4 1	66,0000 66,0000 66,0000 66,0000	1 2 3 2	20 145 129 139	65.8000 65.6000 65.5000 65.4000	66.9000 67.2000 67.3000 68.0000	51 36 105 51	1 1 2 2
NEXITY	1,7800	17:03	164	1.36	30.88 %	500	1.6600	1.7800	235	15	25	[+]
NXG	1.36 1.79	1.4700 1.7900	17:00 16:48 16:48 16:48	101 500 250 50	1,7800 1,7900 1,7900 1,7900	1 1 1 1	94 2000 200 200	1.6400 1.5600 1.5300 1.5200	1.8000 1.8100 1.8200 1.8300	2660 100 100 469	2 1 1 2
NEXTBIKE	15,0000	10:16	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXB	0.00 0.00	13.5000 16.5000	10:16 10:13 10:11 16:48	10 65 10 75	15,0000 15,4000 15,5000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	99,4000	17:00	18	101.00	-0.60 %	3	99.4000	99.8000	2	1	97	[+]
NCL	98.20 101.00	91.0000 111.0000	17:00 15:57 15:57 15:38	3 40 10 16	99,4000 99,0000 99,2000 99,4000	2 1 2 1	108 140 101 33	99.0000 98.2000 98.0000 97.0000	100.0000 100.5000 101.0000 101.5000	49 165 423 114	1 5 8 3
NOOBZ	8,6000	15:00	31	8.45	1.18 %	471	8.2500	8.6500	50	0	1	[+]
NOB	8.25 8.60	6.8000 10.1000	15:00 15:00 14:50 14:50	20 4 29 20	8,5500 8,5500 8,2500 8,2500	2 3 1 1	110 192 50 35	8.2000 8.0000 7.9000 7.8500	8.7000 8.7500 8.8000 8.9000	40 55 25 25	1 2 1 1
NOTORIA	9,2500	11:01	59	0.00	0.00 %	230	8.8500	9.2500	220	0	0	[+]
NTS	0.00 0.00	7.4000 11.1000	09:00 15:52 09:55 10:42	34 45 40 20	9,1500 9,2500 9,2500 9,2500	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,9800	16:48	11	0.99	-0.61 %	2954	0.9720	0.9800	1629	27	26	[+]
NOV	0.97 0.99	0.7890 1.1820	16:48 16:45 16:45 16:45	33 377 1800 323	0,9720 0,9720 0,9730 0,9740	3 3 1 2	3541 6850 514 1200	0.9710 0.9700 0.9660 0.9650	0.9820 0.9840 0.9850 0.9860	39 1100 3785 800	1 1 2 1
NOVAVISGR	1,6100	16:49	8	1.62	-0.49 %	236	1.5960	1.6000	1500	39	63	[+]
NVG	1.59 1.64	1.4580 1.7780	16:46 16:46 16:44 16:43	11 63 664 3500	1,6100 1,6020 1,5960 1,6020	3 4 1 1	3175 255 1000 360	1.5900 1.5800 1.5700 1.5500	1.6100 1.6200 1.6240 1.6280	9104 20 1200 20	1 1 1 1
NOVITA	110,0000	12:30	46	110.00	0.00 %	1	107.5000	110.0000	5	0	7	[+]
NVT	110.00 110.00	99.0000 121.0000	10:09 10:09 10:09 10:07	4 5 4 5	110,0000 110,0000 110,0000 110,0000	1 1 4 4	12 14 63 15	107.0000 106.5000 106.0000 105.5000	110.5000 111.0000 111.5000 112.5000	10 40 20 9	2 1 1 1
NTCAPITAL	0,9060	16:09	20	0.88	-0.66 %	500	0.8720	0.9060	1480	22	19	[+]
NTC	0.85 0.91	0.7900 0.9620	16:09 16:09 15:46 15:45	480 1500 50 50	0,9060 0,9060 0,9060 0,9080	1 2 2 1	500 5500 6559 9721	0.8700 0.8680 0.8660 0.8640	0.9080 0.9100 0.9120 0.9140	1456 1299 310 500	1 1 1 1
NTTSYSTEM	9,0000	17:00	236	8.98	0.22 %	2887	8.9200	9.0000	249	6	57	[+]
NTT	8.80 9.04	8.1000 9.8600	16:49 16:48 16:48 16:48	240 225 247 253	9,0000 9,0000 9,0000 9,0000	2 3 1 1	2950 2979 28 100	8.9000 8.8000 8.7800 8.7600	9.0400 9.0600 9.1600 9.2000	353 287 120 6004	1 1 1 3
NTVSA	0,1440	09:10	2400	0.13	2.86 %	10500	0.1280	0.1430	1000	13	2	[+]
NTV	0.13 0.15	0.1020 0.1520	09:09 09:09 09:08 09:08	584 3416 6000 1000	0,1450 0,1270 0,1270 0,1270	1 1 1 1	2000 3500 1000 1000	0.1240 0.1220 0.1200 0.1190	0.1450 0.1460 0.1470 0.1500	3655 5000 5490 2000	1 1 2 1
NWAI	23,0000	16:27	1	23.20	-1.71 %	12	22.2000	23.0000	132	0	7	[+]
NWA	22.60 23.40	18.6000 27.8000	14:51 14:51 14:51 13:32	81 5 5 5	22,6000 22,7000 23,0000 23,0000	1 2 1 4	472 102 412 30	22.1000 22.0000 21.9000 21.7000	23.3000 23.4000 23.8000 24.0000	5 106 5 10	1 2 1 1
ODLEWNIE	9,6600	17:00	50	9.50	1.68 %	4634	9.5000	9.6600	384	3	30	[+]
ODL	9.50 9.74	8.5600 10.4500	16:23 16:23 16:23 16:23	184 300 3 35	9,5000 9,5000 9,5200 9,5200	1 1 2 2	795 176 235 270	9.4400 9.3200 9.3000 9.2000	9.6800 9.7000 9.7200 9.7400	333 800 180 577	2 4 1 1
OLYMP	0,3610	15:14	150	0.36	-0.28 %	200	0.3490	0.3610	1250	1	0	[+]
OLY	0.36 0.36	0.2900 0.4340	09:06 16:15 16:15 16:14	500 10000 10000 5377	0,3620 0,3620 0,3620 0,3620	1 3 1 1	700 968 3586 62	0.3480 0.3460 0.3450 0.3400	0.3620 0.3630 0.3650 0.3660	8239 120 250 700	1 2 1 1
ONDE	10,7400	16:49	13	10.64	0.37 %	184	10.6400	10.7400	267	7	79	[+]
OND	10.52 10.80	9.5800 11.7000	16:49 16:49 16:49 16:49	6 1 56 4	10,7400 10,7200 10,6400 10,7200	1 2 2 4	43 502 620 3665	10.6200 10.5600 10.5400 10.5200	10.7600 10.7800 10.8000 10.8400	20 111 327 160	1 1 4 2
ONE2TRIBE	0,3500	12:54	3000	0.35	-0.57 %	40	0.3320	0.3500	11355	4	1	[+]
O2T	0.35 0.35	0.2800 0.4200	10:53 16:11 16:11 16:11	645 9609 100 100	0,3500 0,3520 0,3500 0,3500	1 1 1 1	419 1000 7000 33	0.3300 0.3200 0.3180 0.3140	0.3520 0.3540 0.3580 0.3600	2983 9687 9930 25000	3 1 1 1
ONEMORE	1,2280	16:47	695	1.23	-0.32 %	200	1.1900	1.2280	1305	49	60	[+]
OML	1.19 1.27	0.9840 1.4760	16:47 16:45 16:45 16:40	805 305 100 300	1,2280 1,2280 1,2260 1,1880	1 1 1 1	1000 1000 400 300	1.1880 1.1820 1.1800 1.1760	1.2300 1.2380 1.2500 1.2540	9600 1600 9990 200	1 1 1 2
ONESANO	0,9900	16:45	109	1.02	-2.94 %	58	0.9900	1.0200	64	87	88	[+]
ONO	0.99 1.06	0.9180 1.1200	16:45 16:45 16:45 16:45	587 1000 3000 32	0,9940 0,9980 0,9980 0,9980	1 1 1 3	1000 1000 2500 10200	0.9880 0.9840 0.9820 0.9800	1.0250 1.0400 1.0500 1.0600	1064 4400 1677 4214	3 2 2 4
ONICO	17,1000	11:00	1	17.10	0.59 %	2	16.5000	17.1000	2432	0	0	[+]
ONC	17.10 17.10	13.7000 20.4000	11:00 15:23 15:00 11:00	5 1000 3 1	17,0000 17,0000 17,0000 16,4000	1 1 1 1	3 3 5 5	16.0000 15.5000 15.0000 14.5000	17.2000 17.4000 17.9000 18.0000	5 846 110 30	1 2 2 1
OPONEOPL	100,5000	17:00	19	98.20	2.13 %	11	99.4000	100.5000	219	1	112	[+]
OPN	97.20 100.50	88.4000 108.0000	17:00 16:48 16:38 16:31	1 2 88 1	100,5000 99,4000 100,0000 100,5000	1 2 1 1	20 32 30 15	98.8000 98.6000 98.4000 98.2000	101.0000 102.0000 103.0000 103.5000	886 208 258 1000	3 3 4 1
OPTEAM	4,1200	13:05	400	0.00	0.00 %	800	4.0200	4.1200	1955	0	0	[+]
OPM	0.00 0.00	3.7200 4.5200	10:45 10:45 10:43 10:43	67 58 20 105	4,1200 4,1200 4,1200 4,1000	1 1 2 1	871 1959 348 244	4.0000 3.9400 3.9000 3.7800	4.3000 4.4000 4.5000 4.7000	655 220 314 1	1 1 1 1
OPTIGIS	0,4900	16:44	1	0.49	0.41 %	778	0.4600	0.4900	3902	0	0	[+]
OPI	0.49 0.49	0.3920 0.5850	16:31 15:21 14:39 14:36	1 2075 99 99	0,4880 0,4600 0,4600 0,4880	1 1 1 1	174 3000 2111 2900	0.4500 0.4320 0.4300 0.4220	0.4920 0.5050 0.5100 0.5150	2655 6000 1000 1600	1 1 1 1
ORANGEPL	9,6980	17:02	500	9.68	0.21 %	213	9.6820	9.6980	5919	1 002	9 738	[+]
OPL	9.64 9.78	8.7120 10.6450	17:02 17:02 17:00 17:00	4 996 10 102	9,6980 9,6980 9,6980 9,6980	1 1 1 2	866 334 3670 3142	9.6780 9.6740 9.6720 9.6680	9.7000 9.7040 9.7060 9.7100	2363 2624 308 3656	1 2 2 1
ORCOGROUP	3,7600	13:42	1000	0.00	0.00 %	2100	3.7600	3.8400	676	0	0	[+]
OPG	0.00 0.00	3.4000 4.1200	13:16 13:31 14:57 14:57	105 1000 179 3821	3,7600 3,7400 3,6600 3,6800	1 1 2 1	7506 3822 11889 2077	3.7200 3.6800 3.6600 3.6400	3.8600 3.9200 3.9400 3.9600	3498 588 682 679	1 1 1 1
ORGANIC	11,2000	09:00	1	11.20	0.00 %	20	9.5000	11.2000	48	0	0	[+]
ORG	11.20 11.20	9.0000 13.4000	09:00 09:00 10:39 09:09	1 1 1 1	11,2000 11,2000 11,0000 11,2000	1 1 1 1	20 20 20 20	9.2000 9.0000 8.8000 8.6000	11.3000 11.4000 11.5000 11.6000	27 30 114 181	1 1 2 1
ORZLOPONY	3,6600	14:59	100	3.66	0.00 %	743	3.6400	3.6600	320	0	0	[+]
ORL	3.66 3.66	2.9400 4.3800	17:00 16:43 16:43 14:07	50 7 3 272	3,6600 3,6400 3,6400 3,6600	2 2 1 1	53 510 283 3	3.6200 3.6000 3.5400 3.5200	3.8000 3.9000 3.9200 3.9400	4721 929 520 458	4 2 1 1
OTLOG	15,6400	17:00	42	16.00	-3.93 %	105	15.3600	15.6400	22	2	38	[+]
OTS	15.32 16.00	14.4000 17.6000	17:00 17:00 17:00 16:46	195 50 1 30	15,6400 15,6400 15,6400 15,6000	2 1 2 1	153 62 445 470	15.3400 15.3200 15.3000 15.2800	15.8800 15.9000 15.9200 15.9600	64 151 136 284	1 1 1 1
OTMUCHOW	4,1000	12:54	2	4.23	0.00 %	6	4.1000	4.2300	9	0	0	[+]
OTM	4.10 4.23	3.8100 4.6500	12:06 09:00 11:17 09:42	1 1 3 138	4,2300 4,2300 4,1000 4,1100	2 1 1 2	30 500 1900 33	4.0800 4.0600 4.0500 4.0200	4.2400 4.2500 4.3200 4.3600	178 1800 30 1	2 1 1 1
OUTDOORZY	0,4000	11:14	5000	0.40	-4.76 %	1500	0.3900	0.4080	1000	5	2	[+]
OUT	0.40 0.40	0.3200 0.4800	11:19 15:00 15:00 12:53	25 111 5889 1000	0,4200 0,4300 0,4000 0,4040	1 1 1 2	1000 5000 1000 19000	0.3820 0.3800 0.3780 0.3760	0.4100 0.4180 0.4200 0.4280	2979 1500 2063 4250	1 1 2 2
OVIDWORKS	0,6480	16:46	858	0.61	-0.31 %	3297	0.5920	0.6480	2006	70	42	[+]
