GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

GPW jest zamknięta we środę, czwartek oraz piątek. Wesołych i spokojnych Świąt Bożego Narodzenia!🎅🎄🎁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	2,4400	17:00	701	2.51	-3.94 %	9949	2.4400	2.4800	1985	98	243	[+]
06N	2.41 2.55	2.2600 2.7600	17:00 17:00 16:49 16:37	600 250 1000 200	2,4400 2,4400 2,4500 2,4800	1 2 4 4	2970 820 5564 2510	2.4300 2.4200 2.4100 2.4000	2.4900 2.5000 2.5100 2.5200	1444 7605 1500 1600	1 5 1 2
11B	141,5000	17:04	7	142.00	-0.56 %	3	141.4000	141.5000	35	35	4 920	[+]
11B	138.50 143.00	127.8000 156.2000	17:02 17:02 17:01 17:01	5 10 30 24	141,5000 141,5000 141,5000 141,5000	3 1 7 2	12 39 310 14	141.3000 141.2000 141.0000 140.8000	141.6000 141.7000 141.8000 142.0000	5 40 1 556	1 3 1 5
1SOLUTION	0,0942	16:49	1889	0.09	0.00 %	1	0.0926	0.0942	2511	79	7	[+]
ONE	0.09 0.09	0.0650 0.1205	16:49 16:49 16:48 16:48	111 18000 8499 8500	0,0942 0,0930 0,0926 0,0926	5 5 8 6	47000 4660 5920 5180	0.0924 0.0922 0.0920 0.0918	0.0944 0.0946 0.0948 0.0950	6886 37468 11200 20200	5 2 3 2
3RGAMES	0,6940	17:00	3	0.71	-2.25 %	1668	0.6940	0.7000	10000	35	24	[+]
3RG	0.69 0.71	0.6400 0.7800	16:42 16:36 16:28 16:20	1229 100 250 2862	0,6940 0,6940 0,6960 0,6960	1 2 1 1	728 4164 289 910	0.6920 0.6860 0.6680 0.6640	0.7100 0.7140 0.7200 0.7220	7916 10000 6300 150	1 1 1 1
4MASS	4,3250	17:00	50	4.38	-1.26 %	200	4.2900	4.3250	450	62	268	[+]
4MS	4.25 4.38	3.9450 4.8150	17:00 17:00 17:00 17:00	1101 1000 100 100	4,3250 4,3250 4,3250 4,3250	1 2 2 1	100 750 1400 1111	4.2600 4.2550 4.2500 4.2400	4.3350 4.3400 4.3450 4.3500	436 5161 100 1500	3 1 1 1
4MOBILITY	1,3200	16:44	10	1.25	1.54 %	40	1.3000	1.3500	50	1	1	[+]
4MB	1.25 1.32	1.0000 1.5000	15:59 12:47 11:18 11:18	10 10 745 55	1,3000 1,3200 1,3200 1,2500	1 2 2 3	50 60 150 801	1.2600 1.2300 1.2100 1.2000	1.4000 1.4500 1.5000 1.5100	985 50 100 650	2 1 2 1
7FIT	10,9000	11:44	8	10.90	0.00 %	1311	10.5000	10.9000	319	0	1	[+]
7FT	10.80 10.90	8.7500 13.0000	09:06 09:00 15:18 14:27	32 9 5 1	10,8000 10,9000 10,9000 10,9000	1 2 2 1	109 184 200 100	10.4000 10.3000 10.2000 10.1000	11.0000 11.1000 11.3000 11.7000	504 91 72 285	1 1 1 2
7LEVELS	8,1000	09:00	1	8.10	18.25 %	81	6.8500	7.3500	137	0	0	[+]
7LV	8.10 8.10	6.5000 9.7000	16:29 15:35 13:48 13:48	65 200 138 28	6,8500 7,2000 7,0000 7,0000	1 1 1 0	10 10 109 0	6.5000 6.0000 5.6500 0.0000	7.8000 8.1000 8.2500 9.4000	28 2038 221 75	1 4 1 1
ABAK	6,0000	11:36	8	0.00	0.00 %	149	5.9000	6.0000	196	0	0	[+]
ABK	0.00 0.00	4.8000 7.2000	12:08 09:00 16:45 15:52	2 5 10 7	6,0000 5,8000 5,8000 5,8000	1 2 1 1	228 3 129 44	5.8000 5.7500 4.8000 4.4000	6.3000 6.5000 7.4000 7.6000	303 1280 400 360	1 1 1 1
ABPL	106,2000	17:00	128	106.00	0.19 %	910	106.2000	106.6000	48	4	433	[+]
ABE	105.60 108.00	95.4000 116.6000	17:00 17:00 16:49 16:46	16 5 10 40	106,2000 106,2000 106,2000 106,2000	4 3 2 3	26 36 132 132	106.0000 105.8000 105.6000 105.4000	107.4000 107.6000 108.0000 108.2000	110 157 1118 17	2 1 4 3
ABSINVEST	1,0800	16:37	50	1.02	-5.26 %	200	1.0000	1.0800	150	5	5	[+]
AIN	0.98 1.08	0.8200 1.2200	15:58 15:58 15:56 15:51	3600 200 200 300	0,9800 0,9800 0,9900 1,0000	1 2 1 1	200 600 200 500	0.9900 0.9800 0.9700 0.9600	1.0900 1.1000 1.1200 1.1300	3100 1500 400 200	1 1 2 1
ACAUTOGAZ	20,7000	17:00	34	20.90	-0.48 %	100	20.6000	20.7000	188	4	76	[+]
ACG	20.50 20.90	18.8500 22.9000	17:00 16:34 16:34 16:29	46 29 41 2	20,7000 20,7000 20,7000 20,7000	11 5 6 5	953 755 576 433	20.5000 20.4000 20.3000 20.2000	20.8000 20.9000 21.0000 21.1000	466 200 1565 124	4 3 3 2
ACTION	29,9500	16:49	84	30.40	-0.99 %	370	29.9000	29.9500	155	5	165	[+]
ACT	29.90 30.40	27.4000 33.4000	16:49 16:42 16:39 16:39	16 100 2 1	29,9500 29,9500 29,9500 29,9500	2 1 2 2	11 1 501 3	29.8500 29.8000 29.7500 29.7000	30.0000 30.3000 30.3500 30.4000	7020 31 400 51	2 7 7 9
ADATEX	1,2800	11:35	25	1.24	2.40 %	272	1.2300	1.2750	440	1	2	[+]
ADX	1.23 1.28	0.9920 1.4850	11:24 11:19 11:19 11:08	208 321 80 714	1,2500 1,2500 1,2450 1,2300	1 1 1 1	810 100 100 100	1.2250 1.2200 1.1900 1.1100	1.2800 1.2900 1.2950 1.3000	25 95 90 2057	1 1 1 2
ADIUVO	0,4990	17:00	160	0.52	-2.92 %	4539	0.4830	0.4990	840	234	113	[+]
ADV	0.47 0.52	0.4670 0.5680	17:00 16:47 16:46 16:38	454 1461 1800 1000	0,4990 0,4830 0,4950 0,4900	1 1 1 1	4000 1635 2990 7250	0.4800 0.4770 0.4760 0.4750	0.5000 0.5060 0.5080 0.5100	2131 4000 3000 4357	2 1 1 2
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36666	0.0350	0.0100	24800	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 0 0	200 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.0200 0.0345 0.0350 0.0450	25000 500 1000 30133	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	200	1.0000	PKC	5975	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	200 200 200 200	0.9000 0.8000 0.7000 0.6000	1.1000 1.2200 1.3000 1.5000	4095 100 200 383	2 1 1 3
AGORA	8,8600	17:00	5	8.94	-1.34 %	2786	8.8400	8.8600	11	42	372	[+]
AGO	8.82 9.00	8.0600 9.8200	17:00 17:00 17:00 17:00	149 100 600 2	8,8600 8,8600 8,8600 8,8600	8 6 1 2	3261 1765 150 223	8.8200 8.8000 8.7800 8.7400	8.8800 8.9000 8.9200 8.9400	1875 118 150 500	3 2 1 1
AGROLIGA	17,9000	16:48	7	17.30	0.56 %	122	17.6000	17.9000	70	0	6	[+]
AGL	17.20 17.90	13.9000 20.6000	15:40 15:36 14:21 14:03	3 125 23 77	17,6000 17,6000 17,9000 17,9000	3 1 1 3	22 16 30 352	17.3000 17.2000 17.1000 17.0000	18.0000 18.2000 18.3000 18.4000	1300 50 150 171	2 1 1 2
AGROTON	5,2400	17:00	55	5.60	-3.32 %	855	5.2200	5.2400	1424	9	45	[+]
AGT	5.04 5.60	5.0400 6.1600	16:46 16:43 16:20 16:20	30 100 5 352	5,2400 5,2400 5,2000 5,2000	1 1 1 1	183 12 600 600	5.2000 5.1800 5.1400 5.1200	5.2800 5.3200 5.3800 5.4000	5263 5 10 7	2 1 1 1
AIGAMES	0,7160	17:00	10	0.73	-2.98 %	816	0.7020	0.7160	990	35	25	[+]
ALG	0.70 0.74	0.6580 0.8020	16:45 16:45 16:23 15:27	600 1050 584 1483	0,7020 0,7100 0,7020 0,7100	2 1 2 2	2205 500 1325 4000	0.7000 0.6900 0.6800 0.6620	0.7180 0.7220 0.7320 0.7340	950 600 800 2999	1 1 1 1
AILLERON	15,2600	17:02	90	15.60	-2.68 %	85	15.2400	15.3400	305	33	509	[+]
ALL	15.24 15.60	14.0400 17.1600	17:02 17:01 17:01 17:01	82 168 500 332	15,2600 15,2600 15,2600 15,2600	1 4 1 2	1055 1021 1 148	15.2200 15.2000 15.1800 15.1600	15.3600 15.4000 15.4400 15.4600	100 3839 10 10	1 3 1 1
AIRWAY	0,3325	16:48	1269	0.33	1.37 %	4691	0.3250	0.3325	2031	420	139	[+]
AWM	0.33 0.34	0.2970 0.3630	16:42 16:42 16:29 16:17	3300 1400 2000 3000	0,3260 0,3260 0,3330 0,3300	1 3 1 3	6600 7555 447 16000	0.3245 0.3240 0.3230 0.3220	0.3330 0.3335 0.3345 0.3360	10000 6500 6711 10810	1 2 2 2
AITON	0,2570	17:00	1719	0.26	-2.28 %	4642	0.2570	0.2600	3861	13	3	[+]
AIT	0.24 0.26	0.2080 0.3120	17:00 16:48 15:19 13:46	1000 4000 778 1000	0,2570 0,2400 0,2570 0,2580	1 1 1 2	1000 7610 1000 5000	0.2380 0.2370 0.2310 0.2300	0.2660 0.2790 0.2800 0.2900	1000 1368 1000 1000	1 1 1 2
AKCEPTFIN	0,2220	11:04	1037	0.22	0.00 %	463	0.2220	0.2400	5950	1	0	[+]
AFC	0.22 0.22	0.1780 0.2660	11:00 11:00 11:00 11:00	20 20 20 180	0,2220 0,2220 0,2220 0,2200	1 1 1 1	1000 10000 200 200	0.2100 0.2000 0.1800 0.1700	0.2440 0.2600 0.2660 0.2700	9768 1122 197 217	1 1 1 1
ALIOR	111,0500	17:00	136	111.60	-0.67 %	471	111.0000	111.0500	798	84	9 363	[+]
ALR	110.30 112.85	100.4500 122.7500	17:00 17:00 17:00 17:00	68 66 174 250	111,0500 111,0500 111,0500 111,0500	2 1 2 2	451 20 322 613	110.9500 110.9000 110.8500 110.8000	111.1000 111.2000 111.2500 111.3000	1000 575 30 2419	1 1 1 2
ALLEGRO	30,6250	17:04	50	30.85	-1.08 %	1990	30.6250	30.6300	358	2 512	77 162	[+]
ALE	30.60 30.96	27.7650 33.9350	17:04 17:02 17:02 17:02	1000 2500 563 60	30,6250 30,6250 30,6250 30,6250	1 9 7 23	55 6984 5950 8553	30.6200 30.6100 30.6050 30.6000	30.6500 30.6550 30.6800 30.6900	4360 4000 608 600	2 1 1 3
ALTA	1,4400	17:00	10	1.49	-2.04 %	25	1.4350	1.4400	1305	176	245	[+]
AAT	1.35 1.50	1.3400 1.6300	17:00 16:49 16:11 15:59	40 1000 1000 2000	1,4400 1,3850 1,4350 1,4300	1 2 1 1	500 2093 470 5475	1.3900 1.3850 1.3800 1.3700	1.4650 1.4700 1.4800 1.4850	590 5353 3571 2100	1 2 1 1
ALTUSTFI	3,0400	17:03	714	3.10	-1.94 %	8815	3.0000	3.0500	3919	23	70	[+]
ALI	3.00 3.15	2.7900 3.4100	17:00 17:00 16:07 15:37	86 2 1000 545	3,0400 3,0400 3,0000 3,0000	1 1 1 1	600 500 600 2000	2.9000 2.8900 2.8200 2.8000	3.0600 3.1000 3.1200 3.1300	700 502 7838 2000	1 2 2 1
AMBRA	16,3000	17:00	80	16.40	0.00 %	430	16.3000	16.3200	961	45	740	[+]
AMB	16.24 16.54	14.7600 18.0400	17:00 17:00 17:00 16:48	20 130 130 120	16,3000 16,3000 16,3000 16,3000	3 2 5 2	430 162 1311 310	16.2800 16.2600 16.2400 16.2200	16.3800 16.4000 16.4400 16.4600	843 121 63 1000	1 1 2 1
AMICA	60,9000	17:03	1000	60.90	0.00 %	1	60.5000	60.9000	55	25	1 510	[+]
AMC	60.10 61.00	54.9000 66.9000	17:01 17:00 17:00 17:00	20 1000 190 835	60,9000 60,9000 60,9000 60,9000	1 2 7 5	1 35 419 519	60.4000 60.3000 60.2000 60.1000	61.0000 61.1000 61.2000 61.4000	47 66 5 130	3 2 1 1
AMREST	13,3000	17:00	137	13.14	1.22 %	700	13.2000	13.3000	2670	116	1 539	[+]
EAT	13.04 13.34	11.8400 14.4400	17:00 17:00 17:00 17:00	50 9 91 234	13,3000 13,3000 13,3000 13,3000	2 3 4 3	884 2041 2480 3201	13.1800 13.1400 13.1200 13.1000	13.3200 13.3400 13.3800 13.4000	649 1801 1569 1000	2 4 2 1
ANALIZY	23,6000	09:00	45	23.60	0.00 %	75	23.6000	24.0000	95	0	1	[+]
AOL	23.60 23.60	18.9000 28.2000	16:27 09:52 10:26 09:17	10 2 9 1	23,6000 23,6000 23,6000 23,6000	1 1 1 4	75 10 12 250	23.2000 23.0000 22.4000 22.0000	24.6000 24.8000 25.0000 26.0000	20 567 22 30	1 2 2 2
ANSWEAR	26,3000	17:04	6	27.00	-1.31 %	94	26.3000	26.4000	444	46	1 219	[+]
ANR	26.00 27.15	24.3000 29.7000	17:01 17:00 17:00 17:00	111 70 9 15	26,3000 26,3000 26,3000 26,3000	2 1 2 1	6115 15 3429 429	26.2500 26.2000 26.1500 26.1000	26.5000 26.5500 26.6000 26.6500	331 286 411 852	2 1 3 3
APANET	1,0200	16:48	50	0.99	3.55 %	100	0.9700	1.0200	371	2	2	[+]
APA	0.98 1.02	0.7900 1.1800	15:03 15:03 15:03 15:03	99 190 1010 10	1,0200 1,0100 1,0000 1,0000	1 1 1 1	200 11 100 22	0.9350 0.9300 0.9150 0.9050	1.0300 1.0400 1.0500 1.0800	50 50 49 50	1 1 1 1
APATOR	22,3000	17:00	433	22.40	-0.22 %	728	22.2000	22.3000	267	16	350	[+]
APT	22.00 22.40	20.2000 24.6000	17:00 17:00 16:40 16:27	1 12 27 1	22,3000 22,3000 22,3500 22,3500	3 8 16 2	152 469 1661 18	22.1000 22.0500 22.0000 21.9000	22.3500 22.4000 22.4500 22.5000	71 1130 40 4080	1 3 1 4
APIS	0,0180	15:25	21544	0.02	-12.20 %	20001	PKC	PKC	116000	245	4	[+]
ASA	0.02 0.02	0.0135 0.0245	15:25 15:00 15:00 15:00	38456 33324 28220 60000	0,0180 0,0180 0,0180 0,0180	2 3 1 2	17456 150599 120000 145000	0.0180 0.0170 0.0165 0.0160	0.0180 0.0190 0.0200 0.0205	34976 16000 69812 40950	2 1 2 2
APLISENS	17,3000	17:00	2	17.40	-0.57 %	124	17.2000	17.3000	48	1	22	[+]
APN	17.20 17.40	15.7000 19.1000	16:46 16:24 16:18 16:16	75 1 86 14	17,2000 17,2000 17,2000 17,2500	4 2 1 2	100 1502 80 800	17.0000 16.9500 16.8500 16.4000	17.4000 17.7000 17.7500 17.8000	4446 103 88 10	2 2 1 1
APOLLO	1,5500	15:00	15	0.00	0.00 %	924	1.3100	1.5500	485	0	0	[+]
APC	0.00 0.00	1.2400 1.8600	11:18 11:00 15:00 11:00	23 330 500 121	1,4200 1,4200 1,3100 1,4000	2 1 0 0	420 10 0 0	1.2200 0.0100 0.0000 0.0000	1.6000 1.6800 1.8000 3.0000	313 10 278 990	1 1 1 1
APS	8,2500	16:28	3	8.25	-2.94 %	22	8.2500	8.3500	2515	0	3	[+]
APS	8.25 8.55	6.6000 9.9000	16:28 16:25 14:41 14:41	49 3 32 98	8,2500 8,2500 8,2500 8,3000	2 1 4 1	77 50 662 130	8.1000 8.0500 8.0000 7.8000	8.4000 8.6000 8.7500 9.1000	210 117 1 116	1 1 1 1
APSENERGY	2,3100	16:49	930	2.46	-4.55 %	280	2.2800	2.3100	556	53	122	[+]
APE	2.24 2.46	2.2200 2.7000	16:45 16:45 16:18 16:01	200 450 500 1472	2,2800 2,2900 2,3100 2,3100	3 1 1 1	4728 750 600 900	2.2700 2.2200 2.2100 2.1900	2.3400 2.3500 2.3800 2.4200	2000 5192 21 2700	1 2 1 1
AQUABB	13,7000	10:01	3	0.00	0.00 %	10	13.4000	13.7000	7	0	0	[+]
AQU	0.00 0.00	11.0000 16.4000	09:42 15:59 15:10 09:27	2 10 10 2	13,7000 13,5000 13,4000 13,7000	1 1 1 1	271 10 77 10	13.3000 13.1000 13.0000 12.8000	13.9000 14.0000 14.2000 14.5000	10 832 5 5	1 3 1 1
AQUAPOZ	9,0000	15:34	55	9.20	1.12 %	2	8.8500	9.0000	230	2	18	[+]
AQA	8.90 9.20	7.4000 11.0000	12:48 09:00 16:46 16:36	2000 2 2000 450	8,9000 9,2000 8,9000 8,9000	1 1 1 1	2 237 150 79	8.8000 8.6000 8.5500 8.0000	9.2000 9.2500 9.3000 9.4500	4 90 49 2	1 1 1 1
ARCHICOM	44,1000	17:00	59	44.80	0.00 %	291	44.1000	44.4000	10	4	175	[+]
ARH	44.00 44.80	40.4000 49.2000	17:00 16:48 16:47 16:40	9 812 10 10	44,1000 44,1000 44,0000 44,0000	9 2 3 2	551 15 285 64	44.0000 43.9000 43.8000 43.5000	44.5000 44.6000 44.7000 44.9000	267 1 1 134	1 1 1 1
ARCTIC	8,0400	17:03	200	8.10	-0.74 %	3749	8.0400	8.0500	4500	150	1 205	[+]
ATC	8.00 8.10	7.2900 8.9100	17:00 17:00 17:00 17:00	70 433 32 400	8,0400 8,0400 8,0400 8,0400	5 6 6 32	2192 4962 2364 25946	8.0300 8.0200 8.0100 8.0000	8.0900 8.1000 8.1200 8.1400	375 3222 1000 190	3 8 1 1
ARTGAMES	0,4000	17:00	2067	0.36	11.73 %	342	0.3900	0.4000	1633	28	11	[+]
ARG	0.36 0.42	0.2880 0.4320	17:00 16:12 16:10 15:26	141 109 250 550	0,4000 0,4000 0,4000 0,3900	1 1 1 1	200 700 450 800	0.3820 0.3800 0.3760 0.3740	0.4100 0.4120 0.4140 0.4160	400 950 2669 5649	1 1 2 1
ARTIFEX	12,2000	17:02	123	12.32	-1.29 %	95	12.0200	12.3000	161	14	175	[+]
ART	11.82 12.32	11.1000 13.5400	17:00 17:00 17:00 16:45	177 13 60 5	12,2000 12,2000 12,2000 12,0200	1 3 3 1	1850 1400 255 250	12.0000 11.9000 11.8200 11.7600	12.3200 12.3800 12.4000 12.5000	434 1000 380 330	3 1 1 2
ASBIS	31,6200	17:02	3	31.96	0.06 %	1550	31.6000	31.6200	1097	211	6 681	[+]
ASB	31.32 31.98	28.7800 35.1400	17:02 17:02 17:02 17:00	15 17 68 200	31,6200 31,6200 31,6200 31,6200	2 2 2 2	35 35 35 36	31.5600 31.5200 31.4800 31.4200	31.6600 31.7200 31.7400 31.8000	14 4 60 400	2 1 1 2
ASMGROUP	0,3160	17:01	487	0.31	0.00 %	2013	0.3160	0.3180	6200	292	92	[+]
ASM	0.31 0.33	0.2840 0.3440	17:00 17:00 17:00 16:49	200 1706 7 3000	0,3160 0,3160 0,3160 0,3140	1 5 3 1	5600 25700 31000 20000	0.3120 0.3100 0.3080 0.3060	0.3200 0.3220 0.3240 0.3260	5000 3500 14335 25950	1 1 4 4
ASSECOBS	84,8000	17:00	2	85.00	-0.24 %	2	84.6000	84.8000	13	2	129	[+]
ABS	83.40 85.40	76.6000 93.4000	16:42 16:26 16:26 16:14	8 1 7 5	84,8000 84,2000 84,6000 84,8000	2 4 1 2	45 107 250 20	84.2000 84.0000 83.8000 83.6000	85.4000 85.6000 86.0000 86.2000	743 94 549 52	2 3 8 1
ASSECOPOL	225,2000	17:00	5	222.00	0.90 %	345	225.2000	225.4000	676	94	21 014	[+]
ACP	220.00 226.20	199.8000 244.2000	17:00 17:00 17:00 17:00	28 5 136 202	225,2000 225,2000 225,2000 225,2000	1 3 2 1	384 243 781 355	225.0000 224.8000 224.6000 224.4000	225.6000 225.8000 226.0000 226.2000	141 731 1803 169	2 4 12 2
ASSECOSEE	63,5000	17:00	130	64.00	-0.78 %	13	63.5000	63.9000	33	3	184	[+]
ASE	63.00 64.00	57.6000 70.4000	17:00 17:00 17:00 17:00	6 1 180 45	63,5000 63,5000 63,5000 63,5000	1 1 3 10	157 4 166 704	63.4000 63.3000 63.1000 63.0000	64.0000 64.2000 64.3000 64.8000	1418 157 16 5	4 3 1 1
ASTARTA	43,7000	17:00	95	44.00	-1.35 %	259	43.4500	43.7000	90	21	915	[+]
AST	42.75 44.50	39.6000 48.4000	17:00 17:00 17:00 17:00	6 5 72 4	43,7000 43,7000 43,7000 43,7000	1 1 2 1	158 214 113 1	43.4000 43.3500 43.3000 43.1000	43.9500 44.0000 44.3000 44.8500	140 132 130 500	2 2 1 1
ASTRO	0,0935	11:54	7500	0.00	0.00 %	2200	PKC	PKC	363	0	0	[+]
ASR	0.00 0.00	0.0655 0.1210	11:00 11:00 11:00 11:00	252 189 348 4500	0,0935 0,0935 0,0935 0,0935	1 1 1 2	8447 11620 1 3	0.0725 0.0720 0.0700 0.0500	0.0935 0.0940 0.0945 0.0950	6108 10000 22222 5000	1 1 1 1
ATAL	53,9000	17:00	1	54.80	0.75 %	663	53.5000	54.0000	256	4	238	[+]
1AT	53.10 54.80	49.3500 60.2000	16:47 16:47 16:45 16:45	4 2 72 1	53,5000 54,0000 54,0000 54,0000	2 3 3 6	316 47 119 298	53.4000 53.3000 53.2000 53.1000	54.2000 54.3000 54.5000 54.6000	174 38 800 688	3 1 4 2
ATCCARGO	14,8000	17:00	29	15.10	-4.21 %	72	14.8000	15.3500	2	2	29	[+]
ATA	14.80 15.60	12.1000 18.1000	17:00 17:00 16:45 16:45	5 20 90 60	14,8000 14,8000 14,9000 14,9000	1 3 1 1	20 107 1134 5	14.7500 14.6500 14.6000 14.5000	15.4500 15.5000 15.5500 15.6000	5 100 50 228	1 2 1 2
ATENDE	2,6700	17:00	184	2.66	0.75 %	32583	2.6500	2.6700	321	409	1 091	[+]
ATD	2.64 2.69	2.4000 2.9200	16:47 16:35 16:29 16:26	2302 1747 700 10	2,6500 2,6700 2,6600 2,6600	3 2 4 1	10057 9856 16000 12000	2.6400 2.6300 2.6200 2.6100	2.6800 2.7100 2.7200 2.7400	1454 1000 441 2000	1 2 1 1
ATLANTAPL	17,0500	16:12	10	17.15	-0.29 %	101	17.0000	17.0500	23	1	12	[+]
ATP	16.95 17.15	15.4500 18.8500	16:00 15:41 13:35 13:03	1 26 500 2	17,0500 17,0500 17,0500 17,1000	1 1 1 3	1 1 1 961	16.9000 16.8000 16.7000 16.6000	17.1000 17.1500 17.2000 17.3500	132 319 451 1639	1 1 2 3
ATLANTIS	1,6500	17:00	414	1.56	4.43 %	1	1.6300	1.6500	1134	20	32	[+]
ATS	1.56 1.66	1.4050 1.7150	17:00 17:00 17:00 17:00	1949 250 1100 3	1,6500 1,6500 1,6500 1,6500	1 2 4 1	1025 2759 4434 630	1.5900 1.5800 1.5700 1.5600	1.6600 1.7300 1.7550 1.9000	10997 300 900 91	2 1 1 1
ATMGRUPA	3,9000	17:00	2	3.90	0.00 %	1050	3.8500	3.9000	5566	7	28	[+]
ATG	3.82 3.90	3.5100 4.2900	17:00 16:45 16:22 16:22	3 500 48 600	3,9000 3,8600 3,9000 3,8900	1 1 3 2	558 1423 104 1380	3.8400 3.8300 3.8000 3.7800	3.9200 3.9400 3.9500 3.9600	570 880 1765 425	2 2 3 1
ATOMJELLY	1,0600	14:23	10	1.00	0.00 %	30	1.0100	1.0600	2519	7	7	[+]
ATJ	1.00 1.06	0.8000 1.2000	14:23 13:44 13:18 13:18	50 14 100 386	1,0500 1,0000 1,0000 1,0000	2 1 1 1	116 200 1665 2500	1.0000 0.9850 0.9800 0.9600	1.0700 1.0800 1.0900 1.1100	49 70 150 140	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	10372	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.0100 0.1500 0.1600 0.1700	16412 600 974 39722	3 1 1 3
ATREM	60,8000	17:00	30	57.80	6.29 %	3	60.8000	61.0000	1307	15	877	[+]
ATR	57.60 61.60	52.2000 63.4000	17:00 17:00 16:46 16:44	114 5 17 1	60,8000 60,8000 60,8000 60,8000	1 3 5 3	18 589 551 651	60.6000 60.4000 60.0000 59.8000	61.4000 61.6000 61.8000 62.0000	83 242 100 83	3 4 1 5
AUTOPARTN	16,3000	17:00	62	16.16	0.99 %	388	16.3000	16.3200	324	104	1 684	[+]
APR	16.02 16.32	14.5600 17.7600	17:00 17:00 17:00 17:00	80 125 139 15	16,3000 16,3000 16,3000 16,3000	1 2 3 1	370 140 2064 30	16.2800 16.2000 16.1800 16.1600	16.3400 16.3600 16.3800 16.4000	503 690 480 850	2 2 3 1
AUXILIUM	1,1900	17:00	160	1.17	-0.83 %	1775	1.1550	1.1900	2330	25	29	[+]
AUX_	1.12 1.19	0.9360 1.4000	16:45 16:45 16:45 16:45	2 4 11 32	1,1600 1,1600 1,1600 1,1600	2 1 3 2	2195 870 2637 700	1.1500 1.1400 1.1300 1.1250	1.1950 1.2000 1.2050 1.2200	500 797 660 1221	1 1 1 2
AZTEC	1,4500	14:19	100	1.46	-0.68 %	20	1.4000	1.4400	490	0	0	[+]
AZC	1.45 1.46	1.1700 1.7500	11:25 09:13 17:00 15:38	10 10 78 100	1,4500 1,4600 1,4600 1,4100	1 2 1 1	100 109 45 300	1.3800 1.3600 1.3500 1.3200	1.4500 1.4800 1.4900 1.5000	325 20 50 399	1 1 1 1
BALTICON	20,0000	17:00	2	20.00	0.00 %	100	19.0000	20.0000	149	1	15	[+]
BLT	17.10 20.00	16.0000 24.0000	16:49 16:49 15:37 15:37	93 100 2 38	19,1000 19,1000 19,9000 19,8000	1 1 2 1	400 54 307 5	18.9000 18.8000 17.2000 17.1000	20.2000 20.4000 21.2000 21.4000	51 110 216 47	1 1 2 1
BBIDEVNFI	5,4000	16:44	296	5.30	0.00 %	974	5.2000	5.4000	6722	4	21	[+]
BBD	5.20 5.40	4.7800 5.8000	16:15 15:43 15:06 14:09	8 1 550 500	5,2000 5,2000 5,3500 5,2000	2 1 2 1	302 140 2300 2	5.1500 5.1000 5.0500 5.0000	5.4500 5.5000 5.5500 5.6000	7966 4540 1900 200	5 4 1 1
BELEAF	3,9200	11:00	5	3.92	0.00 %	20	3.6200	3.9200	318	0	0	[+]
BLF	3.92 3.92	3.1400 4.7000	11:00 11:00 11:00 11:00	5 899 250 306	3,9200 3,9200 3,9600 3,9600	1 1 1 1	20 20 20 209	3.5000 3.4000 3.3000 3.1400	3.9600 4.0000 4.0600 4.0800	74 272 481 56	1 1 1 1
BENEFIT	3 410,0000	17:04	2	3,485.00	-1.16 %	11	3410.0000	3420.0000	12	2	6 271	[+]