OVI	0.58 0.65	0.4900 0.7340	16:45 16:45 16:45 16:45	999 1660 3300 254	0,6400 0,6380 0,6360 0,6340	1 1 1 1	297 350 3500 2975	0.5900 0.5820 0.5700 0.5680	0.6500 0.6520 0.6540 0.6600	11298 608 1404 1516	1 1 1 1
OZECAPITAL	0,4520	15:40	2845	0.47	-3.42 %	1955	0.4400	0.4500	4900	27	12	[+]
OZE	0.43 0.47	0.3740 0.5550	15:40 14:01 14:00 11:00	2555 445 555 7000	0,4520 0,4400 0,4400 0,4340	1 2 1 1	3000 1045 820 4400	0.4360 0.4340 0.4260 0.4240	0.4520 0.4540 0.4680 0.4700	4049 7000 6304 11206	2 1 1 2
P2CHILL	3,1000	09:58	290	3.10	0.00 %	50	2.9600	3.1000	210	1	2	[+]
P2C	3.10 3.10	2.4800 3.7200	09:58 09:00 16:32 16:13	210 290 189 330	3,1000 3,1000 3,1000 3,1000	1 1 2 2	100 50 157 750	2.9400 2.8800 2.8400 2.8200	3.1200 3.1400 3.2200 3.3400	38 700 100 700	1 1 1 1
PAMAPOL	2,6300	16:35	10	2.59	1.15 %	63	2.5600	2.6300	380	10	25	[+]
PMP	2.51 2.63	2.3400 2.8400	16:35 16:35 16:35 16:35	230 20 20 200	2,6300 2,6300 2,6300 2,6000	1 1 1 1	179 37 22 220	2.5500 2.5400 2.5300 2.5200	2.6400 2.6500 2.6700 2.6800	805 2520 22 322	1 4 1 2
PANOVA	14,5000	17:00	1	14.55	-0.34 %	1044	14.4500	14.5000	1312	4	64	[+]
NVA	14.50 14.60	13.1000 16.0000	16:46 16:32 16:31 16:24	324 1 1313 1	14,5000 14,5500 14,5000 14,5500	2 3 2 2	1540 2235 1830 1970	14.4000 14.3500 14.3000 14.2500	14.6000 14.6500 14.7000 14.8000	9948 113 5000 1784	1 2 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5000 0.5600 0.8200	6868 830 2492 16854	1 1 3 1
PARTNER	0,1600	10:00	400	0.00	0.00 %	600	0.1600	0.1680	1000	0	0	[+]
PRN_	0.00 0.00	0.1280 0.1920	10:00 11:13 11:13 10:37	100 54 223 777	0,1600 0,1700 0,1680 0,1680	1 1 1 1	1400 1000 1000 2000	0.1580 0.1560 0.1530 0.1500	0.1690 0.1700 0.1750 0.1760	1500 2346 2500 3500	1 1 1 1
PASSUS	49,5000	17:00	5	46.00	7.61 %	105	48.7000	49.5000	439	13	627	[+]
PAS	46.00 50.00	41.4000 50.6000	17:00 17:00 16:46 16:37	35 10 2 63	49,5000 49,5000 49,5000 49,5000	1 1 1 1	26 195 140 100	48.3000 48.2000 48.1000 48.0000	49.9000 50.0000 50.8000 51.4000	100 7617 9 500	1 5 2 1
PATENTUS	3,6400	16:47	1	3.70	2.54 %	1000	3.5200	3.6400	491	23	84	[+]
PAT	3.50 3.74	3.3300 4.0700	16:46 16:44 16:44 15:54	5716 1000 156 1	3,5700 3,5500 3,5500 3,5800	1 3 2 2	1000 3022 2383 2281	3.5100 3.5000 3.4800 3.4600	3.6500 3.7000 3.7100 3.7200	9816 220 1685 152	1 1 2 1
PBGAMES	0,0800	11:00	200	0.08	0.00 %	5500	0.0600	0.0800	8329	0	0	[+]
PBT	0.08 0.08	0.0560 0.1040	15:00 15:00 11:00 11:00	3763 1237 150 200	0,0800 0,0800 0,0800 0,0800	1 1 2 1	1000 1000 1998 1000	0.0500 0.0400 0.0300 0.0200	0.0860 0.0880 0.0900 0.1000	12928 18600 554 3800	1 1 1 1
PCCEXOL	2,2400	17:00	4	2.24	0.00 %	501	2.2300	2.2400	4828	6	14	[+]
PCX	2.22 2.24	2.0200 2.4600	17:00 16:14 15:20 13:58	720 5 5 150	2,2400 2,2400 2,2400 2,2300	3 3 3 8	1659 2299 1163 4590	2.2200 2.2100 2.2000 2.1900	2.2500 2.2600 2.2700 2.2800	9090 10461 610 950	10 4 3 2
PCCROKITA	78,3000	17:04	695	79.90	-1.63 %	222	78.2000	78.3000	90	8	604	[+]
PCR	78.00 80.00	72.0000 87.8000	17:04 17:02 17:01 17:00	15 45 90 13	78,3000 78,3000 78,3000 78,3000	6 1 1 2	371 25 100 21	78.0000 77.8000 77.7000 77.6000	78.5000 78.7000 78.8000 78.9000	25 50 614 97	1 1 2 3
PCFGROUP	9,8500	17:00	135	10.30	-4.37 %	517	9.8500	9.9200	30	30	295	[+]
PCF	9.56 10.34	9.2700 11.3200	17:00 17:00 17:00 17:00	20 20 38 12	9,8500 9,8500 9,8500 9,8500	1 2 2 2	111 220 170 677	9.7700 9.7400 9.7200 9.7000	9.9400 10.0400 10.2000 10.2400	264 264 150 224	1 1 1 1
PEKABEX	19,5500	17:00	34	19.15	1.82 %	516	19.5000	19.5500	66	3	50	[+]
PBX	19.00 19.70	17.2500 21.0000	17:00 17:00 17:00 16:48	42 8 18 58	19,5500 19,5500 19,5500 19,5500	2 7 2 1	658 762 2050 322	19.1000 19.0000 18.8500 18.8000	19.6000 19.7000 19.7500 19.8000	184 343 304 377	2 2 2 2
PEKAO	188,3500	17:03	100	193.20	-2.21 %	4128	188.3500	188.9000	11147	1 953	368 278	[+]
PEO	185.55 194.60	173.9000 212.5000	17:00 17:00 17:00 17:00	200 1650 245 4	188,3500 188,3500 188,3500 188,3500	2 3 3 3	7410 5225 24177 12316	188.3000 188.2500 188.2000 188.1500	188.9500 189.0000 189.0500 189.1000	1891 11745 8506 10859	2 6 2 2
PEPCO	17,7200	17:03	88	18.07	-1.83 %	498	17.7150	17.7200	9751	1 795	31 965	[+]
PCO	17.50 18.28	16.2650 19.8750	17:03 17:03 17:02 17:02	55 106 394 300	17,7200 17,7200 17,7200 17,7200	2 2 2 2	4818 2938 499 2445	17.7100 17.6900 17.6650 17.6550	17.7750 17.7800 17.7850 17.7900	2 172 75 5	1 2 1 2
PEPEES	0,8150	16:36	14	0.84	-2.98 %	2136	0.8150	0.8200	1150	8	7	[+]
PPS	0.82 0.84	0.7600 0.9200	16:19 15:19 15:19 15:01	13 610 1000 20	0,8200 0,8200 0,8200 0,8250	1 1 2 1	2000 200 4111 2000	0.8100 0.8050 0.8000 0.7900	0.8250 0.8400 0.8450 0.8500	2033 851 32 1281	1 2 1 2
PGE	8,2320	17:02	500	8.29	-0.53 %	3543	8.2220	8.2320	11800	4 709	38 854	[+]
PGE	8.12 8.39	7.4660 9.1220	17:02 17:02 17:00 17:00	1500 150 1324 2351	8,2320 8,2320 8,2320 8,2320	1 1 1 1	1762 949 75 1067	8.2180 8.2160 8.2100 8.2080	8.2380 8.2400 8.2420 8.2440	6564 20533 5574 6569	1 5 2 1
PGFGROUP	0,7080	17:00	1558	0.74	-3.01 %	942	0.7080	0.7180	2534	173	121	[+]
PGV	0.68 0.74	0.6640 0.8080	17:00 17:00 17:00 16:49	186 4814 2 166	0,7080 0,7080 0,7080 0,7180	1 3 1 1	2700 38443 6000 3500	0.7020 0.7000 0.6940 0.6880	0.7200 0.7240 0.7300 0.7340	1050 3000 12000 2500	2 1 2 1
PGMSA	3,2800	17:03	300	3.11	9.33 %	700	3.2800	3.2900	1000	518	1 668	[+]
PMG	3.08 3.35	2.4850 3.7250	17:01 17:00 17:00 17:00	1497 443 500 300	3,2800 3,2800 3,2800 3,2800	1 1 1 1	319 300 2500 90	3.2450 3.2300 3.2200 3.1900	3.2950 3.3000 3.3250 3.3300	591 8269 1250 794	1 5 1 1
PHARMENA	4,4000	16:44	2	4.40	0.00 %	168	4.3000	4.4000	2471	5	22	[+]
PHR	4.21 4.40	3.9600 4.8400	16:40 16:29 15:13 15:13	182 2 459 24	4,3000 4,3000 4,2100 4,2600	5 2 2 1	882 1711 395 300	4.2100 4.2000 4.1900 4.1500	4.4100 4.4200 4.4300 4.4400	302 315 978 315	1 1 2 1
PHN	10,7500	17:00	2	10.80	-0.46 %	400	10.6500	10.7500	1969	1	14	[+]
PHN	10.75 10.80	9.7200 11.8500	12:17 10:15 09:02 09:02	1000 300 2 2	10,7500 10,8000 10,8000 10,8000	2 2 1 1	795 1000 2500 5	10.6000 10.5500 10.5000 10.4500	10.8000 10.9000 10.9500 11.0000	528 200 500 943	1 1 2 7
PHOTON	3,4000	16:43	516	3.47	-0.87 %	4	3.3900	3.4000	441	14	47	[+]
PEN	3.39 3.47	3.1300 3.8100	16:43 16:07 16:07 15:17	84 496 4 173	3,4000 3,3900 3,3900 3,4000	1 2 3 1	400 149 650 4	3.3700 3.3600 3.3500 3.3400	3.4400 3.4500 3.4600 3.4900	4 1501 2004 624	1 5 2 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	3666	PKC	PKC	36301	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 2	100 200 300 2400	0.0600 0.0515 0.0410 0.0400	0.0420 0.0520 0.0675 0.0690	6000 6000 2000 3000	1 1 1 1
PKNORLEN	68,2300	17:02	400	68.91	-0.73 %	250	68.1000	68.2300	22333	2 805	191 784	[+]
PKN	67.58 69.17	62.0200 75.8000	17:02 17:02 17:00 17:00	800 100 50 100	68,2300 68,2300 68,2300 68,2300	2 3 2 2	10779 2055 1932 397	68.0600 68.0400 68.0300 68.0100	68.2500 68.2600 68.2700 68.2800	416 5516 14982 50	2 1 3 1
PKOBP	72,3800	17:04	28	76.02	-4.56 %	44543	72.3800	72.7000	30	5 160	377 533	[+]
PKO	72.20 76.40	68.4200 83.6200	17:03 17:02 17:00 17:00	28 50 332 30	72,3800 72,3800 72,3800 72,3800	4 1 6 5	79729 200 3189 12305	72.3400 72.3200 72.3000 72.2800	72.8000 73.0000 73.1400 73.3800	100 68 793 40616	1 2 2 2
PKPCARGO	15,8800	17:04	211	16.42	-2.52 %	500	15.8800	16.0000	500	92	1 475	[+]
PKP	15.80 16.46	14.7800 18.0600	17:03 17:02 17:02 17:02	2000 125 164 1436	15,8800 15,8800 15,8800 15,8800	2 1 1 6	285 685 1000 1069	15.8600 15.8200 15.8100 15.8000	16.1000 16.1100 16.1300 16.1500	125 21 685 685	2 2 1 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	5073	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.5000 0.9000 1.0000	28 100 3972 442	1 1 1 2
PLASMA	0,1600	11:00	8020	0.00	0.00 %	10	0.1300	PKC	1225	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 0 0 0	2500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1280 3.3000 0.0000 0.0000	170 333 0 0	1 1 0 0
PLATIGE	14,5000	15:56	34	14.40	0.00 %	195	14.0000	14.5000	116	1	10	[+]
PLI	14.00 14.50	11.5500 17.2500	14:20 14:20 10:16 09:51	1 65 50 1	14,4000 14,4000 14,4000 14,4000	1 1 1 2	1 50 28 60	13.5500 13.5000 13.2500 13.2000	14.6000 14.7000 14.7500 14.8000	100 100 60 100	1 1 1 1
PLAYWAY	303,5000	16:47	7	302.00	-1.14 %	210	300.5000	303.5000	26	3	953	[+]
PLW	301.00 307.50	272.0000 332.0000	16:47 16:43 16:43 16:43	20 5 4 11	303,5000 301,0000 301,0000 302,0000	5 2 1 1	97 30 2 25	300.0000 299.0000 297.0000 295.0000	304.0000 306.0000 307.0000 307.5000	42 83 4 21	2 1 1 2
PLAZACNTR	2,7100	17:00	178	2.75	-0.37 %	840	2.6550	2.7100	3213	24	65	[+]
PLZ	2.61 2.78	2.4750 3.0250	17:00 17:00 17:00 16:26	119 12 99 1	2,7100 2,7100 2,7100 2,7000	1 1 1 2	211 999 211 1274	2.6450 2.6400 2.6350 2.6250	2.7200 2.7500 2.7600 2.7650	4000 2242 4800 1330	1 3 2 2
PLGROUP	0,2740	17:00	330	0.27	0.00 %	21426	0.2500	0.2740	4578	24	6	[+]
PLG	0.25 0.27	0.2200 0.3280	17:00 14:58 14:58 14:30	670 930 2070 5835	0,2740 0,2500 0,2520 0,2520	1 1 1 2	1900 4167 3000 11690	0.2420 0.2400 0.2340 0.2320	0.2760 0.2780 0.2800 0.2840	4908 4461 8000 6782	1 1 1 1
POINTGROUP	2,2000	09:07	10	2.20	-0.45 %	3538	2.1200	2.2000	1235	3	8	[+]
PGM	2.20 2.20	1.9800 2.4200	09:00 09:00 14:17 11:36	2400 1000 21 15	2,2000 2,2000 2,2100 2,2100	1 1 1 1	3600 333 1000 404	2.1100 1.9600 1.9100 1.8600	2.2100 2.2200 2.3200 2.3800	3464 3379 602 282	1 1 1 1
POINTPACK	23,9000	17:00	100	23.50	3.91 %	80	23.4000	24.0000	5465	14	322	[+]
PNT	22.10 24.00	18.8000 28.2000	17:00 16:49 16:49 16:49	15 100 677 375	23,9000 23,9000 23,9000 23,9000	2 2 1 4	953 139 60 348	23.3000 22.5000 22.4000 22.2000	24.2000 24.4000 24.5000 24.6000	70 12 350 221	1 1 2 4
POLCOLOR	0,9000	09:00	2224	0.00	0.00 %	100	0.8300	0.8950	100	0	0	[+]
PLT	0.00 0.00	0.7200 1.0800	09:00 09:00 09:00 09:00	10 100 50 50	0,9000 0,9000 0,9000 0,9000	1 1 2 2	100 100 400 400	0.8200 0.8100 0.8000 0.7800	0.9100 0.9200 0.9400 0.9500	10 90 50 50	1 1 1 1
POLENERGIA	64,2000	17:01	364	65.40	-2.13 %	161	64.2000	65.4000	225	4	270	[+]
PEP	63.60 66.60	59.0000 71.8000	17:00 17:00 16:40 16:34	16 20 3 100	64,2000 64,2000 65,4000 65,2000	9 1 2 1	1598 8 125 1	64.0000 63.8000 63.6000 63.4000	66.4000 66.6000 66.8000 67.0000	50 133 50 76	1 3 1 3
POLHOLROZ	1,9800	15:00	550	1.99	-1.00 %	100	1.9600	1.9700	3000	6	11	[+]
PRH	1.98 1.99	1.6000 2.3800	15:00 11:05 11:02 11:00	1000 540 1460 1340	1,9800 1,9900 1,9900 1,9900	1 1 1 2	100 80 940 958	1.8800 1.8600 1.8400 1.7500	1.9800 2.0000 2.0600 2.0800	1650 2197 100 1000	1 3 1 1
POLICE	8,8600	16:36	2	8.88	0.68 %	2	8.8600	9.0400	2	3	25	[+]
PCE	8.80 9.10	8.0000 9.7600	16:24 16:24 16:24 16:21	249 248 3 3	9,1000 9,1000 8,8800 8,8200	2 3 2 1	103 490 130 5	8.8400 8.8200 8.8000 8.7800	9.0600 9.0800 9.1000 9.1200	200 590 417 3	1 2 1 1
POLIMEXMS	3,9200	17:02	20	3.95	-0.76 %	5364	3.9200	3.9600	752	1 293	5 070	[+]
PXM	3.84 4.04	3.5550 4.3450	17:00 17:00 17:00 17:00	1018 3274 800 1270	3,9200 3,9200 3,9200 3,9200	1 2 1 1	1705 5000 500 500	3.9150 3.9100 3.9050 3.9000	3.9700 3.9750 3.9800 3.9850	1850 2725 300 3000	3 2 1 1
POLMAN	0,5200	15:29	21	0.00	0.00 %	811	0.4620	0.5200	1000	0	0	[+]
PLM	0.00 0.00	0.4160 0.6240	14:35 16:25 16:25 16:48	21 18 3982 118	0,5100 0,5260 0,5200 0,5200	1 2 1 1	2174 3737 2500 1498	0.4600 0.4460 0.4360 0.4350	0.5260 0.5300 0.5360 0.5380	7000 10714 6000 2200	2 2 1 1
POLTREG	33,6000	17:00	3	34.20	-1.75 %	177	33.6000	35.0000	79	1	32	[+]
PTG	33.50 35.50	30.8000 37.6000	16:35 14:39 14:39 14:39	30 18 30 42	35,0000 35,2000 35,0000 34,9000	2 1 1 1	40 30 200 1	33.5000 33.4000 33.3000 33.1000	35.2000 35.3000 35.5000 35.9000	57 480 37 423	1 1 1 1
POLTRONIC	0,7100	12:51	1603	0.71	1.43 %	300	0.6900	0.7100	1140	4	3	[+]
PTN	0.71 0.71	0.5700 0.8500	11:27 11:26 09:00 16:48	731 666 1184 4269	0,7100 0,7100 0,7100 0,7000	1 1 1 1	1608 2600 3334 3200	0.6250 0.6100 0.6000 0.5700	0.7200 0.7250 0.7350 0.7700	871 4502 1182 1700	1 1 1 1
POLWAX	1,2700	16:36	8	1.30	0.00 %	1168	1.2700	1.3000	5501	2	2	[+]
PWX	1.27 1.30	1.1700 1.4300	12:40 12:22 12:10 12:10	8 250 824 336	1,3000 1,3000 1,2700 1,2700	1 2 2 9	10 3012 5653 9611	1.2650 1.2600 1.2500 1.2400	1.3050 1.3100 1.3150 1.3200	2530 2353 760 2102	1 3 1 2
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	100	0.7000	PKC	2360	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 0	850 100 4818 0	0.6300 0.5000 0.0100 0.0000	0.0100 0.7100 0.7150 0.8000	1380 200 710 700	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	26904	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	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3380 0.3480	560 2500 7000 6100	2 2 1 1
PRAGMAINK	3,7000	09:42	5	3.70	1.65 %	50	3.6600	3.7200	420	0	0	[+]
PRI	3.70 3.70	3.3400 4.0600	09:34 09:34 16:40 16:40	5 5 159 120	3,7000 3,7000 3,6400 3,6400	2 1 1 2	191 420 101 200	3.6400 3.6200 3.6000 3.5000	3.7600 3.7800 3.8000 3.9000	367 410 2030 150	2 1 2 2
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	6	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 27.4000 40.0000 50.0000	144 19 1 1	2 1 1 1
PRESENT24	0,0845	09:05	2	0.08	0.00 %	16142	0.0750	0.0845	6875	0	0	[+]
P24	0.08 0.08	0.0595 0.1090	14:13 11:53 11:53 10:11	111 1 3100 6900	0,0845 0,0845 0,0800 0,0800	1 2 2 1	50000 31000 21214 15000	0.0730 0.0720 0.0705 0.0700	0.0865 0.0880 0.0885 0.0930	9897 30000 2980 20700	1 1 1 1
PROACTA	0,8780	16:09	1	0.82	6.55 %	1234	0.7880	0.8480	550	20	16	[+]
PAC	0.77 0.88	0.6580 0.9860	16:05 16:05 16:05 16:05	350 600 300 1250	0,7720 0,7720 0,7820 0,8100	1 1 1 1	200 200 1300 1797	0.7860 0.7840 0.7800 0.7760	0.8500 0.8600 0.8800 0.8820	550 1200 9 10	1 1 1 1
PROCHEM	25,6000	16:38	3	24.50	4.49 %	50	24.5000	25.6000	317	1	30	[+]
PRM	24.40 25.60	22.1000 26.9000	15:31 15:31 15:31 15:29	100 100 87 130	25,0000 24,8000 24,6000 24,5000	1 1 1 3	330 1 130 322	24.4000 23.8000 23.7000 23.6000	26.2000 26.8000 26.9000 27.9000	90 41 125 200	1 1 2 1
PROJPRZEM	15,8500	17:00	2	16.00	-0.94 %	40	15.3500	15.8500	78	1	10	[+]
PJP	15.35 16.00	14.4000 17.6000	15:52 15:51 15:51 15:51	22 22 13 13	15,3500 15,3500 15,3500 15,4000	1 1 2 1	100 85 115 7	15.2000 14.9000 14.7500 14.5500	15.9000 16.0000 16.0500 16.1000	233 491 295 200	1 1 1 1
PROMISE	6,2500	11:23	2	6.25	0.00 %	42	6.1000	6.2500	3	0	0	[+]
PRO	6.25 6.25	5.0000 7.5000	14:41 12:22 10:42 09:47	5 5 16 5	6,2500 6,2500 6,3000 6,2500	2 1 1 1	15 50 200 75	6.0000 5.8500 5.8000 5.7000	6.3000 6.3500 6.5000 6.7500	149 1303 300 10	1 2 1 1
PROTEKTOR	1,7100	17:00	100	1.70	-0.58 %	915	1.6950	1.7100	500	94	160	[+]
PRT	1.66 1.75	1.5300 1.8700	16:45 16:34 16:04 16:04	147 780 154 1021	1,7000 1,6950 1,6950 1,6950	1 8 3 2	1549 4496 4010 110	1.6900 1.6800 1.6700 1.6600	1.7150 1.7250 1.7300 1.7400	1180 972 20 1895	4 2 1 2
PRYMUS	6,5000	09:08	10	0.00	0.00 %	15	6.2500	6.4500	10	0	0	[+]
PRS	0.00 0.00	5.2000 7.8000	09:37 09:14 12:45 12:45	1 5 12 8	6,5000 6,5000 6,5000 6,4500	2 1 2 1	20 20 20 20	6.2000 6.1500 6.1000 6.0000	6.5000 6.5500 6.6000 6.6500	372 30 480 20	2 2 4 1
PTWP	66,0000	09:00	1	66.00	3.12 %	131	64.0000	65.5000	50	0	0	[+]
PTW	66.00 66.00	59.5000 72.5000	09:00 13:56 13:43 12:31	1 65 60 5	66,0000 64,0000 64,0000 64,0000	1 1 2 3	128 15 159 1204	63.5000 63.0000 61.5000 61.0000	66.5000 67.5000 68.0000 69.5000	126 154 34 19	1 1 1 1
PULAWY	52,0000	14:25	21	52.00	-0.38 %	25	51.2000	51.8000	349	0	14	[+]
ZAP	51.60 52.20	46.8000 57.2000	14:25 11:41 11:41 11:31	9 25 194 5	52,0000 52,2000 51,6000 52,2000	1 1 3 5	25 2 79 234	50.8000 50.6000 50.4000 50.0000	52.0000 52.2000 52.8000 53.0000	110 30 136 454	2 2 2 5
PURE	9,4950	17:02	199	9.19	3.32 %	1001	9.4950	9.5000	210	57	540	[+]
PUR	9.13 10.06	8.2750 10.1000	17:00 16:48 16:48 16:48	1 350 900 44	9,4950 9,4100 9,4100 9,4100	1 1 2 1	300 120 199 200	9.4900 9.4200 9.3950 9.3550	9.5200 9.5700 9.5800 9.6600	133 200 200 200	1 1 1 1
PYRAMID	15,3000	15:21	1	15.00	0.00 %	7	14.4000	15.3000	209	0	3	[+]
PDG	15.00 15.30	12.0000 18.0000	15:21 14:11 09:25 16:46	69 100 2 3	15,0000 15,0000 15,0000 15,3000	1 1 1 2	5 5 130 343	14.2000 14.0000 13.9000 13.8000	15.4000 15.5000 16.0000 16.2000	10 60 395 180	1 3 3 1
PZU	58,8400	17:04	500	59.88	-1.74 %	6149	58.8200	58.8400	147	1 800	106 214	[+]
PZU	58.44 60.10	53.9000 65.8600	17:04 17:04 17:00 17:00	800 553 1878 2580	58,8400 58,8400 58,8400 58,8400	2 2 2 3	17011 1832 2892 23270	58.8000 58.7600 58.7200 58.7000	58.9200 58.9400 58.9800 59.0000	958 2138 3431 7554	1 1 2 3
QNATECHNO	28,6000	14:41	1	28.40	0.70 %	12	27.5000	28.5000	20	0	11	[+]
QNA	28.00 28.60	22.8000 34.0000	12:47 12:34 12:34 11:28	236 9 11 100	28,0000 28,0000 28,4000 28,4000	1 1 2 1	152 15 40 100	26.9000 26.8000 26.7000 26.5000	28.6000 28.9000 29.0000 29.1000	22 5 105 5	2 1 2 1