BFT	3,400.00 3,485.00	3140.0000 3830.0000	17:00 17:00 17:00 17:00	1 2 2 1	3 410,0000 3 410,0000 3 410,0000 3 410,0000	2 5 2 2	4 38 2 11	3405.0000 3400.0000 3395.0000 3390.0000	3430.0000 3435.0000 3440.0000 3445.0000	65 69 76 2	2 2 5 2
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	30558	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	550 10 0 0	0.2400 0.2100 0.0000 0.0000	0.0100 0.1600 0.2000 0.2100	4450 504 2520 34489	2 1 2 6
BEST	31,8000	17:00	1	31.40	1.27 %	100	31.0000	31.8000	99	3	94	[+]
BST	30.80 33.00	28.4000 34.4000	16:30 16:30 16:30 16:28	82 200 28 56	30,8000 31,0000 31,0000 31,0000	2 1 2 2	903 66 376 200	30.8000 30.6000 30.4000 30.2000	32.0000 32.4000 32.8000 33.0000	339 30 16 111	2 1 1 4
BETACOM	4,7000	17:00	417	4.56	3.07 %	319	4.6200	4.7000	1378	2	7	[+]
BCM	4.56 4.74	4.1200 5.0000	16:16 14:05 14:05 12:58	5 113 317 183	4,7000 4,6200 4,6200 4,6200	1 1 1 4	20 500 1850 410	4.5600 4.5400 4.5200 4.5000	4.7400 4.8200 4.8600 4.8800	4102 1000 350 263	3 1 1 1
BIGCHEESE	11,8000	17:00	100	11.94	0.00 %	150	11.5800	11.8000	199	7	86	[+]
BCS	11.54 11.94	10.7600 13.1200	17:00 16:49 16:49 16:49	1 58 150 69	11,8000 11,5400 11,5600 11,5600	1 4 7 3	242 462 2285 184	11.5400 11.5200 11.5000 11.4000	11.8200 11.8400 11.8800 11.9400	214 1200 214 41	1 1 1 1
BINARY	4,2800	15:00	1	4.04	4.39 %	10	3.9600	4.2800	9	0	0	[+]
BHX	4.04 4.28	3.2400 4.8400	15:00 11:00 11:00 11:00	5 5 10 20	4,2800 4,0400 4,0400 4,0400	2 1 2 1	515 5 199 5	3.8000 3.7000 3.6000 3.5800	4.4000 4.4400 4.4800 4.5000	5 10 10 5	1 1 1 1
BIOCELTIX	80,0000	17:01	353	82.00	-1.60 %	900	80.0000	80.5000	13	17	1 335	[+]
BCX	79.60 82.00	73.8000 90.2000	17:00 17:00 17:00 17:00	112 10 15 60	80,0000 80,0000 80,0000 80,0000	1 1 2 2	100 1 11 97	79.9000 79.8000 79.7000 79.6000	81.0000 81.2000 81.8000 81.9000	382 163 40 28	2 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	43251	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0500 0.1090 0.1100 0.1300	5000 3100 290 33500	1 1 1 3
BIOGENED	20,6000	13:39	1	0.00	0.00 %	198	20.4000	20.6000	121	0	0	[+]
BGD	0.00 0.00	16.5000 24.6000	13:38 13:38 13:37 13:24	1 1 1 24	20,6000 20,6000 20,6000 20,6000	1 1 1 2	50 33 35 72	20.2000 18.5000 18.4000 10.0000	21.4000 21.6000 22.6000 22.8000	100 47 150 280	1 1 1 1
BIOMASS	0,1330	17:01	2776	0.14	-2.92 %	2932	0.1315	0.1330	2224	671	89	[+]
BEP	0.13 0.14	0.1080 0.1620	17:01 17:00 16:49 16:49	7224 100 455 3550	0,1330 0,1330 0,1330 0,1315	4 4 2 3	11501 13240 10418 6940	0.1310 0.1305 0.1300 0.1295	0.1335 0.1340 0.1350 0.1360	2325 144 243 1000	1 1 2 1
BIOMAXIMA	11,1000	17:03	161	11.00	1.83 %	3640	11.0500	11.1000	636	59	647	[+]
BMX	10.80 11.35	9.9000 12.1000	17:01 17:01 17:00 17:00	500 403 97 630	11,1000 11,1000 11,1000 11,1000	5 1 5 2	2532 995 1772 350	11.0000 10.9500 10.9000 10.8500	11.2500 11.3000 11.3500 11.4000	1000 343 1514 1071	1 2 3 8
BIOTON	3,7600	17:00	168	3.70	0.53 %	5	3.7300	3.7600	125	51	187	[+]
BIO	3.65 3.78	3.3300 4.0700	17:00 17:00 17:00 16:48	160 115 10 35	3,7600 3,7600 3,7600 3,7700	2 1 1 1	681 4000 5 634	3.7100 3.7000 3.6900 3.6800	3.7700 3.7800 3.8000 3.8300	465 802 74 1226	1 1 2 2
BIZTECH	0,2280	16:49	1675	0.21	11.76 %	5000	0.2260	0.2280	12325	57	12	[+]
BTK	0.20 0.23	0.1650 0.2460	16:49 16:49 16:49 16:49	3000 8 8 1998	0,2280 0,2280 0,2260 0,2260	1 1 4 3	1111 4528 7655 25297	0.2120 0.2060 0.2040 0.2020	0.2300 0.2320 0.2340 0.2380	3025 8 9200 465	2 1 2 2
BKDGAMES	1,7500	16:20	86	1.77	-1.13 %	38	1.7000	1.7500	699	1	1	[+]
BKD	1.66 1.77	1.4200 2.1200	16:19 11:16 11:16 09:29	412 19 6 50	1,7000 1,6600 1,6700 1,7700	1 1 1 1	81 850 7 228	1.6600 1.6550 1.6500 1.6300	1.7550 1.7600 1.7700 1.7800	500 1506 50 1600	1 2 1 2
BLACKPOIN	0,2920	16:32	1326	0.33	-5.81 %	7807	0.2920	0.3200	6366	15	4	[+]
BPN	0.27 0.33	0.2660 0.3980	15:47 15:47 15:24 12:45	4027 1383 30 786	0,2920 0,2920 0,2920 0,2920	1 2 1 1	3100 14300 4672 5195	0.2900 0.2740 0.2540 0.2300	0.3220 0.3240 0.3320 0.3380	4961 8000 3266 33	1 1 1 1
BLACKROSE	0,9600	15:05	134	0.88	9.09 %	20	0.9300	0.9500	300	6	5	[+]
BRP	0.88 0.96	0.7040 1.0550	15:05 15:05 15:05 15:05	20 1058 20 300	0,9560 0,9460 0,9360 0,9340	1 1 1 2	1907 20 1200 2099	0.9140 0.9100 0.9040 0.9000	0.9600 0.9660 0.9760 0.9860	66 20 1022 20	1 1 2 1
BLOOBER	24,7500	16:48	2	23.50	5.32 %	162	24.4000	24.7500	288	39	928	[+]
BLO	23.15 25.00	21.1500 25.8500	16:48 16:48 16:43 16:43	32 2 16 34	24,4000 24,7000 24,4000 24,4500	1 2 2 2	200 220 220 988	24.3000 24.2000 24.1500 24.1000	24.8000 24.8500 24.9000 24.9500	400 4 324 139	1 1 2 1
BNPPL	131,0000	17:00	38	132.00	-2.96 %	324	130.5000	131.0000	1530	47	6 235	[+]
BNP	130.50 135.00	119.0000 145.0000	17:00 17:00 17:00 17:00	1392 3366 708 91	131,0000 131,0000 131,0000 131,0000	1 1 2 1	38 15 70 71	130.0000 129.5000 129.0000 128.5000	132.5000 134.5000 135.0000 135.5000	35 3114 1669 50	1 4 3 1
BOGDANKA	17,8000	17:00	155	17.54	1.25 %	5000	17.7600	17.8000	2987	172	3 052	[+]
LWB	17.50 18.08	15.8000 19.2800	17:00 17:00 17:00 17:00	400 150 207 198	17,8000 17,8000 17,8000 17,8000	1 6 2 4	900 3524 1632 216	17.7200 17.7000 17.6800 17.6600	17.8600 17.9000 17.9200 17.9400	786 789 920 1942	1 2 2 2
BOOMBIT	5,8000	17:00	1417	5.62	5.07 %	30	5.5800	5.8000	3583	32	183	[+]
BBT	5.52 5.84	5.0600 6.1800	17:00 17:00 17:00 17:00	10 250 64 10	5,8000 5,8000 5,8000 5,8000	1 3 2 6	500 934 235 1032	5.5600 5.5400 5.5200 5.5000	5.9000 5.9800 6.0000 6.0800	731 132 10 50	3 1 1 1
BORYSZEW	6,1400	17:04	1000	5.98	2.68 %	744	6.1400	6.1600	2725	151	902	[+]
BRS	5.84 6.14	5.4000 6.5600	17:01 17:01 17:00 17:00	500 1000 500 330	6,1400 6,1400 6,1400 6,1400	3 1 2 1	1950 505 10400 167	6.0800 6.0600 6.0000 5.9800	6.1800 6.2000 6.2200 6.2400	1752 6498 945 810	5 8 3 2
BOS	9,7000	17:00	150	9.70	0.94 %	973	9.7000	9.7100	10	37	359	[+]
BOS	9.64 9.74	8.7300 10.6600	17:00 17:00 16:48 16:47	119 3 415 906	9,7000 9,7000 9,6700 9,6700	1 1 4 8	1000 190 262 5944	9.6900 9.6800 9.6600 9.6500	9.7200 9.7300 9.7400 9.7600	2 4000 3302 2	1 1 2 1
BOWIM	4,2800	17:02	500	4.20	1.42 %	203	4.2600	4.2800	86	33	142	[+]
BOW	4.20 4.32	3.7800 4.6200	17:00 16:47 16:46 16:45	4 200 200 866	4,2800 4,2600 4,3100 4,3100	2 3 3 3	2003 1938 1254 618	4.2500 4.2400 4.2300 4.2200	4.3000 4.3100 4.3200 4.3300	114 320 55 150	1 1 3 2
BPC	0,0990	16:09	8367	0.10	-8.33 %	3577	0.0940	0.0995	800	46	4	[+]
BPC	0.09 0.10	0.0680 0.1250	15:30 15:10 15:10 14:45	1050 8950 950 100	0,0960 0,0960 0,0965 0,1000	1 1 1 1	6999 20000 3000 7999	0.0925 0.0920 0.0900 0.0805	0.1020 0.1040 0.1050 0.1080	50 100 50 2167	1 1 1 3
BRAND24	60,0000	14:01	130	60.00	0.00 %	200	58.2000	60.0000	183	0	18	[+]
B24	60.00 60.60	54.0000 66.0000	13:25 13:25 13:23 09:00	1 82 68 4	60,6000 60,6000 60,0000 60,0000	1 1 1 1	140 200 9 7	58.0000 57.6000 56.6000 54.2000	60.6000 61.0000 61.4000 61.6000	114 331 10 10	2 3 1 1
BRAS	0,2500	15:00	1791	0.24	8.70 %	4000	0.2520	0.2500	24137	21	5	[+]
BSA	0.24 0.25	0.1915 0.2860	15:00 15:00 15:00 15:00	1712 1288 500 2109	0,2500 0,2500 0,2500 0,2500	1 1 1 1	1000 2000 2000 2500	0.2350 0.2310 0.2300 0.2210	0.2520 0.2530 0.2580 0.2590	1000 4000 16005 9451	1 1 1 1
BSH	17,5000	15:36	5	18.00	-2.78 %	1	17.3500	17.5000	1321	10	165	[+]
BSH	17.00 18.00	14.4000 21.6000	15:36 15:22 14:20 14:20	274 300 70 131	17,5000 17,5000 17,4000 17,4000	1 2 2 2	100 211 129 301	17.1000 17.0500 17.0000 16.9500	17.6500 17.7000 17.7500 17.8500	1 29 172 199	1 1 1 1
BTCSTUDIO	0,2500	11:01	1	0.00	0.00 %	1500	PKC	PKC	16000	0	0	[+]
BTC	0.00 0.00	0.2000 0.3000	11:01 11:00 15:00 15:00	899 4 92 4491	0,2500 0,3400 0,2900 0,2900	2 3 2 1	171 4077 7000 5000	0.2500 0.2200 0.2000 0.1200	0.2180 0.3480 0.3500 0.3920	3936 500 10136 398	1 1 1 1
BUDIMEX	636,8000	17:04	3	643.20	-0.62 %	7	636.6000	636.8000	7	12	7 537	[+]
BDX	632.00 647.00	579.0000 707.4000	17:04 17:02 17:00 17:00	7 3 12 9	636,8000 636,8000 636,8000 636,8000	1 3 1 1	4 41 3 24	636.0000 635.6000 635.4000 635.2000	637.0000 637.2000 637.6000 638.0000	21 12 15 15	1 1 1 1
BUMECH	13,2000	17:03	800	13.32	-1.05 %	500	13.1600	13.2000	1871	123	1 620	[+]
BMC	12.80 13.58	12.0000 14.6400	17:00 17:00 17:00 17:00	100 150 200 500	13,2000 13,2000 13,2000 13,2000	2 1 5 2	266 450 8055 1101	13.1400 13.1200 13.1000 13.0800	13.3000 13.3400 13.3600 13.4000	177 10 10 1134	10 1 1 2
CANNABIS	0,1948	17:04	8887	0.20	-2.11 %	11113	0.1948	0.1950	16175	1 464	284	[+]
CBD	0.19 0.20	0.1572 0.2355	17:02 17:00 17:00 17:00	1113 1817 10000 83	0,1948 0,1948 0,1948 0,1948	2 1 1 2	4504 14000 14125 11500	0.1930 0.1924 0.1922 0.1920	0.1956 0.1962 0.1966 0.1968	2000 2000 11434 4500	1 1 1 2
CAPITEA	0,3380	17:00	25069	0.34	-3.01 %	36381	0.3380	0.3460	8710	328	112	[+]
CAP	0.34 0.35	0.3070 0.3750	17:00 17:00 17:00 17:00	6069 5000 2400 4650	0,3380 0,3380 0,3380 0,3380	1 3 3 2	6000 10787 23520 5400	0.3350 0.3340 0.3320 0.3310	0.3465 0.3470 0.3475 0.3480	20918 11562 5650 15000	3 2 2 3
CAPTORTX	69,8000	17:00	14	69.20	2.65 %	105	69.6000	69.8000	62	6	445	[+]
CTX	67.60 69.80	62.4000 76.0000	16:49 16:48 16:46 16:44	4 15 5 29	69,8000 69,6000 69,6000 69,0000	3 1 1 1	729 277 500 200	69.0000 68.6000 68.4000 68.2000	70.0000 71.0000 71.4000 71.8000	372 1410 32 1	3 1 1 1
CARBON	3,9800	14:05	300	3.85	2.31 %	467	3.9000	3.9800	118	2	6	[+]
CRB	3.85 4.00	3.0800 4.6200	13:08 12:42 12:42 12:30	200 73 27 28	3,9800 3,8600 3,8700 3,8700	2 1 1 1	291 20 25 368	3.8500 3.8000 3.7500 3.7400	3.9900 4.0100 4.0200 4.2800	12 114 249 431	1 1 1 1
CARLSON	2,4900	17:00	2	2.60	-4.23 %	100	2.4200	2.4900	30	4	10	[+]
CAI	2.43 2.60	2.0800 3.1200	17:00 16:13 16:12 16:12	18 348 200 5	2,4900 2,4300 2,4300 2,4400	2 3 1 1	453 1180 633 820	2.4100 2.4000 2.3600 2.3100	2.5000 2.6000 2.6600 2.6800	800 20 20 50	1 1 1 1
CARPATHIA	1,6000	15:19	50	1.61	-3.03 %	970	1.6000	1.6100	886	3	5	[+]
CRC	1.60 1.61	1.2900 1.9300	15:17 10:24 10:24 15:36	107 1500 1500 5	1,6100 1,6100 1,6100 1,6500	1 1 1 1	28 100 8 100	1.5500 1.5000 1.4800 1.4400	1.6600 1.6700 1.6800 1.6900	100 8 66 8	1 1 2 1
CASPAR	4,9800	17:00	2	4.98	0.00 %	1436	4.8200	4.9800	909	1	6	[+]
CSR	4.82 5.20	4.5000 5.4500	16:48 16:47 16:46 16:46	2 14 2 2	4,8200 5,2000 4,9800 4,9800	1 1 1 1	390 333 5 60	4.3000 4.0000 3.8600 3.8400	5.2000 5.2500 5.3000 5.4000	241 268 283 700	2 1 1 2
CAVATINA	13,4000	17:00	50	13.30	0.75 %	665	13.1000	13.4000	375	6	73	[+]
CAV	13.10 13.40	12.0000 14.6000	16:25 16:08 15:44 15:24	735 200 75 490	13,1000 13,1000 13,1000 13,1000	1 5 1 2	752 788 100 300	13.0500 13.0000 12.8500 12.8000	13.4500 13.5000 13.6500 13.7000	10 63 10 126	1 1 1 1
CCC	116,7000	17:04	40	116.85	-0.13 %	15	116.0000	116.7000	6451	900	103 986	[+]
CCC	113.30 117.90	105.2000 128.5000	17:01 17:01 17:01 17:00	8 304 239 503	116,7000 116,7000 116,7000 116,7000	1 3 6 3	500 1047 1454 525	115.7500 115.7000 115.6500 115.6000	116.8000 116.8500 116.9000 116.9500	376 10 3000 6180	3 1 1 2
CCS	0,6450	15:57	10	0.00	0.00 %	1673	0.6000	0.6400	800	0	0	[+]
CCS	0.00 0.00	0.5200 0.7700	11:26 11:26 15:26 15:26	50 950 2000 874	0,6000 0,6050 0,6250 0,6250	1 1 1 1	2133 1299 2254 10000	0.5800 0.5350 0.5300 0.5200	0.6450 0.6750 0.6800 0.6900	1160 950 2768 3000	1 1 2 1
CDPROJEKT	240,1000	17:04	10	245.10	-2.32 %	8539	240.0000	240.1000	156	209	50 550	[+]
CDR	240.10 247.30	220.6000 269.6000	17:04 17:04 17:04 17:04	63 107 13 1	240,1000 240,1000 240,1000 240,1000	4 4 2 1	183 135 597 42	239.9000 239.8000 239.7000 239.6000	240.5000 240.8000 241.0000 241.2000	45 48 60 541	1 2 1 1
CDRL	8,2500	16:43	408	8.25	-5.71 %	100	8.1500	8.2500	567	9	72	[+]
CDL	8.15 9.10	8.1500 9.9500	16:37 16:37 16:34 16:31	35 115 200 134	8,4500 8,4500 8,4500 8,2500	1 2 1 0	950 417 88 0	8.1000 8.0500 7.6500 0.0000	8.4000 8.4500 8.5000 8.5500	900 115 366 1100	1 1 1 1
CELTIC	2,2800	17:00	95	2.29	0.44 %	5	2.2300	2.2800	1813	39	87	[+]
CPD	2.23 2.30	2.0700 2.5100	16:47 16:43 16:43 16:43	5 1805 5 190	2,2800 2,2500 2,2500 2,2500	2 3 3 2	1290 830 3959 3850	2.2200 2.2100 2.2000 2.1000	2.3000 2.3100 2.3600 2.3700	3267 300 623 5	1 1 2 1
CEZ	225,4000	13:14	8	220.20	-0.18 %	10	223.0000	228.0000	3	0	22	[+]
CEZ	220.20 225.40	198.2000 242.2000	11:18 10:10 09:56 09:34	50 15 1 10	225,0000 225,0000 225,0000 225,0000	2 1 2 1	2 9 7 30	220.0000 217.8000 216.0000 214.0000	228.6000 229.8000 230.0000 231.0000	10 9 78 3	1 1 4 1
CFG	1,7650	16:49	2	1.77	0.00 %	235	1.6300	1.7650	1579	4	6	[+]
CFG	1.60 1.77	1.4150 2.1100	16:49 16:49 16:08 16:08	6 12 510 57	1,7600 1,7050 1,6700 1,6600	1 1 1 1	180 210 200 178	1.6200 1.6100 1.6000 1.5700	1.7900 1.8150 1.8200 1.8250	4 4 4 4	1 1 1 1
CHERRY	5,7200	13:22	1	5.40	5.93 %	180	5.5800	5.7200	50	2	12	[+]
CHP	5.40 5.72	4.3200 6.4800	13:18 13:18 13:18 13:18	179 450 50 500	5,7200 5,7200 5,7200 5,7200	1 1 1 1	365 71 99 350	5.5000 5.4000 5.2400 5.1200	5.8000 5.8200 5.8400 5.9000	183 254 172 339	1 1 1 1
CIGAMES	2,5200	17:00	131	2.57	-1.18 %	69011	2.5200	2.5400	1300	779	1 943	[+]
CIG	2.45 2.57	2.3100 2.8200	17:00 17:00 17:00 17:00	943 400 1310 730	2,5200 2,5200 2,5200 2,5200	1 4 1 4	20 20745 48 12600	2.5100 2.5000 2.4900 2.4800	2.5500 2.5600 2.5700 2.5750	14679 3500 800 1240	2 5 1 3
CLNPHARMA	18,8200	17:00	2262	18.62	-0.63 %	450	18.8200	19.0000	358	83	1 554	[+]
CLN	18.50 19.18	16.7600 20.4500	17:00 17:00 17:00 17:00	90 6 1 73	18,8200 18,8200 18,8200 18,8200	3 1 1 6	7030 477 477 3279	18.8000 18.7400 18.7200 18.7000	19.0400 19.0600 19.0800 19.1000	334 5187 500 4076	1 1 1 3
CLOUD	66,2000	17:00	65	57.00	16.14 %	40	66.0000	66.4000	46	7	439	[+]
CLD	57.00 66.60	56.4000 68.8000	17:00 17:00 16:46 16:46	2 409 7 7	66,2000 66,2000 65,2000 65,4000	1 1 2 1	77 27 100 29	65.0000 64.8000 64.4000 64.0000	66.6000 66.8000 67.0000 67.6000	38 222 193 50	1 3 4 1
CMI	9,5000	12:50	7	10.70	-11.21 %	10	9.0000	9.5000	8	0	3	[+]
CMI	8.60 10.70	8.6000 12.8000	11:44 11:44 11:35 11:35	5 5 2 8	8,8500 9,0000 10,0000 9,5000	1 2 1 1	15 95 150 155	8.8500 8.6500 8.6000 8.4500	10.0000 10.3000 10.4000 10.8000	18 100 54 20	1 1 1 1
COALENERG	2,6000	17:01	996	2.70	-3.35 %	2250	2.5900	2.6200	1086	286	742	[+]
CLE	2.55 2.70	2.4300 2.9700	17:00 17:00 17:00 17:00	79 500 257 274	2,6000 2,6000 2,6000 2,6000	5 8 12 7	3150 13540 23860 5875	2.5800 2.5700 2.5600 2.5500	2.6300 2.6400 2.6500 2.6800	289 1148 610 4000	1 3 1 1
COGNOR	5,0850	17:00	415	4.88	4.46 %	10	5.0700	5.0850	6235	928	4 596	[+]
COG	4.79 5.09	4.3920 5.3650	17:00 17:00 17:00 17:00	370 352 10 100	5,0850 5,0850 5,0850 5,0850	1 1 1 1	32 2867 401 700	5.0650 5.0500 5.0450 5.0400	5.0900 5.0950 5.1000 5.1100	3562 10641 5231 160	4 4 9 1
COLUMBUS	4,7000	17:02	198	4.70	-0.63 %	2	4.7000	4.7050	154	283	1 312	[+]
CLC	4.50 4.70	4.2300 5.1700	17:00 17:00 17:00 17:00	470 25 25 500	4,7000 4,7000 4,7000 4,7000	1 1 1 1	1200 3 3 3	4.6600 4.6550 4.6450 4.6350	4.7100 4.7150 4.7200 4.7250	3 160 3526 500	1 3 2 1
COMP	58,2000	16:42	100	58.60	-0.68 %	230	58.2000	58.4000	310	21	1 242	[+]
CMP	57.40 58.60	52.8000 64.4000	16:41 16:41 16:35 15:23	1027 40 40 190	58,2000 58,2000 58,2000 58,4000	7 1 2 3	520 51 159 153	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.2000 59.6000	1998 125 5 117	1 2 1 2
COMPERIA	7,6000	16:44	1	7.60	0.00 %	295	7.5000	7.6000	995	0	0	[+]
CPL	7.50 7.60	6.8500 8.3500	14:51 14:34 16:44 15:49	5 2 2 200	7,5000 7,6000 7,6000 7,6000	1 1 1 1	1100 401 1000 300	7.3000 7.2000 6.0000 5.8000	7.9000 8.1000 8.6000 9.0000	1200 1144 40 15	1 1 1 1
COMPREMUM	1,1800	14:26	4000	0.89	31.11 %	90795	PKC	PKC	4101	1 428	1 434	[+]
CPR	0.88 1.18	1.0650 1.2950	14:26 14:26 14:26 14:26	6000 1000 4600 400	1,1800 1,1800 1,1800 1,1800	1 2 1 1	1500 4400 10 6000	1.4000 1.3700 1.3300 1.3200	1.1600 1.1700 1.1800 1.1850	1797 555 4028 5554	2 1 4 2
COMPRZESZ	0,3900	17:01	24827	0.35	18.18 %	5000	0.3600	0.3900	75173	505	202	[+]
COR	0.35 0.44	0.3320 0.4960	17:00 17:00 17:00 17:00	1447 1 5920 3805	0,3900 0,3900 0,3900 0,3900	1 1 1 1	1799 5000 5000 5785	0.3560 0.3540 0.3500 0.3440	0.4000 0.4100 0.4180 0.4360	22933 10661 1720 5480	1 2 1 1
CONSOLE	6,9500	09:50	41	6.95	2.21 %	8	6.8000	6.9500	65	0	3	[+]
CLA	6.80 6.95	5.6000 8.3000	09:21 09:21 09:00 09:00	360 10 4 10	6,8000 6,8500 6,9500 6,9500	1 2 1 2	20 27 20 30	6.7000 6.6500 6.5000 6.3000	7.0000 7.0500 7.2000 7.2500	300 25 34 90	1 1 2 1
CORMAY	0,3780	17:04	5000	0.35	6.78 %	800	0.3700	0.3780	6000	546	194	[+]
CRM	0.34 0.38	0.3120 0.3800	17:00 16:48 16:43 16:42	9000 1950 2050 2950	0,3780 0,3780 0,3780 0,3780	1 1 2 1	10000 660 22000 41143	0.3660 0.3620 0.3610 0.3600	0.3790 0.3800 0.3830 0.3860	23970 94791 64 960	3 6 2 2
COSMA	0,3840	15:46	700	0.35	0.26 %	200	0.3540	0.3840	404	10	4	[+]
COS	0.35 0.38	0.2830 0.4230	15:46 15:45 14:30 14:30	200 100 2156 806	0,3830 0,3830 0,3840 0,3830	1 1 1 1	691 200 200 200	0.3530 0.3400 0.3350 0.3300	0.3900 0.3950 0.3960 0.3980	800 18000 3246 22499	1 1 1 1
CREEPYJAR	405,0000	17:00	3	400.00	1.25 %	20	404.0000	405.0000	9	1	583	[+]
CRJ	396.00 407.00	360.0000 440.0000	17:00 17:00 16:49 16:49	2 13 45 2	405,0000 405,0000 403,0000 402,0000	1 1 3 1	1 50 152 2	403.0000 401.0000 400.0000 398.0000	406.0000 407.0000 408.0000 409.0000	28 52 27 25	2 3 5 2
CREOTECH	369,5000	17:00	27	368.50	0.68 %	92	369.0000	369.5000	633	8	2 918	[+]
CRI	363.00 372.00	332.0000 405.0000	17:00 17:00 17:00 17:00	7 5 3 1	369,5000 369,5000 369,5000 369,5000	2 1 3 1	8 8 63 49	368.5000 368.0000 367.0000 366.5000	370.0000 371.0000 371.5000 372.0000	100 81 100 192	2 2 1 5
CTEGROUP	0,0280	12:53	610	0.00	0.00 %	9990	0.0270	0.0254	16100	0	0	[+]
CTE	0.00 0.00	0.0196 0.0364	11:39 11:39 11:39 11:37	14348 42 1458 42	0,0280 0,0280 0,0280 0,0280	1 1 1 1	76639 60000 45788 53949	0.0260 0.0256 0.0240 0.0238	0.0260 0.0270 0.0300 0.0346	216800 9990 92559 21999	3 1 3 1
CWA	6,7400	16:49	2	6.22	1.51 %	100	6.4000	6.7400	98	2	12	[+]
CWA	6.20 6.74	4.9800 7.4600	16:42 16:27 16:21 16:21	2 50 50 27	6,4000 6,7200 6,6800 6,6800	2 2 2 1	1266 163 27 50	6.3800 6.3600 6.3400 6.3200	6.7600 6.7800 6.8000 6.8400	150 719 1000 50	2 1 1 1
CYBERFLKS	201,5000	17:00	63	201.00	0.75 %	80	201.5000	203.0000	863	13	2 690	[+]
CBF	200.00 206.50	181.0000 221.0000	17:00 17:00 17:00 17:00	50 37 14 8	201,5000 201,5000 201,5000 201,5000	7 8 19 2	368 181 289 3	201.0000 200.5000 200.0000 199.8000	204.0000 205.0000 206.0000 206.5000	465 40 74 85	2 1 1 4
CYFRPLSAT	12,2900	17:03	352	11.20	10.42 %	12847	12.2900	12.2950	2338	5 907	70 805	[+]
CPS	11.05 12.45	11.0900 13.5500	17:03 17:03 17:03 17:03	400 50 100 98	12,2900 12,2900 12,2900 12,2900	1 2 1 5	10 110 10 1696	12.2650 12.2600 12.2550 12.2500	12.3000 12.3050 12.3100 12.3200	2 2533 2338 821	1 2 3 4
CZARNKOW	0,0905	11:00	300	0.00	0.00 %	100	0.0710	0.0905	10727	0	0	[+]
BRO	0.00 0.00	0.0635 0.1170	11:00 11:05 15:00 15:00	100 2200 200 200	0,0905 0,1000 0,1000 0,1000	1 1 1 1	400 200 630 10000	0.0705 0.0675 0.0670 0.0640	0.0995 0.1000 0.1100 0.1220	100 50375 7 200	1 3 1 1
DADELO	57,4000	17:00	100	59.20	-0.69 %	346	57.2000	57.4000	208	7	392	[+]
DAD	57.40 59.20	53.4000 65.0000	17:00 17:00 17:00 17:00	14 6 2 8	57,4000 57,4000 57,4000 57,4000	5 1 2 4	359 2 52 259	57.0000 56.6000 56.4000 56.2000	58.6000 58.8000 59.0000 59.2000	169 80 160 291	2 2 3 2
DANKS	0,7400	15:36	15	0.71	0.00 %	31	0.6700	0.7400	11483	1	1	[+]
DNS	0.71 0.74	0.5650 0.8450	15:31 09:13 09:13 09:02	790 1 29 15	0,7050 0,7400 0,7300 0,7400	1 1 1 1	999 9895 1776 7518	0.6150 0.6050 0.5600 0.5300	0.7500 0.7700 0.7850 0.7950	29713 2233 1700 7484	1 1 1 1
DATAWALK	104,8800	17:00	62	106.98	-1.00 %	63	104.8600	104.8800	439	16	1 662	[+]
DAT	103.74 108.00	96.2900 117.6600	17:00 17:00 17:00 17:00	63 16 3 17	104,8800 104,8800 104,8800 104,8800	1 1 1 2	36 68 2 109	104.8400 104.2000 104.0000 103.9000	104.9000 104.9600 104.9800 105.0000	200 20 103 474	1 1 1 2