QUART	2,6000	17:01	10	2.66	-1.52 %	10	2.6000	2.8200	31	1	1	[+]
QRT	2.60 2.82	2.1400 3.1800	17:00 17:00 17:00 17:00	40 260 70 20	2,6000 2,6000 2,6000 2,6000	1 3 1 1	248 578 150 100	2.5200 2.5000 2.4400 2.3200	2.9000 2.9800 3.0000 3.0200	30 50 20 5	1 1 1 1
QUARTICON	0,3440	11:00	381	0.00	0.00 %	150	0.3100	0.3400	400	0	0	[+]
QON	0.00 0.00	0.2760 0.4120	15:10 15:10 15:01 15:01	619 581 1140 100	0,3500 0,3500 0,3500 0,3500	1 1 1 1	100 100 100 100	0.3000 0.2500 0.2100 0.2000	0.3460 0.3800 0.4300 0.4400	150 200 200 204	1 1 1 3
QUBICGMS	1,0700	16:49	14	1.04	-0.93 %	35	1.0500	1.0700	486	4	5	[+]
QUB	1.03 1.08	0.8320 1.2450	14:10 13:36 13:36 12:13	600 532 200 1023	1,0750 1,0500 1,0500 1,0400	1 1 1 2	676 1500 100 450	1.0400 1.0300 1.0250 1.0150	1.0750 1.0800 1.0900 1.1000	10 400 662 11458	1 1 1 4
QUERCUS	10,4500	16:42	150	10.45	0.48 %	2997	10.4500	10.5000	1	55	579	[+]
QRS	10.40 10.60	9.4200 11.4500	16:24 16:01 15:47 15:45	110 40 200 2	10,4500 10,5000 10,4500 10,5000	1 1 1 2	825 1500 2000 58	10.4000 10.2500 10.2000 10.1500	10.5500 10.6000 10.6500 10.7000	101 2797 500 222	2 4 2 2
RAEN	0,3310	16:36	88	0.33	-0.45 %	14219	0.3310	0.3335	11703	89	30	[+]
RAE	0.33 0.33	0.3010 0.3670	16:26 16:26 16:26 16:26	3236 11000 461 2000	0,3310 0,3310 0,3310 0,3325	1 3 1 3	100 1535 304 6900	0.3305 0.3300 0.3290 0.3200	0.3340 0.3345 0.3350 0.3355	8609 10000 13283 1000	1 1 2 1
RAFAKO	1,6100	17:04	1500	1.82	-5.29 %	17880	1.6100	1.6120	3000	20 494	36 294	[+]
RFK	1.54 1.97	1.4760 1.8000	17:03 17:03 17:02 17:02	1000 1000 400 1280	1,6100 1,6100 1,6100 1,6100	7 6 6 2	39790 18029 11494 7241	1.6080 1.6000 1.5900 1.5880	1.6160 1.6180 1.6200 1.6220	12023 8000 31200 5300	2 1 4 2
RAFAMET	61,0000	09:39	11	53.00	20.79 %	4027	PKC	PKC	1123	27	1 501	[+]
RAF	53.00 61.00	48.0000 61.0000	09:39 09:39 09:39 09:39	9 37 53 195	61,0000 60,0000 60,0000 60,0000	1 2 3 1	200 370 336 5	90.0000 81.0000 80.0000 77.0000	51.0000 58.0000 59.0000 61.0000	54 25 9 1078	1 1 1 9
RAINBOW	144,0000	17:00	7	144.50	-0.21 %	2	143.7000	144.0000	267	76	10 930	[+]
RBW	140.40 148.60	130.1000 158.9000	17:00 17:00 17:00 17:00	76 20 1 5	144,0000 144,0000 144,0000 144,0000	2 3 2 3	12 23 2 45	143.6000 143.3000 143.1000 143.0000	144.1000 144.3000 144.4000 144.5000	11 14 57 590	1 2 2 3
RANKPROGR	4,7400	17:00	5	4.65	2.05 %	4543	4.7300	4.7400	1995	53	248	[+]
RNK	4.53 4.76	4.1850 5.1000	16:21 16:20 16:20 16:04	350 3350 100 1000	4,7300 4,7300 4,7300 4,7300	2 1 1 1	1013 1000 500 1000	4.6500 4.6300 4.6200 4.6100	4.7600 4.7700 4.7800 4.7900	2000 285 1000 1000	2 1 1 1
RAWLPLUG	17,6500	16:17	2	18.25	-0.84 %	98	17.6500	18.2500	5	1	21	[+]
RWL	17.65 18.30	16.4500 20.0000	15:34 13:32 09:05 09:05	5 60 1 745	18,0000 18,3000 18,3000 18,3000	2 1 1 1	400 294 30 60	17.5000 17.4500 17.4000 17.2500	18.3000 18.4000 18.5000 18.5500	40 6 1274 226	1 1 1 1
READGENE	4,3400	09:00	5	4.34	0.00 %	47	4.0600	4.3400	10	0	0	[+]
RDG	4.34 4.34	3.4800 5.2000	10:29 10:29 10:29 10:29	10 20 300 20	4,3400 4,3200 4,3000 4,3000	1 1 1 1	20 500 20 20	4.0500 4.0300 4.0000 3.9000	4.3600 4.4000 4.4200 4.4400	230 650 50 220	1 1 1 1
REDAN	0,0500	15:00	1275	0.05	-7.41 %	69826	0.0500	0.0500	221197	14	1	[+]
RDN	0.05 0.05	0.0378 0.0702	15:00 15:00 11:00 15:22	8725 275 3600 800	0,0500 0,0500 0,0540 0,0540	1 0 0 0	100 0 0 0	0.0370 0.0000 0.0000 0.0000	0.0540 0.0548 0.0550 0.0576	2400 5860 70399 16550	2 1 2 1
REDCARPET	29,2000	09:44	2	29.20	-2.01 %	10	29.2000	29.6000	5	0	0	[+]
RCM	29.20 29.20	23.4000 35.0000	12:04 12:04 17:00 13:39	1 4 9 1	29,8000 29,6000 29,2000 29,2000	1 1 1 1	1 2 2 5	28.2000 27.0000 26.6000 22.8000	30.0000 31.0000 31.6000 32.0000	5 10 5 5	1 1 1 1
RELPOL	5,2400	13:34	26	5.16	0.38 %	863	5.1200	5.2200	350	1	5	[+]
RLP	5.16 5.24	4.6500 5.6600	13:34 13:14 13:14 12:36	74 105 95 135	5,2200 5,2200 5,2000 5,1600	1 1 3 6	20 630 705 1772	5.0800 5.0600 5.0400 5.0200	5.2400 5.2600 5.2800 5.3000	324 1650 2004 808	1 3 2 4
REMAK	13,2000	15:35	250	13.50	-1.86 %	104	13.1500	13.4500	5	0	6	[+]
RMK	13.20 13.50	12.1500 14.8500	15:35 13:35 13:35 13:04	53 62 32 49	13,2000 13,2000 13,2000 13,2000	1 1 4 1	80 114 165 250	13.1000 13.0500 13.0000 12.9000	13.5000 13.7000 13.8000 13.8500	1681 4 140 176	5 1 2 1
REMORSOL	5,9000	13:23	1	6.00	1.72 %	500	5.7400	5.7600	3	0	0	[+]
RSP	5.70 6.00	4.8000 7.2000	13:21 09:00 17:00 12:49	1 2 5 2	5,7000 6,0000 5,8000 5,8000	1 1 1 1	49 75 7 409	5.7000 5.6400 5.6200 5.6000	5.9000 6.0000 6.1600 6.1800	49 604 155 2	1 2 2 1
RENDER	77,0000	14:37	20	77.00	-3.75 %	3	77.0000	80.0000	228	0	2	[+]
RND	77.00 77.00	69.4000 84.6000	13:18 09:28 09:26 13:18	3 2 1 4	80,0000 81,0000 81,0000 79,4000	1 1 1 1	3 4 4 2	76.4000 76.0000 75.6000 75.4000	81.0000 81.2000 81.8000 82.4000	15 29 30 4	1 1 1 1
ROAD	4,4700	13:11	3	4.58	-2.40 %	60	4.3300	4.4600	80	5	20	[+]
RST	4.01 4.58	3.6700 5.4800	12:38 09:47 09:40 09:40	157 4 1065 500	4,4700 4,5700 4,0100 4,0200	2 1 1 1	420 330 397 400	4.3200 4.3000 4.2800 4.2400	4.5500 4.5700 4.5800 4.5900	45 415 450 26	1 1 1 2
ROBINSON	3,4200	14:07	3	0.00	0.00 %	50	3.3200	3.4200	447	0	0	[+]
RBS	0.00 0.00	2.7400 4.1000	09:54 16:02 11:43 11:14	3 50 449 51	3,4000 3,4000 3,3400 3,3400	1 1 1 1	50 400 50 50	3.2400 3.2000 3.1800 3.1600	3.4600 3.4800 3.5000 3.5200	50 500 100 275	1 1 2 1
ROBSGROUP	1,2200	16:03	310	1.25	0.00 %	100	1.2200	1.2250	1404	4	5	[+]
RGL	1.22 1.25	0.9960 1.4900	16:03 16:03 16:03 15:57	500 10 150 206	1,2200 1,2200 1,2200 1,2250	1 5 1 1	2000 4741 6000 2000	1.2050 1.2000 1.1900 1.1750	1.2400 1.2450 1.2500 1.2550	7700 3000 12612 6500	1 1 3 1
ROCCA	3,9600	15:12	50	3.96	-1.00 %	20	3.9200	3.9600	608	0	0	[+]
RCA	3.96 3.96	3.1700 4.7500	14:44 09:14 09:14 09:00	20 99 20 1	3,9600 4,0000 4,0000 4,3000	1 1 1 1	20 29 100 169	3.9000 3.8000 3.7200 3.7100	4.1000 4.2000 4.3000 4.4000	10 20 8 20	1 1 1 1
ROPCZYCE	24,5000	16:00	1	24.70	-0.41 %	179	24.2000	24.5000	9	0	10	[+]
RPC	24.20 24.70	22.3000 27.1000	15:56 15:04 15:04 15:04	10 25 10 23	24,5000 24,2000 24,2000 24,2000	3 4 3 3	250 45 145 420	24.1000 24.0000 23.9000 23.8000	24.6000 24.8000 24.9000 25.0000	45 40 47 286	2 1 3 3
RSGAMES	8,9000	09:00	2	8.90	0.00 %	100	8.4000	8.9000	56	0	0	[+]
RSG	8.90 8.90	7.1500 10.6000	09:00 16:24 16:04 16:04	2 40 23 100	8,9000 8,9000 8,5000 8,5000	1 1 1 1	120 550 89 10	8.3500 8.0000 7.2000 7.0000	8.9500 9.2000 9.5500 9.6000	115 150 100 200	1 1 1 1
RUCHCHORZ	0,4100	11:00	352	0.41	0.00 %	9870	0.1700	0.4100	10081	0	0	[+]
RCW	0.41 0.41	0.3280 0.4920	11:00 11:00 11:00 11:00	619 270 20 242	0,4100 0,4100 0,4000 0,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4120 0.4300 0.4400 0.4740	9999 273 900 1791	1 1 1 1
RYVU	32,4000	17:01	100	33.40	-1.67 %	5544	32.4000	32.8500	50	72	2 376	[+]
RVU	32.30 33.70	30.1000 36.7000	17:00 17:00 17:00 17:00	58 20 1154 24	32,4000 32,4000 32,4000 32,4000	3 11 3 5	270 1998 330 740	32.2500 32.2000 32.1500 32.1000	33.0000 33.2000 33.3000 33.3500	1100 1000 193 10	1 1 2 1
S4E	42,0000	17:00	1	40.20	4.48 %	300	38.6000	42.0000	38	0	12	[+]
S4E	39.00 42.00	32.2000 48.2000	14:42 14:41 14:40 14:40	8 10 71 1	39,0000 39,0000 39,6000 40,0000	1 2 2 1	180 236 1010 10	38.4000 38.2000 38.0000 37.0000	42.6000 42.8000 43.0000 43.2000	2 15 31 125	1 1 1 1
SAKANA	0,4000	15:18	20	0.00	0.00 %	1408	0.3540	0.3900	2694	0	0	[+]
SKN	0.00 0.00	0.3200 0.4800	15:11 15:09 09:11 17:00	590 4000 1500 86	0,3540 0,3620 0,3980 0,4000	1 1 1 1	4300 2942 5000 1600	0.3520 0.3400 0.3320 0.3300	0.3960 0.4080 0.4200 0.4280	4000 1816 12381 3800	1 1 2 1
SANOK	20,2000	17:00	48	20.40	-0.98 %	35	20.2000	20.3000	858	1	14	[+]
SNK	20.20 20.40	18.4000 22.4000	16:09 15:52 15:11 14:28	40 200 100 1	20,2000 20,2000 20,2000 20,2000	1 9 1 2	5 808 425 132	20.1000 20.0000 19.9000 19.8500	20.4000 20.5000 20.6000 20.8000	116 2051 400 363	3 2 1 1
SANPL	577,2000	17:03	23	608.80	-4.06 %	30	577.0000	577.6000	535	243	140 530	[+]
SPL	567.40 608.80	548.0000 669.6000	17:02 17:01 17:01 17:01	5 39 1 420	577,2000 577,2000 577,2000 577,2000	2 4 2 4	735 1478 475 1933	576.8000 576.6000 576.4000 576.2000	577.8000 578.0000 579.2000 580.0000	206 15 35 82	1 1 1 3
SANTANDER	26,2500	16:22	400	27.60	-3.72 %	850	26.2500	27.1000	100	7	172	[+]
SAN	25.80 27.60	24.8400 30.3600	15:42 15:06 14:41 14:36	1030 65 24 500	26,0950 25,7950 25,7950 25,9000	1 1 1 1	50 571 99 70	25.9800 25.7950 24.8400 23.8000	27.6000 27.8000 27.8300 27.9900	3389 100 35 130	1 1 1 1
SANWIL	1,4050	16:20	100	1.42	-1.06 %	2057	1.3700	1.4050	200	43	59	[+]
SNW	1.33 1.42	1.2800 1.5600	16:09 16:06 14:03 13:50	100 200 792 8	1,3950 1,3950 1,3950 1,3950	1 3 1 3	100 1640 2300 2612	1.3600 1.3500 1.3400 1.3300	1.4100 1.4150 1.4200 1.4300	50 964 3910 1021	3 1 4 2
SAULETECH	1,8100	16:33	2150	1.94	-2.95 %	1350	1.7600	1.8100	100	67	117	[+]
SLT	1.68 1.94	1.5500 2.3200	16:33 16:03 15:59 15:59	852 15 601 200	1,8050 1,8150 1,8200 1,8150	1 1 1 3	230 50 2000 1120	1.7550 1.7400 1.7300 1.7200	1.8150 1.8200 1.8300 1.8700	900 1998 1000 1800	1 2 1 1
SCANWAY	63,8000	16:00	1	63.80	0.31 %	50	63.4000	63.8000	2	1	54	[+]
SCW	63.20 63.80	51.2000 76.4000	15:45 15:45 15:43 14:51	2 33 2 96	63,8000 63,8000 63,8000 63,4000	3 7 3 3	55 169 56 121	63.2000 63.0000 62.8000 62.6000	64.0000 64.6000 64.8000 65.0000	200 20 190 75	1 1 1 1
SCPFL	166,0000	17:00	36	166.60	-0.48 %	64	166.0000	167.0000	32	2	308	[+]
SCP	164.60 167.40	150.0000 183.2000	17:00 16:45 16:39 16:36	13 7 18 5	166,0000 166,0000 167,0000 166,8000	3 1 4 1	144 3 180 31	165.0000 164.8000 164.6000 164.4000	167.2000 167.6000 167.8000 168.0000	1 35 1 44	1 1 1 3
SDSOPTIC	2,7100	15:12	37	2.70	0.00 %	13	2.7100	2.8400	500	13	36	[+]
SDS	2.70 2.71	2.1600 3.2400	15:09 15:05 15:00 15:00	100 54 600 572	2,7100 2,7100 2,7100 2,7100	4 1 1 3	900 500 363 1600	2.7000 2.6500 2.6100 2.6000	2.8900 3.2400 3.3600 3.5000	747 238 500 50	1 1 1 1
SECOGROUP	27,2000	11:25	1	27.20	0.00 %	290	26.0000	27.2000	279	0	1	[+]
SWG	27.20 27.20	24.6000 29.8000	09:56 17:00 14:28 14:13	22 56 1 1	27,2000 27,2000 27,2000 27,2000	1 1 2 1	26 4 12 41	25.8000 25.4000 25.0000 24.8000	28.0000 29.0000 29.2000 29.8000	40 7 22 1000	1 1 1 1
SEDIVIO	8,2000	17:00	50	8.02	-2.15 %	180	8.0000	8.2000	644	4	30	[+]
SED	7.52 8.30	6.4200 9.6200	17:00 17:00 16:12 16:08	1 49 203 52	8,2000 8,2000 8,0000 8,0000	1 1 1 1	150 260 45 7	7.9000 7.8800 7.8400 7.6600	8.2200 8.2600 8.3600 8.4600	100 250 344 730	1 1 1 1
SEKO	9,1400	17:00	218	9.16	-0.22 %	28	9.1000	9.1400	289	7	67	[+]
SEK	9.08 9.16	8.2600 10.0500	16:26 16:01 15:53 14:34	1000 16 289 11	9,1400 9,1400 9,1200 9,1200	4 2 3 4	1430 258 372 762	9.0800 9.0600 9.0400 9.0200	9.1600 9.1800 9.2000 9.2200	1403 21 347 55	3 1 3 1
SELENAFM	37,9000	16:44	5	37.20	-0.26 %	9	37.6000	37.9000	518	0	5	[+]
SEL	37.20 38.00	33.5000 40.9000	16:02 15:18 15:18 15:13	1 1 1 1	37,9000 37,6000 37,7000 37,9000	2 3 1 1	140 134 97 8	37.4000 37.2000 37.1000 37.0000	38.0000 38.1000 38.2000 38.4000	2064 321 529 50	6 1 3 1
SELVITA	33,1000	17:02	25	34.00	-2.36 %	161	33.1000	33.5000	125	6	192	[+]
SLV	33.10 34.50	30.6000 37.4000	17:00 17:00 17:00 17:00	9 18 95 40	33,1000 33,1000 33,1000 33,1000	7 2 3 1	282 166 465 12	33.0000 32.9000 32.8000 32.7000	33.6000 33.8000 33.9000 34.0000	450 198 291 240	1 2 2 2
SERINUS	1,1050	17:00	287	1.11	-0.90 %	5484	1.0800	1.1050	213	20	22	[+]
SEN	1.07 1.11	1.0000 1.2200	16:31 16:20 16:19 16:17	700 40 187 892	1,0800 1,1050 1,1000 1,1000	2 4 1 3	4662 19955 10 22183	1.0750 1.0700 1.0650 1.0600	1.1100 1.1150 1.1200 1.1250	17672 990 1350 4000	3 1 1 1
SEVENET	2,1300	14:06	7	2.13	-0.47 %	100	2.1000	2.1400	1118	1	2	[+]
SEV	2.12 2.13	1.7050 2.5500	14:04 14:04 10:51 09:38	400 600 50 5	2,1300 2,1200 2,1300 2,1300	1 1 2 1	200 18 307 1000	2.0900 2.0700 2.0500 2.0400	2.1500 2.1800 2.1900 2.2700	2950 667 1140 4000	1 1 1 1
SFD	2,1100	15:14	24	2.07	4.46 %	86	2.0800	2.1000	500	7	14	[+]
SFD	2.07 2.14	1.6600 2.4800	15:05 14:26 14:20 13:54	17 300 5 35	2,1100 2,1200 2,1300 2,1300	2 1 1 2	1139 5 2500 1779	2.0700 2.0300 2.0200 2.0100	2.1100 2.1200 2.1300 2.1400	919 1950 1000 298	2 3 1 2
SFINKS	0,4670	17:00	8	0.48	-2.10 %	1123	0.4580	0.4670	2842	56	26	[+]
SFS	0.46 0.48	0.4300 0.5240	16:44 16:32 16:28 16:22	100 5000 100 1318	0,4680 0,4600 0,4700 0,4590	1 1 1 2	3766 23 2450 3500	0.4570 0.4550 0.4530 0.4510	0.4680 0.4690 0.4740 0.4790	2492 2363 200 3822	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.7800	110	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8500 1.1000 0.0000 0.0000	1595 481 0 0	2 1 0 0
SHOPER	42,7000	17:00	3	43.70	-2.95 %	51	41.9000	42.7000	154	4	185	[+]
SHO	41.90 43.90	39.4000 48.0000	17:00 17:00 17:00 17:00	55 92 53 1	42,7000 42,7000 42,7000 42,7000	4 3 2 2	165 147 181 206	41.8000 41.7000 41.6000 41.5000	42.8000 43.0000 43.1000 43.2000	376 376 81 181	1 5 1 2
SILVANO	5,2800	17:00	9	5.40	-3.65 %	200	5.1200	5.2800	292	17	90	[+]
SFG	5.10 5.40	4.8600 5.9400	17:00 15:07 14:36 13:47	91 10 1278 600	5,2800 5,2800 5,1000 5,1000	1 1 1 1	2062 73 5 75	5.1000 5.0800 5.0600 4.9500	5.3000 5.3800 5.4000 5.4800	10 311 200 264	1 1 1 1
SIMFABRIC	1,6800	17:00	1	1.67	-1.64 %	1250	1.6440	1.6800	5335	18	31	[+]
SIM	1.60 1.70	1.5080 1.8400	15:53 15:53 15:53 15:32	250 16 671 19	1,6800 1,6800 1,6780 1,6780	1 1 1 1	1700 360 40 1500	1.6400 1.6260 1.6240 1.6220	1.6880 1.6900 1.7000 1.7080	400 3282 5092 1108	1 2 2 1
SIMTERACT	5,6000	12:43	223	5.10	8.74 %	205	5.1000	5.3500	195	1	5	[+]
SMT	5.00 5.60	4.0800 6.1000	12:42 11:16 10:05 09:00	195 452 4 2	5,2000 5,1500 5,0000 5,1000	1 1 1 1	500 394 268 48	5.0500 5.0000 4.8000 4.7000	5.6000 5.9500 6.0000 6.4000	75 118 11500 202	1 1 1 1
SKARBIEC	24,3000	14:44	117	24.90	-0.82 %	15	24.2000	24.5000	45	2	54	[+]
SKH	24.30 25.70	22.5000 27.3000	14:44 14:44 14:44 14:44	1 85 15 1	24,4000 24,4000 24,4000 24,5000	1 1 3 1	120 65 598 150	24.1000 24.0000 23.5000 23.3000	24.9000 25.0000 25.1000 25.2000	3 3 117 227	1 1 1 1
SKYLINE	1,5000	16:11	5000	0.00	0.00 %	500	1.5200	1.6000	4686	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	14:55 12:36 11:54 10:48	4889 3000 111 1	1,5100 1,5000 1,5100 1,6000	2 1 1 1	7400 4000 950 5000	1.4600 1.4000 1.3500 1.3000	1.6500 1.6800 1.7200 1.7300	10877 900 4361 1700	1 1 1 1
SNIEZKA	85,0000	17:00	12	88.00	-3.41 %	89	85.0000	87.0000	46	1	66	[+]
SKA	80.20 88.00	79.2000 96.8000	16:48 15:56 15:56 14:48	19 24 6 3	85,0000 85,0000 85,0000 84,4000	1 2 1 1	20 23 90 2	84.6000 84.4000 84.2000 84.0000	87.2000 87.6000 88.0000 88.2000	12 43 265 41	1 2 1 2
SOFTBLUE	0,2520	15:32	3590	0.25	-1.18 %	17686	0.2410	0.2520	2500	41	10	[+]
SBE	0.24 0.26	0.2040 0.3040	15:31 15:31 15:27 15:24	1500 3500 1000 2500	0,2430 0,2440 0,2430 0,2520	1 1 1 2	1410 2000 2000 8989	0.2400 0.2350 0.2330 0.2320	0.2530 0.2540 0.2560 0.2590	10000 9999 10000 13500	1 1 1 1
SOLARINOV	0,0506	15:11	10000	0.05	2.02 %	9502	0.0480	0.0506	25959	98	5	[+]
SIN	0.05 0.05	0.0348 0.0644	14:48 14:37 09:37 09:36	1 498 3 1000	0,0506 0,0480 0,0518 0,0516	1 1 1 1	950 50000 15000 45000	0.0466 0.0464 0.0462 0.0458	0.0508 0.0514 0.0518 0.0520	20000 30000 101032 67499	1 1 4 2
SONEL	17,5000	15:37	1	17.80	-0.28 %	390	17.4000	17.5000	14	1	23	[+]
SON	16.80 18.25	16.0500 19.5500	15:28 15:23 14:50 13:43	1 4 21 1	17,4000 17,4000 17,3500 17,5000	1 1 1 1	84 100 10 257	17.3500 17.3000 17.0500 17.0000	17.6000 17.7000 17.8000 17.9000	20 20 20 20	1 1 1 1
SONKA	11,6500	16:00	5	11.80	0.00 %	15	11.6500	11.9000	57	11	132	[+]
SOK	11.00 13.00	9.4400 14.1500	16:00 14:24 12:35 12:35	20 43 101 20	11,7000 11,9000 11,9000 11,9000	2 1 1 1	317 200 20 20	11.6000 11.5500 11.4000 11.3000	12.0500 12.1000 12.1500 12.3000	200 252 1002 20	1 1 2 1
SOPHARMA	12,0500	10:24	25	0.00	0.00 %	50	12.1500	13.0500	55	0	0	[+]
SPH	0.00 0.00	10.8500 13.2500	10:23 09:00 12:17 11:54	50 1 190 45	12,0500 12,0000 13,0000 13,3500	1 2 1 1	25 597 10 144	12.0500 12.0000 11.9000 11.8000	13.4500 13.6000 13.7000 13.8000	203 55 100 470	2 1 1 2
SPYROSOFT	530,0000	17:00	2	546.00	-1.85 %	18	530.0000	542.0000	2	0	163	[+]
SPR	520.00 546.00	492.0000 600.0000	17:00 17:00 16:44 16:44	3 2 4 9	530,0000 530,0000 540,0000 540,0000	2 1 8 1	3 28 162 2	524.0000 522.0000 520.0000 514.0000	544.0000 546.0000 548.0000 550.0000	2 22 2 116	1 2 1 2
STALEXP	2,9950	17:00	119	3.05	-1.64 %	2000	2.9950	3.0000	1540	140	422	[+]
STX	2.97 3.05	2.7450 3.3450	17:00 17:00 17:00 17:00	21 746 186 20	2,9950 2,9950 2,9950 2,9950	2 1 1 4	4088 1000 187 823	2.9900 2.9800 2.9750 2.9700	3.0150 3.0200 3.0250 3.0300	3462 5056 11092 150	3 2 2 1
STALPROD	258,0000	16:47	10	260.00	-1.15 %	205	256.0000	258.0000	47	2	444	[+]