DBENERGY	8,5000	16:17	69	8.40	6.25 %	10	8.2400	8.3000	200	5	38	[+]
DBE	8.00 8.50	7.5600 9.2400	16:13 16:13 16:09 16:03	33 49 14 5	8,5000 8,4800 8,2200 8,4800	2 1 3 1	58 10 95 10	8.2200 8.0800 8.0600 8.0400	8.4000 8.4800 8.5000 8.5600	10 10 73 310	1 1 2 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	20000	PKC	PKC	17275	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1000 0.1120 0.1260 0.1400	65000 100 1650 16329	1 1 2 2
DEBICA	81,0000	16:33	50	81.20	-0.37 %	24	80.9000	81.1000	4	2	177	[+]
DBC	80.70 81.20	73.1000 89.3000	16:33 16:22 16:09 16:09	8 10 2 20	81,0000 81,0000 81,0000 81,0000	1 6 2 1	500 166 60 2	80.8000 80.7000 80.6000 80.3000	81.2000 81.3000 81.4000 81.6000	45 5 425 36	2 2 2 1
DECORA	73,0000	17:00	98	75.60	-2.67 %	225	73.0000	73.2000	200	2	145	[+]
DCR	72.60 75.60	68.2000 83.0000	17:00 17:00 17:00 16:48	9 183 50 170	73,0000 73,0000 73,0000 73,0000	1 3 4 3	49 112 18 111	72.8000 72.6000 72.4000 72.2000	73.8000 74.2000 74.4000 74.6000	109 30 20 108	2 1 1 2
DEFENCEH	0,9850	17:04	100	0.83	17.26 %	1000	0.9550	0.9850	7256	256	235	[+]
DFH	0.81 1.00	0.8000 1.1900	17:04 17:04 16:49 16:49	569 83 5000 907	0,9850 0,9850 0,9950 0,9950	1 1 1 1	3100 7500 1100 100	0.9500 0.9450 0.9400 0.9200	0.9900 1.0000 1.0100 1.0200	5000 1100 10300 2800	1 1 4 2
DEKPOL	86,8000	17:00	16	86.20	0.70 %	2	86.4000	86.8000	39	2	163	[+]
DEK	85.60 86.80	77.6000 94.8000	17:00 16:49 16:43 16:38	50 60 9 1	86,8000 86,4000 86,8000 86,4000	1 2 1 2	54 125 12 28	85.8000 85.6000 85.4000 85.0000	87.0000 87.2000 87.4000 87.6000	210 55 44 105	2 1 1 1
DEKTRA	5,1000	16:49	10	5.10	0.00 %	71	4.9300	5.1000	3593	3	17	[+]
DKR	4.90 5.10	4.0800 6.1200	16:38 16:38 16:36 16:23	163 37 346 10	5,1000 5,0800 4,9200 5,0800	1 3 1 1	4 386 404 400	4.9200 4.9000 4.6000 4.5100	5.2000 5.2600 5.3000 5.4000	30 30 16 30	1 1 1 1
DELKO	7,8800	16:49	2	7.90	0.51 %	1703	7.7800	7.8800	549	25	199	[+]
DEL	7.76 7.96	7.1200 8.6800	16:46 16:36 16:35 16:33	2 10 5 272	7,8800 7,8800 7,8800 7,7800	5 2 2 4	9145 130 1477 1502	7.7600 7.7400 7.7200 7.7000	7.9000 7.9200 7.9400 7.9600	1136 1374 1025 7670	5 2 2 9
DEVELIA	8,3600	17:00	4	8.39	0.72 %	296	8.3200	8.3600	230	70	581	[+]
DVL	8.22 8.44	7.5600 9.2200	17:00 17:00 17:00 17:00	160 2 30 11	8,3600 8,3600 8,3600 8,3600	2 1 2 4	180 300 359 1280	8.3100 8.2800 8.2500 8.2400	8.3700 8.3800 8.3900 8.4000	2 1260 24 777	1 4 3 6
DGA	25,1000	17:00	98	25.10	-1.95 %	84	25.1000	25.4000	39	1	30	[+]
DGA	25.00 25.40	22.6000 27.6000	17:00 16:45 16:23 15:53	98 1 25 24	25,1000 25,3000 25,0000 25,0000	3 1 1 2	282 100 303 83	25.0000 24.9000 24.8000 24.5000	25.7000 26.0000 26.3000 27.8000	76 294 264 70	2 1 2 1
DGNET	9,8000	12:43	2	10.00	-0.81 %	20	9.6400	9.8000	615	0	0	[+]
DGN	9.80 10.00	8.0000 12.0000	11:01 11:01 11:01 12:17	2 2 2 2	9,8400 9,9200 10,0000 9,8800	1 1 1 1	38 10 20 20	9.6200 9.6000 9.5000 9.4000	10.0500 10.1000 10.2000 10.3000	1015 5 5 5	2 1 1 1
DIAG	169,0000	17:02	100	168.40	0.90 %	200	168.8000	169.0000	6148	38	6 333	[+]
DIA	167.00 169.50	151.6000 185.2000	17:02 17:00 17:00 17:00	138 200 38 10	169,0000 169,0000 169,0000 169,0000	4 2 1 1	245 116 100 31	168.7000 168.6000 168.5000 168.3000	169.1000 169.3500 169.4000 169.5000	6 593 46 387	1 1 2 5
DIGITANET	164,0000	17:00	17	165.20	0.61 %	5	163.2000	164.0000	113	18	2 997	[+]
DIG	162.60 169.80	148.8000 181.6000	17:00 17:00 17:00 17:00	14 88 2 2	164,0000 164,0000 164,0000 164,0000	2 2 2 3	13 101 3 135	163.0000 162.8000 162.6000 162.2000	164.2000 164.4000 165.0000 165.2000	56 55 10 49	1 1 1 1
DINOPL	40,9500	17:04	60	40.94	0.39 %	105	40.8000	40.9500	17848	1 457	59 531	[+]
DNP	40.50 41.10	36.8500 45.0300	17:04 17:04 17:03 17:02	812 62 62 39	40,9500 40,9500 40,9500 40,9500	1 3 3 3	8 5135 8256 5909	40.7700 40.7600 40.7500 40.7400	40.9600 40.9700 40.9800 40.9900	10621 5203 143 7404	2 4 2 5
DITIX	0,2490	17:00	41	0.23	-0.40 %	1211	0.2310	0.2490	8159	28	7	[+]
DTX	0.23 0.25	0.1860 0.2780	14:31 14:30 17:00 14:51	14000 14000 40 5114	0,2320 0,2320 0,2500 0,2320	1 2 1 1	2899 9462 4546 8900	0.2220 0.2210 0.2200 0.2170	0.2500 0.2530 0.2550 0.2690	2459 344 25413 603	1 2 1 1
DMGROUP	2,6300	17:00	1000	2.65	-0.38 %	174	2.6100	2.6300	11	6	15	[+]
DMG	2.59 2.65	2.3900 2.9100	17:00 16:08 14:11 14:10	2 100 74 700	2,6300 2,6400 2,6200 2,6200	1 1 1 1	1000 612 10 1600	2.6000 2.5800 2.5600 2.5500	2.6400 2.6500 2.6600 2.6800	413 2818 2297 5	1 1 1 1
DOMDEV	256,5000	17:00	6	265.00	-2.84 %	12	256.5000	257.0000	4	3	903	[+]
DOM	256.00 265.00	238.5000 291.5000	17:00 17:00 17:00 17:00	4 6 4 2	256,5000 256,5000 256,5000 256,5000	3 2 9 1	56 49 312 48	256.0000 255.5000 255.0000 254.5000	259.0000 260.0000 260.5000 264.5000	1 172 57 23	1 2 1 2
DRAGEUS	1,4600	16:06	50	1.35	5.80 %	500	1.3450	1.4600	1000	12	17	[+]
DRG	1.34 1.49	1.0800 1.6100	16:06 16:06 16:06 15:35	500 350 500 70	1,3500 1,3500 1,3550 1,4650	1 2 1 3	741 500 2500 1030	1.3400 1.3300 1.3250 1.3200	1.4650 1.4700 1.4800 1.4850	130 1000 2490 1013	1 1 2 2
DRAGOENT	21,5000	17:02	29	21.20	-4.44 %	28	21.3000	21.9000	98	0	8	[+]
DGE	21.20 22.40	19.1000 23.3000	16:49 16:34 16:32 16:25	2 66 2 9	21,5000 21,3000 21,4000 21,5000	1 1 4 2	62 95 543 258	21.2000 21.1000 21.0000 20.8000	22.0000 22.1000 22.2000 22.4000	801 1 2 280	1 1 1 3
DRFINANCE	1,3500	17:00	100	1.41	-4.93 %	500	1.2800	1.3500	2399	10	13	[+]
DRF	1.27 1.41	1.1300 1.6900	16:44 16:04 16:04 13:37	1000 90 10 200	1,2800 1,3500 1,3500 1,3500	1 2 1 1	1231 2720 1052 1480	1.2700 1.2400 1.2200 1.2100	1.3600 1.4100 1.4200 1.4400	2000 1518 1417 880	1 1 1 1
DUALITY	1,0600	17:00	2779	1.10	-4.07 %	1271	1.0600	1.1300	337	13	14	[+]
DUA	1.06 1.16	0.8800 1.3200	17:00 17:00 17:00 17:00	34 22 22 22	1,0600 1,0600 1,0600 1,0600	2 2 2 1	2800 1022 214 1250	1.0550 1.0500 1.0450 1.0400	1.1350 1.1500 1.1550 1.1650	22 1561 181 1212	1 2 1 2
EASYCALL	15,0000	16:46	11	15.40	-3.85 %	113	14.6000	15.0000	322	6	85	[+]
ECL	14.40 15.70	12.4000 18.4000	16:46 16:33 16:29 16:17	39 159 107 325	14,9000 14,6000 14,5000 14,6000	1 1 2 2	43 2873 115 165	14.5000 14.4000 14.3000 14.2000	15.2000 15.4000 15.5000 15.6000	20 180 500 70	1 2 1 1
ECCGAMES	0,2110	17:02	1853	0.21	-6.64 %	15000	0.2100	0.2110	25147	184	40	[+]
ECC	0.21 0.23	0.1700 0.2540	16:49 16:49 16:49 16:49	8147 1000 7600 953	0,2110 0,2110 0,2120 0,2130	2 1 2 1	7167 500 7000 1000	0.2090 0.2050 0.2000 0.1995	0.2220 0.2230 0.2240 0.2250	2074 5265 9843 556	2 1 2 1
ECHO	4,6800	17:00	93	4.74	-1.27 %	4817	4.6800	4.7000	1184	138	646	[+]
ECH	4.52 4.78	4.2700 5.2000	17:00 17:00 17:00 17:00	90 100 10 100	4,6800 4,6800 4,6800 4,6800	3 6 2 1	3030 2344 80 50	4.6600 4.6500 4.6400 4.6300	4.7200 4.7300 4.7400 4.7600	5 1291 2962 100	1 1 3 1
ECO5TECH	1,4150	13:25	48	1.40	1.07 %	50	1.3450	1.4100	50	22	29	[+]
ECT	1.27 1.43	1.1200 1.6800	13:25 13:25 13:23 13:22	50 50 298 1	1,4150 1,4000 1,3400 1,3400	1 1 1 1	900 50 50 50	1.3400 1.3100 1.3000 1.2900	1.4150 1.4200 1.4400 1.4450	4517 530 50 1795	3 1 1 2
EDINVEST	7,1400	17:00	74	7.00	0.56 %	430	6.9200	7.1400	935	7	49	[+]
EDI	6.80 7.16	6.3000 7.7000	16:17 16:16 16:09 16:05	326 113 1 78	7,1000 7,1000 7,1000 7,1400	1 1 1 1	1200 134 5 63	6.9000 6.8800 6.8200 6.8000	7.1600 7.1800 7.2000 7.3000	1509 215 1100 110	2 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	28124	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 0 0 0	500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.0995 0.1000 0.1300 0.1400	1500 800 3393 12800	1 1 1 2
EKIOSK	0,9450	15:00	679	0.94	0.53 %	1480	0.9500	0.9500	26365	1	1	[+]
EKS	0.94 0.95	0.7550 1.1200	11:00 11:02 11:00 11:00	65 273 500 577	0,9400 0,9400 0,9400 0,9400	1 1 2 1	100 100 113 200	0.8300 0.8100 0.7800 0.7400	0.9600 0.9800 1.0000 1.0100	50 50 300 100	1 1 2 1
EKIPA	1,3100	16:38	52	1.36	-3.32 %	8	1.3500	1.3600	211	47	61	[+]
EEE	1.30 1.36	1.0850 1.6250	16:38 16:37 16:37 16:37	8 544 24 8	1,3500 1,3100 1,3100 1,3400	2 2 2 1	1204 1185 6000 120	1.3100 1.3050 1.3000 1.2900	1.3650 1.3700 1.3750 1.3800	639 280 923 280	1 1 1 2
EKOBOX	0,9500	15:19	85	0.96	2.81 %	750	0.9220	0.9500	337	25	23	[+]
EBX	0.92 0.97	0.7680 1.1500	14:59 14:38 14:28 14:27	526 52 4323 1680	0,9500 0,9500 0,9200 0,9220	3 1 1 1	6232 500 500 6873	0.9200 0.9180 0.9120 0.9100	0.9540 0.9560 0.9580 0.9620	500 500 273 49	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8591	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	0.0695 0.0700 0.0775 0.0800	10 260 6868 2430	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	3800	PKC	PKC	43	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	10 190 20 20	6.1000 5.5000 5.4000 5.3000	5.0000 5.9000 6.8500 7.0000	1000 170 50 45	1 1 1 2
EKOPOL	6,8500	15:40	100	6.45	2.24 %	165	6.4500	6.9000	148	0	1	[+]
EGH	6.45 6.85	5.2000 7.7000	10:45 10:45 10:27 15:05	8 16 3 141	6,4500 6,4500 6,7000 6,7000	1 1 1 1	25 225 100 1000	6.2500 6.1000 5.9000 5.8500	7.1000 7.2000 7.2500 7.3000	44 892 344 1950	1 1 2 4
ELEKTROTI	43,6500	17:00	4	42.85	2.22 %	167	43.6500	43.9500	100	62	2 716	[+]
ELT	42.30 44.95	38.6000 47.1000	17:00 17:00 17:00 17:00	1 23 19 1	43,6500 43,6500 43,6500 43,6500	2 3 7 2	200 126 449 19	43.6000 43.5500 43.5000 43.4500	44.0000 44.1000 44.1500 44.2000	486 120 385 394	2 1 1 2
ELKOP	1,7950	17:00	44	1.76	2.28 %	46	1.7700	1.7950	306	23	41	[+]
EKP	1.75 1.80	1.5800 1.9300	16:48 16:48 16:44 16:36	1954 2000 1005 351	1,7700 1,7500 1,7550 1,7500	1 3 1 1	26768 787 1200 10547	1.7500 1.6900 1.6850 1.6800	1.8050 1.8150 1.8200 1.8300	148 598 1598 685	1 1 2 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	32468	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.1500 0.5000 0.6000 0.6200	15000 111100 16780 6500	1 2 4 1
EMPERIA	1,7800	14:04	5	1.79	2.30 %	920	1.6800	1.7700	500	1	3	[+]
EMP	1.68 1.79	1.4400 2.1400	12:49 10:21 09:15 09:00	488 20 950 8	1,6800 1,7800 1,7400 1,7900	1 1 0 0	400 2340 0 0	1.4400 0.7000 0.0000 0.0000	1.7800 1.7900 1.9200 2.0000	865 292 2447 1461	1 1 1 1
ENEA	19,3700	17:00	55	19.59	-1.12 %	260	19.3600	19.3700	142	105	2 034	[+]
ENA	19.20 19.60	17.6400 21.5400	17:00 17:00 17:00 17:00	92 182 1 101	19,3700 19,3700 19,3700 19,3700	1 4 2 4	44 1174 470 19922	19.3500 19.3400 19.3100 19.3000	19.4000 19.4100 19.4400 19.4500	369 97 613 80	2 2 3 1
ENEIDA	6,8000	12:45	1	6.70	1.49 %	9	6.8000	7.0000	10	0	2	[+]
END	6.60 6.95	5.4000 8.0000	12:11 12:10 12:04 12:04	90 57 43 7	6,9500 6,7000 6,7000 6,7000	1 1 1 2	10 9 10 386	6.7000 6.6000 6.4000 6.3500	7.2000 7.4000 7.4500 7.5000	1 15 11 10	1 2 1 1
ENELMED	18,0000	17:00	2	18.20	4.65 %	327	17.1000	18.0000	4998	1	11	[+]
ENE	17.00 18.20	16.4000 20.0000	13:50 13:09 12:22 12:21	73 92 1 279	17,1000 17,2000 17,6000 17,0000	1 1 1 0	345 215 3 0	16.6000 16.0000 13.0000 0.0000	18.2000 18.4000 18.8000 18.9000	200 43 35 75	3 1 1 1
ENERGA	20,0000	17:03	300	18.88	5.93 %	4436	19.5000	20.0000	8988	84	1 622	[+]
ENG	18.86 20.00	17.0000 20.7500	17:02 17:00 17:00 17:00	134 366 453 43	20,0000 20,0000 20,0000 20,0000	2 1 2 1	708 558 1058 75	19.3600 19.3400 19.3000 19.2600	20.0500 20.1000 20.1500 20.2000	1000 1000 1000 2100	1 1 1 3
ENERGOINS	2,3800	17:01	206	2.46	-3.64 %	1515	2.3800	2.4500	1842	78	187	[+]
ENI	2.35 2.47	2.2200 2.7000	17:00 17:00 16:49 16:48	579 215 135 233	2,3800 2,3800 2,4500 2,4500	1 3 2 2	850 1724 2102 710	2.3700 2.3600 2.3500 2.3400	2.4600 2.4700 2.4800 2.4900	1000 3000 390 3594	1 2 2 3
ENTER	56,7000	17:00	10	56.60	1.25 %	137	56.7000	57.0000	4154	19	1 068	[+]
ENT	56.00 57.00	51.0000 62.2000	17:00 17:00 17:00 17:00	108 98 64 100	56,7000 56,7000 56,7000 56,7000	4 1 2 2	618 1 176 251	56.6000 56.5000 56.4000 56.3000	57.1000 57.2000 57.3000 57.4000	190 637 1 118	1 3 1 2
EONET	31,8000	15:43	2	31.20	1.92 %	25	29.6000	31.8000	1766	1	32	[+]
EON	29.60 31.80	25.0000 37.4000	15:36 15:36 15:36 11:19	272 40 2 1	31,8000 31,2000 31,2000 29,6000	1 1 1 2	10 33 1 11	28.8000 28.6000 28.0000 27.8000	32.0000 32.4000 33.0000 34.6000	2 2 5 2	1 1 1 1
EQUNICO	0,9220	17:00	1042	0.90	2.44 %	8440	0.8900	0.9220	2193	48	43	[+]
EQU	0.89 0.92	0.8100 0.9900	17:00 16:49 16:49 16:49	869 2105 597 5387	0,9220 0,9000 0,9000 0,9000	1 1 1 1	12 2000 223 500	0.8760 0.8740 0.8560 0.8260	0.9260 0.9280 0.9320 0.9380	1608 2500 1600 6622	1 1 1 3
ERBUD	24,5000	17:00	30	24.20	1.24 %	326	24.5000	24.5500	48	31	764	[+]
ERB	24.05 24.70	21.8000 26.6000	17:00 17:00 17:00 16:48	25 119 12 5	24,5000 24,5000 24,5000 24,4000	1 6 1 1	400 831 55 150	24.4500 24.4000 24.2000 24.1500	24.9000 24.9500 25.0000 25.4500	150 524 1266 17	1 2 3 1
ERG	38,0000	15:55	1	0.00	0.00 %	230	36.4000	38.0000	249	0	0	[+]
ERG	0.00 0.00	34.2000 41.8000	15:50 15:50 15:14 15:14	200 50 50 250	37,0000 38,0000 38,0000 38,0000	2 0 0 0	101 0 0 0	35.0000 0.0000 0.0000 0.0000	38.6000 42.0000 42.6000 43.0000	100 259 200 10	1 3 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	PKC	1044	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 150 125 300	0.1950 0.1900 0.1880 0.1860	0.1980 0.2000 0.2200 0.2240	6795 13100 100 125	1 2 1 1
ESOTIQ	32,8000	16:49	100	32.80	0.00 %	74	32.4000	32.8000	474	1	46	[+]
EAH	32.40 32.80	29.6000 36.0000	16:48 15:56 15:56 15:37	50 2 2 1	32,4000 32,6000 32,5000 32,4000	7 5 5 4	453 610 481 561	32.3000 32.2000 32.1000 32.0000	32.9000 33.0000 33.3000 33.4000	459 2198 4 4	3 4 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	1.4600	10	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	1,2300	17:00	1350	1.26	0.82 %	1338	1.2000	1.2300	13132	187	227	[+]
EUC	1.19 1.26	1.1350 1.3850	17:00 17:00 17:00 16:49	199 131 320 300	1,2300 1,2300 1,2300 1,2200	3 3 2 1	5159 1199 2500 300	1.1950 1.1900 1.1800 1.1750	1.2400 1.2500 1.2600 1.2700	608 3434 3896 13	1 3 3 1
EUROCASH	6,3100	17:03	14000	6.12	2.44 %	905	6.2800	6.3100	31125	808	5 012	[+]
EUR	6.08 6.33	5.5050 6.7250	17:03 17:03 17:03 17:00	203 530 530 1000	6,3100 6,3100 6,3100 6,3100	1 1 1 5	750 20 500 4349	6.2750 6.2700 6.2650 6.2600	6.3150 6.3200 6.3250 6.3300	444 244 1000 1075	1 2 1 2
EUROHOLD	2,7000	17:00	356	2.72	-0.74 %	1486	2.7000	2.9400	300	3	8	[+]
EHG	2.64 2.94	2.4600 2.9800	16:37 15:59 15:10 12:54	97 161 340 2	2,7000 2,7000 2,9400 2,6400	1 2 1 1	200 10 200 4	2.6800 2.6400 2.6000 2.5200	2.9600 3.0000 3.1400 3.1800	37 2155 82 300	1 2 2 1
EUROSNACK	2,7000	16:03	59	2.70	0.00 %	33	2.6600	2.7000	8441	2	5	[+]
ECK	2.66 2.70	2.1600 3.2400	13:32 13:04 13:04 12:14	4 14 14 7	2,7000 2,7000 2,7000 2,7000	1 1 1 2	100 100 100 110	2.6500 2.6400 2.6200 2.6100	2.7800 2.7900 2.8000 2.8200	300 300 50 100	3 2 1 1
EUROTAX	2,1400	14:26	8	2.10	1.90 %	1367	2.0800	2.1200	3291	6	12	[+]
ETX	2.06 2.14	1.6800 2.5200	13:31 13:14 13:12 09:32	3633 40 25 937	2,0800 2,0800 2,0800 2,0800	1 1 1 1	149 981 100 1000	2.0600 2.0400 1.9000 1.8900	2.1400 2.2000 2.2600 2.3200	940 4 2000 1108	1 1 1 1
EUROTEL	28,8000	17:00	180	28.80	-0.35 %	39	28.8000	28.9000	51	8	221	[+]
ETL	28.50 29.30	26.0000 31.6000	17:00 16:47 16:37 16:28	49 100 100 82	28,8000 28,8000 28,9000 28,8000	1 1 1 5	111 267 111 309	28.7000 28.6000 28.5000 28.4000	29.2000 29.3000 29.4000 29.6000	160 769 250 2	2 4 2 1
EXAMOBILE	3,1200	12:38	622	3.18	-1.89 %	80	3.1400	3.2000	20	1	3	[+]
EXA	3.12 3.18	2.5600 3.8000	12:38 12:36 12:36 12:36	20 20 316 6	3,1200 3,1400 3,1600 3,1600	2 1 1 1	978 20 500 20	3.1200 3.1000 3.0600 2.9400	3.2400 3.2600 3.2800 3.3400	20 25 20 20	1 2 1 1
EXCELLENC	0,2990	17:00	26519	0.30	0.00 %	81881	0.2990	0.3030	2444	394	119	[+]
EXC	0.30 0.31	0.2360 0.3540	17:00 17:00 16:49 16:47	1000 45 2436 45	0,2990 0,2990 0,2990 0,3030	1 3 1 1	1000 12331 950 1000	0.2960 0.2950 0.2935 0.2910	0.3040 0.3045 0.3050 0.3070	5244 13313 233671 10000	2 2 1 1
FABRITY	23,5000	14:43	50	23.70	0.43 %	45	23.4000	23.5000	70	1	35	[+]
FAB	23.20 23.70	21.4000 26.0000	14:35 14:29 14:29 14:29	15 130 200 170	23,4000 23,5000 23,6000 23,5000	7 2 1 4	280 5039 211 121	23.3000 23.2000 23.1000 23.0000	23.6000 23.7000 23.8000 23.9000	518 360 600 84	2 4 3 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	PKC	26613	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	10 0 0 0	0.0350 0.0000 0.0000 0.0000	0.0420 0.0450 0.0480 0.4200	41630 66478 300 12579	3 1 1 1
FARM51	4,9500	17:00	217	5.10	-2.94 %	1283	4.9500	4.9800	200	37	184	[+]
F51	4.83 5.20	4.0800 6.1200	17:00 17:00 17:00 17:00	500 100 100 83	4,9500 4,9500 4,9500 4,9500	1 1 1 2	510 210 50 103	4.9400 4.9200 4.9100 4.9000	5.0800 5.1600 5.1800 5.2000	28 200 20 30	1 1 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	125	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	2 1 1 1	160 1 1 5	12.9000 6.0000 5.0000 1.0000	10.0000 10.8000 13.8000 14.0000	100 100 73 97	1 1 1 1
FASING	14,0000	15:16	26	13.90	3.70 %	10	13.9000	14.2000	678	2	32	[+]
FSG	13.80 14.00	12.6000 15.2000	15:16 14:21 13:44 13:28	74 44 544 40	14,0000 14,0000 13,8000 14,0000	1 1 2 2	552 250 200 1095	13.6000 13.0000 12.8000 12.7000	14.4000 14.5000 14.7000 14.8000	735 1752 670 2250	4 4 2 4
FEERUM	12,3000	17:00	2	12.40	-0.40 %	284	12.0000	12.3000	152	0	1	[+]
FEE	12.00 12.40	11.2000 13.6000	14:00 14:00 09:00 17:00	81 19 2 2	12,0000 12,1000 12,4000 12,3500	1 1 1 1	1 1 5 650	11.8000 11.5000 11.4500 10.5000	12.4000 12.9000 13.0000 13.0500	882 145 250 118	3 1 1 1
FEMTECH	0,2700	10:09	3000	0.00	0.00 %	2040	0.2560	0.2700	3553	0	0	[+]
FEM	0.00 0.00	0.2160 0.3240	10:09 10:09 09:28 09:28	1000 1014 986 2000	0,2700 0,2740 0,2740 0,2780	1 2 1 1	2498 6400 8000 10000	0.2540 0.2520 0.2480 0.2440	0.2840 0.2860 0.2960 0.3000	2051 16694 43592 3334	2 1 2 1
FERRO	26,5000	17:04	149	26.20	0.00 %	1000	26.5000	26.6000	709	27	718	[+]
FRO	26.10 26.70	23.6000 28.8000	17:01 17:00 17:00 17:00	350 350 133 12	26,5000 26,5000 26,5000 26,5000	10 12 20 52	2522 1596 3819 23866	26.3000 26.2000 26.1000 26.0000	26.7000 26.8000 27.0000 27.1000	108 202 366 75	3 3 6 1
FHDOM	4,5000	09:00	4	0.00	0.00 %	241	4.2200	4.4600	8	0	0	[+]
FHD	0.00 0.00	3.6000 5.4000	13:16 13:16 16:38 16:38	243 10 3 243	4,2600 4,2600 4,2400 4,2400	1 1 1 1	3 252 188 400	4.2000 3.9800 3.6400 3.6200	4.5000 4.5200 4.8200 5.2000	59 234 209 1000	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	63979	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 1 1 2	10 1000 5000 43200	0.4650 0.3910 0.1000 0.0250	0.1100 0.2000 0.3910 0.4000	4546 340 4843 200	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	19424	PKC	PKC	183870	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 1 1 1	1135 7800 3000 1000	0.2600 0.1300 0.1100 0.1000	0.2000 0.2400 0.2500 0.2580	56500 14000 30600 20040	3 1 2 2
FMG	62,8000	17:00	5	60.40	7.90 %	152	60.8000	62.8000	5	1	61	[+]
FMG	55.00 66.40	54.4000 66.4000	15:47 15:47 15:13 15:10	15 3 82 12	60,8000 60,0000 60,0000 60,0000	1 1 1 1	15 20 50 11	57.2000 57.0000 56.0000 55.6000	63.6000 64.0000 65.8000 66.0000	29 29 12 12	2 1 1 1
FON	2,1500	17:00	5	2.09	6.44 %	678	2.1100	2.1500	1744	23	50	[+]
FON	2.02 2.29	1.8850 2.2900	16:29 14:45 14:27 14:00	42 44 629 250	2,1100 2,1500 2,1500 2,1600	1 1 1 1	183 900 730 1500	2.1000 2.0900 2.0800 2.0500	2.1600 2.2200 2.2300 2.2400	1197 880 134 1912	2 1 1 4
FOOTHILLS	0,6000	15:05	700	0.60	-14.29 %	200	0.5800	0.6000	270	2	1	[+]
FTL	0.60 0.60	0.4800 0.7200	15:00 11:29 11:02 11:00	30 70 715 200	0,6000 0,6000 0,6000 0,6000	1 1 1 1	200 200 200 200	0.5650 0.5300 0.4900 0.4600	0.7000 0.7300 0.7800 0.8000	7134 1000 200 5400	1 1 1 3
FOREVEREN	2,4800	17:00	6	2.33	7.83 %	100	2.4400	2.4800	394	35	86	[+]
FOR	2.31 2.55	1.8650 2.7900	17:00 17:00 16:49 16:49	200 100 800 100	2,4800 2,4800 2,4400 2,4400	1 2 3 1	100 700 2291 100	2.4300 2.4200 2.4000 2.3700	2.4900 2.5000 2.5100 2.5200	400 219 200 300	2 2 1 1
FORTE	23,5000	17:00	6	22.80	2.62 %	50	23.2000	23.5000	135	14	314	[+]