STP	253.00 260.00	234.0000 286.0000	16:47 16:44 16:44 16:44	1 11 20 2	258,0000 257,0000 257,0000 257,0000	2 1 3 2	30 40 37 40	255.0000 254.0000 253.0000 252.0000	259.0000 260.0000 262.0000 263.0000	19 25 10 3	1 3 1 1
STALPROFI	8,5600	15:59	7	8.64	-0.93 %	250	8.5600	8.6800	240	3	27	[+]
STF	8.54 8.68	7.7800 9.5000	15:59 14:18 13:35 13:28	100 50 10 100	8,5600 8,6800 8,6800 8,6400	6 2 2 1	1488 450 42 200	8.5400 8.5200 8.5000 8.4800	8.7000 8.7400 8.7600 8.7800	80 300 100 250	1 2 1 1
STANDREW	7,0000	09:24	5	7.00	0.00 %	10	6.7000	6.9000	6	0	0	[+]
STD	7.00 7.00	5.6000 8.4000	09:05 11:43 10:33 10:33	3 30 9 150	7,0000 6,9000 6,9000 6,9500	1 1 1 1	76 10 10 100	6.5500 6.5000 6.3000 6.1500	7.0000 7.4000 7.5000 7.7000	1000 10 20 10	1 1 1 1
STAPORKOW	3,1400	10:06	293	3.14	0.00 %	191	3.1000	3.1400	1515	3	8	[+]
ZUK	3.14 3.16	2.8400 3.4400	10:03 09:54 09:54 09:54	10 4 490 1217	3,1600 3,1600 3,1400 3,1400	1 1 1 1	600 500 1000 2500	3.0800 3.0600 3.0400 3.0200	3.1600 3.2800 3.3000 3.3200	2486 1000 996 1000	1 1 1 1
STARWARD	9,7200	14:19	10	9.50	1.25 %	36	9.4400	9.6600	187	3	28	[+]
STA	9.50 9.72	7.6000 11.4000	14:19 14:19 13:36 12:53	47 67 2400 35	9,7200 9,7000 9,6800 9,7000	1 1 1 1	100 50 10 213	9.4200 9.4000 9.3600 9.3400	9.6800 9.7000 9.7200 9.7600	10 400 466 202	1 1 3 2
STEMCELLS	0,1610	09:43	800	0.16	-1.83 %	200	0.1510	0.1610	9100	1	0	[+]
SCS	0.16 0.16	0.1290 0.1930	09:24 14:18 13:47 13:41	100 1000 15000 200	0,1610 0,1640 0,1460 0,1500	1 2 1 2	200 600 200 4699	0.1440 0.1400 0.1360 0.1320	0.1680 0.1690 0.1700 0.1710	2998 14000 14400 30000	1 1 3 1
SUNDRAGON	0,3330	16:48	980	0.35	-4.86 %	2000	0.3320	0.3440	93	37	13	[+]
SDG	0.33 0.35	0.2800 0.4200	16:48 16:48 16:41 16:41	500 961 1 191	0,3330 0,3340 0,3440 0,3340	5 1 1 1	26251 500 10000 40	0.3300 0.3260 0.3250 0.3220	0.3450 0.3460 0.3470 0.3480	9000 1999 1999 1579	1 2 2 1
SUNEX	6,9200	16:48	39	7.24	-4.02 %	447	6.9200	6.9800	2	27	189	[+]
SNX	6.90 7.24	6.5200 7.9600	16:48 16:41 16:35 16:29	5 4 27 2	6,9400 6,9500 6,9400 6,9500	1 2 1 1	140 451 500 15	6.9100 6.8800 6.8700 6.8600	7.0000 7.0200 7.1000 7.1100	4 189 1523 100	1 1 1 1
SUNTECH	2,3500	16:27	403	2.48	-5.24 %	40	2.2800	2.3500	1430	40	90	[+]
SUN	2.13 2.48	1.9850 2.9700	16:27 16:07 15:53 15:02	97 180 90 45	2,3500 2,3500 2,3500 2,3500	1 1 1 4	1550 354 1000 3862	2.2500 2.2300 2.2100 2.2000	2.3600 2.3700 2.4000 2.4300	795 60 291 141	1 1 3 2
SYGNITY	80,4000	16:49	39	80.80	0.50 %	1	80.2000	80.4000	11	5	413	[+]
SGN	79.20 82.00	72.8000 88.8000	16:23 16:23 16:23 16:23	170 30 40 30	80,0000 80,0000 80,0000 80,2000	2 1 2 4	10 95 90 107	80.0000 79.4000 79.2000 79.0000	81.4000 82.0000 82.6000 83.0000	30 396 15 91	1 1 1 1
SYNEKTIK	226,4000	17:00	9	223.80	1.07 %	23	226.2000	226.4000	56	32	7 184	[+]
SNT	222.20 228.00	201.6000 246.0000	17:00 17:00 17:00 17:00	9 9 2 1	226,4000 226,4000 226,4000 226,4000	2 2 2 2	15 99 9 3	226.0000 225.6000 225.4000 225.2000	226.6000 227.0000 227.2000 227.4000	744 1181 19 291	2 6 3 3
SYNERGA	0,6180	11:48	374	0.60	1.31 %	500	0.5960	0.6000	1500	11	7	[+]
SNG	0.59 0.62	0.4800 0.7200	11:40 09:51 09:51 09:51	626 500 500 500	0,6180 0,6160 0,6120 0,6100	1 1 3 2	500 500 7035 5500	0.5940 0.5920 0.5900 0.5800	0.6140 0.6160 0.6200 0.6240	1252 8844 33003 387	2 1 2 1
SYNTHAVERSE	4,5650	17:00	233	4.58	1.90 %	96	4.5350	4.5650	2267	99	451	[+]
SVE	4.40 4.60	4.1250 5.0300	17:00 17:00 17:00 17:00	872 128 170 2	4,5650 4,5650 4,5650 4,5650	2 1 2 1	1694 1000 1505 350	4.5300 4.5200 4.5100 4.4950	4.5850 4.5900 4.6000 4.6100	919 850 10908 3430	1 1 12 4
SZAR	0,1020	10:17	1	0.10	2.00 %	2000	0.0935	0.1000	9000	0	0	[+]
SZR	0.10 0.10	0.0820 0.1220	09:00 09:00 16:16 09:03	100 100 100 100	0,1000 0,1030 0,1030 0,1040	1 1 1 1	7000 3000 20000 6900	0.0925 0.0920 0.0905 0.0900	0.1020 0.1030 0.1040 0.1060	999 3291 16000 1000	1 1 2 1
TALEX	23,0000	09:01	2	23.00	0.88 %	27	20.0000	23.0000	259	0	0	[+]
TLX	23.00 23.00	20.8000 25.2000	09:01 09:01 09:01 09:01	2 2 2 2	23,0000 23,0000 23,0000 23,0000	1 1 1 1	78 30 1 60	19.1000 18.5000 17.1000 16.0000	24.0000 24.2000 24.4000 26.0000	359 430 19 924	2 1 1 2
TAMEX	2,6600	16:49	5	2.68	-0.75 %	80	2.4400	2.6600	693	2	5	[+]
TOS	2.44 2.68	2.1600 3.2000	16:49 16:37 15:59 15:59	115 20 1 841	2,5800 2,5000 2,4400 2,4400	1 2 1 1	631 800 559 298	2.3400 2.3200 2.3000 2.0200	2.6800 2.7200 2.7600 2.8000	600 660 1000 180	1 1 1 1
TARCZYNSKI	134,5000	16:32	28	136.00	-1.10 %	21	132.5000	135.0000	7	0	48	[+]
TAR	132.00 139.00	122.5000 149.5000	16:32 16:31 16:04 15:28	14 8 2 4	134,5000 134,5000 134,5000 132,5000	7 3 3 2	134 61 46 12	132.0000 131.5000 131.0000 130.5000	135.5000 136.0000 136.5000 137.0000	1 7 31 1	1 1 2 1
TATRY MOUNTAIN	79,0000	09:28	20	0.00	0.00 %	7	80.0000	85.5000	26	0	0	[+]
TMR	0.00 0.00	71.5000 86.5000	12:33 12:28 12:27 09:07	20 15 15 20	78,0000 80,0000 81,0000 80,0000	1 1 1 1	1 27 20 9	79.0000 78.0000 77.5000 71.0000	87.5000 88.0000 91.0000 95.0000	8 70 104 384	1 1 1 2
TAURONPE	5,9100	17:00	12639	5.96	-1.66 %	3500	5.9100	5.9480	7832	7 295	43 351	[+]
TPE	5.86 6.09	5.3620 6.5500	17:00 17:00 17:00 17:00	19243 18717 30 3185	5,9100 5,9100 5,9100 5,9100	1 2 3 1	54630 4137 32640 12906	5.9080 5.9060 5.9040 5.9000	5.9780 5.9800 5.9840 5.9880	58838 8364 12886 16893	1 2 1 2
TAXNET	2,5000	13:45	75	2.52	-5.30 %	89	2.5200	2.6400	45	0	0	[+]
TXN	2.50 2.52	2.0200 3.0200	10:40 10:40 17:00 09:05	20 5 5 51	2,5000 2,5200 2,6400 2,4000	1 1 1 1	5 50 50 50	2.5000 2.4600 2.4400 2.4200	2.6600 2.7200 2.7400 2.7800	50 50 50 100	1 1 1 1
TELEMEDPL	1,0600	17:00	5	1.07	0.00 %	100	0.9700	1.0600	95	0	0	[+]
TMP	1.06 1.07	0.8600 1.2800	09:26 16:49 16:49 15:07	10 1 100 17	1,0700 1,0600 1,0300 0,9500	1 1 1 1	100 500 100 100	0.9600 0.9500 0.9400 0.9200	1.0700 1.0900 1.1200 1.1300	417 90 38 100	1 1 1 1
TELESTRADA	18,5000	16:42	93	0.00	0.00 %	112	18.0000	18.8000	180	0	0	[+]
TLS	0.00 0.00	14.8000 22.2000	15:38 15:37 15:37 15:37	535 1500 188 107	19,0000 19,0000 18,9000 18,7000	2 1 1 1	800 110 130 100	17.5000 17.4000 17.3000 17.1000	18.9000 19.0000 19.5000 19.6000	446 500 300 844	3 1 1 1
TELGAM	0,4820	13:48	20	0.45	0.00 %	500	0.4600	0.4810	90	40	18	[+]
TLG	0.42 0.48	0.3600 0.5400	13:48 13:48 12:38 12:38	500 480 20 480	0,4810 0,4800 0,4800 0,4780	1 2 1 2	500 2500 882 6680	0.4440 0.4330 0.4250 0.4240	0.4820 0.4840 0.4860 0.4890	5457 500 22506 500	2 1 2 1
TENDERHUT	5,8000	15:45	80	5.88	-1.36 %	19	5.8000	5.9400	20	1	5	[+]
THG	5.80 5.88	5.3000 6.4600	15:45 15:45 11:33 11:32	200 20 200 200	5,8200 5,8200 5,8400 5,8600	2 1 1 1	220 20 20 20	5.7800 5.7600 5.7400 5.7200	5.9600 6.0000 6.0200 6.0400	20 14 222 40	1 1 1 2
TERMO2PWR	0,2800	17:02	7020	0.21	27.27 %	4980	0.2800	0.2860	9472	1 220	324	[+]
T2P	0.21 0.30	0.2020 0.3020	17:00 17:00 17:00 17:00	2020 110 20000 7870	0,2800 0,2800 0,2800 0,2800	1 2 1 1	7000 11106 25000 8000	0.2740 0.2720 0.2700 0.2640	0.2880 0.2900 0.3000 0.3020	3000 156072 23810 58166	1 3 4 3
TERMOEXP	18,3000	15:47	115	0.00	0.00 %	9	15.6000	18.4000	115	0	0	[+]
TME	0.00 0.00	14.7000 21.8000	15:07 14:40 12:04 12:03	1 8 1 51	19,2000 18,3000 19,2000 18,4000	1 1 1 1	39 120 200 10	15.5000 15.3000 15.0000 10.0000	19.2000 20.8000 21.0000 21.2000	107 88 70 200	1 1 1 1
TERMOREX	0,6900	10:58	166	0.69	0.73 %	2450	0.6750	0.6900	334	1	0	[+]
TRR	0.69 0.69	0.6200 0.7500	09:00 17:00 17:00 09:34	440 60 500 20	0,6850 0,6850 0,6850 0,6750	1 1 1 1	5948 500 500 500	0.6700 0.6650 0.6450 0.6300	0.6950 0.7050 0.7100 0.7200	500 350 40118 500	1 1 3 1
TESGAS	2,5600	16:41	100	2.58	0.79 %	1700	2.5100	2.5600	1000	4	10	[+]
TSG	2.54 2.58	2.3300 2.8300	16:40 16:21 16:14 11:28	100 10 897 103	2,5600 2,5600 2,5600 2,5600	2 1 2 3	504 5 1380 3446	2.5000 2.4400 2.4300 2.4200	2.5700 2.5800 2.6000 2.6300	10 50 50 5	1 1 1 1
TEXT	54,0000	17:00	8	54.35	0.28 %	13	53.9500	54.0000	6	62	3 388	[+]
TXT	53.55 55.60	48.9200 59.7500	17:00 17:00 17:00 17:00	2 1 1 3	54,0000 54,0000 54,0000 54,0000	3 3 4 1	50 5 117 1	53.9000 53.8500 53.8000 53.7500	54.0500 54.1500 54.2000 54.2500	284 8 496 1	1 2 3 1
THEDUST	1,3700	16:26	5	1.32	-1.44 %	100	1.3100	1.3700	95	2	3	[+]
THD	1.32 1.37	1.0600 1.5800	09:41 09:41 09:34 09:31	150 1443 57 490	1,3150 1,3150 1,3150 1,3200	1 2 3 1	4000 3100 4200 203	1.3050 1.3000 1.2800 1.2500	1.3800 1.3850 1.3900 1.4200	100 536 1092 5	1 1 2 1
TNTPROENR	1,4750	16:29	1	0.00	0.00 %	1010	1.4200	1.4000	650	0	0	[+]
TNT	0.00 0.00	1.1800 1.7700	13:03 12:52 12:40 11:56	583 400 7 10	1,4250 1,4250 1,4250 1,4250	1 1 1 1	1007 1012 10 10	1.4150 1.4100 1.3800 1.3550	1.4200 1.4750 1.4800 1.4850	1000 235 18 1500	1 3 1 1
TORPOL	39,5000	17:00	5	40.00	-1.50 %	27	39.5000	39.7000	200	10	411	[+]
TOR	39.25 40.10	36.0000 44.0000	17:00 17:00 17:00 17:00	3 6 1 1	39,5000 39,5000 39,5000 39,5000	1 1 2 1	50 25 126 100	39.3000 39.2500 39.2000 39.1500	39.9500 40.0000 40.0500 40.1000	700 960 287 200	1 2 1 1
TOWERINV	2,4800	16:30	3	2.31	3.33 %	331	2.3500	2.4700	569	6	15	[+]
TOW	2.31 2.50	2.0750 2.5350	16:30 16:27 16:27 16:12	207 13 5 170	2,4600 2,4600 2,3600 2,3500	1 2 4 2	550 1226 1505 1550	2.3250 2.3200 2.3100 2.3050	2.4800 2.4900 2.5000 2.5400	11584 1000 8916 303	4 1 4 1
TOYA	6,7400	17:01	463	6.86	-0.74 %	743	6.7000	6.7600	5000	41	280	[+]
TOA	6.68 6.87	6.1800 7.5400	17:00 17:00 17:00 17:00	12 50 100 300	6,7400 6,7400 6,7400 6,7400	4 2 5 3	946 1161 3453 1059	6.6800 6.6700 6.6600 6.6500	6.7800 6.7900 6.8000 6.8200	2120 1500 207 2865	3 2 1 2
TRAKCJA	2,1800	17:00	25	2.17	0.46 %	197	2.1600	2.1800	1182	30	64	[+]
TRK	2.14 2.20	1.9540 2.3850	17:00 17:00 17:00 17:00	40 35 20 5	2,1800 2,1800 2,1800 2,1800	3 3 3 2	155 2105 3060 4568	2.1550 2.1500 2.1450 2.1400	2.1850 2.1900 2.1950 2.2000	881 8083 5295 21827	2 5 2 2
TRANSPOL	2,9900	17:00	600	3.00	-0.33 %	596	2.9800	2.9900	1000	16	49	[+]
TRN	2.98 3.00	2.7000 3.3000	14:16 14:16 14:13 14:00	500 1000 1000 1000	2,9900 2,9900 2,9900 2,9900	1 1 1 1	451 3500 212 600	2.9700 2.9500 2.9400 2.9000	3.0000 3.0400 3.0500 3.0600	6177 400 1664 100	3 1 2 2
TREX	1,0500	09:00	10	1.05	0.00 %	100	0.9800	1.0500	856	0	0	[+]
TRX	1.05 1.05	0.8400 1.2600	09:00 09:00 11:19 11:11	10 10 28 1010	1,0500 1,0500 1,0500 1,0000	1 1 1 1	200 50 2457 50	0.9600 0.9400 0.9300 0.9200	1.0600 1.0700 1.0800 1.0900	1148 1778 1033 2600	2 1 2 2
TRUEGAMES	0,5000	09:17	158	0.00	0.00 %	100	0.4610	0.4990	200	0	0	[+]
TGS	0.00 0.00	0.4000 0.6000	17:00 16:36 16:36 14:46	200 1700 100 200	0,4700 0,4600 0,4610 0,4700	1 1 1 1	9333 980 300 300	0.4590 0.4510 0.4500 0.4400	0.5000 0.5160 0.5180 0.5200	6172 2520 3694 4385	3 1 2 2
TSGAMES	95,3000	17:00	6	97.00	-1.24 %	32	95.3000	95.4000	109	24	2 323	[+]
TEN	94.80 97.60	87.3000 106.6000	17:00 17:00 17:00 17:00	2 220 74 76	95,3000 95,3000 95,3000 95,3000	1 9 3 2	50 422 62 1003	95.2000 95.0000 94.8000 94.7000	95.7000 96.1000 96.2000 96.4000	100 28 25 50	1 1 1 1
UFGAMES	1,0000	09:25	11	1.00	0.00 %	80	0.9400	0.9900	100	0	0	[+]
UFG	1.00 1.00	0.8000 1.2000	09:35 11:18 09:49 09:32	10 11 10 10	1,0000 0,9900 1,0000 1,0000	1 2 1 1	100 2140 100 100	0.8700 0.8500 0.8400 0.8200	1.0000 1.0200 1.0600 1.0800	1512 100 100 570	1 1 1 1
ULMA	59,5000	13:08	13	61.50	-0.83 %	87	59.5000	61.5000	28	0	1	[+]
ULM	59.50 61.50	55.5000 67.5000	09:02 09:00 11:16 11:16	1 1 1 4	61,5000 60,0000 59,5000 59,5000	1 2 1 1	1 68 100 99	59.0000 57.5000 56.5000 56.0000	62.0000 62.5000 63.0000 63.5000	400 430 130 33	1 1 3 1
ULTGAMES	9,3000	16:03	4	9.30	0.43 %	542	9.1400	9.3000	577	1	8	[+]
ULG	9.04 9.30	8.3800 10.2000	15:46 14:58 14:36 13:52	176 200 24 50	9,3000 9,1200 9,3000 9,3000	1 1 1 1	34 485 265 290	9.1000 9.0600 8.9600 8.9200	9.3200 9.4000 9.5000 9.5600	237 638 450 55	1 2 2 1
UNIBEP	10,8000	17:00	61	10.85	-0.46 %	171	10.6000	10.8000	465	25	262	[+]
UNI	10.45 10.85	9.7800 11.9000	17:00 17:00 15:47 15:46	189 1 115 144	10,8000 10,8000 10,7500 10,7500	2 6 6 3	1001 917 2680 261	10.5500 10.5000 10.4500 10.4000	10.8500 10.9000 10.9500 11.0000	22 703 405 2326	2 4 1 6
UNICREDIT	223,1000	10:23	5	224.00	0.72 %	10	180.0000	222.0000	1	0	8	[+]
UCG	223.10 225.00	201.6000 246.4000	09:01 09:00 12:53 10:58	9 20 15 100	225,0000 224,0000 221,5000 221,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIFIED	0,2420	15:20	725	0.00	0.00 %	2500	0.2000	0.2420	5000	0	0	[+]
UFC	0.00 0.00	0.1940 0.2900	15:00 15:00 15:00 15:00	4000 676 3000 324	0,2420 0,2400 0,2400 0,2400	1 1 1 1	10 8700 3000 10	0.1600 0.1510 0.1000 0.0100	0.3000 0.4200 0.4240 0.5000	1667 2091 5000 3000	1 1 1 1
UNIMOT	157,6000	17:00	15	158.00	-0.25 %	52	155.8000	157.6000	121	4	587	[+]
UNT	155.80 158.60	142.2000 173.8000	17:00 17:00 17:00 17:00	673 1000 15 1	157,6000 157,6000 157,6000 157,6000	3 3 1 1	33 163 17 17	155.4000 155.0000 154.8000 154.6000	157.8000 158.0000 158.2000 158.6000	149 161 110 165	3 5 1 5
URTESTE	84,0000	16:49	2	81.40	-0.94 %	4	82.0000	84.4000	1	0	1	[+]
URT	81.20 84.00	73.4000 89.4000	14:43 10:32 10:32 16:22	1 10 5 22	82,0000 81,2000 81,4000 84,8000	2 1 1 1	6 25 20 10	81.4000 81.2000 80.0000 79.0000	84.8000 85.0000 86.8000 87.0000	8 31 10 5	1 1 1 1
VAKOMTEK	1,1000	15:34	1	0.92	12.24 %	591	0.9200	1.1000	1289	1	1	[+]
VKT	0.92 1.10	0.7400 1.1000	15:34 09:06 09:10 09:10	1029 239 2 2010	0,9800 0,9200 0,9800 0,9250	2 2 1 1	2950 3112 848 4000	0.9100 0.9000 0.7500 0.7450	1.1200 1.2300 1.2400 1.2500	893 598 428 800	1 1 1 1
VARSAV	0,4600	15:30	189	0.47	-2.95 %	50	0.4300	0.4550	4311	34	15	[+]
VAR	0.43 0.47	0.3720 0.5580	15:30 14:11 14:11 12:28	342 9069 3931 1758	0,4590 0,4310 0,4330 0,4330	1 1 1 1	20000 882 7000 3540	0.4290 0.4250 0.4240 0.4220	0.4560 0.4580 0.4600 0.4740	8242 4400 19900 40427	1 1 2 1
VEE	13,9500	17:00	5	15.00	-7.00 %	16	13.2500	13.9500	95	5	60	[+]
VEE	12.00 15.00	12.0000 18.0000	16:47 16:47 16:47 16:46	82 20 15 5	13,7500 13,7500 13,7500 13,7500	1 1 2 1	16 22 106 38	13.2000 13.0500 12.8500 12.7500	14.0000 14.0500 14.2000 14.7000	18 70 172 1	1 1 2 1
VERBICOM	1,1000	09:13	10	0.00	0.00 %	100	1.0000	1.1000	1090	0	0	[+]
VRB	0.00 0.00	0.8800 1.3200	09:09 09:09 16:30 16:45	975 25 100 10	1,0000 1,0000 1,1000 1,0900	1 1 1 1	50 50 100 100	0.9800 0.9600 0.9400 0.9000	1.1100 1.1200 1.1300 1.1400	1580 9700 200 7100	1 2 1 2
VERCOM	116,0000	17:00	13	118.80	-2.19 %	17	116.0000	116.8000	38	3	405	[+]
VRC	114.00 119.00	107.0000 130.6000	17:00 17:00 17:00 16:48	3 1 1 3	116,0000 116,0000 116,0000 116,8000	1 1 1 1	20 10 50 1	115.2000 114.6000 114.4000 114.0000	117.2000 117.6000 117.8000 118.0000	100 79 23 592	1 2 1 3
VIDIS	4,8200	10:31	214	4.62	4.33 %	444	4.0000	5.0500	200	1	4	[+]
VDS	4.62 4.82	3.7000 5.5000	10:31 09:28 09:26 09:25	27 53 214 233	4,8000 4,8000 4,6800 4,6200	1 0 0 0	400 0 0 0	3.7000 0.0000 0.0000 0.0000	5.1000 5.2500 6.0000 6.1000	500 250 180 614	1 1 1 1
VIGOSYS	491,0000	16:35	1	485.00	0.00 %	15	486.0000	490.0000	1	0	201	[+]
VGO	485.00 495.00	437.0000 532.0000	16:35 16:35 16:15 16:03	6 8 8 12	491,0000 490,0000 490,0000 490,0000	1 2 1 3	36 14 10 38	485.0000 484.0000 483.0000 482.0000	492.0000 494.0000 495.0000 497.0000	49 16 15 6	2 2 1 3
VINDEXUS	10,9500	17:00	875	11.15	-2.23 %	1788	10.9500	11.0500	1000	13	139	[+]
VIN	10.70 11.15	10.0500 12.2500	17:00 16:49 16:49 16:48	11 502 279 721	10,9500 11,1000 11,1000 11,1000	1 2 2 1	50 300 255 426	10.8500 10.8000 10.7000 10.6500	11.1000 11.1500 11.2000 11.3000	1710 110 419 25	2 1 2 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	12450	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 50010	0.0175 0.0110 0.0105 0.0100	0.0180 0.0220 0.0280 0.0300	23115 11500 20000 85556	1 3 1 2
VIVID	0,6300	16:30	742	0.64	-0.94 %	845	0.6240	0.6380	100	17	11	[+]
VVD	0.62 0.64	0.5800 0.7080	16:29 16:29 16:29 16:29	1000 20 2000 100	0,6300 0,6300 0,6300 0,6320	1 1 2 1	2295 2000 69 200	0.6220 0.6200 0.6180 0.6160	0.6400 0.6440 0.6460 0.6480	82 1246 1329 1798	1 2 2 1
VOOLT	4,7800	16:28	76	4.70	-0.42 %	150	4.5100	4.7800	74	19	87	[+]
VLT	4.20 4.80	3.7600 5.6400	16:28 16:28 16:28 16:28	3 2 150 2	4,7700 4,7500 4,7400 4,7200	1 1 1 1	250 500 1250 5	4.5000 4.4000 4.3000 4.2800	4.7900 4.8000 4.8500 4.8600	125 2380 300 75	1 3 1 1
VOTUM	41,0000	17:00	200	40.70	1.23 %	78	40.9000	41.0000	2065	29	1 201	[+]
VOT	40.60 41.75	36.6500 44.7500	17:00 17:00 17:00 17:00	198 2 32 31	41,0000 41,0000 41,0000 41,0000	2 7 1 2	181 583 178 372	40.6000 40.5000 40.4500 40.4000	41.1000 41.2000 41.2500 41.3000	182 565 178 749	2 3 1 7
VOXEL	144,2000	17:00	6	143.00	-0.14 %	144	144.2000	144.8000	5	3	485	[+]
VOX	143.00 146.00	128.8000 157.2000	16:27 16:20 16:20 16:20	400 222 11 269	145,0000 145,0000 145,0000 145,0000	3 1 1 2	155 15 49 20	144.0000 143.6000 143.4000 143.2000	145.0000 145.2000 145.4000 145.6000	113 9 1 4	3 4 1 1