FTE	22.50 23.50	20.6000 25.0000	16:48 16:48 16:48 16:30	2 20 8 20	23,2000 23,1000 23,3000 23,5000	8 3 1 1	2578 1385 111 222	23.1000 23.0000 22.9000 22.8000	23.6000 23.7000 23.8000 23.9000	90 225 175 602	1 2 4 4
FORTWRO	38,5000	11:11	121	38.50	-0.77 %	150	38.4000	38.8000	101	0	5	[+]
FRW	38.50 38.50	30.8000 46.2000	16:35 16:35 16:35 16:35	2 4 5 33	38,8000 38,6000 38,6000 38,4000	2 1 1 1	40 4 25 5	38.1000 37.8000 37.7000 37.5000	38.9000 39.2000 39.5000 39.8000	124 2 245 10	1 1 1 1
FOTOVOLT	0,4050	13:17	25	0.43	-1.22 %	1975	0.4050	0.4600	1599	2	1	[+]
FVE	0.41 0.46	0.3440 0.5160	13:16 13:16 13:16 11:23	25 100 200 207	0,4100 0,4100 0,4200 0,4600	1 2 1 2	3444 650 1799 2150	0.4040 0.4000 0.3510 0.3500	0.4620 0.4660 0.4680 0.4700	920 3333 200 2860	2 1 1 1
GALVO	1,4000	16:48	650	1.45	-4.11 %	1350	1.4000	1.4300	6200	33	46	[+]
GAL	1.37 1.48	1.1600 1.7400	16:48 16:48 16:35 16:25	250 1000 137 36	1,4000 1,4000 1,4300 1,4300	1 2 2 2	1000 1500 714 1600	1.3700 1.3600 1.3500 1.3400	1.4400 1.4500 1.4700 1.4800	333 690 48 431	1 1 1 1
GAMEDUST	0,0655	16:19	160	0.07	-6.43 %	867	0.0640	0.0650	29173	6	0	[+]
GDC	0.06 0.07	0.0470 0.0870	13:38 12:44 12:42 11:49	200 160 133 508	0,0660 0,0660 0,0640 0,0665	1 1 2 1	14000 9999 21859 9302	0.0620 0.0615 0.0610 0.0605	0.0665 0.0670 0.0700 0.0740	490 15039 44255 9500	1 1 1 1
GAMEOPS	10,3000	17:01	571	10.00	3.00 %	1000	10.2200	10.3000	100	11	113	[+]
GOP	9.90 10.30	9.0000 11.0000	17:01 17:00 17:00 17:00	100 100 300 5	10,3000 10,3000 10,3000 10,3000	2 1 1 1	1213 40 500 100	10.2000 9.9600 9.9500 9.9100	10.3600 10.4200 10.4600 10.4800	1000 2181 80 545	1 2 1 1
GAMFACTOR	6,2600	17:00	249	6.02	2.96 %	208	6.2400	6.2600	251	33	200	[+]
GIF	5.80 6.26	5.4200 6.6200	17:00 17:00 16:49 16:49	50 101 200 83	6,2600 6,2600 6,2400 6,2400	1 3 2 1	500 707 550 220	6.1000 5.9800 5.9400 5.9200	6.3000 6.3800 6.4000 6.4200	351 240 220 1015	1 2 1 2
GAMIVO	14,7500	15:22	63	14.80	-0.34 %	17	14.7500	15.0500	15	0	6	[+]
GMV	14.70 14.80	11.8500 17.7500	11:38 11:38 11:27 10:47	5 82 50 190	14,7000 14,7000 14,7000 14,8000	2 2 1 2	595 125 56 105	14.7000 14.6500 14.6000 14.5000	15.1000 15.1500 15.2000 15.2500	565 417 272 250	2 3 1 1
GENOMED	24,0000	09:00	2	24.00	-5.51 %	10	24.2000	25.0000	10	0	0	[+]
GEN	24.00 24.00	19.2000 28.8000	09:00 09:00 12:41 12:16	10 5 1 792	24,0000 24,0000 25,4000 25,0000	4 3 1 1	272 44 2 5	24.0000 23.4000 23.2000 22.8000	25.4000 25.8000 26.0000 27.0000	65 2 2 10	1 1 1 1
GENOMTEC	3,7700	17:00	68	3.54	4.72 %	5	3.7600	3.7700	1632	148	544	[+]
GMT	3.54 3.77	3.1850 3.8850	17:00 17:00 17:00 16:44	638 2000 124 876	3,7700 3,7700 3,7700 3,7450	1 1 1 1	100 1000 350 827	3.7000 3.6550 3.6200 3.6100	3.7800 3.7900 3.8000 3.8800	300 1200 4483 2000	1 1 2 1
GENXONE	4,1500	17:00	170	4.16	-0.24 %	20	3.9600	4.1500	217	22	87	[+]
GX1	3.81 4.16	3.3300 4.9900	17:00 17:00 17:00 17:00	20 20 697 93	4,1500 4,1500 4,1500 4,1500	1 1 3 1	20 20 30 100	3.9200 3.8800 3.8400 3.8200	4.1600 4.1800 4.3200 4.3800	2259 1728 720 20	4 1 2 1
GEOTRANS	5,4000	17:00	220	5.38	3.05 %	1140	5.3600	5.4000	200	19	100	[+]
GTS	5.28 5.64	4.3100 6.4400	17:00 16:47 16:47 16:42	10 10 10 200	5,4000 5,4000 5,4000 5,4600	2 2 2 2	121 600 643 320	5.3200 5.3000 5.2800 5.2400	5.4400 5.4600 5.4800 5.5000	10 953 408 270	1 6 1 2
GETIN	0,5330	17:00	989	0.54	-0.56 %	34327	0.5300	0.5330	13554	181	96	[+]
GTN	0.53 0.54	0.4860 0.5940	17:00 16:44 16:40 16:40	11 939 13796 5000	0,5330 0,5330 0,5320 0,5320	1 1 7 3	12000 2000 93325 17400	0.5290 0.5280 0.5260 0.5250	0.5340 0.5350 0.5360 0.5400	15004 12782 11277 161526	2 3 2 9
GHYDROGEN	1,3000	13:49	980	1.25	-5.11 %	140	1.2700	1.3500	20	4	5	[+]
GHY	1.11 1.30	1.0000 1.5000	13:49 12:39 11:31 11:31	20 20 20 760	1,2900 1,3000 1,3000 1,2500	1 2 1 3	1250 720 20 1580	1.2600 1.2500 1.2000 1.1600	1.3600 1.4000 1.4500 1.5000	20 20 20 20	1 1 1 1
GKSKAT	0,1200	11:00	1449	0.00	0.00 %	12660	0.1020	0.1210	12000	0	0	[+]
GKS	0.00 0.00	0.0960 0.1440	11:00 11:00 12:26 11:50	1551 2000 4651 1050	0,1200 0,1200 0,1200 0,1200	1 1 0 0	1000 5000 0 0	0.1010 0.1000 0.0000 0.0000	0.1220 0.1280 0.1300 0.1380	15000 3602 70884 12000	1 1 1 1
GOBARTO	18,8000	15:00	80	18.20	0.00 %	229	18.2000	PKC	3	1	11	[+]
GOB	18.20 18.80	16.4000 20.0000	15:00 11:00 11:00 11:00	20 13 242 70	18,8000 18,2000 18,2000 18,2000	1 1 1 1	100 100 52 500	18.0000 17.0000 11.0000 3.1800	18.2000 19.0000 19.5000 20.0000	188 142 50 70	2 2 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1	0.1200	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	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.5500 58.0000 0.0000 0.0000	303 4 0 0	1 1 0 0
GOTFI	14,4000	11:04	44	0.00	0.00 %	1	0.1200	15.0000	103	0	0	[+]
GTF	0.00 0.00	11.6000 17.2000	11:00 11:33 11:12 11:00	1 1 23 13	14,4000 12,0000 10,0000 10,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 17.2000 0.0000 0.0000	200 20 0 0	1 1 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	125538	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 0 0 0	250 0 0 0	0.2200 0.0000 0.0000 0.0000	0.0195 0.1000 0.2000 0.2160	1100 220 4000 476	1 1 1 1
GPW	64,0500	17:00	5	64.45	-0.70 %	6	63.9000	64.0500	37	26	1 665	[+]
GPW	63.90 64.75	58.0500 70.8500	17:00 17:00 17:00 17:00	5 13 9 2	64,0500 64,0500 64,0500 64,0500	2 4 1 2	33 76 5 21	63.8500 63.8000 63.7500 63.7000	64.1000 64.2500 64.3500 64.5000	1 194 260 200	1 1 1 1
GRAAL	20,0000	17:00	100	20.00	1.01 %	83	19.5100	20.9300	100	2	39	[+]
GRL	19.51 20.92	16.0000 24.0000	16:30 16:24 16:24 16:07	44 17 150 100	20,0000 19,5100 19,5100 20,0000	1 1 1 1	200 100 100 150	19.5000 19.4000 19.2200 19.2100	20.9400 20.9900 21.2600 21.2800	100 85 300 130	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	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 0.0000 0.0000 0.0000	5783 0 0 0	1 0 0 0
GREENX	2,0320	17:03	19145	2.03	0.10 %	3655	2.0320	2.0400	29800	464	945	[+]
GRX	2.02 2.06	1.8270 2.2320	17:03 17:01 17:01 17:00	855 2145 695 1305	2,0320 2,0320 2,0320 2,0320	1 4 4 1	1679 6527 3050 1500	2.0300 2.0280 2.0260 2.0220	2.0460 2.0500 2.0540 2.0560	1000 5000 911 2000	1 1 1 1
GREMPCO	1,1300	17:00	200	1.14	-0.88 %	178	1.1300	1.1400	200	26	28	[+]
GRM	1.06 1.15	0.9120 1.3650	16:15 16:15 16:11 16:11	18 10 55 100	1,1500 1,1400 1,1300 1,1300	1 2 1 1	50 61 50 2147	1.0700 1.0600 1.0500 1.0400	1.1500 1.1550 1.1600 1.2000	282 76 100 100	2 1 1 1
GRENEVIA	3,0900	17:00	54	3.02	2.66 %	3000	3.0500	3.0900	8503	240	730	[+]
GEA	3.00 3.09	2.7200 3.3200	17:00 17:00 17:00 16:49	10 5 731 114	3,0900 3,0900 3,0900 3,0550	1 5 6 4	6 31576 26805 11533	3.0450 3.0400 3.0300 3.0200	3.1000 3.1050 3.1100 3.1200	8414 20 26 1945	3 1 2 3
GRODNO	10,8500	17:00	300	10.80	2.84 %	252	10.8500	10.9000	1	25	273	[+]
GRN	10.50 11.00	9.7200 11.8500	17:00 16:47 16:45 16:42	1308 200 25 700	10,8500 10,8000 10,7500 10,7500	2 4 1 3	276 4341 154 801	10.7500 10.7000 10.6500 10.6000	10.9500 11.0000 11.0500 11.1000	1000 2312 679 1456	1 9 3 3
GRUPAAZOTY	17,5000	17:01	90	17.38	0.06 %	5010	17.5000	17.5300	2051	611	10 642	[+]
ATT	17.15 17.76	15.6500 19.1100	17:00 17:00 17:00 17:00	181 68 236 26	17,5000 17,5000 17,5000 17,5000	1 2 1 1	90 800 600 50	17.4600 17.4500 17.4400 17.4300	17.5500 17.5600 17.5700 17.5800	784 51 7000 455	1 2 1 1
GRUPAMZ	0,2590	17:00	10	0.28	-5.82 %	2649	0.2510	0.2590	10593	39	10	[+]
GMZ	0.25 0.28	0.2210 0.3310	17:00 16:49 16:28 16:28	200 351 25 81	0,2590 0,2510 0,2590 0,2590	1 1 1 1	2494 7106 10000 8200	0.2500 0.2430 0.2330 0.2300	0.2740 0.2850 0.2860 0.2870	1795 4780 716 1798	1 1 1 1
GRUPAREC	69,5000	14:47	1	70.50	0.00 %	1	69.5000	70.0000	1	0	9	[+]
GRC	68.00 72.00	56.5000 84.5000	11:19 11:19 11:19 11:19	12 1 7 29	72,0000 71,0000 70,5000 69,5000	2 1 3 4	65 1 57 171	68.5000 68.0000 67.5000 67.0000	70.5000 72.0000 72.5000 73.0000	1 8 34 77	1 1 1 1
GTC	3,1600	17:00	58	3.06	3.27 %	14	3.3000	3.1800	3620	24	76	[+]
GTC	3.06 3.18	2.7600 3.3600	16:41 16:41 16:41 16:41	180 1 598 326	3,1800 3,1700 3,1700 3,1700	1 2 1 1	233 290 21 4	3.1600 3.1000 3.0900 3.0700	3.2000 3.2500 3.2600 3.2800	845 5 2 27	3 2 1 2
HANDLOWY	106,0000	17:00	6	105.40	0.57 %	59	105.4000	106.0000	25	37	3 944	[+]
BHW	105.00 107.60	94.9000 115.8000	17:00 17:00 17:00 17:00	55 80 1 6	106,0000 106,0000 106,0000 106,0000	2 5 1 1	179 959 550 2000	105.2000 105.0000 104.4000 104.2000	106.2000 106.4000 106.6000 106.8000	520 15 55 564	3 1 3 4
HARPER	5,3000	17:00	10	5.38	-2.57 %	12385	5.2400	5.3000	117	15	80	[+]
HRP	5.26 5.42	4.8500 5.9000	17:00 16:33 16:32 16:31	2800 34 250 250	5,3000 5,2600 5,2600 5,2600	4 3 1 1	353 697 1000 350	5.2000 5.1800 5.1200 5.1000	5.3600 5.4600 5.4800 5.5800	4367 105 523 166	2 1 2 1
HELIO	32,4000	15:25	125	32.80	-1.52 %	33	32.4000	32.5000	865	0	11	[+]
HEL	32.40 32.80	29.6000 36.0000	14:37 12:26 11:48 11:37	10 122 49 4	32,7000 32,5000 32,7000 32,7000	1 4 1 2	162 585 20 112	32.1000 32.0000 31.5000 31.3000	32.8000 33.0000 33.4000 33.9000	977 2090 42 2444	2 3 1 2
HEMP	0,1366	17:00	300	0.14	-0.44 %	2579	0.1340	0.1366	48062	1 144	155	[+]
HMP	0.13 0.14	0.1096 0.1644	17:00 16:47 16:45 16:45	2579 7000 752 1000	0,1366 0,1368 0,1368 0,1368	2 1 2 1	2900 20000 83970 3000	0.1338 0.1336 0.1330 0.1320	0.1370 0.1374 0.1376 0.1390	21990 6000 18490 1000	2 1 1 1
HERCULES	1,3600	17:00	60	1.22	10.12 %	1150	1.3400	1.3900	6598	172	233	[+]
HRS	1.22 1.45	1.2100 1.4700	17:00 16:43 16:43 16:42	740 3402 432 1000	1,3600 1,3900 1,3900 1,3850	2 1 1 1	3200 1999 928 5000	1.3300 1.3200 1.2900 1.2800	1.4000 1.4400 1.4450 1.4500	20333 12499 200 5898	3 4 1 2
HILANDER	2,0300	17:00	3	2.02	2.53 %	800	1.9200	2.0300	2621	5	10	[+]
HER	1.83 2.04	1.6200 2.4200	17:00 16:46 15:54 15:54	427 100 273 527	2,0300 1,9200 1,8500 1,9000	1 1 1 1	1050 500 37 10	1.8900 1.8750 1.8700 1.8550	2.0400 2.0900 2.1900 2.2000	798 1009 1250 5202	2 1 1 1
HIPOWERSA	0,3890	16:49	1000	0.39	2.64 %	13392	0.3880	0.3890	1404	24	9	[+]
HPE	0.36 0.39	0.3110 0.4650	16:38 16:29 16:29 14:39	3415 929 1391 4038	0,3880 0,3890 0,3890 0,3880	1 2 1 1	29 1414 5403 4000	0.3610 0.3600 0.3510 0.3500	0.4000 0.4100 0.4290 0.4300	6398 2476 1788 6800	2 1 1 1
HIPROMINE	95,8000	16:44	120	96.00	-1.03 %	1	95.8000	96.0000	190	2	163	[+]
HPM	92.80 97.00	76.8000 115.0000	16:42 16:27 16:16 16:10	60 23 10 1	95,8000 96,0000 97,0000 97,0000	1 1 2 1	1 5 15 1	95.4000 95.2000 94.6000 94.4000	97.0000 97.2000 97.6000 98.0000	4 5 5 5	1 1 1 1
HORTICO	6,0800	17:00	350	6.12	-1.62 %	76	6.0600	6.1000	199	34	207	[+]
HOR	6.04 6.18	4.9000 7.3400	16:35 16:35 16:29 15:31	5 195 5 1	6,1200 6,1000 6,1000 6,0400	5 1 6 1	1750 750 2477 800	6.0400 6.0200 6.0000 5.9800	6.1200 6.1600 6.1800 6.2600	2378 200 934 600	3 2 3 2
Hub.Tech	0,2440	16:49	8000	0.23	6.09 %	8100	0.2370	0.2440	32000	2 326	540	[+]
HUB	0.23 0.25	0.1840 0.2760	16:49 16:46 16:44 16:44	6000 2900 6074 4000	0,2440 0,2450 0,2450 0,2440	4 2 4 4	29000 11088 8100 8900	0.2360 0.2350 0.2340 0.2330	0.2450 0.2460 0.2470 0.2480	22347 5000 950 17749	2 1 1 3
HURTIMEX	0,2000	15:56	133	0.19	3.63 %	2000	0.1710	0.1990	2000	23	4	[+]
HRT	0.17 0.20	0.1490 0.2220	15:56 15:56 15:47 15:47	2000 1367 610 3289	0,1830 0,1820 0,1820 0,1800	1 1 1 1	33879 2000 11000 4498	0.1700 0.1620 0.1570 0.1560	0.2000 0.2180 0.2240 0.2360	5100 7925 3769 2678	1 2 1 1
HUUUGE	23,9000	17:00	355	23.95	0.42 %	1926	23.9000	24.1500	269	32	769	[+]
HUG	23.90 24.15	21.6000 26.3000	17:00 17:00 17:00 17:00	5 20 102 66	23,9000 23,9000 23,9000 23,9000	3 1 1 1	1438 210 1052 90	23.8000 23.7500 23.6500 23.5500	24.2000 24.2500 24.3000 24.4000	8446 50 501 20	3 1 2 1
HYDRAPRES	0,5500	11:40	20	0.55	0.00 %	1020	0.5050	0.5500	25698	0	0	[+]
HPS	0.55 0.55	0.4400 0.6600	10:14 13:18 10:37 10:37	20 30 1000 9	0,5500 0,5300 0,5300 0,5300	1 1 1 1	100 100 100 400	0.5000 0.4900 0.4820 0.4800	0.5800 0.6000 0.6400 0.6450	14416 2455 100 2802	1 2 1 2
HYDROTOR	13,7000	16:47	73	14.25	-3.18 %	497	13.7000	13.8000	107	5	65	[+]
HDR	13.70 14.30	12.8500 15.6500	16:47 16:46 16:44 16:35	72 28 33 67	13,7500 13,7500 13,8000 13,8000	4 5 1 2	900 539 65 76	13.6500 13.6000 13.5000 13.4000	13.9500 14.0000 14.1500 14.2000	167 1150 150 210	1 2 1 2
HYENERGY	2,3200	15:00	216	0.00	0.00 %	45	PKC	PKC	11436	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	5 5 300 440	2.3400 2.3300 2.3000 2.2200	0.0100 0.1000 0.8900 1.2000	4 62 70 30	1 1 1 1
IBCPOLSKA	2,9000	17:00	4	2.97	-2.36 %	20	2.8000	2.9000	16	0	1	[+]
IBC	2.80 2.97	2.3800 3.5600	13:57 13:57 13:57 09:31	160 20 20 10	2,8000 2,8000 2,8500 2,9700	2 1 1 1	520 20 20 20	2.7500 2.7000 2.6500 2.6000	2.9500 2.9700 2.9900 3.0000	20 238 545 40	1 2 1 2
IBSM	69,0000	15:32	1	70.00	-0.29 %	1	66.6000	69.2000	115	0	7	[+]
IBS	66.40 70.00	63.0000 77.0000	15:28 15:28 15:28 11:11	33 16 1 1	66,4000 66,6000 66,8000 69,0000	1 1 2 1	5 125 30 100	66.4000 66.2000 62.2000 62.0000	70.0000 72.6000 73.6000 75.0000	48 22 450 335	2 1 1 1
ICECODE	0,3000	17:00	3990	0.30	-3.23 %	44	0.2820	0.3240	1300	29	8	[+]
ICG	0.28 0.30	0.2400 0.3600	17:00 16:39 16:39 16:39	10 42 1746 205	0,3000 0,2820 0,2840 0,2840	2 1 1 1	2500 2299 5345 1000	0.2800 0.2740 0.2720 0.2700	0.3260 0.3300 0.3340 0.3360	2154 2500 2082 4000	1 1 1 1
ICPD	1,0400	09:45	3	1.03	0.97 %	111	0.9000	1.0300	100	0	0	[+]
ICD	1.03 1.04	0.8250 1.2300	09:45 15:04 14:29 14:27	7 2 100 1	1,0300 1,0300 0,9300 0,9000	1 1 1 1	100 798 100 100	0.8600 0.8300 0.8000 0.7000	1.0400 1.0500 1.0700 1.1000	635 100 100 100	1 1 1 1
IDH	2,5400	09:09	142	2.46	0.00 %	20	2.3000	2.5200	289	1	2	[+]
IDH	2.46 2.54	1.9700 2.9400	09:09 09:08 15:13 15:11	100 415 20 20	2,5400 2,4600 2,5400 2,5200	1 1 1 1	20 20 20 20	2.2800 2.2600 2.2400 2.2200	2.5400 2.5600 2.5800 2.6000	291 20 95 416	2 1 1 2
IDMSAPL	0,5000	16:48	5772	0.50	0.00 %	1840	0.4960	0.5000	15000	10	5	[+]
IDM	0.50 0.50	0.4480 0.5450	16:48 16:44 15:29 14:04	94 118 16 8	0,5000 0,4980 0,4980 0,4960	3 1 1 1	20004 2036 150 300	0.4500 0.4400 0.4000 0.3500	0.5100 0.5450 0.5550 0.5950	7938 2500 2500 3330	3 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4436	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 1 1	5 268 200000 5000	5.0500 4.8000 0.0360 0.0320	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFIRMA	31,1500	16:29	2	30.90	0.65 %	23	30.7500	31.1500	37	2	74	[+]
IFI	30.05 31.25	27.8500 33.9500	16:29 16:29 16:29 16:29	11 3 3 3	31,1500 31,1500 31,1500 31,1000	2 2 2 1	71 75 120 90	30.7000 30.6500 30.6000 30.4000	31.2000 31.2500 31.3000 31.3500	431 121 249 10	3 3 2 1
IFSA	0,6880	12:33	416	0.92	-17.70 %	131	PKC	PKC	29700	436	363	[+]
IFR	0.69 0.99	0.6880 0.9100	12:33 12:33 12:33 12:33	978 538 984 150	0,6900 0,6900 0,6900 0,6880	1 1 2 1	16 16 1016 1500	0.7160 0.7020 0.7000 0.6900	0.5000 0.5400 0.5800 0.6000	4400 1100 4000 5000	3 1 1 1
IGORIA	0,1950	16:44	4800	0.20	-1.27 %	2500	0.1950	0.1990	700	20	4	[+]
IGT	0.19 0.20	0.1580 0.2370	16:44 16:44 16:34 15:05	1000 1000 1000 200	0,1955 0,1990 0,1990 0,1950	2 1 4 2	2000 5600 47963 8000	0.1915 0.1910 0.1900 0.1865	0.1995 0.2000 0.2030 0.2040	4000 500 1500 1000	1 1 1 1
IMAGEPWR	3,4800	15:00	5	0.00	0.00 %	5	3.4600	3.4800	193	0	0	[+]
IPW	0.00 0.00	2.8000 4.1600	15:00 15:00 15:00 11:00	5 20 5 5	3,4400 3,4400 3,9000 4,0000	1 1 0 0	5 1 0 0	3.4400 1.0000 0.0000 0.0000	5.0000 10.0000 0.0000 0.0000	2304 10 0 0	2 1 0 0
IMCOMPANY	25,4000	16:49	1	25.80	0.79 %	5	25.3000	25.4000	100	3	85	[+]
IMC	25.10 26.70	23.3000 28.3000	16:20 16:19 16:19 16:18	40 1 24 46	25,3000 25,3000 25,2000 25,1000	2 2 4 2	1000 454 309 283	25.2000 25.1000 25.0000 24.8000	25.5000 25.6000 25.9000 26.0000	412 490 200 130	1 1 1 2
IMMGAMES	0,9600	17:00	700	0.91	6.08 %	2	0.9500	0.9600	1290	52	48	[+]
IMG	0.89 0.97	0.7300 1.0900	16:48 16:45 16:41 16:12	510 10 500 51	0,9600 0,9550 0,9250 0,9650	3 2 5 3	5000 1114 10555 8979	0.9200 0.9100 0.9000 0.8700	0.9650 0.9700 0.9800 0.9850	2415 2615 11400 2143	1 1 2 2
IMMOBILE	3,8200	17:03	1206	3.79	0.53 %	2500	3.8000	3.8200	1000	112	427	[+]
GKI	3.75 3.82	3.4200 4.1600	17:00 17:00 17:00 17:00	600 1930 1000 1000	3,8200 3,8200 3,8200 3,8200	1 2 2 2	1500 170 2500 2453	3.7900 3.7800 3.7500 3.7300	3.8400 3.8500 3.8800 3.8900	1759 950 2010 463	2 1 2 1
IMPERA	1,3100	14:11	500	1.33	-1.50 %	42877	1.3000	1.3200	1	53	71	[+]
IMP	1.31 1.35	1.2000 1.4600	13:32 12:31 11:07 11:02	6500 500 1 4	1,3100 1,3200 1,3200 1,3200	1 1 1 1	1000 2450 480 450	1.2200 1.2100 1.1800 1.1400	1.3500 1.3700 1.3800 1.3900	334 5000 5500 2000	1 1 2 1
IMS	2,6100	17:04	1115	2.59	0.00 %	9500	2.5300	2.6300	35	152	378	[+]
IMS	2.42 2.61	2.3400 2.8400	17:04 17:03 17:00 17:00	78 1500 1457 600	2,6100 2,6100 2,6100 2,6100	1 1 1 3	5566 4930 10 140	2.5200 2.5000 2.4900 2.4700	2.6400 2.6500 2.6600 2.6800	280 100 35 10	2 1 1 1
INC SA	1,5300	17:00	2645	1.47	2.34 %	4000	1.5200	1.5300	30972	175	263	[+]
INC	1.47 1.58	1.3250 1.6150	16:44 16:18 16:17 16:16	1000 100 60 649	1,5400 1,5400 1,5400 1,5400	2 1 2 2	6300 2005 4500 2450	1.5000 1.4900 1.4800 1.4750	1.5400 1.5700 1.5750 1.5800	885 5000 2000 1517	1 1 1 2
INCUVO	0,6340	17:00	10961	0.57	10.84 %	375	0.6320	0.6460	20	105	64	[+]
IVO	0.54 0.71	0.5520 0.8240	13:28 13:28 13:28 13:28	863 20 20 20	0,6300 0,6320 0,6360 0,6400	1 1 1 1	100 20 20 20	0.6300 0.6280 0.6240 0.6140	0.6500 0.6540 0.6600 0.6640	20 20 20 20	1 1 1 1
INFRA	2,1600	16:48	11	2.20	1.41 %	40	2.0500	2.1900	40	48	100	[+]
IFA	2.04 2.20	1.7600 2.6400	16:47 16:01 16:01 16:01	15000 1935 40 25	2,0600 2,1100 2,1000 2,0600	1 1 1 1	1190 500 2820 40	2.0400 2.0300 2.0200 2.0000	2.2000 2.2100 2.2400 2.2800	33 400 40 40	1 1 1 1
INGBSK	342,0000	17:00	3	347.50	0.59 %	23	341.0000	342.0000	198	7	2 219	[+]
ING	337.00 347.50	313.0000 382.0000	17:00 17:00 17:00 17:00	7 15 18 26	342,0000 342,0000 342,0000 342,0000	3 1 1 2	14 500 77 128	340.5000 339.0000 338.0000 337.5000	342.5000 343.0000 343.5000 344.0000	714 332 205 259	1 2 2 2
INPRO	8,5500	17:00	1	8.60	-0.58 %	1099	8.3500	8.5500	11607	1	9	[+]
INP	8.35 8.60	7.7500 9.4500	16:48 16:47 16:47 15:20	5 5 10 1	8,3500 8,3500 8,3500 8,3500	1 1 1 1	12 150 200 43	8.3000 8.2500 8.2000 8.0500	8.6000 8.7000 8.7500 8.8000	97 2331 20449 229	1 3 2 1
INSTALKRK	35,3000	17:00	30	35.70	-1.12 %	41	35.3000	35.7000	71	2	82	[+]
INK	35.20 35.80	32.2000 39.2000	16:49 16:49 16:47 16:33	10 20 13 18	35,3000 35,3000 35,3000 35,3000	5 6 6 1	239 262 105 8	35.2000 35.1000 35.0000 34.9000	35.8000 35.9000 36.0000 36.2000	125 174 25 28	3 4 1 1
INTERBUD	1,8650	17:00	156	1.86	-8.58 %	21	1.8650	2.0400	233	10	20	[+]
ITB	1.86 2.00	1.6750 2.0400	17:00 17:00 17:00 17:00	400 6 6 406	1,8650 1,8650 1,8650 1,8650	2 1 2 1	2006 865 516 177	1.8600 1.8500 1.8200 1.8100	2.0500 2.0600 2.0900 2.1000	1000 2397 219 5310	1 2 1 2
INTERCARS	552,0000	17:00	8	555.00	-0.54 %	37	552.0000	553.0000	18	1	646	[+]
CAR	545.00 558.00	499.5000 610.0000	17:00 17:00 17:00 17:00	5 7 5 10	552,0000 552,0000 552,0000 552,0000	1 1 5 4	2 9 53 101	547.0000 546.0000 545.0000 544.0000	555.0000 557.0000 558.0000 559.0000	263 5 24 29	5 1 3 2
INTERIAPL	7,7000	15:59	27	8.05	-4.35 %	183	7.7000	8.0500	1141	0	2	[+]
INT	7.55 8.05	6.4500 9.6500	15:32 13:30 13:21 13:21	3 3 18 110	8,0500 8,0500 8,0500 7,8000	2 2 2 1	378 296 566 20	7.6000 7.5500 7.5000 7.1000	8.1000 8.1500 8.2000 8.5000	509 500 652 2020	3 1 2 2
INTERSPPL	0,4360	16:45	49	0.44	0.00 %	2334	0.4360	0.4500	16879	31	14	[+]
IPO	0.44 0.46	0.3960 0.4840	16:45 16:45 16:45 16:39	7000 1000 1342 605	0,4370 0,4400 0,4400 0,4450	1 1 1 1	41 5800 50 890	0.4330 0.4300 0.4230 0.4210	0.4600 0.4610 0.4620 0.4640	6591 12119 6594 4496	2 3 1 2
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	44548	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 10000 0	0.0250 0.0235 0.0100 0.0000	0.0200 0.0240 0.0340 0.0350	2500 45000 10000 36000	1 1 1 2
INTROL	8,0800	16:43	115	7.90	3.06 %	130	8.0000	8.0600	229	6	49	[+]
INL	7.80 8.08	7.1200 8.6800	15:55 15:55 15:34 15:14	45 5 160 4	8,0400 8,0400 8,0800 8,0800	1 1 2 1	268 2 166 5	7.9400 7.9200 7.9000 7.8600	8.0800 8.1000 8.1200 8.1800	482 1005 316 20	2 2 1 1
INTWORKS	2,0000	16:45	12	1.97	1.52 %	10869	1.9200	2.0000	138	0	1	[+]
IWS	1.97 2.00	1.5800 2.3600	16:45 16:45 15:59 15:59	150 138 12 50	1,9900 1,9700 1,9700 1,9600	1 1 1 1	100 400 150 100	1.9100 1.8700 1.8600 1.8500	2.0200 2.0400 2.0800 2.1000	250 365 100 425	1 2 1 1
INVENTION	0,1060	17:00	4850	0.11	0.00 %	3131	0.1040	0.1060	27150	498	51	[+]
INM	0.10 0.11	0.0848 0.1270	16:39 16:32 16:32 16:30	200 1869 131 119	0,1060 0,1040 0,1050 0,1050	2 1 3 3	156449 16670 40000 161105	0.1035 0.1020 0.1005 0.1000	0.1070 0.1080 0.1095 0.1100	20000 20000 34597 16000	1 1 2 1
INVESTEKO	1,9700	16:46	5	2.06	-7.08 %	200	1.8600	1.9800	506	6	11	[+]
IVE	1.65 2.06	1.6500 2.4600	15:27 13:35 13:30 13:24	100 2500 500 5	1,8400 1,8400 1,8400 1,9700	2 1 1 1	4274 547 690 600	1.8400 1.8300 1.7100 1.7000	2.0400 2.0800 2.1000 2.1200	140 366 800 620	1 1 1 2
IPOPEMA	3,9600	17:01	84	4.08	-1.00 %	294	3.8800	3.9600	306	11	43	[+]
IPE	3.96 4.08	3.6800 4.4800	17:00 17:00 16:44 16:40	412 88 67 500	3,9600 3,9600 4,0000 4,0000	1 1 1 1	440 702 3 3	3.8100 3.7500 3.7200 3.7100	4.0000 4.0800 4.0900 4.1500	2244 1193 1349 51	2 2 2 2
IZOLACJA	3,7300	17:00	144	3.88	-3.87 %	3000	3.7300	3.9100	252	8	30	[+]
IZO	3.70 3.98	3.5000 4.2600	16:40 16:32 16:32 14:36	338 1335 50 800	3,7200 3,7300 3,7300 3,8000	2 1 1 1	1162 998 400 400	3.7200 3.7000 3.6500 3.6300	3.9800 4.0500 4.0900 4.1000	498 400 418 3515	1 1 1 4
IZOSTAL	3,2100	16:33	607	3.15	2.56 %	437	3.2000	3.2100	1613	31	98	[+]
IZS	3.15 3.22	2.8400 3.4600	16:33 16:20 16:20 16:09	453 9 34 4	3,2100 3,2100 3,2100 3,2100	2 1 3 5	525 1000 5393 13480	3.1900 3.1700 3.1600 3.1500	3.2200 3.2300 3.2400 3.2700	991 1162 1800 1500	2 2 1 2
JRCGROUP	0,1210	15:00	3139	0.12	-6.20 %	19833	0.1200	0.1300	25961	29	4	[+]
JRC	0.12 0.12	0.0970 0.1450	15:00 15:00 11:00 11:00	5960 1 18612 1501	0,1210 0,1210 0,1210 0,1210	1 1 1 1	500 500 2000 2000	0.1170 0.1160 0.1150 0.1140	0.1350 0.1360 0.1390 0.1400	897 8000 899 13554	1 1 1 4
JRHOLDING	4,8000	17:00	2000	4.78	-1.64 %	10	4.6800	4.8000	12341	41	196	[+]
JRH	4.56 4.80	4.3100 5.2400	17:00 16:49 16:49 16:49	1000 1000 1000 190	4,8000 4,8000 4,8000 4,8000	2 2 1 2	541 2571 20 400	4.6700 4.6500 4.6200 4.6100	4.8100 4.8200 4.8500 4.8900	293 745 715 730	1 1 2 1
JSW	22,2400	17:04	3331	21.70	1.83 %	4530	22.2400	22.2600	265	1 551	33 682	[+]
JSW	21.41 22.42	19.5300 23.8700	17:02 17:02 17:02 17:02	296 112 159 107	22,2400 22,2400 22,2400 22,2400	1 2 3 1	45 377 2368 240	22.2300 22.2100 22.2000 22.1500	22.2700 22.2800 22.2900 22.3000	457 83 626 827	3 1 3 5
JUJUBEE	0,7000	16:43	10	0.67	3.86 %	1500	0.6800	0.7000	990	46	31	[+]
JJB	0.67 0.71	0.5400 0.8080	16:37 16:37 16:37 16:37	1679 1475 1000 1000	0,6720 0,6740 0,6740 0,6760	1 3 1 2	86 8648 476 3000	0.6720 0.6700 0.6620 0.6600	0.7040 0.7060 0.7080 0.7100	301 345 826 899	2 1 1 1
JWWINVEST	3,0300	15:45	350	3.15	-3.81 %	2150	3.0300	3.0700	100	5	16	[+]
JWW	2.90 3.15	2.8400 3.4600	15:37 15:37 12:05 10:56	200 90 10 100	3,0500 3,0500 3,0500 2,9000	2 1 1 2	300 100 200 140	2.9500 2.9300 2.9100 2.9000	3.0800 3.0900 3.1000 3.1100	100 100 300 100	1 1 2 1
KANCELWEC	1,8400	15:34	1000	0.00	0.00 %	500	1.7100	1.8400	2055	0	0	[+]
KPI	0.00 0.00	1.4800 2.2000	15:34 13:31 13:00 12:57	355 355 582 580	1,8300 1,7100 1,7200 1,7000	1 1 1 2	589 950 500 1069	1.7000 1.6500 1.6400 1.6300	1.8500 1.9100 1.9800 1.9900	5652 3216 1695 392	3 2 1 1
KBJ	21,6000	15:30	11	23.00	0.47 %	89	21.6000	22.4000	100	1	20	[+]
KBJ	21.20 23.00	18.4000 27.6000	13:17 13:17 13:17 10:20	81 100 214 200	21,3000 21,6000 21,6000 21,7000	1 1 2 2	100 100 785 1004	21.5000 21.4000 21.3000 21.2000	23.0000 24.0000 24.4000 24.5000	98 204 50 73	1 3 1 1
KCI	0,8880	17:03	1483	0.88	-1.11 %	5000	0.8840	0.8900	2012	32	28	[+]
KCI	0.88 0.89	0.7940 0.9700	16:44 15:43 15:30 15:06	17 1014 485 1	0,8880 0,8860 0,8860 0,8860	3 2 2 1	10145 5119 9434 5000	0.8820 0.8800 0.8720 0.8640	0.8980 0.9000 0.9060 0.9080	4566 500 5000 5000	1 1 1 1
KERNEL	20,9500	17:00	9	20.70	-0.24 %	1606	20.5500	20.9500	1681	10	204	[+]
KER	20.45 21.00	18.6400 22.7500	17:00 17:00 17:00 17:00	5 101 160 105	20,9500 20,9500 20,9500 20,9500	4 3 2 1	3310 701 2 1	20.5000 20.4500 20.4000 20.3500	21.1500 21.2000 21.3500 21.4000	66 100 508 35	1 1 1 1
KETY	898,0000	17:00	8	900.00	-0.11 %	9	897.5000	900.0000	22	11	9 638	[+]
KTY	896.50 905.50	810.0000 990.0000	17:00 17:00 17:00 17:00	1 64 2 10	898,0000 898,0000 898,0000 898,0000	4 13 3 11	83 47 24 48	897.0000 896.0000 895.5000 895.0000	901.0000 904.0000 905.0000 905.5000	32 185 115 142	1 2 4 4
KGHM	273,8000	17:04	30	273.30	0.51 %	1130	273.4000	273.8000	7319	422	115 186	[+]
KGH	269.60 274.90	246.0000 300.6000	17:04 17:04 17:01 17:00	18 1665 10 899	273,8000 273,8000 273,8000 273,8000	3 2 2 5	149 395 300 1160	273.3000 273.0000 272.8000 272.6000	273.9000 274.0000 274.1000 274.2000	1290 1123 4774 797	7 10 2 2
KGL	10,8000	14:22	2	10.40	-5.26 %	3	10.5000	10.8000	739	1	13	[+]
KGL	10.40 11.00	9.4000 11.4000	10:36 10:29 10:29 10:01	1 250 248 2	10,8000 10,7000 10,7000 11,0000	3 2 1 0	336 109 20 0	10.4000 10.2000 10.0000 0.0000	11.8000 11.9000 12.0000 12.5000	15 100 321 280	1 1 3 2
KINOPOL	21,7000	17:00	77	21.50	0.93 %	153	21.6000	21.7000	639	7	157	[+]
KPL	21.20 21.80	19.3500 23.6000	17:00 17:00 16:49 16:39	23 2 1 100	21,7000 21,7000 21,6000 21,6000	1 2 8 1	19 563 1464 180	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.2000	2347 79 4153 849	7 2 7 4
KLEPSYDRA	7,0600	17:00	55	6.92	1.44 %	890	6.9000	7.0600	10	30	207	[+]
KLE	6.74 7.06	5.5400 8.3000	17:00 17:00 17:00 16:45	20 4 71 293	7,0600 7,0600 7,0600 7,0000	2 2 1 3	2716 180 500 205	6.8800 6.8400 6.8200 6.8000	7.1200 7.1400 7.1600 7.2000	54 4 50 54	1 1 1 2
KLON	1,4000	09:31	15	1.40	0.00 %	50	1.3500	1.4000	2073	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:54 09:46 09:21 09:37	15 15 15 15	1,4000 1,4000 1,4000 1,4000	2 2 1 1	58 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4500 1.4700 1.5000 1.5500	40 40 10040 140	1 1 2 2
KOGENERA	62,8000	17:00	5	63.40	-0.95 %	75	62.3000	62.8000	495	4	262	[+]
KGN	62.00 63.40	57.1000 69.7000	17:00 17:00 16:48 16:48	1 50 100 1500	62,8000 62,8000 62,6000 62,5000	1 1 2 1	50 79 123 5	62.2000 62.0000 61.9000 61.8000	63.0000 63.4000 63.6000 63.7000	800 1694 95 132	1 5 1 1
KOMPAP	23,6000	12:18	30	23.60	1.72 %	122	23.4000	23.6000	383	0	1	[+]
KMP	23.60 23.60	21.4000 25.8000	11:14 15:14 13:46 12:47	12 78 100 100	23,6000 23,2000 23,6000 23,0000	1 1 1 0	335 10 250 0	23.0000 22.0000 20.2000 0.0000	24.0000 25.0000 25.2000 25.4000	420 755 100 50	2 4 1 1
KOMPUTRON	6,6400	16:48	11	6.48	4.40 %	3240	6.4000	6.6400	400	18	120	[+]
KOM	6.36 6.68	5.8400 7.1200	16:48 16:48 16:47 16:47	689 300 10 854	6,5000 6,4000 6,4000 6,4000	2 1 1 1	35 2 2 80	6.3800 6.3200 6.3000 6.2400	6.6600 6.6800 6.7000 6.7200	1339 1777 6 316	4 4 2 2
KOOL2PLAY	0,7880	09:32	100	0.79	-1.50 %	30	0.7520	0.7840	581	0	0	[+]
K2P	0.76 0.79	0.6320 0.9480	09:11 09:02 09:00 09:00	5 11 315 2	0,7880 0,7640 0,7900 0,7900	2 1 1 1	130 100 139 100	0.7500 0.7300 0.7240 0.7200	0.7860 0.8000 0.8200 0.8460	996 100 100 6	2 1 1 1
KORBANK	8,4000	11:23	35	8.40	0.00 %	50	8.2500	8.4500	67	0	0	[+]
KOR	8.40 8.45	6.7500 10.0000	09:07 09:00 14:22 14:13	2 15 5 75	8,4500 8,4000 8,4000 8,1500	1 1 2 1	25 25 80 48	8.1000 8.0000 7.9000 7.8000	8.5000 8.6500 8.8000 8.9000	1680 35 25 15	1 1 1 1
KPPD	19,3000	16:13	37	19.60	-1.53 %	26	18.9000	19.2000	14	0	4	[+]
KPD	19.10 19.60	17.7000 21.4000	13:48 13:48 13:35 13:35	17 26 1 15	19,1000 19,2000 19,5000 19,5000	1 1 1 1	400 30 40 1	18.8000 17.1000 16.3000 15.0000	19.3000 19.5000 19.6000 19.7000	63 186 181 395	1 1 2 1
KRAKCHEM	0,4670	17:03	2000	0.42	12.53 %	18000	0.4410	0.4680	3797	153	67	[+]
KCH	0.41 0.47	0.4110 0.5000	17:03 17:00 17:00 17:00	1969 177 2000 1730	0,4670 0,4670 0,4670 0,4670	2 1 2 1	10000 23000 7500 7235	0.4260 0.4250 0.4200 0.4130	0.4790 0.4990 0.5000 0.5200	2680 1598 2000 9054	1 1 1 2
KRKA	878,0000	16:47	1	880.00	0.92 %	1	872.0000	880.0000	19	0	90	[+]
KRK	870.00 880.00	792.0000 968.0000	16:25 16:14 15:53 14:25	2 3 1 1	876,0000 876,0000 876,0000 876,0000	1 1 2 1	1 1 14 1	870.0000 860.0000 850.0000 780.0000	890.0000 894.0000 896.0000 906.0000	10 8 3 2	1 1 1 1
KRUK	492,3000	17:00	3	490.00	-0.08 %	20	490.9000	492.3000	497	19	9 392	[+]
KRU	489.70 496.00	441.0000 539.0000	17:00 17:00 17:00 17:00	4 8 20 47	492,3000 492,3000 492,3000 492,3000	1 5 1 1	34 115 315 281	490.7000 490.0000 489.2000 488.7000	492.7000 492.9000 493.4000 493.5000	86 3 100 40	2 1 2 2
KRVITAMIN	10,4000	16:30	600	10.25	1.46 %	529	10.2500	10.4000	3128	4	41	[+]
KVT	10.25 10.40	9.2400 11.2500	16:20 16:20 16:19 16:13	200 17 300 183	10,3500 10,3500 10,3500 10,3500	3 2 2 1	21027 6 3 2	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	2 724 1 100	1 6 1 1
KSGAGRO	3,6900	17:01	315	3.85	-4.90 %	20	3.6900	3.7200	10	23	86	[+]
KSG	3.68 3.85	3.4700 4.2300	17:00 16:46 16:46 16:45	1000 50 500 4	3,6900 3,6900 3,6900 3,6900	1 2 2 2	708 1005 3300 2500	3.6800 3.6700 3.6600 3.6500	3.7900 3.8000 3.9500 4.0000	428 500 5 647	1 1 1 2
KUBOTA	15,4000	16:48	2	14.60	1.32 %	30	14.3000	15.3000	30	4	56	[+]
KUB	14.00 15.40	11.7000 17.5000	16:48 16:47 16:47 16:47	123 2 50 40	15,1000 15,1000 14,9500 14,9000	1 1 1 1	50 50 30 7	14.2000 14.1000 14.0500 13.9500	15.4000 15.5000 15.6000 15.7000	378 506 20 54	2 2 1 2
KUPIEC	0,9150	11:01	43	0.00	0.00 %	5000	0.9550	PKC	6962	0	0	[+]
KPC	0.00 0.00	0.7350 1.0900	11:01 11:01 11:01 11:01	10 300 60 337	0,9150 0,9150 0,9150 0,9150	1 1 1 1	4000 1000 1 1100	0.9500 0.9350 0.9150 0.9100	1.1700 1.2100 1.2400 1.2500	337 450 7000 3543	1 1 1 2
LABOCANNA	0,1900	17:00	1577	0.19	-2.56 %	11423	0.1900	0.1905	1382	100	19	[+]
LCN	0.19 0.20	0.1540 0.2300	17:00 16:49 16:41 16:39	1021 5398 1002 4200	0,1900 0,1910 0,1910 0,1910	2 1 2 1	30000 9900 6556 11000	0.1850 0.1805 0.1800 0.1715	0.1910 0.1955 0.1985 0.1990	38602 6000 2000 4708	1 1 1 1
LARQ	1,7900	16:43	96	1.72	4.07 %	173	1.7050	1.8550	1000	3	4	[+]
LRQ	1.71 1.79	1.5500 1.8900	16:43 16:27 16:27 16:25	754 100 2 1	1,7850 1,7800 1,7800 1,7500	2 1 1 1	6391 2000 4000 637	1.7000 1.6650 1.6600 1.6550	1.8600 1.8750 1.8800 1.8900	314 800 1000 2000	1 1 1 1
LEGIMI	36,5000	10:11	1	36.50	0.00 %	35	36.5000	37.0000	15	0	2	[+]
LEG	36.50 36.50	29.2000 43.8000	09:00 13:03 12:56 15:49	50 14 15 41	36,5000 36,5000 36,5000 38,0000	1 1 1 1	60 100 172 1	36.4000 33.1000 33.0000 32.4000	38.0000 39.0000 39.9000 40.2000	210 80 45 5	3 1 1 1
LENA	2,6000	17:00	400	2.58	0.00 %	100	2.5800	2.6000	650	43	111	[+]
LEN	2.56 2.60	2.3300 2.8300	17:00 16:42 16:42 16:39	800 1958 742 858	2,6000 2,6000 2,5800 2,5800	3 4 2 3	1410 1093 5800 116	2.5600 2.5500 2.5400 2.5300	2.6100 2.6200 2.6300 2.6400	3576 500 748 2502	3 1 3 2
LENTEX	6,8200	17:00	2	6.70	2.40 %	894	6.7000	6.8200	695	5	33	[+]
LTX	6.70 6.94	6.0400 7.3600	17:00 16:40 16:38 15:51	118 200 182 106	6,8200 6,7200 6,7200 6,7000	1 2 4 1	400 320 356 1111	6.6800 6.6400 6.6200 6.6000	6.8600 6.8800 6.9400 6.9600	1150 889 100 500	1 2 1 1
LESS	0,2100	17:00	5956	0.22	-3.23 %	344	0.2100	0.2120	2689	143	30	[+]
LES	0.21 0.22	0.1945 0.2370	17:00 17:00 16:33 16:33	90 2 100 711	0,2100 0,2100 0,2120 0,2120	1 3 2 2	100 9050 99 6066	0.2090 0.2080 0.2070 0.2060	0.2150 0.2160 0.2170 0.2180	1500 521 163 150	2 1 4 2
LETUS	0,9500	16:42	53	0.94	0.00 %	740	0.8700	0.9900	1000	3	2	[+]
LET	0.81 0.95	0.7550 1.1200	15:50 15:50 13:34 12:48	1000 410 50 6	0,9500 0,8700 0,9500 0,8100	1 1 1 1	692 1000 1500 2400	0.8100 0.8050 0.7750 0.7700	1.0000 1.0200 1.0400 1.0600	203 981 884 2474	1 1 1 1
LEXBONO	0,1030	16:22	2	0.09	-1.90 %	15000	0.0960	0.1030	63305	19	2	[+]
LXB	0.09 0.10	0.0665 0.1220	14:15 14:15 14:15 13:20	1536 9000 3800 1200	0,0945 0,0950 0,1000 0,1000	2 1 1 2	77264 18800 20000 23000	0.0945 0.0910 0.0905 0.0900	0.1090 0.1120 0.1130 0.1150	24899 6000 3000 14790	1 1 1 1
LGTRADE	2,8000	16:30	200	2.68	-6.04 %	1000	2.7000	2.8000	310	2	4	[+]
LGT	2.56 2.92	2.1600 3.2000	16:18 15:35 15:35 11:40	10 480 20 383	2,8000 2,8000 2,7400 2,9200	1 1 3 2	300 500 4276 2247	2.6400 2.6200 2.5200 2.5000	2.9000 2.9200 2.9400 2.9800	341 334 259 176	1 1 1 2
LIBET	1,4200	13:59	20	1.42	0.00 %	63023	1.4200	1.4800	500	3	4	[+]
LBT	1.42 1.49	1.2800 1.5600	13:05 13:04 12:39 09:00	129 10 1182 289	1,4850 1,4600 1,4600 1,4200	1 1 2 1	10000 11111 756 350	1.4000 1.3900 1.3100 1.3050	1.4900 1.4950 1.5000 1.5100	8291 10000 5471 5251	1 1 4 2
LMGAMES	0,6100	15:28	130	0.62	-2.24 %	2235	0.6000	0.6000	4328	9	6	[+]
LMG	0.61 0.62	0.4960 0.7440	15:01 15:00 15:00 11:13	837 163 1602 250	0,6100 0,6100 0,6100 0,6200	2 1 1 1	2725 200 2000 1299	0.5800 0.5500 0.5040 0.5020	0.6200 0.6240 0.6300 0.6480	25 1130 1158 8	1 1 2 1
LOKATYBUD	1,0900	11:00	50	1.09	0.00 %	50	1.0000	1.0900	50	0	0	[+]
LBD	1.09 1.09	0.8750 1.3000	15:00 11:00 11:00 15:28	170 70 100 8	1,0900 1,0800 1,0800 1,0000	1 1 1 1	50 50 50 50	0.9500 0.9000 0.8500 0.8000	1.1400 1.1500 1.2000 1.2300	258 100 100 450	1 1 1 2
LOKUM	22,3000	13:05	2	21.20	3.24 %	100	21.6000	22.3000	98	1	23	[+]
LKD	21.20 22.30	19.1000 23.3000	11:26 11:26 11:26 11:03	104 124 11 38	21,9000 21,9000 21,5000 21,5000	3 1 1 2	279 20 24 68	21.2000 21.0000 20.9000 20.8000	22.4000 22.6000 22.7000 22.8000	20 11 58 6	1 1 2 1
LPP	20 770,0000	17:04	5	21,180.00	-1.94 %	1	20760.0000	20910.0000	1	2	34 772	[+]
LPP	20,730.00 21,290.00	19065.0000 23290.0000	17:04 17:01 17:00 17:00	3 8 1 3	20 770,0000 20 770,0000 20 770,0000 20 770,0000	2 2 2 2	2 10 3 9	20750.0000 20740.0000 20730.0000 20720.0000	20930.0000 20940.0000 20950.0000 20960.0000	57 2 14 9	1 1 1 1
LSISOFT	29,0000	16:33	67	29.20	-0.68 %	1735	29.0000	29.6000	150	1	24	[+]
LSI	29.00 29.20	26.4000 32.0000	16:04 15:52 15:50 15:50	141 100 226 5	29,2000 29,0000 29,0000 29,0000	1 1 2 1	47 5 88 257	28.8000 28.6000 28.0000 27.2000	29.8000 30.0000 30.4000 31.0000	1495 870 150 126	4 4 1 1
LTGAMES	5,9000	16:49	68	5.52	5.73 %	66	5.2400	5.8000	2461	82	430	[+]
LTM	5.10 5.90	4.4200 6.6200	16:49 16:49 16:49 16:49	20 105 158 70	5,8800 5,8000 5,8000 5,7600	1 1 1 1	12 50 300 50	5.2200 5.1800 5.1000 5.0400	5.9000 5.9200 5.9600 5.9800	475 1 20 500	2 1 1 1
LUBAWA	7,4000	17:04	32	7.37	0.14 %	2618	7.4000	7.4100	150	980	7 237	[+]
LBW	7.28 7.59	6.6350 8.1050	17:04 17:03 17:00 17:00	568 327 4105 1000	7,4000 7,4000 7,4000 7,4000	2 2 1 2	94 1992 9157 94	7.3900 7.3850 7.3800 7.3750	7.4200 7.4300 7.4400 7.4500	7000 2262 20 2010	1 1 2 2
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 17771 400 200	1 3 1 1
LUG	2,3200	16:49	1000	2.38	-3.33 %	1000	2.3000	2.3800	2252	3	6	[+]
LUG	2.32 2.38	1.9100 2.8400	15:16 14:33 14:33 11:06	443 90 128 415	2,3800 2,3800 2,3800 2,3800	1 1 2 1	1000 300 5309 1000	2.2000 2.1000 2.0600 2.0000	2.4000 2.4800 2.6000 2.6800	1000 95 1500 1537	1 1 1 2
LUKARDI	0,3320	15:00	3700	0.33	-10.27 %	4000	0.3300	0.3700	10	8	3	[+]
LUK	0.33 0.33	0.2660 0.3980	15:00 11:10 11:00 15:00	1898 1998 23 2	0,3320 0,3320 0,3320 0,3700	1 1 1 1	3000 3334 3300 1	0.3120 0.3000 0.2960 0.2000	0.3800 0.3900 0.4080 0.4280	2632 10 10 10	1 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	30	6.4000	12.5000	255	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	15.5000 30.0000 32.0000 36.0000	50 4 719 1	1 1 1 1
MABION	6,9500	17:03	23	6.82	1.91 %	1551	6.9300	6.9500	77	235	1 607	[+]
MAB	6.75 7.19	6.1400 7.5000	17:03 17:02 17:02 17:01	77 100 853 250	6,9500 6,9500 6,9500 6,9500	3 6 1 1	5654 11617 2 2	6.9100 6.9000 6.8700 6.8600	7.0000 7.0200 7.0700 7.0900	1109 1999 141 102	2 1 1 2
MADKOM	2,1200	17:00	10	2.08	0.00 %	442	2.0600	2.1200	986	13	27	[+]
MAD	2.02 2.12	1.6700 2.4800	16:48 16:46 15:20 14:10	70 430 91 400	2,1000 2,1000 2,0600 2,0600	1 3 1 1	1500 1970 660 700	2.0400 2.0200 1.9600 1.9000	2.1600 2.1800 2.2200 2.3000	655 479 800 435	2 1 1 1
MADMIND	0,5100	17:00	20	0.48	2.62 %	1000	0.4870	0.5100	1931	23	12	[+]
MMS	0.48 0.53	0.3870 0.5780	16:47 15:42 15:02 15:02	1000 500 1889 600	0,4870 0,5000 0,5160 0,5140	3 1 1 1	3859 6045 5000 451	0.4860 0.4850 0.4840 0.4830	0.5160 0.5180 0.5200 0.5240	3078 2634 1955 850	2 2 2 1
MAKARONPL	22,4500	17:00	19	22.45	0.67 %	410	22.4500	22.5000	90	7	160	[+]
MAK	22.05 22.55	20.2500 24.6500	16:41 16:32 16:18 16:18	1 50 1 872	22,4500 22,4000 22,5500 22,5500	3 1 1 1	544 134 448 20	22.4000 22.3500 22.3000 22.1000	22.5500 22.6000 22.6500 22.7000	1039 1160 90 238	1 3 1 3
MAKOLAB	7,4000	13:41	128	7.70	-1.33 %	6872	7.4000	7.6000	83	1	9	[+]
MLB	7.20 7.70	6.2000 9.2000	13:24 11:00 09:23 09:10	100 2 716 100	7,6000 7,6500 7,2000 7,2000	1 1 1 1	4010 141 10 5000	7.2000 7.1000 6.7000 6.6000	7.6500 7.7000 7.8000 7.8500	664 2751 80 5189	1 1 1 1
MANGATA	59,8000	16:43	33	58.80	2.40 %	35	59.4000	59.8000	164	1	31	[+]
MGT	58.20 60.00	53.0000 64.6000	16:43 15:59 15:21 15:21	1 17 1 2	59,6000 59,2000 59,8000 59,8000	2 1 3 1	149 2 121 25	59.2000 59.0000 58.8000 58.6000	60.0000 60.4000 61.0000 62.0000	265 40 1 285	4 1 1 2
MARVIPOL	8,2800	16:19	50	8.46	-2.13 %	2417	8.2800	8.3800	302	7	63	[+]
MVP	8.28 8.56	7.6200 9.3000	16:02 15:36 15:02 15:02	11 2 9 2	8,3800 8,3800 8,2800 8,2800	1 1 5 1	199 400 605 49	8.2400 8.2200 8.2000 8.1800	8.4000 8.4400 8.5600 8.6000	3817 1297 382 453	2 1 1 3
MAXCOM	4,5400	17:00	2	4.51	0.44 %	4965	4.5200	4.5400	228	6	28	[+]
MXC	4.50 4.56	4.0600 4.9600	16:48 16:47 16:46 16:44	320 330 320 331	4,5300 4,5300 4,5300 4,5300	1 1 3 1	624 500 147 300	4.5000 4.4400 4.4200 4.4100	4.5500 4.5600 4.5800 4.5900	323 704 185 3	2 1 1 1
MAXIPIZZA	0,4000	11:15	151	0.40	14.29 %	2155	0.3500	0.4000	2599	0	0	[+]
MXP	0.40 0.40	0.3200 0.4800	15:28 15:23 09:55 14:08	24 1 20000 1000	0,3500 0,4000 0,3600 0,3700	1 1 1 1	2655 2842 4000 6000	0.3320 0.3300 0.3200 0.3100	0.4100 0.4380 0.4400 0.4500	14975 1126 1890 2000	2 1 1 1
MBANK	1 060,0000	17:04	28	1,058.00	0.19 %	9	1052.5000	1060.0000	1339	13	13 717	[+]
MBK	1,046.50 1,074.50	952.2000 1163.5000	17:00 17:00 17:00 17:00	59 42 20 10	1 060,0000 1 060,0000 1 060,0000 1 060,0000	1 1 2 2	197 355 245 283	1051.0000 1050.5000 1050.0000 1049.0000	1060.5000 1061.0000 1061.5000 1062.0000	1 5 48 141	1 1 3 2
MBFGROUP	4,7000	17:00	460	4.94	-4.08 %	81	4.6800	4.7000	40	12	56	[+]
MBF	4.50 5.18	3.9600 5.9200	17:00 17:00 17:00 17:00	70 500 100 500	4,7000 4,7000 4,7000 4,7000	2 1 1 1	731 200 3 400	4.6000 4.5800 4.5500 4.5400	4.7100 4.7200 4.8300 4.8500	290 400 555 303	1 1 1 2
MBWS	11,0000	13:16	10	11.00	0.00 %	6	10.0000	11.0000	250	0	3	[+]
MBW	11.00 11.00	9.9000 12.1000	12:30 14:46 14:04 09:09	221 63 350 302	11,0000 11,0000 11,0500 11,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.5000 13.0000 14.9000 15.0000	96 16 200 220	1 1 1 1
MCI	27,8000	17:02	201	28.00	-0.71 %	212	27.5000	27.9000	466	10	283	[+]
MCI	27.50 28.00	25.2000 30.8000	17:00 16:48 16:48 16:48	59 37 40 3	27,8000 27,5000 27,5000 27,5000	2 5 3 5	700 979 190 238	27.4000 27.2000 27.1000 27.0000	28.0000 28.1000 28.2000 28.3000	111 400 1300 1051	2 2 2 4
MDIENERGIA	0,8200	16:49	13	0.82	0.00 %	13	0.8100	0.8200	972	14	11	[+]
MDI	0.79 0.82	0.7380 0.9020	16:47 16:47 16:47 16:47	1 15 50 334	0,7940 0,7940 0,7940 0,7940	2 1 4 2	2014 30 20375 55	0.7940 0.7920 0.7900 0.7880	0.8380 0.8480 0.8500 0.8600	35 30 33 415	2 1 1 1
MEDAPP	0,0830	17:01	15223	0.09	-4.38 %	3193	0.0830	0.0842	20000	181	15	[+]