VRFABRIC	3,0800	09:23	10	3.08	0.00 %	20	2.9400	3.0700	20	0	0	[+]
VFA	3.08 3.08	2.4700 3.6900	16:35 16:35 16:09 09:04	5 20 164 10	3,0800 3,0500 3,0400 3,0600	1 1 1 1	20 20 20 460	2.9000 2.8800 2.8500 2.8100	3.0800 3.0900 3.1100 3.1200	595 970 20 999	1 1 1 2
VRFACTORY	0,3400	14:21	2658	0.33	1.19 %	200	0.3080	0.3380	6528	24	8	[+]
VRF	0.32 0.36	0.2680 0.4000	14:21 14:19 14:19 12:18	8254 3792 200 100	0,3380 0,3220 0,3240 0,3580	1 1 1 1	200 500 200 200	0.3040 0.3020 0.3000 0.2940	0.3400 0.3500 0.3560 0.3580	1110 7000 200 1750	1 1 1 1
VRGSA	3,7000	17:00	200	3.67	2.21 %	853	3.6900	3.7500	780	45	170	[+]
VRG	3.63 3.77	3.3100 4.0300	17:00 17:00 17:00 16:29	100 45 9 16	3,7000 3,7000 3,7000 3,7500	2 1 2 3	800 550 1672 2362	3.6700 3.6600 3.6300 3.6200	3.7600 3.7700 3.7800 3.8000	300 3850 400 338	1 3 1 1
WARIMPEX	2,7300	14:59	623	2.81	-2.85 %	1443	2.7300	2.7500	256	2	7	[+]
WXF	2.73 2.81	2.5300 3.0900	14:59 14:12 12:51 12:14	175 32 112 182	2,7300 2,7500 2,7500 2,8000	3 3 4 1	1802 2035 3465 1500	2.7200 2.7100 2.7000 2.6900	2.8000 2.8100 2.8200 2.8400	1874 130 1000 917	1 2 1 1
WASKO	1,8250	17:00	20	1.81	0.27 %	494	1.8000	1.8250	594	17	30	[+]
WAS	1.80 1.83	1.6300 1.9900	17:00 16:37 16:36 16:12	1 10 6 7	1,8250 1,8250 1,8000 1,8300	3 2 2 4	929 8000 8350 11740	1.7950 1.7900 1.7850 1.7800	1.8300 1.8350 1.8400 1.8450	3430 9125 3245 3975	3 6 4 3
WAWEL	624,0000	15:52	4	626.00	-3.11 %	4	622.0000	626.0000	1	0	16	[+]
WWL	622.00 638.00	564.0000 688.0000	14:31 14:26 13:52 13:39	1 4 4 1	624,0000 624,0000 624,0000 624,0000	5 2 1 2	48 14 2 6	620.0000 616.0000 612.0000 610.0000	628.0000 630.0000 634.0000 640.0000	8 1 4 16	1 1 1 1
WERTHHOLZ	0,1960	17:00	4600	0.00	0.00 %	10	0.1900	0.1960	8664	0	0	[+]
WHH	0.00 0.00	0.1570 0.2340	09:00 16:10 10:48 09:00	5000 4444 2804 86	0,1960 0,1960 0,1950 0,1950	1 1 1 0	11765 4900 10 0	0.1700 0.1320 0.1000 0.0000	0.1980 0.2000 0.2100 0.2160	30000 9249 2250 9999	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	5050	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5050 0.5500 0.6100 0.6200	2500 480 5600 1730	1 1 1 1
WIELTON	6,0700	17:00	5749	6.15	-1.30 %	1000	6.0700	6.1600	100	43	267	[+]
WLT	6.07 6.30	5.5400 6.7600	17:00 17:00 17:00 17:00	3 500 300 216	6,0700 6,0700 6,0700 6,0700	4 8 5 2	2508 1496 4810 878	6.0600 6.0500 6.0400 6.0300	6.1700 6.2000 6.2100 6.2200	91 396 396 486	1 1 1 2
WIERZYCL	0,5400	16:14	40	0.48	8.00 %	100	0.5100	0.5400	100	16	8	[+]
WRL	0.48 0.55	0.3820 0.5720	16:11 16:11 16:11 16:10	20 100 100 50	0,5100 0,5100 0,5160 0,5220	1 2 1 1	100 370 500 500	0.5020 0.4980 0.4920 0.4900	0.5420 0.5440 0.5460 0.5480	500 500 500 1311	1 1 1 2
WIKANA	6,6000	16:05	9	6.40	1.54 %	400	6.4500	6.6000	289	1	4	[+]
WIK	6.40 6.60	5.8000 7.0000	13:16 12:57 09:37 09:00	1 420 1 67	6,6000 6,4000 6,6000 6,4000	2 1 2 2	815 1200 757 1905	6.4000 6.3500 6.3000 6.0500	6.6500 6.7500 6.8500 6.9000	1150 1000 9000 1737	1 1 2 1
WIRTUALNA	89,7000	17:00	20	92.90	-0.33 %	25	89.2000	89.7000	174	10	893	[+]
WPL	89.00 92.90	83.7000 102.0000	17:00 17:00 17:00 17:00	15 91 43 50	89,7000 89,7000 89,7000 89,7000	2 2 2 1	122 148 16 70	89.0000 88.7000 88.6000 88.4000	89.8000 90.0000 90.1000 90.5000	250 581 88 91	1 6 1 1
WITTCHEN	20,3000	17:00	1	20.40	-0.49 %	500	20.2500	20.3000	768	18	367	[+]
WTN	20.15 20.60	18.3600 22.4000	16:49 16:48 16:48 16:48	20 8 9 13	20,3000 20,2000 20,2500 20,2500	3 6 15 12	637 1332 2222 884	20.2000 20.1500 20.1000 20.0500	20.3500 20.4000 20.5000 20.5500	100 110 1254 1010	1 1 4 2
WOODPCKR	3,8900	12:45	491	3.89	0.00 %	175	3.8500	3.9000	205	1	5	[+]
WPR	3.89 3.89	3.5100 4.2700	12:41 09:00 15:43 14:33	799 2 100 99	3,8900 3,8900 3,8900 3,8900	1 1 1 1	37 200 300 497	3.8300 3.8100 3.8000 3.7900	3.9500 3.9600 3.9800 3.9900	585 1102 5 14	3 3 1 1
XBSPROLOG	89,0000	14:39	15	88.50	0.00 %	5	87.0000	89.0000	13	0	11	[+]
XBS	85.50 89.00	71.0000 106.0000	09:59 09:39 09:39 09:39	2 9 30 30	89,0000 85,5000 85,5000 86,0000	2 2 3 1	24 2 23 16	86.0000 85.5000 85.0000 84.0000	90.0000 91.0000 91.5000 92.0000	3 27 20 72	1 2 1 2
XPLUS	3,5600	16:46	47	3.24	10.90 %	1102	3.4200	3.5600	303	28	97	[+]
XPL	3.21 3.56	2.9200 3.5600	16:18 15:23 15:05 15:05	280 300 816 184	3,4200 3,4200 3,4600 3,4600	1 1 1 1	100 100 100 200	3.3200 3.3000 3.2900 3.2800	3.5900 3.6000 3.6100 3.6300	200 2000 300 300	1 1 1 1
XTB	82,0000	17:02	100	78.30	3.96 %	10	81.9800	82.0000	5233	1 048	86 238	[+]
XTB	77.04 85.26	70.4800 86.1200	17:02 17:01 17:01 17:01	100 30 851 1349	82,0000 82,0000 82,0000 82,0000	2 4 1 1	509 670 1 376	81.9400 81.9200 81.9000 81.8600	82.1000 82.1800 82.2000 82.2200	10 751 10 260	1 2 1 1
XTPL	102,8000	17:00	11	104.80	-1.91 %	55	100.4000	102.8000	59	11	1 147	[+]
XTP	100.60 107.00	94.4000 115.2000	17:00 16:49 16:48 16:48	2 9 15 3	102,8000 102,4000 100,6000 100,8000	1 1 2 1	15 15 51 19	99.4000 99.2000 99.0000 98.6000	103.0000 103.4000 105.0000 106.2000	147 100 38 433	1 1 1 1
YARRL	7,4600	16:43	10	7.44	0.27 %	2166	7.3200	7.4600	666	8	60	[+]
YRL	7.12 7.50	6.7000 8.1800	16:43 14:57 14:57 14:57	60 179 60 60	7,4600 7,3200 7,3400 7,3400	2 2 1 3	120 245 500 530	7.2400 7.2000 7.1800 7.1600	7.5000 7.5600 7.6200 7.6800	1380 180 150 100	4 3 1 1
ZABKA	21,4900	17:03	3385	22.19	-3.15 %	34946	21.4900	21.6000	9343	2 421	52 955	[+]
ZAB	21.49 22.46	19.9750 24.4000	17:02 17:02 17:01 17:01	50 90 3269 200	21,4900 21,4900 21,4900 21,4900	5 5 7 5	27656 27035 18406 4780	21.4800 21.4700 21.4600 21.4500	21.6800 21.6900 21.7000 21.7300	302 1741 1007 4805	2 1 1 2
ZAMET	0,8960	17:00	2520	0.86	4.43 %	1203	0.8960	0.9080	97	437	392	[+]
ZMT	0.84 0.94	0.7740 0.9420	17:00 17:00 17:00 17:00	1203 2100 697 3300	0,8960 0,8960 0,8960 0,8960	1 4 1 1	200 3181 200 1200	0.8700 0.8600 0.8580 0.8560	0.9100 0.9200 0.9260 0.9300	530 20699 30 1078	2 4 1 1
ZENERIS	4,9500	16:48	11	4.89	0.20 %	36	4.6200	4.9400	20	2	11	[+]
ZEN	4.01 4.95	3.9200 5.8600	16:48 16:48 16:48 16:48	10 10 10 75	4,9300 4,9200 4,9100 4,9000	1 1 1 2	10 20 50 40	4.6000 4.5300 4.5200 4.5100	4.9500 4.9600 4.9900 5.0000	2302 111 6 265	2 1 1 2
ZEPAK	18,7600	17:00	871	19.18	-1.26 %	9011	18.7600	18.7800	1173	14	263	[+]
ZEP	18.76 19.20	17.2800 21.0500	17:00 17:00 17:00 16:48	129 3 48 20	18,7600 18,7600 18,7600 18,7800	1 1 2 1	250 100 170 40	18.6800 18.6200 18.6000 18.5800	18.8600 18.9000 18.9800 19.0000	839 59 100 1653	1 1 1 2
ZORTRAX	0,0728	15:01	27285	0.07	7.06 %	127000	0.0770	0.0728	43714	163	11	[+]
ZRX	0.07 0.07	0.0476 0.0884	15:00 15:00 11:08 11:03	1 6883 29297 16984	0,0728 0,0728 0,0680 0,0680	1 1 1 1	5000 73242 44776 16700	0.0690 0.0680 0.0670 0.0666	0.0732 0.0748 0.0750 0.0770	30000 2000 15000 57781	1 1 1 3
ZREMB	7,7000	17:04	193	7.72	0.13 %	400	7.6800	7.7000	109	72	558	[+]
ZRE	7.55 7.90	6.9500 8.4900	17:00 17:00 17:00 17:00	98 4 396 2	7,7000 7,7000 7,7000 7,7000	1 1 2 1	100 117 2199 1000	7.6500 7.6300 7.6000 7.5900	7.7200 7.7500 7.7600 7.7900	487 4 797 200	1 1 1 1
ZUE	9,2000	16:45	239	9.38	-1.92 %	130	9.2200	9.3000	10	4	36	[+]
ZUE	9.20 9.58	8.4600 10.3000	16:45 16:45 16:45 16:23	2 2 57 93	9,2000 9,2000 9,2000 9,2000	1 1 1 1	851 143 50 694	9.2000 9.1000 9.0200 8.8200	9.3400 9.3600 9.3800 9.4400	10 500 120 247	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	98722.9	-2.08%	04-30
WIG20	2737.9	-2.60%	04-30
WIG20 Fut	2724.0	-2.61%	04-30
WIG20USD	726.6	-3.08%	04-30
mWIG40	7598.6	-0.74%	04-30
sWIG80	27551.4	-0.96%	04-30

Notowania Świat
Dow	40753.0	+0.21%	05-01
SP500 Fut	5668.0	+0.80%	5:49
Nikkei	36743.0	+0.80%	5:53
DAX	22497.0	+0.32%	04-30
Ropa WTI	59.6	+0.66%	6:09
Złoto	3254.5	+0.48%	6:09

Notowania Waluty
EUR/PLN	4.27954	-0.10%	6:09
CHF/PLN	4.56581	-0.14%	6:09
USD/PLN	3.78419	-0.28%	6:09
EUR/USD	1.13090	+0.19%	6:09
GBP/USD	1.33073	+0.24%	6:09
USD/JPY	145.316	-0.01%	6:09

Forum
» Xplus - XPL - co roku wieksza... [5]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
NEXITY	1.78	30.88%
RAFAMET	61.00	20.79%
CLOUD	57.80	20.67%
XPLUS	3.56	10.90%
IFIRMA	26.00	9.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	1.50	-14.04%
CCC	217.50	-11.04%
AGROTON	5.18	-9.44%
HARPER	4.85	-8.83%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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