MDA	0.08 0.09	0.0608 0.1125	16:49 16:49 16:41 16:41	1154 14846 6500 300	0,0830 0,0830 0,0848 0,0846	1 1 3 1	5940 23000 29703 4200	0.0804 0.0802 0.0800 0.0782	0.0848 0.0850 0.0890 0.0894	3466 12500 2666 4200	1 1 1 1
MEDCAMP	0,6600	17:00	860	0.61	4.76 %	4349	0.5900	0.6600	7254	52	32	[+]
MDP	0.60 0.66	0.4880 0.7300	17:00 16:34 15:52 14:55	9 2100 40 100	0,6600 0,6000 0,6000 0,6600	1 1 1 1	3191 1786 3300 600	0.5700 0.5600 0.5550 0.5500	0.6850 0.6900 0.7000 0.7100	3699 1000 1295 1416	2 1 1 1
MEDICALG	34,0000	17:00	11	33.65	-0.44 %	20	33.7000	34.0000	1673	35	1 189	[+]
MDG	33.55 34.50	30.3000 37.0000	17:00 17:00 17:00 16:49	5 25 22 58	34,0000 34,0000 34,0000 33,9500	2 2 3 3	84 421 257 171	33.6500 33.5500 33.4000 33.3000	34.0500 34.1000 34.2000 34.3000	37 20 70 20	1 2 2 1
MEDICOBIO	0,4390	16:11	660	0.41	-1.57 %	750	0.4130	0.4380	1401	29	12	[+]
MDB	0.40 0.44	0.3280 0.4920	15:04 15:04 13:46 13:46	47 153 26 85	0,4400 0,4390 0,4400 0,4300	1 3 1 1	750 5249 500 500	0.4110 0.4100 0.4090 0.4080	0.4390 0.4400 0.4420 0.4430	540 4924 200 1250	2 1 1 2
MEDINICE	16,9600	17:04	333	16.84	0.71 %	57	16.7400	16.9600	4590	49	827	[+]
ICE	16.66 17.22	15.1600 18.5200	17:01 17:00 17:00 17:00	387 132 1 1300	16,9600 16,9600 16,9600 16,9600	1 1 1 1	60 51 1000 1000	16.7200 16.7000 16.6800 16.6400	17.0000 17.1000 17.1400 17.1600	2210 2000 65 1853	1 1 1 3
MEDTECH	0,2390	15:00	3530	0.23	-0.42 %	22500	0.2000	0.2400	1425	65	15	[+]
MDT	0.23 0.24	0.1875 0.2800	15:00 15:00 15:00 15:00	4410 3000 90 10	0,2390 0,2390 0,2390 0,2390	1 1 1 2	6920 12000 200 14146	0.1885 0.1700 0.1400 0.1100	0.2500 0.2590 0.2790 0.2900	3000 10280 2498 2000	1 1 1 1
MEGAPIXEL	1,4800	11:07	174	1.48	-1.99 %	10	1.4400	PKC	150	0	0	[+]
MPS	1.48 1.48	1.1900 1.7700	11:07 11:00 11:00 15:00	66 34 25 59	1,4800 1,4800 1,4800 1,5100	1 1 1 1	40 25 257 100	1.4200 1.4000 1.3300 1.3200	1.5700 1.6000 1.6800 1.7200	20 50 20 100	1 1 1 1
MENNICA	47,7000	17:00	19	49.00	1.49 %	10	46.6000	47.7000	36	8	386	[+]
MNC	47.00 49.80	44.1000 53.8000	17:00 16:49 16:48 16:48	1 1 7 127	47,7000 47,6000 47,0000 47,0000	1 3 2 2	5 2066 85 54	46.1000 46.0000 45.5000 45.0000	47.8000 48.0000 48.1000 48.5000	56 25 31 103	2 3 2 2
MENNICASK	56,8000	17:00	13	57.20	2.16 %	5	55.6000	56.8000	7	3	191	[+]
MNS	54.20 57.20	45.8000 68.6000	16:48 16:48 16:48 16:48	20 100 45 73	57,0000 57,0000 57,0000 57,0000	1 2 2 3	125 150 53 111	55.2000 55.0000 54.8000 54.6000	57.0000 57.2000 57.8000 58.6000	125 71 31 27	1 2 1 1
MENTZEN	28,1000	17:00	13	28.35	-1.06 %	213	28.1000	29.3000	77	3	73	[+]
XDD	28.00 31.45	22.7000 34.0000	16:49 16:47 16:47 16:47	8 11 5 2	28,1000 28,1000 28,1000 28,1500	1 2 1 2	9 225 10 202	28.0500 28.0000 27.7500 27.7000	29.3500 29.4000 29.5000 29.6000	10 31 46 50	1 3 2 1
MERA	1,1200	15:53	69	1.14	-5.08 %	131	1.1200	1.1800	20	0	0	[+]
MER	1.12 1.14	0.9150 1.3600	13:06 15:12 09:04 17:00	100 50 10 10	1,1400 1,1800 1,2100 1,2100	1 1 1 1	200 200 100 200	1.1000 1.0800 1.0600 1.0400	1.2000 1.2100 1.2400 1.2500	20 307 100 100	1 1 1 1
MERCATOR	37,4500	17:00	81	37.70	-1.45 %	269	37.3500	37.4500	225	38	1 428	[+]
MRC	37.00 38.00	33.9500 41.4500	17:00 17:00 17:00 17:00	169 441 4 10	37,4500 37,4500 37,4500 37,4500	1 3 2 10	100 400 145 1283	37.1500 37.1000 37.0500 37.0000	37.5000 37.5500 37.6000 37.6500	226 201 431 332	2 3 3 2
MERCOR	20,7000	16:43	151	20.50	0.49 %	204	20.6000	20.8000	1472	14	298	[+]
MCR	20.40 20.70	18.4500 22.5000	16:43 16:43 16:43 16:43	100 300 155 109	20,7000 20,7000 20,7000 20,7000	7 8 5 9	3720 1235 1133 1515	20.5000 20.4000 20.3000 20.2000	20.9000 21.0000 21.1000 21.2000	1121 928 1000 649	5 4 1 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	117168	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1600	2500 4000 5000 4000	1 1 1 1
MEXPOLSKA	3,7200	17:00	194	3.65	2.48 %	2	3.7100	3.7200	2548	11	42	[+]
MEX	3.57 3.72	3.2900 4.0100	17:00 16:24 16:08 16:08	2806 20 694 2000	3,7200 3,6600 3,7000 3,6800	1 1 1 2	1602 2011 1458 1230	3.6600 3.5700 3.4100 3.4000	3.7500 3.8000 3.8200 3.8400	35 300 1660 841	1 1 1 3
MFO	35,2000	15:59	38	35.20	0.00 %	462	35.2000	35.3000	100	1	32	[+]
MFO	35.20 35.90	31.7000 38.7000	15:59 15:59 15:33 14:04	29 3 85 10	35,2000 35,2000 35,2000 35,5000	1 1 2 1	86 100 70 256	34.8000 34.7000 34.4000 34.2000	35.6000 35.7000 35.8000 35.9000	10 44 10 182	1 1 1 3
MGAMES	3,9100	16:03	3	3.78	1.30 %	100	3.7000	3.9100	306	5	20	[+]
MGS	3.66 3.91	3.0300 4.5300	16:03 16:03 15:40 15:27	3 136 62 200	3,8700 3,8000 3,7000 3,8000	1 1 2 1	121 189 671 20	3.4800 3.4700 3.4600 3.4500	3.9200 4.1100 4.1200 4.1400	256 135 567 165	1 1 1 1
MILISYS	0,3000	17:02	1776	0.31	-3.85 %	2235	0.3000	0.3080	2643	273	83	[+]
MLM	0.29 0.32	0.2440 0.3660	17:02 17:02 17:00 17:00	200 3024 2976 6024	0,3000 0,3000 0,3000 0,3000	1 1 3 2	46 6000 17435 3250	0.2970 0.2960 0.2950 0.2930	0.3090 0.3130 0.3150 0.3180	2845 244 3045 8115	1 2 2 3
MILKILAND	1,7550	16:48	1000	1.81	-4.10 %	6490	1.7550	1.7800	4262	184	325	[+]
MLK	1.75 1.81	1.6300 1.9900	16:46 16:46 16:42 16:42	70 1000 268 50	1,7500 1,7550 1,7500 1,7500	4 1 6 3	6762 1000 2120 1800	1.7500 1.7450 1.7400 1.7300	1.8000 1.8050 1.8100 1.8400	5850 2170 12 5295	3 1 1 1
MILKPOL	0,7500	11:01	450	0.00	0.00 %	85	0.6000	0.7500	4564	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	1 1 1 0	2500 400 3469 0	0.3920 0.3700 0.3600 0.0000	0.8200 0.8650 0.9000 0.9800	600 1700 1075 400	1 1 1 1
MILLENNIUM	16,8800	17:00	10	16.80	1.08 %	400	16.8000	16.8800	114935	637	10 681	[+]
MIL	16.50 16.88	15.1200 18.4800	17:00 17:00 17:00 17:00	15 9792 5421 1583	16,8800 16,8800 16,8800 16,8800	2 1 3 2	31 10854 7799 4946	16.7200 16.7100 16.7000 16.6900	16.8900 16.9000 16.9100 16.9200	2555 4462 1619 4561	3 5 3 2
MILTON	0,8000	14:26	128	0.75	7.38 %	1000	0.7600	0.8000	13208	82	64	[+]
MTN	0.74 0.84	0.6000 0.8900	12:13 11:56 11:56 11:54	140 2 1453 47	0,8000 0,8000 0,7500 0,7800	1 2 1 1	633 3000 2500 900	0.7550 0.7500 0.7450 0.7400	0.8100 0.8150 0.8300 0.8350	5321 4511 6510 875	1 2 1 1
MINERAL	1,0200	16:23	1000	0.99	3.55 %	1000	0.9700	1.0100	1500	10	10	[+]
MND	0.99 1.02	0.7900 1.1800	16:22 16:22 16:22 16:22	618 382 1000 1000	1,0200 1,0200 1,0200 1,0200	1 2 1 1	1500 1770 1064 580	0.9650 0.9600 0.9400 0.9350	1.0200 1.0800 1.1000 1.1200	117574 186 2000 800	2 1 1 1
MIRACULUM	0,6200	17:00	1474	0.64	-0.96 %	8872	0.6200	0.6380	1590	98	61	[+]
MIR	0.62 0.64	0.5760 0.7040	17:00 16:22 16:14 16:13	1400 754 3000 2775	0,6200 0,6200 0,6260 0,6220	1 2 1 5	9000 15017 1100 14100	0.6120 0.6100 0.6060 0.6000	0.6400 0.6440 0.6480 0.6580	2100 2000 1600 9328	1 1 1 2
MIRBUD	14,4900	17:00	1	14.64	-0.48 %	1	14.4800	14.4900	1553	82	1 186	[+]
MRB	14.45 14.65	13.1800 16.1000	17:00 17:00 17:00 17:00	3 181 33 27	14,4900 14,4900 14,4900 14,4900	1 1 1 1	147 200 94 1000	14.4600 14.4500 14.4400 14.4300	14.5200 14.6000 14.6100 14.6200	121 99 194 2200	1 1 2 2
MLPGROUP	94,0000	17:00	66	94.40	-0.42 %	54	90.8000	94.0000	471	1	113	[+]
MLG	90.20 94.40	85.0000 103.5000	17:00 16:29 16:29 16:27	25 3 8 19	94,0000 94,0000 93,6000 94,0000	3 3 2 1	145 99 111 94	90.4000 90.2000 90.0000 89.6000	94.4000 95.0000 98.4000 98.8000	130 117 167 75	2 2 1 2
MLSYSTEM	14,3000	17:04	252	14.76	-3.12 %	1345	14.3000	14.3200	4713	84	1 221	[+]
MLS	14.26 14.80	13.3000 16.2200	17:00 17:00 17:00 17:00	110 359 37 31	14,3000 14,3000 14,3000 14,3000	4 6 1 2	378 1161 100 262	14.2800 14.2600 14.2400 14.2200	14.4000 14.4200 14.5000 14.6200	1000 2 550 100	1 1 1 1
MMCPL	8,1000	17:00	60	8.10	-9.50 %	64	8.1000	8.7000	115	0	3	[+]
MMC	8.10 8.65	6.5000 9.7000	15:38 15:36 15:36 15:07	86 4 64 60	8,6500 8,6500 8,1000 8,1000	1 1 1 1	50 100 100 200	7.3500 7.1500 7.1000 7.0000	8.9500 9.0000 10.5000 10.7000	74 1050 93 58	1 1 1 1
MOBRUK	315,0000	17:00	46	313.00	0.64 %	14	313.5000	315.0000	103	4	1 143	[+]
MBR	311.00 317.50	282.0000 344.0000	17:00 17:00 17:00 17:00	2 1 5 2	315,0000 315,0000 315,0000 315,0000	1 8 6 7	14 109 59 92	313.0000 312.0000 311.5000 311.0000	316.0000 316.5000 317.0000 317.5000	10 39 150 72	1 2 5 5
MOJ	1,6000	12:03	300	1.61	0.00 %	1000	1.5200	1.6000	4700	3	5	[+]
MOJ	1.60 1.61	1.4500 1.7700	11:32 11:04 11:04 11:02	800 1316 201 800	1,6000 1,6000 1,6100 1,6100	1 1 1 1	5000 5000 1120 5540	1.5100 1.5000 1.4900 1.3500	1.6100 1.6200 1.7900 1.8600	1000 123 1039 1000	1 1 1 1
MOL	31,5800	16:37	15	31.70	0.38 %	136	31.4000	32.7000	30	3	84	[+]
MOL	31.12 31.70	28.5400 34.8600	16:20 15:45 15:12 14:57	2 164 1 80	31,6000 31,4000 31,4000 31,4000	2 1 2 2	175 100 206 200	31.2000 31.1400 31.1200 31.1000	33.0000 33.1000 33.5000 33.5600	735 24 6 15	3 1 1 1
MOLECURE	6,3600	17:00	14	6.12	3.08 %	36	6.3300	6.3600	1454	76	473	[+]
MOC	6.10 6.45	5.5100 6.7300	17:00 17:00 17:00 17:00	139 700 350 430	6,3600 6,3600 6,3600 6,3600	1 1 2 1	2000 3 5105 100	6.3000 6.2800 6.2600 6.2400	6.3700 6.4000 6.4300 6.4500	3 207 1137 487	1 2 2 2
MONNARI	6,2000	17:03	445	5.96	4.03 %	5150	6.2000	6.2400	480	48	290	[+]
MON	5.80 6.32	5.3800 6.5400	17:00 17:00 16:48 16:45	219 280 280 222	6,2000 6,2000 6,2200 6,2000	1 1 1 2	10500 493 300 727	6.1400 6.0400 6.0200 6.0000	6.2600 6.2800 6.3000 6.3200	300 2000 900 1718	1 2 2 1
MOONLIT	0,2600	11:00	801	0.26	0.00 %	7949	0.2600	0.2860	2394	1	0	[+]
MLT	0.26 0.26	0.2080 0.3120	15:00 11:00 15:00 15:00	1200 25 793 1601	0,2600 0,2600 0,2860 0,2860	1 1 1 0	4000 1000 6082 0	0.2500 0.2200 0.0100 0.0000	0.3000 0.3400 0.3600 0.3700	3500 1000 6849 4400	1 1 1 1
MOSTALPLC	13,8000	16:49	715	13.65	1.10 %	148	13.8000	14.1000	30	5	62	[+]
MSP	13.45 13.80	12.3000 15.0000	16:49 16:49 16:49 16:49	21 173 111 100	13,8000 13,8000 13,7500 13,7500	1 1 2 2	211 300 149 340	13.5000 13.4500 13.4000 13.3500	14.2000 14.2500 14.3000 14.4000	35 532 20 522	1 1 1 2
MOSTALWAR	7,5800	17:04	127	7.44	1.34 %	361	7.5000	7.6200	211	16	120	[+]
MSW	7.32 7.58	6.7000 8.1800	17:00 17:00 17:00 17:00	141 35 24 250	7,5800 7,5800 7,5800 7,5800	1 1 1 4	211 211 211 464	7.4000 7.3800 7.3600 7.3400	7.6400 7.7000 7.7200 7.7800	150 139 200 800	1 1 1 1
MOSTALZAB	6,1800	17:03	300	6.27	-1.44 %	702	6.1700	6.1800	750	103	642	[+]
MSZ	6.18 6.32	5.6500 6.8900	17:00 17:00 17:00 17:00	6411 369 651 750	6,1800 6,1800 6,1800 6,1800	4 4 4 1	1140 1047 2207 2	6.1600 6.1500 6.1400 6.1300	6.1900 6.2000 6.2100 6.2200	10233 6535 4398 2332	2 1 1 1
MOVIEGAMES	8,9200	17:01	288	8.32	6.19 %	712	8.9200	9.0600	66	22	189	[+]
MOV	8.31 9.08	7.4900 9.1500	17:01 17:01 17:00 16:49	12 7 140 2	8,9200 8,9200 8,9200 9,0600	1 1 2 2	11 50 499 268	8.9100 8.9000 8.8000 8.7000	9.0800 9.0900 9.1500 9.1600	11 40 440 37	1 1 2 1
MPAY	0,2550	17:00	111	0.25	1.19 %	6264	0.2510	0.2550	13507	384	96	[+]
MPY	0.24 0.26	0.2020 0.3020	17:00 16:49 16:49 16:48	1000 2000 50 59	0,2550 0,2550 0,2550 0,2550	2 2 2 1	17378 5765 13080 300	0.2500 0.2475 0.2470 0.2465	0.2560 0.2585 0.2590 0.2595	10000 8000 2000 10000	1 1 1 1
MPLVERBUM	7,8500	15:22	10	8.00	-1.88 %	2	7.7000	8.0000	451	1	4	[+]
VER	7.60 8.00	6.4000 9.6000	12:20 11:59 09:35 09:14	70 20 270 126	7,6000 7,8500 7,8000 8,0000	1 1 1 1	35 2 144 98	7.6000 7.4500 7.0500 6.5500	8.5500 8.6000 9.3500 9.4500	100 62 93 400	1 1 1 1
MSM	4,2500	16:46	11	3.96	7.05 %	506	3.9600	4.2500	589	3	10	[+]
MSM	3.80 4.25	3.1700 4.7500	16:45 16:45 16:45 16:45	129 506 500 217	4,0000 3,9600 3,9500 3,9400	1 1 1 1	4 910 450 470	3.8000 3.6000 3.4700 3.3700	4.2700 4.3000 4.5500 4.5800	155 250 159 2000	1 1 1 1
MURAPOL	38,9000	17:00	600	38.90	0.00 %	968	38.7500	38.9000	115	25	983	[+]
MUR	38.50 39.15	35.0500 42.7500	17:00 17:00 17:00 16:49	70 13 30 16	38,9000 38,9000 38,9000 38,7500	1 1 1 1	100 40 129 225	38.7000 38.6500 38.6000 38.5500	38.9500 39.0000 39.0500 39.1000	41 432 49 80	2 5 2 3
MUZA	7,5600	16:38	400	7.70	-0.79 %	500	7.5200	7.8000	30	5	37	[+]
MZA	7.50 7.70	6.9400 8.4600	16:38 16:38 16:15 15:15	33 500 330 161	7,5600 7,5800 7,5000 7,5000	3 2 1 1	1102 4080 8 2	7.5000 7.3000 7.0000 6.9000	7.8600 8.3000 9.0000 9.9000	955 2 1656 111	1 1 1 1
MWTRADE	3,0000	15:02	928	3.00	0.00 %	46	2.9400	3.0000	911	2	6	[+]
MWT	2.94 3.00	2.7000 3.3000	15:02 14:44 10:00 12:04	202 865 1 100	3,0000 2,9400 3,0000 3,0000	1 2 2 3	200 604 1001 1495	2.9200 2.8000 2.7400 2.7000	3.1000 3.3600 3.3800 3.4000	694 1298 1200 1010	2 1 2 2
NANOGROUP	2,6000	17:00	580	2.62	-0.76 %	1019	2.5650	2.6000	825	49	127	[+]
NNG	2.57 2.63	2.3600 2.8800	17:00 16:43 16:43 16:37	420 2 98 4700	2,6000 2,5900 2,5800 2,5800	6 3 1 1	7959 617 70 50	2.5600 2.5500 2.5350 2.5300	2.6300 2.6350 2.6400 2.6450	1747 50 2500 1200	3 1 1 1
NEPTIS	13,0000	15:47	629	13.30	-2.26 %	630	12.9000	13.3000	620	1	18	[+]
YAN	13.00 13.30	12.0000 14.6000	14:28 14:07 13:04 12:53	1 35 59 610	13,0000 13,3000 13,3000 13,3000	1 1 1 0	6 500 452 0	12.7000 12.0000 11.0000 0.0000	14.2000 14.8000 14.9000 15.0000	110 158 1200 410	1 2 3 2
NESTMEDIC	0,6600	17:01	1072	0.64	3.12 %	1550	0.6300	0.6600	1928	12	8	[+]
NST	0.59 0.66	0.5150 0.7650	17:00 17:00 17:00 17:00	2850 1850 16 1565	0,6600 0,6600 0,6600 0,6600	1 2 1 1	1860 9700 1900 700	0.6050 0.6000 0.5900 0.5850	0.6700 0.6800 0.6850 0.6900	1602 2950 2655 3650	1 1 2 7
NEUCA	822,0000	16:49	2	838.00	-1.56 %	1	823.0000	828.0000	10	1	727	[+]
NEU	816.00 838.00	755.0000 921.0000	16:49 16:46 16:42 16:39	1 1 2 1	822,0000 826,0000 825,0000 824,0000	2 2 3 1	11 38 13 10	817.0000 816.0000 815.0000 814.0000	830.0000 832.0000 833.0000 835.0000	18 30 32 1	1 3 2 1
NEWAG	95,3000	17:00	20	95.40	0.00 %	50	95.0000	95.3000	673	6	569	[+]
NWG	94.40 95.90	85.9000 104.8000	17:00 17:00 17:00 17:00	3 128 41 12	95,3000 95,3000 95,3000 95,3000	2 3 5 4	18 360 65 116	94.9000 94.6000 94.5000 94.4000	95.6000 95.7000 95.8000 95.9000	5 33 604 127	1 1 3 2
NEXITY	1,1900	16:45	2	1.10	7.21 %	1702	1.0800	1.1900	1625	3	3	[+]
NXG	1.08 1.19	0.9900 1.2100	16:43 16:43 15:38 15:12	10 1152 200 10	1,1000 1,0900 1,0800 1,0900	1 1 4 3	10 200 2341 1152	1.0700 1.0600 1.0500 1.0300	1.2000 1.2100 1.2200 1.2300	200 200 550 481	1 1 2 1
NIEWIADOW	9,9000	17:00	250	10.84	-7.48 %	1073	9.9000	9.9400	71	150	1 491	[+]
GNS	9.70 10.84	8.6800 13.0000	17:00 17:00 17:00 17:00	150 136 214 490	9,9000 9,9000 9,9000 9,9000	1 2 3 1	4 725 1129 125	9.8900 9.8800 9.8700 9.8600	9.9500 9.9800 10.0000 10.0400	300 1581 9001 100	1 1 4 1
NOCTILUCA	88,8000	17:00	50	90.60	-1.77 %	25	88.6000	88.8000	162	6	528	[+]
NCL	88.40 90.60	81.6000 99.6000	17:00 17:00 17:00 17:00	22 22 28 6	88,8000 88,8000 88,8000 88,8000	3 7 11 1	196 157 563 10	88.4000 88.2000 88.0000 87.2000	89.0000 89.4000 89.8000 90.0000	231 271 82 168	2 1 1 1
NOOBZ	12,7000	16:15	1	12.60	0.00 %	142	12.5000	12.7000	91	1	13	[+]
NOB	12.50 12.90	10.1000 15.1000	16:09 16:08 15:26 14:36	60 1 100 100	12,7000 12,7000 12,5000 12,6000	2 2 1 2	13 115 35 141	12.4000 12.2000 12.1000 12.0000	13.0000 13.1000 13.2000 13.3000	25 60 30 30	1 1 1 1
NOTORIA	9,2500	09:37	5	0.00	0.00 %	220	9.2500	9.7000	393	0	0	[+]
NTS	0.00 0.00	7.4000 11.1000	09:37 16:19 14:11 11:45	31 50 100 2	9,4000 9,7000 9,7000 9,6000	1 1 1 1	33 34 28 39	9.0000 7.5500 7.3000 6.6500	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,6200	17:00	133	0.57	10.12 %	1972	0.6070	0.6200	137	151	91	[+]
NOV	0.56 0.62	0.4520 0.6780	17:00 17:00 16:34 16:19	327 40 1000 173	0,6200 0,6200 0,6180 0,6180	1 1 1 1	3914 40 20 300	0.6060 0.6040 0.6030 0.5970	0.6210 0.6220 0.6230 0.6240	2535 2000 669 3834	2 1 1 2
NOVAVISGR	0,8990	17:00	1000	0.89	1.01 %	3947	0.8950	0.8990	4603	187	167	[+]
NVG	0.87 0.90	0.8010 0.9790	17:00 17:00 17:00 17:00	1000 10848 1000 444	0,8990 0,8990 0,8990 0,8990	1 1 3 1	552 12 7578 270	0.8900 0.8830 0.8800 0.8750	0.9000 0.9010 0.9090 0.9100	835 12 986 13487	2 1 1 4
NOVITA	96,0000	16:38	1	96.00	0.00 %	50	94.2000	96.0000	19	1	71	[+]
NVT	92.00 96.00	86.4000 105.5000	16:38 16:38 16:38 16:38	10 106 5 22	96,0000 96,0000 95,8000 95,6000	2 1 2 2	60 5 67 23	94.0000 93.6000 93.0000 92.2000	96.8000 97.0000 98.0000 98.2000	5 160 10 85	1 1 1 1
NTCAPITAL	0,4500	17:00	5000	0.44	5.88 %	5089	0.4340	0.4500	14000	66	30	[+]
NTC	0.43 0.45	0.3950 0.4810	16:12 16:10 15:57 15:16	7000 99 3001 870	0,4500 0,4500 0,4500 0,4520	1 2 1 2	500 10000 500 1900	0.4320 0.4300 0.4290 0.4280	0.4510 0.4520 0.4540 0.4560	401 2130 2000 3156	1 1 1 3
NTTSYSTEM	8,9000	15:56	77	8.86	0.23 %	1	9.0800	9.1000	717	15	138	[+]
NTT	8.80 9.18	7.9800 9.7400	15:38 15:38 15:38 15:30	1497 6 84 217	8,9800 8,9600 8,9600 8,8600	1 1 2 2	50 300 283 2027	8.9000 8.8400 8.8200 8.8000	9.1600 9.1800 9.2000 9.2400	4000 146 1250 68	2 1 1 1
NTVSA	0,1690	16:49	417	0.16	4.32 %	22951	0.1620	0.1690	583	7	1	[+]
NTV	0.16 0.17	0.1300 0.1940	13:10 12:24 09:53 09:53	1000 3000 2000 1000	0,1640 0,1640 0,1620 0,1630	1 2 1 1	2478 6365 1000 357	0.1590 0.1560 0.1550 0.1540	0.1740 0.1770 0.1780 0.1790	59 1000 11000 1500	1 1 2 1
NWAI	24,9000	15:58	36	25.00	-0.40 %	82	24.4000	24.9000	64	3	76	[+]
NWA	24.40 25.00	20.0000 30.0000	14:28 12:35 11:59 11:59	6 715 180 1	24,4000 24,5000 24,5000 24,5000	2 1 2 3	85 102 93 190	24.1000 23.9000 23.8000 23.7000	25.0000 25.4000 25.5000 25.6000	482 25 55 79	2 1 1 1
ODLEWNIE	10,2500	16:38	1	10.15	0.49 %	1118	10.2000	10.2500	109	6	57	[+]
ODL	10.00 10.30	9.1400 11.1500	16:27 16:18 15:11 14:28	882 1 20 72	10,2000 10,2000 10,2000 10,0500	1 2 3 1	208 300 336 10	10.1500 10.1000 10.0000 9.9800	10.3000 10.3500 10.4000 10.4500	259 500 265 695	3 2 1 3
OLYMP	0,2230	17:00	548	0.21	8.78 %	199	0.2170	0.2230	3243	21	5	[+]
OLY	0.20 0.24	0.1640 0.2460	17:00 16:49 15:26 15:26	152 83 933 1284	0,2230 0,2170 0,2230 0,2220	1 1 1 3	62 88 800 21152	0.2130 0.2120 0.2010 0.2000	0.2240 0.2270 0.2280 0.2300	5100 60 600 1000	1 1 1 1
ONDE	8,4000	17:01	1000	8.16	2.31 %	858	8.3900	8.4000	6762	98	804	[+]
OND	8.13 8.40	7.3500 8.9700	17:00 17:00 17:00 17:00	1000 647 23 125	8,4000 8,4000 8,4000 8,4000	2 1 2 2	3750 16 491 4	8.3800 8.3400 8.3200 8.3100	8.4100 8.4400 8.4500 8.4800	310 174 74 600	1 1 1 2
ONE2TRIBE	0,2400	15:56	8693	0.25	0.00 %	2000	0.2420	0.2460	8118	50	12	[+]
O2T	0.24 0.25	0.1970 0.2940	15:56 15:56 15:56 15:56	50 6924 2000 7713	0,2400 0,2400 0,2420 0,2420	2 1 2 1	3307 5000 11266 1616	0.2400 0.2380 0.2360 0.2320	0.2480 0.2500 0.2580 0.2600	17999 7032 5104 30000	3 1 3 1
ONEMORE	2,0900	17:00	2000	2.02	1.46 %	196	2.0700	2.0900	1067	142	291	[+]
OML	2.02 2.10	1.6160 2.4200	16:46 16:43 16:39 16:39	2 2000 500 104	2,0900 2,0900 2,0700 2,0700	1 1 10 1	500 3350 19084 200	2.0650 2.0600 2.0500 2.0450	2.1000 2.1100 2.1500 2.1800	16869 962 4429 100	2 1 1 1
ONESANO	0,7660	17:00	5	0.81	-5.90 %	987	0.7660	0.7880	500	66	51	[+]
ONO	0.76 0.81	0.7300 0.8900	17:00 16:33 16:04 15:53	8 500 800 899	0,7660 0,7880 0,7900 0,7880	1 2 1 2	350 3290 1500 4313	0.7640 0.7620 0.7600 0.7580	0.7900 0.7920 0.8060 0.8080	1947 22 2200 1943	1 1 1 1
ONICO	9,9000	15:00	2	10.30	-3.88 %	5	9.6000	9.9000	132	0	1	[+]
ONC	9.90 10.30	8.2500 12.3000	15:00 11:01 11:00 11:00	3 55 10 5	9,9000 10,3000 10,3000 10,3000	1 1 1 1	5 250 10 12	9.3000 9.1000 9.0000 8.6000	10.3000 10.5000 11.0000 11.5000	400 10 93 5	1 1 2 1
OPONEOPL	87,2000	17:00	13	86.00	1.40 %	135	86.6000	87.2000	47	6	499	[+]
OPN	85.00 87.80	77.4000 94.6000	17:00 17:00 16:48 16:48	1 1 42 2	87,2000 87,2000 86,6000 86,6000	3 3 10 5	38 87 381 155	86.4000 86.2000 86.0000 85.8000	87.4000 87.6000 87.8000 88.0000	32 27 130 406	2 2 3 6
OPTEAM	3,1600	17:00	30	3.14	0.00 %	274	3.1200	3.1600	471	8	25	[+]
OPM	3.12 3.18	2.8400 3.4400	17:00 15:09 14:43 14:15	570 10 100 88	3,1600 3,1200 3,1200 3,1800	4 1 3 1	1190 10 2930 10	3.1000 3.0800 3.0600 3.0400	3.1800 3.2000 3.3000 3.3600	4000 4067 225 477	3 7 2 1
OPTIGIS	0,4560	17:00	2420	0.45	1.33 %	18214	0.4440	0.4560	6580	19	9	[+]
OPI	0.44 0.46	0.3600 0.5400	17:00 17:00 12:25 12:22	300 280 230 15000	0,4560 0,4560 0,4500 0,4440	1 1 1 1	1187 4300 4000 200	0.4260 0.4140 0.4120 0.4100	0.4600 0.4840 0.4860 0.4880	2249 2548 1657 840	1 1 1 1
ORANGEPL	9,9760	17:00	4954	9.92	-0.22 %	933	9.8860	9.9760	3308	456	4 546	[+]
OPL	9.89 10.07	8.9300 10.9100	17:00 17:00 17:00 17:00	322 4219 322 454	9,9760 9,9760 9,9760 9,9760	2 1 1 3	500 465 1375 4449	9.8800 9.8560 9.8520 9.8500	9.9800 9.9840 9.9900 9.9960	563 2757 1787 563	2 2 1 2
ORCOGROUP	4,5800	12:05	500	4.50	-8.03 %	45293	4.6800	4.8000	56	83	386	[+]
OPG	4.46 4.88	4.0600 4.9400	11:30 11:30 11:30 11:30	3662 213 300 45000	4,8600 4,8600 4,8600 4,7800	1 1 1 1	500 600 22 336	4.6000 4.5000 4.4800 4.3400	4.8400 4.8600 4.9600 4.9800	8956 45293 2300 44024	1 1 1 3
ORGANIC	12,5000	09:00	4	12.50	0.81 %	10	12.0000	12.5000	6	0	0	[+]
ORG	12.50 12.50	10.0000 15.0000	12:32 10:37 16:45 16:45	1 1 1 10	12,4000 12,4000 12,5000 12,4000	1 2 1 1	10 20 10 10	11.8000 11.0000 10.5000 10.4000	12.6000 12.7000 12.8000 12.9000	12 13 14 15	1 1 1 1
ORZLOPONY	2,5200	16:03	5	2.58	-1.56 %	4771	2.5200	2.5800	1568	0	1	[+]
ORL	2.52 2.58	2.0800 3.0800	13:59 13:59 13:55 11:35	7 7 7 387	2,5200 2,5800 2,5800 2,5800	2 1 1 1	827 289 111 100	2.5000 2.2400 2.2200 2.0200	2.6000 2.6800 2.7000 2.7400	770 1000 51 500	1 1 1 1
OTLOG	11,0000	17:00	275	10.40	4.96 %	250	10.9000	11.0000	3350	16	169	[+]
OTS	10.24 11.00	9.3600 11.4400	17:00 17:00 17:00 17:00	803 342 110 128	11,0000 11,0000 11,0000 11,0000	1 1 3 2	200 74 178 385	10.8000 10.7000 10.5400 10.5000	11.0400 11.0800 11.1000 11.1200	38 30 1 1	1 1 1 1
OTMUCHOW	4,4500	14:23	130	4.50	-4.51 %	1127	4.4500	4.5100	1663	1	4	[+]
OTM	4.45 4.50	4.0500 4.9500	13:54 13:17 12:10 12:10	371 10 343 29	4,4500 4,5000 4,4500 4,4500	1 1 1 1	480 6 5 4	4.3800 4.2200 4.1800 4.1000	4.7000 4.8000 4.9000 4.9800	530 300 499 9	2 1 1 1
OUTDOORZY	0,6850	14:33	1800	0.64	7.03 %	204	0.6050	0.6750	34	15	10	[+]
OUT	0.59 0.69	0.5150 0.7650	14:33 14:33 14:31 14:31	1200 1000 1252 32	0,6750 0,6700 0,6650 0,6650	2 2 3 2	1600 1034 662 1500	0.6000 0.5900 0.5850 0.5800	0.6800 0.6850 0.6900 0.7050	1400 4098 3951 900	1 2 1 2
OVIDWORKS	0,4900	14:33	300	0.47	2.30 %	4963	0.4710	0.4900	4086	12	6	[+]
OVI	0.47 0.49	0.3790 0.5660	14:32 14:32 14:31 14:31	200 500 337 163	0,4730 0,4730 0,4730 0,4730	3 1 2 1	1891 500 2674 4200	0.4700 0.4640 0.4600 0.4440	0.4920 0.4960 0.4980 0.5040	100 2121 2098 24	2 2 1 2
OZECAPITAL	0,3640	17:00	40	0.35	0.00 %	10000	0.3460	0.3640	12085	63	22	[+]
OZE	0.34 0.36	0.2820 0.4220	17:00 16:47 16:41 16:39	1 20811 133 25	0,3640 0,3440 0,3640 0,3640	1 1 1 2	10000 200 5400 8527	0.3440 0.3420 0.3360 0.3300	0.3700 0.3760 0.3780 0.3800	7703 50 3301 5000	2 1 1 1
P2CHILL	3,3800	15:02	1	3.08	9.03 %	200	3.1400	3.3600	111	25	80	[+]
P2C	3.08 3.60	2.4800 3.6800	14:10 14:09 14:09 14:09	379 159 198 100	3,0800 3,1000 3,1000 3,1000	1 2 1 1	250 350 18 100	3.1200 3.1000 3.0800 3.0600	3.3800 3.4800 3.5400 3.5600	1650 150 248 200	1 1 2 1
PANOVA	15,6000	16:44	319	15.50	0.65 %	134	15.5000	15.6000	12	1	19	[+]
NVA	15.50 15.60	13.9500 17.0500	16:05 14:28 12:05 09:35	150 56 190 268	15,6000 15,5000 15,5000 15,5000	2 3 3 1	300 572 512 110	15.4500 15.4000 15.3000 15.2000	15.7000 15.8000 15.9500 16.0000	135 248 115 1190	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	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	0.0100 0.4500 0.4900 0.5000	300 1000 6868 830	1 1 1 1
PARTNER	0,1180	16:47	10775	0.11	7.27 %	1152	0.1150	0.1180	571	53	6	[+]
PRN_	0.11 0.12	0.0900 0.1340	16:47 16:36 15:13 15:13	225 3848 152 848	0,1180 0,1150 0,1150 0,1140	1 1 3 1	920 498 8500 4500	0.1090 0.1060 0.1050 0.1040	0.1190 0.1200 0.1210 0.1220	3500 7585 500 2500	1 2 1 1
PASSUS	87,0000	17:00	30	89.00	-2.90 %	68	86.8000	87.0000	15	5	395	[+]
PAS	85.40 89.60	80.2000 97.8000	17:00 16:44 16:40 16:39	3 25 1 32	87,0000 87,6000 87,6000 86,8000	1 5 5 3	7 123 79 48	86.4000 86.2000 86.0000 85.6000	87.6000 88.0000 88.4000 88.6000	74 54 10 69	2 2 1 1
PATENTUS	3,2300	16:43	2	3.24	-0.62 %	1776	3.1200	3.2300	738	14	45	[+]
PAT	3.10 3.24	2.9200 3.5600	16:42 16:42 16:41 16:39	724 1476 800 10	3,1200 3,1200 3,1300 3,2000	1 1 1 1	1000 117 1500 385	3.1100 3.1000 3.0800 3.0700	3.2400 3.2700 3.2800 3.2900	1497 5137 1000 378	2 1 1 1
PBGAMES	0,1540	15:00	200	0.15	-6.67 %	3000	0.1530	0.1900	500	0	0	[+]
PBT	0.15 0.15	0.1240 0.1840	11:00 11:00 11:00 15:00	100 158 500 3986	0,1650 0,1650 0,1650 0,1600	1 1 1 1	200 4498 3000 500	0.1450 0.1370 0.1360 0.1350	0.1940 0.2000 0.2120 0.2140	100 500 500 2999	1 1 1 1
PCCEXOL	2,2200	17:00	2000	2.17	3.26 %	35575	2.2200	2.2300	916	105	229	[+]
PCX	2.15 2.22	1.9550 2.3800	17:00 17:00 17:00 17:00	1000 4558 2329 100	2,2200 2,2200 2,2200 2,2200	1 6 5 12	3927 6854 3820 7691	2.1800 2.1700 2.1600 2.1500	2.2400 2.2500 2.2600 2.2700	700 422 2500 1320	2 4 2 4
PCCROKITA	61,0000	17:04	10	61.10	-0.65 %	751	61.0000	61.3000	3	18	1 095	[+]
PCR	60.80 61.50	55.0000 67.2000	17:04 17:04 17:00 17:00	20 20 50 257	61,0000 61,0000 61,0000 61,0000	10 8 5 2	691 484 233 226	60.9000 60.8000 60.7000 60.6000	61.4000 61.5000 61.6000 61.7000	180 220 540 40	2 3 3 2
PCFGROUP	3,4000	17:00	370	3.37	-0.29 %	1006	3.4000	3.4050	20	196	650	[+]
PCF	3.18 3.45	3.0300 3.7000	17:00 17:00 17:00 17:00	224 776 156 2000	3,4000 3,4000 3,4000 3,4000	3 3 1 3	1130 404 460 14803	3.3600 3.3550 3.3500 3.3400	3.4200 3.4400 3.4500 3.4700	480 798 700 1800	1 1 1 2
PEKABEX	11,4000	17:00	377	10.90	4.11 %	5	11.3000	11.4000	3434	31	351	[+]
PBX	10.90 11.40	9.8200 11.9500	17:00 16:49 16:47 16:43	200 10 1045 354	11,4000 11,4000 11,4000 11,4000	1 1 1 3	5 6591 10 253	11.2500 11.2000 11.1500 11.1000	11.4500 11.5000 11.5500 11.6000	10014 98 10 54	3 3 1 3
PEKAO	204,6000	17:04	414	205.80	-0.44 %	788	204.5000	204.6000	10196	326	66 596	[+]
PEO	201.70 207.80	185.2500 226.3000	17:00 17:00 17:00 17:00	6048 177 198 1299	204,6000 204,6000 204,6000 204,6000	2 3 2 2	1029 6784 2078 713	204.4000 204.2000 204.1000 204.0000	204.7000 204.8000 204.9000 205.0000	1882 5785 29 10420	3 3 2 9
PEPCO	29,7000	17:04	39	29.60	0.61 %	142	29.6600	29.7300	85	1 358	40 479	[+]
PCO	29.49 30.05	26.6400 32.5600	17:04 17:04 17:01 17:00	6369 1208 4 34	29,7000 29,7000 29,7000 29,7000	1 1 1 1	94 85 2 131	29.6400 29.6300 29.6200 29.6100	29.7500 29.7700 29.7900 29.8000	300 9460 1842 1239	1 2 1 1
PEPEES	0,8850	17:00	1120	0.89	-2.21 %	199	0.8650	0.8850	1392	43	38	[+]
PPS	0.87 0.93	0.8000 0.9700	17:00 16:47 16:45 16:44	12 13868 1086 104	0,8850 0,8700 0,8700 0,8750	2 1 1 1	2401 12 233 10000	0.8600 0.8400 0.8250 0.8200	0.9200 0.9250 0.9300 0.9350	4595 2000 2306 4000	1 1 1 1
PGE	8,6400	17:01	3000	8.64	0.00 %	4917	8.6380	8.6400	150	1 920	16 539	[+]
PGE	8.53 8.70	7.7780 9.5060	17:01 17:01 17:01 17:01	331 1894 775 500	8,6400 8,6400 8,6400 8,6400	1 1 2 2	250 25 855 2336	8.6340 8.6320 8.6300 8.6280	8.6500 8.6520 8.6600 8.6640	571 3188 10886 500	1 1 6 1
PGFGROUP	0,4630	17:00	2342	0.50	-7.03 %	2308	0.4630	0.4700	1203	46	22	[+]
PGV	0.46 0.50	0.4490 0.5460	16:44 16:44 16:44 16:44	2000 3000 2500 1139	0,4700 0,4700 0,4700 0,4740	1 1 1 1	2800 700 1399 1000	0.4620 0.4610 0.4600 0.4450	0.4970 0.4980 0.5000 0.5060	4334 1020 2700 5016	1 1 1 2
PHARMENA	2,5500	17:00	600	2.56	-1.54 %	1629	2.5500	2.5800	600	56	143	[+]
PHR	2.53 2.59	2.3100 2.8100	17:00 17:00 17:00 17:00	271 100 545 55	2,5500 2,5500 2,5500 2,5500	1 3 1 3	4209 2055 1000 1404	2.5300 2.5200 2.5100 2.5000	2.5900 2.6200 2.6400 2.6600	61 179 799 500	1 1 1 1
PHN	9,5400	17:00	2	9.54	0.85 %	412	9.4200	9.5400	18	7	68	[+]
PHN	9.40 9.58	8.6000 10.4500	16:44 16:41 16:41 16:41	444 238 10 250	9,4400 9,4200 9,4400 9,4400	4 3 1 1	1475 250 198 200	9.4000 9.3200 9.3000 9.2600	9.5600 9.7000 9.7600 9.7800	700 900 8 10	2 1 2 1
PHOTON	1,8000	17:00	4972	1.71	5.57 %	184	1.7700	1.8000	2699	88	154	[+]
PEN	1.70 1.87	1.6900 2.0600	17:00 17:00 17:00 17:00	304 981 1828 22	1,8000 1,8000 1,8000 1,8000	1 1 1 1	290 4530 277 300	1.7600 1.7550 1.7350 1.7150	1.8600 1.8700 1.8800 1.9000	700 1575 150 523	1 2 1 3
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	699	PKC	PKC	111554	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 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0180 0.0200 0.0520 0.0680	2431 5000 12000 100	1 1 1 1
PKNORLEN	93,8900	17:04	150	95.00	-1.03 %	305	93.8900	93.9000	7284	881	82 751	[+]
PKN	93.41 95.11	85.5000 104.5000	17:02 17:02 17:02 17:02	162 100 30 58	93,8900 93,8900 93,8900 93,8900	1 2 1 1	20000 160 25 15	93.8100 93.8000 93.5500 93.5200	93.9500 93.9800 94.0000 94.0100	966 500 22043 17125	1 1 5 1
PKOBP	84,4400	17:04	100	84.86	-0.45 %	1307	84.4200	84.4600	875	1 550	130 830	[+]
PKO	83.82 85.42	76.3800 93.3400	17:04 17:04 17:04 17:01	100 572 1952 100	84,4400 84,4400 84,4400 84,4400	1 3 2 1	1307 820 717 352	84.3800 84.2200 84.1600 84.1400	84.4800 84.5000 84.5600 84.5800	3629 5808 1101 50	2 7 2 1
PKPCARGO	12,9700	17:03	65	12.68	2.21 %	1742	12.9700	12.9900	1640	469	5 984	[+]
PKP	12.53 13.05	11.4200 13.9400	17:01 17:01 17:01 17:00	1181 30 789 48	12,9700 12,9700 12,9700 12,9700	1 1 1 1	1000 400 5000 250	12.9400 12.9200 12.9000 12.8500	13.0000 13.0100 13.0400 13.0500	2161 10 3840 736	5 1 2 2
PLATIGE	8,2000	17:00	100	8.80	-3.53 %	19	8.1000	8.4000	56	6	47	[+]
PLI	8.06 8.80	7.0400 10.5500	17:00 16:49 16:49 16:48	200 164 256 2	8,2000 8,4000 8,4000 8,4000	1 1 2 2	50 230 453 60	8.0800 8.0400 8.0200 8.0000	8.7800 8.8000 8.9800 9.0000	319 196 901 2195	1 1 1 1
PLAYWAY	250,0000	17:00	17	249.50	0.00 %	511	249.0000	250.0000	23	6	1 409	[+]
PLW	245.00 254.00	225.0000 274.0000	17:00 17:00 17:00 17:00	33 13 4 1	250,0000 250,0000 250,0000 250,0000	1 1 1 4	7 12 1 176	248.5000 248.0000 247.5000 247.0000	250.5000 251.0000 252.0000 253.0000	18 34 2 50	2 1 1 1
PLAZACNTR	2,2700	17:03	283	2.23	0.89 %	56	2.2500	2.2700	95	29	65	[+]
PLZ	2.23 2.27	2.0100 2.4500	17:00 17:00 17:00 16:43	33 161 26 222	2,2700 2,2700 2,2700 2,2500	1 1 1 2	263 555 250 722	2.2250 2.2200 2.2100 2.2050	2.2800 2.2900 2.3000 2.3150	911 1047 1377 551	2 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	5000	0.2500	PKC	6036	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	4167 5883 7143 10000	0.2400 0.1700 0.1400 0.1000	0.2500 0.2920 0.3000 0.3180	8000 44260 14260 2490	1 1 1 1
POINTGROUP	1,7000	16:37	4900	1.80	-5.29 %	7	1.6550	1.7400	4311	11	19	[+]
PGM	1.70 1.80	1.6200 1.9700	15:28 13:53 12:16 11:51	4200 122 1384 593	1,7100 1,8000 1,8000 1,7950	1 1 1 1	800 4574 982 791	1.6500 1.6400 1.6300 1.6200	1.8000 1.9000 2.0000 2.3600	5478 1000 1362 3500	2 1 2 1
POINTPACK	12,3500	17:01	13	12.40	-0.40 %	304	12.2500	12.7500	157	7	86	[+]
PNT	12.10 12.70	9.9200 14.8500	17:00 17:00 16:39 16:37	127 125 393 128	12,3500 12,3500 12,5000 12,4000	2 2 1 1	130 165 729 200	12.2000 12.1500 12.0000 11.9000	12.9000 13.0500 13.2000 13.2500	200 100 100 217	1 1 1 1
POLCOLOR	1,4300	12:07	100	1.40	0.00 %	108	1.3800	1.4300	509	1	2	[+]
PLT	1.40 1.43	1.1200 1.6800	10:26 10:26 09:00 10:20	585 120 674 10	1,4300 1,4000 1,4000 1,4300	2 1 1 1	101 300 100 200	1.3600 1.3200 1.3000 1.2700	1.4400 1.4500 1.4600 1.4700	50 12000 140 107	1 2 1 2
POLENERGIA	53,8000	17:00	20	54.00	-1.10 %	200	53.4000	54.0000	213	8	406	[+]
PEP	52.80 54.00	48.6000 59.4000	17:00 16:47 16:47 16:47	10 17 10 11	53,8000 53,8000 53,8000 54,0000	2 3 8 3	105 1877 691 130	53.2000 53.0000 52.8000 52.6000	54.4000 54.6000 54.8000 55.0000	1750 1 80 60	3 1 1 1
POLHOLROZ	2,9200	17:00	5	2.86	6.57 %	132	2.8400	2.9200	709	7	19	[+]
PRH	2.80 2.98	2.3000 3.4200	16:41 16:41 16:13 15:46	913 345 1 655	2,8400 2,8400 2,9200 2,8400	1 1 1 1	50 1000 40 50	2.8200 2.8000 2.7400 2.7200	2.9800 3.0000 3.0400 3.0800	544 900 113 50	1 1 1 1
POLICE	6,9200	17:00	284	6.86	0.29 %	400	6.9200	7.0800	555	21	148	[+]
PCE	6.70 7.38	6.1800 7.5400	17:00 17:00 16:24 16:24	130 200 6 19	6,9200 6,9200 6,9200 6,9200	1 2 2 1	200 394 410 11	6.8400 6.8200 6.8000 6.7800	7.1800 7.2000 7.2800 7.3000	500 600 500 1050	1 2 1 2
POLIMEXMS	7,9600	17:01	1000	7.91	0.38 %	2633	7.9600	8.0000	4600	1 189	9 426	[+]
PXM	7.78 8.07	7.1200 8.7000	17:01 17:01 17:00 17:00	6763 3237 1951 817	7,9600 7,9600 7,9600 7,9600	4 5 1 3	6106 34460 1000 1394	7.9500 7.9300 7.9200 7.9000	8.0300 8.0400 8.0500 8.0600	130 45106 4606 2634	1 3 3 4
POLMAN	0,4290	15:21	50	0.39	9.44 %	1000	0.3990	0.4290	2486	7	3	[+]
PLM	0.39 0.43	0.3140 0.4700	15:01 14:42 14:34 14:23	797 700 12 50	0,3960 0,3960 0,4290 0,4290	1 1 1 1	1203 26 2565 5555	0.3960 0.3940 0.3900 0.3790	0.4300 0.4320 0.4340 0.4400	11477 5781 1740 1370	2 1 1 1
POLTREG	24,6000	17:00	115	24.50	0.41 %	119	24.4000	24.8000	1	7	164	[+]
PTG	24.20 25.20	22.1000 26.9000	17:00 17:00 17:00 17:00	171 57 85 9	24,6000 24,6000 24,6000 24,6000	1 1 3 1	85 1 184 41	24.2000 24.1000 24.0000 23.9000	24.9000 25.0000 25.1000 25.2000	246 942 76 90	2 2 1 1
POLTRONIC	0,6600	11:48	86	0.67	0.00 %	1514	0.6700	0.6800	50	1	1	[+]
PTN	0.66 0.67	0.5400 0.8000	11:01 11:01 14:16 12:52	14 900 16 1000	0,6600 0,6700 0,6600 0,6700	2 2 1 1	2447 4363 2430 2000	0.6550 0.6400 0.6350 0.6200	0.7000 0.7200 0.7800 0.8700	965 4090 1650 1396	1 2 1 1
POLWAX	1,2000	17:04	100	1.09	10.09 %	1133	1.2000	1.2150	502	141	159	[+]
PWX	1.07 1.22	1.0800 1.3100	17:02 17:00 17:00 17:00	1000 1700 500 500	1,2000 1,2000 1,2000 1,2000	2 1 2 1	2336 2000 3000 4376	1.1850 1.1800 1.1750 1.1700	1.2200 1.2400 1.2500 1.2700	2679 1654 1000 20	2 1 1 2
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	12147	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 0 0 0	25000 0 0 0	0.0200 0.0000 0.0000 0.0000	0.0100 1.0000 1.2700 1.2900	1380 750 100 830	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	8421	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 0.3340 0.3440	500 2563 2000 3100	1 2 1 1
PRAGMAINK	3,1200	16:34	5	3.14	-0.64 %	200	3.0000	3.1200	2282	0	1	[+]
PRI	3.00 3.14	2.8400 3.4400	15:55 15:55 15:10 14:48	51 199 5 101	3,0000 3,0200 3,1200 3,0200	1 2 1 1	431 107 100 100	2.9800 2.9400 2.9200 2.9000	3.1400 3.1600 3.1800 3.2000	1069 20 20 20	4 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	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	17.0000 20.0000 31.4000 33.0000	90 79 3 25	1 2 1 1
PRESENT24	0,1060	14:59	5	0.11	-1.85 %	10000	0.1020	0.1060	4297	42	4	[+]
P24	0.10 0.11	0.0850 0.1270	14:59 14:59 14:20 11:22	10000 2000 5000 1111	0,1020 0,1020 0,1020 0,1060	3 2 1 1	30267 60950 110 10000	0.1010 0.1000 0.0980 0.0975	0.1070 0.1080 0.1090 0.1160	10080 12000 24934 2000	1 1 1 1
PROACTA	1,2750	16:21	600	1.27	2.00 %	30	1.2000	1.2800	9998	9	11	[+]
PAC	1.21 1.28	1.0200 1.5200	16:19 15:40 15:39 15:37	603 3000 434 815	1,2700 1,2100 1,2250 1,2300	1 2 2 1	10000 1500 895 1000	1.1900 1.1500 1.1350 1.0050	1.2900 1.3450 1.3500 1.3800	8882 298 2851 730	1 1 1 1
PROCHEM	22,2000	16:10	125	21.40	2.78 %	84	22.2000	22.8000	140	2	35	[+]
PRM	21.30 23.00	19.3000 23.5000	13:45 13:31 13:31 13:25	31 79 20 97	22,2000 23,0000 23,0000 23,0000	1 1 2 1	340 15 21 11	22.1000 21.2000 21.1000 21.0000	23.0000 23.1000 23.5000 24.0000	100 100 71 149	1 1 1 2
PROJPRZEM	14,5000	17:04	105	14.40	0.69 %	395	14.5000	14.6500	512	3	36	[+]
PJP	14.30 14.70	13.0000 15.8000	17:00 16:26 15:59 15:58	2 500 60 44	14,5000 14,3000 14,3000 14,3000	1 1 1 1	158 500 114 40	14.1000 13.9000 13.8500 13.7500	14.7500 15.0000 15.3000 15.4000	2 4 600 796	1 1 1 2
PROMISE	6,4500	14:34	17	6.30	2.38 %	50	6.1500	6.4500	23	0	1	[+]
PRO	6.20 6.45	5.0500 7.5500	14:34 14:34 13:34 13:34	10 5 35 15	6,4000 6,4000 6,2000 6,3000	1 1 1 1	99 500 30 15	6.1000 6.0500 6.0000 5.7000	6.5000 6.6500 6.7000 6.8500	5 35 10 25	1 1 1 1
PRYMUS	5,3500	14:24	4	5.35	0.00 %	15	5.3000	5.3500	631	0	0	[+]
PRS	5.35 5.35	4.2800 6.4000	11:05 09:49 09:10 09:24	200 5 136 5	5,3500 5,3500 5,3500 5,3500	2 3 1 4	2250 322 20 125	5.2500 5.2000 5.1000 5.0000	5.4000 5.4500 5.5000 5.5500	15 22 20 29	1 2 1 2
PTWP	138,0000	16:46	1	138.00	-0.72 %	1	135.0000	137.0000	3	0	26	[+]
PTW	134.00 138.00	125.0000 151.0000	15:46 15:46 13:44 13:07	4 99 11 3	135,0000 135,0000 135,0000 134,0000	3 1 2 3	108 1 23 518	133.0000 132.0000 131.0000 130.0000	138.0000 139.0000 140.0000 144.0000	6 87 58 185	2 1 1 3
PULAWY	51,0000	17:02	77	50.80	0.39 %	1067	51.0000	52.0000	437	4	184	[+]
ZAP	49.70 52.20	45.8000 55.8000	17:00 17:00 17:00 16:49	29 20 10 500	51,0000 51,0000 51,0000 51,0000	1 1 2 1	710 480 14 27	50.8000 50.4000 49.8000 49.7000	52.2000 52.4000 52.6000 52.8000	391 119 2820 50	8 3 2 1
PURE	3,7000	17:00	2000	3.11	16.35 %	100	3.5400	3.7000	5463	208	716	[+]
PUR	3.10 3.76	3.0780 3.7620	17:00 17:00 17:00 17:00	509 720 1383 742	3,7000 3,7000 3,7000 3,7000	2 2 1 1	1124 430 660 398	3.5200 3.5100 3.5040 3.5020	3.7100 3.7200 3.7400 3.7500	1336 1146 179 500	2 3 1 1
PYRAMID	9,6000	16:45	105	9.50	1.05 %	10	9.5000	9.9500	155	1	7	[+]
PDG	9.50 10.00	7.6000 11.4000	14:20 13:54 13:54 11:26	40 5 10 7	9,6000 9,6000 9,7000 9,8000	1 1 1 1	10 143 10 205	9.2000 9.1000 9.0000 8.5500	10.0000 10.3000 10.5000 10.8000	106 10 200 10	2 1 1 1
PZU	67,5000	17:04	1285	68.00	-0.59 %	868	67.4600	67.5000	2831	751	50 796	[+]
PZU	67.26 68.40	61.2000 74.8000	17:02 17:01 17:01 17:00	34 33 30 33	67,5000 67,5000 67,5000 67,5000	2 2 2 2	1678 1827 640 996	67.4200 67.4000 67.3800 67.3600	67.5200 67.5400 67.5600 67.5800	688 2236 15 657	2 1 1 2
QNATECHNO	28,0000	16:28	50	28.80	-1.75 %	300	27.9000	28.7000	106	0	14	[+]
QNA	27.50 28.90	26.0000 31.6000	16:21 13:16 13:15 13:15	1 41 277 2	28,6000 27,9000 28,0000 28,0000	1 2 1 1	20 101 20 25	26.2000 26.0000 25.9000 25.5000	28.9000 29.0000 29.3000 29.4000	279 1140 65 82	4 2 2 2
QUART	3,9200	12:01	538	3.92	0.51 %	20	3.9400	4.1200	10	1	4	[+]
QRT	3.92 3.92	3.1400 4.7000	10:53 16:47 16:47 12:49	368 152 10 10	3,9200 3,9000 3,9000 4,1200	2 1 1 1	104 50 50 20	3.9200 3.9000 3.8000 3.7400	4.1400 4.1600 4.2000 4.3000	5 50 50 100	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	1600	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 0 0 0	3842 0 0 0	0.3340 0.0000 0.0000 0.0000	0.4000 0.4520 0.5000 1.5000	2500 986 123 685	1 1 1 1
QUBICGMS	0,7800	17:00	700	0.77	0.00 %	1092	0.7800	0.7980	200	21	16	[+]
QUB	0.75 0.80	0.6140 0.9180	16:49 16:49 16:49 16:48	25 691 142 300	0,7980 0,7980 0,7980 0,7980	1 1 3 1	50 100 1710 1400	0.7700 0.7600 0.7520 0.7500	0.8000 0.8180 0.8360 0.8460	3300 2 300 500	2 1 1 1
QUERCUS	12,7500	16:08	75	12.85	-0.39 %	1500	12.5500	12.7000	1109	5	57	[+]
QRS	12.50 12.85	11.6000 14.1000	15:54 15:54 15:54 15:33	802 300 898 2	12,5000 12,5000 12,5500 12,5500	5 3 2 3	4736 579 196 593	12.5000 12.4500 12.4000 12.3500	12.7500 12.8000 12.8500 12.9500	209 200 700 350	1 1 2 2
RAEN	0,4900	17:00	47	0.49	-0.41 %	1500	0.4680	0.4900	14953	200	95	[+]
RAE	0.47 0.49	0.4410 0.5380	17:00 17:00 16:49 16:46	606 1347 5000 43894	0,4900 0,4900 0,4700 0,4700	1 1 1 2	1500 1000 1000 3500	0.4665 0.4610 0.4580 0.4550	0.4920 0.4925 0.4935 0.4945	634 2000 850 500	1 2 1 1
RAFAMET	35,8000	17:00	34	37.00	-5.79 %	8	35.8000	37.0000	104	5	193	[+]
RAF	35.00 37.00	33.4000 40.6000	16:49 16:41 16:40 16:36	238 16 100 42	36,0000 36,0000 35,8000 35,8000	1 3 3 2	20 170 110 430	35.6000 35.4000 35.0000 34.8000	37.4000 37.6000 37.8000 38.0000	50 10 65 30	1 1 1 1
RAINBOW	151,2000	17:00	112	151.30	0.80 %	1	151.1000	151.2000	167	64	9 646	[+]
RBW	149.30 152.50	136.2000 166.4000	17:00 17:00 17:00 17:00	31 151 83 10	151,2000 151,2000 151,2000 151,2000	2 2 2 1	23 23 23 8	151.0000 150.6000 150.3000 150.2000	151.4000 151.6000 151.7000 151.8000	457 4 23 23	3 2 2 2
RANKPROGR	4,4500	17:00	50	4.19	6.97 %	300	4.3300	4.4500	3497	41	178	[+]
RNK	4.19 4.45	3.7750 4.6050	17:00 17:00 17:00 17:00	300 153 3 1500	4,4500 4,4500 4,4500 4,4500	1 1 1 1	672 1500 1500 1500	4.3100 4.3000 4.2800 4.2200	4.4800 4.5600 4.5900 4.6000	1500 500 2000 5060	1 1 2 2
RAWLPLUG	12,1500	16:25	1	12.80	-3.57 %	295	12.0000	12.1500	16	4	50	[+]
RWL	11.75 12.80	11.5500 14.0500	16:23 16:11 16:11 16:11	1 50 111 119	12,1500 12,1500 12,1500 12,1500	3 1 4 2	892 500 652 930	11.8500 11.8000 11.7500 11.7000	12.2000 12.3000 12.5000 12.8000	2 200 2 1143	1 1 1 1
READGENE	5,5000	15:44	40	5.50	0.00 %	35	5.4200	5.5000	1862	1	5	[+]
RDG	5.20 5.50	4.4000 6.6000	15:32 14:02 11:35 10:18	10 50 4 20	5,5000 5,5000 5,4000 5,5000	1 1 1 1	96 300 50 100	5.4000 5.2000 5.1400 5.0400	5.5400 5.5600 5.5800 5.6000	25 20 20 2375	1 1 1 2
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
RELPOL	5,1600	17:02	272	5.06	1.18 %	2728	5.1600	5.1800	600	15	77	[+]
RLP	5.02 5.16	4.5600 5.5600	17:02 17:01 16:49 16:49	728 272 228 4	5,1600 5,1600 5,1600 5,1600	1 1 2 2	698 345 55 725	5.0800 5.0600 5.0400 5.0200	5.2000 5.2200 5.2400 5.2800	1500 1130 612 806	3 4 2 3
REMAK	11,1500	17:03	90	11.00	1.36 %	22	10.8500	11.2000	702	2	25	[+]
RMK	10.85 11.20	9.9000 12.1000	17:00 16:45 16:45 16:25	10 150 47 32	11,1500 10,9000 10,9000 11,2000	2 1 3 2	40 400 320 440	10.8000 10.6000 10.5000 10.3000	11.2500 11.4500 11.5000 11.7000	5 38 600 40	1 3 1 1
REMORSOL	5,5000	17:03	338	5.50	0.00 %	1	5.4800	5.5000	2200	3	15	[+]
RSP	5.36 5.50	4.4000 6.6000	17:02 16:49 16:06 16:03	300 1 1 227	5,5000 5,5000 5,5000 5,4000	1 1 1 1	7 129 50 91	5.3600 5.0400 5.0000 4.6200	5.7000 5.7200 5.7800 5.8800	1 152 1 64	1 2 1 1
RENDER	79,6000	16:49	1	76.80	3.92 %	10	78.8000	79.6000	499	2	190	[+]
RND	76.80 79.60	69.2000 84.4000	16:44 16:44 16:44 16:44	35 5 27 23	78,8000 78,6000 78,6000 78,6000	1 2 3 1	100 36 41 100	78.2000 76.8000 76.6000 75.2000	79.8000 80.0000 80.2000 81.0000	80 100 90 90	2 1 1 1
ROAD	4,4200	16:41	60	4.50	-3.49 %	40	4.4200	4.4500	331	6	26	[+]
RST	4.37 4.50	3.6000 5.4000	16:40 16:39 16:27 16:05	200 45 250 250	4,3700 4,3800 4,4000 4,4000	1 1 1 1	500 200 45 500	4.4000 4.3700 4.3500 4.3300	4.4600 4.4700 4.5000 4.5600	1500 60 509 60	1 1 2 1
ROBINSON	3,0800	11:37	34	3.04	4.76 %	1000	2.9200	3.1000	546	0	1	[+]
RBS	3.04 3.08	2.4400 3.6400	11:37 11:37 11:37 16:43	45 35 50 251	3,0800 3,0600 3,0400 2,9400	3 1 1 1	1100 694 465 50	2.9000 2.8800 2.8600 2.8000	3.1200 3.1600 3.1800 3.2000	50 50 50 3896	1 1 1 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	3616	PKC	PKC	253330	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	200 4219 44 521	0.2500 0.2370 0.2310 0.2300	0.0100 0.1945 0.2000 0.2190	5078 50001 12374 4975	2 1 1 1
ROCCA	3,5100	09:24	5	3.51	-2.50 %	3	3.3000	3.5100	5	0	0	[+]
RCA	3.51 3.51	2.8100 4.2100	09:31 09:31 17:00 11:00	1 5 5 17	3,6000 3,5600 3,5100 3,3000	1 1 1 1	20 20 20 25	3.2800 3.2500 3.2000 3.1600	3.5600 3.5800 3.6000 3.6200	70 211 18 20	2 1 1 1
ROPCZYCE	24,1000	16:39	1	20.40	8.07 %	50	23.9000	24.1000	499	16	376	[+]
RPC	20.40 26.20	22.2000 27.0000	16:30 16:30 16:29 16:29	83 17 33 50	23,9000 23,9000 23,9000 24,0000	2 2 1 1	240 70 20 20	23.8000 23.6000 23.5000 23.4000	24.3000 24.4000 24.7000 24.8000	20 54 20 300	1 1 1 1
RSGAMES	8,9500	14:22	4	9.00	-0.56 %	10	8.5000	9.0000	55	0	1	[+]
RSG	8.50 9.00	7.2000 10.8000	14:22 13:57 13:57 09:37	5 40 10 3	8,9000 8,5000 8,7000 9,0000	1 1 1 1	10 79 50 50	8.3000 8.2500 8.2000 8.1000	9.0500 9.1000 9.1500 9.5000	100 100 100 5	1 1 1 1
RUCHCHORZ	0,3200	11:00	2000	0.00	0.00 %	8651	0.3200	0.3000	1500	0	0	[+]
RCW	0.00 0.00	0.2560 0.3840	11:00 11:00 11:00 11:00	635 502 498 50	0,3200 0,3200 0,3200 0,3380	1 1 0 0	656 10000 0 0	0.3000 0.2500 0.0000 0.0000	0.3400 0.3800 0.4300 0.4740	5854 900 273 1791	1 1 1 1
RYVU	25,3500	17:00	200	25.80	-1.74 %	2770	25.3500	25.4500	575	75	1 913	[+]
RVU	25.05 25.80	23.2500 28.3500	17:00 17:00 17:00 17:00	202 180 130 6	25,3500 25,3500 25,3500 25,3500	2 4 4 5	267 220 301 626	25.2500 25.2000 25.1500 25.1000	25.5000 25.6000 25.7000 25.7500	4996 100 301 1	2 1 2 1
S4E	44,2000	10:32	1	44.20	0.00 %	5	40.0000	44.2000	107	0	0	[+]
S4E	44.20 44.20	35.4000 53.0000	09:45 10:52 10:52 17:00	15 2 1 2	44,2000 44,2000 41,2000 39,6000	1 1 3 1	18 10 99 5	39.6000 39.0000 37.0000 36.0000	44.8000 45.0000 45.8000 46.8000	11 800 29 28	1 1 1 1
SAKANA	0,3500	09:08	21	0.33	0.57 %	52	0.3300	0.3500	2867	0	0	[+]
SKN	0.33 0.35	0.2640 0.3960	09:02 15:24 15:24 15:24	27 1500 29 850	0,3300 0,3480 0,3400 0,3400	1 1 1 1	3999 1999 5000 5600	0.3220 0.3100 0.3060 0.3040	0.3620 0.3660 0.3700 0.3820	4000 4000 28051 1799	1 1 3 1
SANOK	20,3000	16:47	66	20.10	1.00 %	500	20.1000	20.3000	34	4	82	[+]
SNK	20.00 20.40	18.1000 22.1000	16:47 16:32 16:31 16:30	934 66 200 134	20,3000 20,3000 20,1000 20,2000	6 1 2 4	1040 131 333 1802	20.0000 19.9000 19.8500 19.8000	20.4000 20.5000 20.6000 20.7000	2666 978 66 271	5 7 1 4
SANPL	542,4000	17:04	88	549.80	-0.29 %	91	542.2000	542.4000	873	110	59 762	[+]
SPL	537.00 549.80	494.9000 604.6000	17:00 17:00 17:00 17:00	135 10 10 118	542,4000 542,4000 542,4000 542,4000	1 2 1 1	47 1336 180 822	541.4000 539.0000 538.8000 538.6000	542.8000 543.0000 543.2000 543.4000	42 391 867 181	2 2 2 2
SANTANDER	42,2500	16:47	1	42.29	-0.08 %	100	41.9000	42.2500	199	2	91	[+]
SAN	41.99 42.29	38.0600 46.5100	12:45 11:57 11:42 11:33	2 30 15 1170	41,9850 41,9900 42,0150 42,0800	1 1 1 1	80 41 54 1	41.6050 41.5000 37.0000 0.1000	44.8000 45.0000 46.0000 48.0000	181 70 100 90	1 3 1 1
SANWIL	1,2500	16:48	3000	1.24	1.21 %	1000	1.2400	1.2500	3000	29	36	[+]
SNW	1.22 1.25	1.1150 1.3550	16:40 16:12 16:11 16:10	1000 1160 5 1000	1,2500 1,2350 1,2350 1,2350	2 2 1 2	3501 1490 1760 4018	1.2350 1.2300 1.2250 1.2200	1.2650 1.2700 1.2800 1.2900	1018 10 10 160	1 1 1 2
SAULETECH	1,3500	16:49	100	0.00	0.00 %	28598	PKC	PKC	36489	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	2 5 1 1	223 1243 10 10	1.4000 1.3500 1.3450 1.3400	0.6800 0.9700 1.3000 1.3150	9000 3125 1000 2800	1 1 1 1
SCANWAY	177,5000	17:00	1	174.50	4.41 %	5	175.5000	177.5000	7	6	1 077	[+]
SCW	170.00 178.50	140.0000 209.0000	17:00 17:00 16:49 16:49	21 4 42 14	177,5000 177,5000 175,0000 175,0000	1 3 4 1	58 52 90 15	175.0000 174.5000 174.0000 173.5000	178.0000 178.5000 179.0000 179.5000	76 170 290 45	4 4 3 2
SCPFL	143,4000	17:04	14	143.80	0.42 %	20	142.8000	143.8000	253	6	849	[+]
SCP	142.20 145.00	129.6000 158.0000	17:04 17:00 17:00 17:00	21 50 4 1	143,4000 143,4000 143,4000 143,4000	4 5 12 5	25 319 1377 170	142.4000 142.2000 142.0000 141.8000	144.0000 145.0000 145.2000 145.4000	755 1 440 10	1 1 2 1
SDSOPTIC	6,3000	16:46	2	6.60	-1.87 %	2	6.2600	6.3000	167	8	49	[+]
SDS	5.90 6.84	5.2800 7.9200	16:30 16:25 16:00 16:00	11 20 45 9	6,3000 6,3000 6,0000 6,0000	1 1 2 1	2 2 209 500	6.0600 6.0400 6.0000 5.9400	6.4400 6.4600 6.4800 6.5000	74 250 250 449	2 1 1 1
SECOGROUP	33,0000	16:32	56	30.60	7.84 %	250	32.0000	33.0000	74	1	18	[+]
SWG	30.60 33.00	27.6000 33.6000	16:32 14:22 13:48 13:33	111 54 243 88	33,0000 32,0000 31,0000 30,8000	1 1 1 1	53 382 1 50	30.2000 26.2000 26.0000 24.0000	33.2000 34.4000 35.0000 37.2000	240 19 94 5	1 1 1 1
SEDIVIO	8,6200	17:00	1	8.68	-0.92 %	91	8.3200	8.6200	99	1	12	[+]
SED	8.30 8.68	6.9600 10.4000	17:00 16:43 16:41 16:38	69 59 29 5	8,6200 8,3200 8,3200 8,3000	1 1 1 1	245 350 49 301	8.3000 8.2000 8.1600 8.1400	8.6400 8.6800 8.7000 8.7800	29 1209 2235 919	1 3 2 1
SEKO	9,2200	16:49	8	9.18	0.66 %	487	9.2200	9.3800	15	22	200	[+]
SEK	9.16 9.42	8.2800 10.0500	16:39 16:12 16:10 16:10	5 211 21 282	9,4000 9,4000 9,4000 9,2000	2 2 2 2	320 335 122 338	9.2000 9.1600 9.1000 9.0800	9.4000 9.4200 9.4400 9.4600	2574 317 50 181	6 3 1 3
SELENAFM	54,6000	17:00	11	53.60	1.87 %	50	54.2000	54.6000	1869	8	450	[+]
SEL	53.40 54.60	48.3000 58.8000	16:42 16:40 16:21 16:19	100 1 146 92	54,6000 54,6000 54,0000 54,0000	6 1 1 2	905 9 30 201	54.0000 53.8000 53.6000 53.4000	54.8000 55.0000 55.6000 55.8000	170 380 200 175	3 1 1 1
SELVITA	40,9000	17:02	43	40.60	0.74 %	5	40.8000	40.9000	12	97	3 940	[+]
SLV	40.30 41.20	36.6000 44.6000	17:00 17:00 17:00 17:00	1 34 26 42	40,9000 40,9000 40,9000 40,9000	2 4 6 5	1271 380 1390 1097	40.7000 40.6000 40.5000 40.4000	41.2000 41.3000 41.4000 41.5000	996 150 450 1045	3 2 1 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
SEVENET	2,4700	17:00	503	2.49	-1.20 %	1012	2.4700	2.5000	855	2	5	[+]
SEV	2.40 2.50	1.9950 2.9800	14:35 14:21 14:11 12:45	80 10 100 100	2,4900 2,4900 2,4200 2,5000	1 1 2 2	1000 4200 1019 1113	2.4600 2.4500 2.4100 2.4000	2.5700 2.5900 2.6000 2.7000	652 575 2578 1450	1 1 2 3
SFD	3,0000	16:41	4	3.00	0.00 %	180	2.9900	3.0000	1396	2	5	[+]
SFD	2.94 3.04	2.4000 3.6000	16:30 16:25 15:43 15:30	20 20 674 26	2,9900 2,9400 3,0000 3,0000	2 2 3 4	199 553 2187 3254	2.9400 2.9100 2.9000 2.8500	3.0600 3.0700 3.0900 3.1400	209 1100 20 4000	2 2 1 1
SFINKS	0,3690	17:00	971	0.36	1.37 %	9397	0.3520	0.3690	6029	271	97	[+]
SFS	0.35 0.37	0.3220 0.3920	17:00 17:00 17:00 17:00	3000 800 5128 6945	0,3690 0,3690 0,3690 0,3690	1 6 1 1	500 23583 4943 500	0.3510 0.3500 0.3490 0.3460	0.3700 0.3780 0.3790 0.3800	19978 8970 21030 6402	2 1 1 3
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	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	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	52,4000	17:00	5	51.80	1.55 %	6	52.0000	52.4000	66	7	372	[+]
SHO	51.20 52.40	46.7000 56.8000	16:49 16:49 16:49 16:49	100 75 100 20	52,4000 51,8000 51,8000 51,8000	3 1 3 6	414 5 124 189	51.8000 51.6000 51.4000 51.2000	52.8000 53.0000 53.2000 53.4000	234 252 93 106	3 3 3 2
SILVANO	4,8500	10:59	270	0.00	0.00 %	104	4.8000	4.8300	657	0	0	[+]
SFG	0.00 0.00	4.3700 5.3200	10:59 09:00 13:34 13:34	136 25 331 990	4,8500 4,8500 4,9900 4,9900	1 1 1 1	211 418 881 82	4.7700 4.7600 4.6000 4.5400	4.8400 4.8500 4.9500 4.9700	300 1416 136 134	1 2 1 1
SIMFABRIC	1,5200	17:00	250	1.52	-1.81 %	1165	1.5200	1.5380	714	23	35	[+]
SIM	1.51 1.54	1.3720 1.6760	16:49 16:38 16:38 16:30	547 10 1500 10	1,5200 1,5380 1,5140 1,5400	2 5 1 1	2487 5534 2000 227	1.5140 1.5100 1.5040 1.5020	1.5400 1.5440 1.5460 1.5480	4150 15 430 1206	2 1 1 2
SIMTERACT	5,1500	16:25	434	5.65	-8.85 %	2000	5.2500	5.7500	350	2	10	[+]
SMT	5.15 5.65	4.5200 6.7500	16:25 16:25 16:23 16:23	2 64 36 257	5,3500 5,3500 5,3500 5,4000	1 1 1 1	40 1188 70 148	5.2000 5.1500 4.9600 4.5200	5.8500 6.3000 6.3500 6.4000	210 129 97 2	1 1 2 1
SKARBIEC	33,0000	17:00	118	32.90	0.92 %	40	32.9000	33.2000	100	7	243	[+]
SKH	32.00 34.00	29.7000 36.1000	17:00 16:28 16:09 16:09	222 54 1 88	33,0000 32,9000 32,9000 32,9000	1 1 2 3	59 53 501 67	32.8000 32.6000 32.1000 32.0000	33.8000 34.0000 34.5000 34.6000	348 198 50 93	1 3 1 2
SKYLINE	1,3700	15:44	1000	1.37	-2.14 %	74	1.3600	1.3700	499	1	1	[+]
SKL	1.37 1.37	1.2400 1.5000	10:27 12:06 10:22 11:14	1004 210 88 166	1,4000 1,4000 1,4500 1,4400	2 1 1 1	8556 5000 1666 4000	1.3500 1.3000 1.2600 1.2500	1.4400 1.4500 1.5000 1.5200	3000 6846 900 2000	1 3 1 1
SNIEZKA	81,2000	16:43	4	80.40	1.00 %	13	81.2000	82.0000	843	0	5	[+]
SKA	80.40 82.00	72.4000 88.4000	15:03 15:03 14:56 13:49	16 1 3 11	82,0000 82,0000 82,0000 82,0000	1 1 1 3	99 12 19 45	81.0000 80.6000 80.2000 80.0000	82.2000 82.6000 82.8000 83.0000	109 18 299 68	2 1 4 2
SOFTBLUE	0,1680	16:38	5500	0.17	-0.59 %	2317	0.1625	0.1680	4500	253	42	[+]
SBE	0.16 0.17	0.1370 0.2050	16:38 16:36 16:35 16:12	3000 5750 1500 735	0,1625 0,1625 0,1625 0,1625	1 2 1 1	11500 10200 8200 1000	0.1605 0.1600 0.1580 0.1560	0.1685 0.1690 0.1695 0.1700	10000 2421 12999 27839	1 1 3 2
SOLARINOV	0,0524	17:00	460	0.05	2.75 %	5000	0.0470	0.0524	34540	427	22	[+]
SIN	0.05 0.06	0.0356 0.0660	17:00 16:48 16:40 16:39	1040 1 1041 35000	0,0524 0,0522 0,0480 0,0500	1 1 1 1	22328 34000 70000 42000	0.0466 0.0464 0.0462 0.0450	0.0526 0.0540 0.0580 0.0598	16000 74388 398 12610	1 1 1 1
SONEL	14,8000	17:00	200	14.70	1.02 %	120	14.7500	14.8000	382	2	28	[+]
SON	14.70 15.30	13.2500 16.1500	17:00 17:00 17:00 16:21	100 10 5 2	14,8000 14,8000 14,8000 15,0000	4 1 2 1	327 10 1030 110	14.7000 14.6500 14.6000 14.5500	15.0000 15.2000 15.3000 15.3500	243 559 10 188	2 2 1 2
SONKA	9,1600	16:48	20	9.16	0.00 %	20	8.8000	9.1200	20	11	101	[+]
SOK	8.68 9.18	7.3400 10.9500	16:48 16:48 16:48 16:48	20 20 20 20	9,1400 9,1000 9,0400 9,0000	1 3 1 1	20 2021 206 230	8.7200 8.7000 8.6800 8.6600	9.1400 9.1600 9.2200 9.2600	20 743 20 230	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
SPYROSOFT	570,0000	16:49	1	578.00	-1.04 %	30	572.0000	578.0000	20	0	237	[+]
SPR	570.00 580.00	522.0000 634.0000	16:47 16:37 16:37 16:37	17 10 31 9	570,0000 570,0000 570,0000 572,0000	1 1 4 3	19 20 57 41	570.0000 568.0000 566.0000 562.0000	580.0000 584.0000 586.0000 588.0000	92 10 11 14	2 1 3 3
STALEXP	3,1500	17:00	86	3.15	-0.32 %	2414	3.1500	3.1550	1585	126	397	[+]
STX	3.14 3.17	2.8350 3.4650	17:00 17:00 17:00 17:00	371 143 62 1191	3,1500 3,1500 3,1500 3,1500	1 3 4 2	634 2323 4852 1702	3.1400 3.1350 3.1300 3.1250	3.1600 3.1650 3.1700 3.1800	4671 1692 2461 3500	4 1 4 2
STALPROD	232,0000	17:00	6	234.00	-1.69 %	10	232.0000	233.0000	11	1	184	[+]
STP	232.00 235.00	211.0000 257.0000	17:00 16:35 16:35 16:35	1 4 10 1	232,0000 232,0000 232,0000 232,0000	4 6 3 1	46 241 75 20	231.0000 230.0000 228.0000 227.0000	234.0000 235.0000 236.0000 237.0000	64 212 50 25	2 3 3 2
STALPROFI	7,4800	17:00	5	7.44	0.54 %	2200	7.4600	7.4800	175	20	152	[+]
STF	7.38 7.50	6.7000 8.1800	17:00 16:43 16:36 16:36	40 2 158 90	7,4800 7,4800 7,4800 7,4800	3 3 3 1	654 339 374 10	7.4400 7.4200 7.4000 7.3800	7.5000 7.5200 7.5400 7.5600	1018 220 100 1321	5 2 1 4
STANDREW	13,2000	15:29	49	12.00	10.92 %	5	13.0000	13.8000	35	0	3	[+]
STD	12.00 14.20	9.6000 14.4000	15:28 15:28 15:28 15:28	13 10 9 5	14,2000 13,4000 13,3000 13,2000	1 1 1 1	10 10 10 2	12.7000 12.5000 12.3000 12.1000	14.0000 14.2000 14.3000 14.4000	10 10 58 120	1 1 1 1
STAPORKOW	4,5000	17:00	200	4.70	-4.26 %	1003	4.4600	4.5000	560	18	82	[+]
ZUK	4.26 4.70	4.2400 5.1500	17:00 16:18 15:27 15:14	5 3 2 3	4,5000 4,6000 4,6000 4,5000	1 3 2 1	1000 4700 3590 4401	4.4400 4.4000 4.3200 4.3000	4.6000 4.6800 4.7000 4.7800	2295 283 1885 100	2 1 1 1
STARWARD	10,5000	16:49	487	10.15	5.21 %	291	9.7200	10.4500	1324	8	86	[+]
STA	9.62 10.50	8.1200 12.1500	16:49 16:38 16:38 16:38	487 13 850 334	10,5000 10,5000 10,4000 10,4000	2 1 1 2	102 85 2 110	9.6400 9.6200 9.5400 9.5000	10.5000 10.6000 10.7000 10.7500	413 52 1337 384	3 1 2 1
STEMCELLS	0,4120	15:13	940	0.40	3.52 %	25	0.4100	0.4120	860	2	1	[+]
SCS	0.40 0.41	0.3200 0.4800	15:13 13:21 13:04 10:53	60 440 40 25	0,4120 0,4120 0,4120 0,4140	1 1 1 1	25 25 200 200	0.4080 0.4000 0.3800 0.3700	0.4140 0.4240 0.4260 0.4300	310 352 19934 400	1 1 2 1
SUNEX	3,9600	17:00	300	3.66	9.24 %	428	3.8700	3.9600	1252	67	259	[+]
SNX	3.66 3.97	3.2950 4.0250	17:00 17:00 17:00 17:00	548 395 67 382	3,9600 3,9600 3,9600 3,9600	1 1 1 1	1285 404 300 800	3.8500 3.8250 3.8200 3.8000	3.9800 3.9900 3.9950 4.0000	553 322 14500 1087	3 1 2 5
SUNTECH	1,3500	16:49	1144	1.36	-2.53 %	2522	1.3500	1.3600	1409	28	38	[+]
SUN	1.35 1.39	1.0900 1.6300	16:44 16:06 15:19 14:52	10 391 55 1000	1,3500 1,3600 1,3500 1,3650	1 3 1 1	5000 21807 100 8	1.3450 1.3400 1.3350 1.3300	1.3750 1.3800 1.3900 1.4000	300 1225 826 890	5 2 1 1
SWMANSION	37,0000	15:12	16	37.60	-1.60 %	144	37.0000	38.0000	1991	0	12	[+]
SWM	37.00 38.00	30.2000 45.0000	15:12 14:08 13:39 13:39	14 6 9 5	37,2000 37,2000 38,0000 38,0000	1 1 1 2	302 50 50 51	36.0000 35.6000 35.2000 35.0000	38.2000 38.4000 38.6000 38.8000	25 308 150 5	2 2 1 1
SYGNITY	88,4000	17:00	1	89.00	0.23 %	47	88.4000	89.8000	159	7	606	[+]
SGN	86.80 89.80	80.2000 97.8000	17:00 17:00 17:00 17:00	1 1 1 12	88,4000 88,4000 88,4000 88,4000	2 4 2 2	64 198 96 17	88.2000 88.0000 87.6000 87.4000	90.0000 90.2000 90.4000 90.6000	482 25 2 176	3 1 1 1
SYNEKTIK	275,0000	17:00	119	276.20	0.51 %	632	275.0000	276.6000	1	23	6 267	[+]
SNT	273.80 279.20	248.6000 303.8000	17:00 17:00 17:00 17:00	3 8 51 3	275,0000 275,0000 275,0000 275,0000	2 1 1 2	55 5 1 79	274.8000 274.6000 274.4000 274.2000	276.8000 277.0000 277.2000 277.4000	60 323 58 103	2 4 2 2
SYNERGA	0,5720	17:00	9	0.55	-1.04 %	839	0.5280	0.5720	141	21	12	[+]
SNG	0.52 0.59	0.4400 0.6600	16:34 16:34 15:12 14:26	3061 150 21 1751	0,5280 0,5280 0,5740 0,5200	2 1 1 1	2149 3000 4000 670	0.5260 0.5220 0.5200 0.5140	0.5740 0.5760 0.5780 0.5800	1730 1500 5000 4708	1 1 1 2
SYNTHAVERSE	3,5300	17:02	620	3.55	0.00 %	10	3.5250	3.5300	8471	330	1 161	[+]
SVE	3.51 3.55	3.1950 3.9050	17:00 17:00 17:00 17:00	492 150 1261 300	3,5300 3,5300 3,5300 3,5300	2 3 7 6	4210 1619 12071 5879	3.5200 3.5150 3.5100 3.5050	3.5350 3.5400 3.5450 3.5500	1042 1050 400 3000	2 2 1 3
SZAR	0,0970	16:16	28000	0.10	1.57 %	3002	0.0965	0.0970	58000	35	3	[+]
SZR	0.09 0.10	0.0670 0.1240	16:16 11:30 11:29 09:32	998 1 350 1	0,0965 0,0975 0,0850 0,0980	1 1 1 1	9650 5000 2000 7998	0.0840 0.0835 0.0820 0.0810	0.0975 0.0980 0.0990 0.1040	5000 139290 2029 7000	1 1 1 1
TALEX	19,8000	09:01	2	19.80	0.00 %	80	18.6000	20.6000	80	0	0	[+]
TLX	19.80 19.80	17.9000 21.6000	09:01 09:01 09:01 09:01	2 2 2 2	19,8000 19,8000 19,8000 19,8000	1 1 1 1	1 3 30 40	18.5000 18.0000 17.8000 17.0000	21.6000 21.8000 22.8000 23.0000	150 225 250 44	1 1 1 2
TAMEX	2,4400	13:24	655	2.44	-4.69 %	224	2.4200	2.6000	50	2	5	[+]
TOS	2.42 2.52	1.9600 2.9200	10:37 10:22 09:07 09:06	756 8 344 109	2,4200 2,5200 2,5000 2,4600	1 1 1 1	290 792 30 298	2.1800 2.1600 2.0600 2.0400	2.6600 2.7000 2.7200 2.7400	870 200 300 385	1 1 1 1
TARCZYNSKI	121,0000	16:24	1	122.50	-1.22 %	8	121.0000	121.5000	83	2	292	[+]
TAR	117.00 123.00	110.5000 134.5000	16:04 15:40 14:46 14:33	170 15 1 1	121,5000 121,5000 121,0000 121,5000	1 1 2 2	1 1 151 6	120.0000 119.5000 119.0000 118.5000	122.0000 122.5000 123.0000 123.5000	1 212 792 67	1 2 5 3
TATRY MOUNTAIN	89,0000	13:51	1	88.00	-1.11 %	24	89.0000	104.0000	7	0	11	[+]
TMR	87.50 89.00	79.5000 96.5000	12:49 12:48 12:45 12:42	19 23 23 30	88,0000 88,0000 88,0000 88,0000	1 1 1 2	23 116 2 3	88.0000 87.5000 86.5000 86.0000	105.0000 107.0000 109.0000 110.0000	50 391 448 500	2 2 4 1
TAURONPE	8,6800	17:01	500	8.86	-2.14 %	1771	8.6800	8.6860	929	1 310	11 378	[+]
TPE	8.60 8.90	7.9740 9.7420	17:00 17:00 17:00 17:00	521 1000 80 420	8,6800 8,6800 8,6800 8,6800	3 2 5 3	1110 6165 3239 14431	8.6700 8.6680 8.6600 8.6580	8.6880 8.6920 8.6940 8.6960	535 1940 1385 2395	1 2 1 2
TAXNET	2,0000	17:00	55	1.84	8.11 %	220	1.8300	2.0000	540	33	62	[+]
TXN	1.84 2.00	1.4800 2.2000	17:00 17:00 17:00 17:00	50 50 50 50	2,0000 2,0000 2,0000 2,0000	1 5 1 2	100 920 200 469	1.8200 1.8000 1.7500 1.7200	2.0600 2.0800 2.1000 2.1400	20 30 50 100	1 1 1 1
TELEMEDPL	0,4500	15:00	45	0.45	0.00 %	500	0.4400	0.4500	309	1	0	[+]
TMP	0.45 0.45	0.3600 0.5400	15:00 15:00 15:00 15:00	30 600 16 42	0,4500 0,4500 0,4500 0,4500	2 1 1 1	1690 100 4200 100	0.4000 0.3600 0.3500 0.3000	0.4940 0.4980 0.5000 0.6250	119 812 53343 100	2 1 2 1
TELESTRADA	23,6000	16:07	40	23.40	-0.84 %	50	23.0000	23.6000	160	0	3	[+]
TLS	23.40 23.60	18.8000 28.0000	16:07 15:57 15:56 15:56	85 4 1 1	23,4000 23,8000 23,8000 23,8000	3 1 1 2	178 1 50 254	22.8000 22.4000 22.0000 21.0000	23.8000 24.0000 24.8000 25.0000	85 165 150 99	1 1 1 1
TELGAM	0,4520	17:00	4700	0.49	-6.22 %	5300	0.4520	0.4700	4580	29	13	[+]
TLG	0.45 0.49	0.3910 0.5840	16:07 16:07 16:07 15:37	436 500 3994 6	0,4510 0,4530 0,4540 0,4540	1 1 1 1	2704 1000 500 1970	0.4510 0.4450 0.4420 0.4410	0.4800 0.4870 0.4880 0.4890	5000 4113 5428 18134	1 2 2 1
TENDERHUT	5,8000	16:45	20	5.88	-1.36 %	95	5.6800	5.8600	20	1	4	[+]
THG	5.68 5.90	5.3000 6.4600	16:14 16:14 16:14 16:14	5 20 65 20	5,6800 5,7000 5,7200 5,7200	1 1 1 1	20 20 20 12	5.6600 5.6400 5.6200 5.6000	5.8800 5.9200 5.9800 6.0000	20 20 20 20	1 1 1 1
TERMOEXP	13,6000	14:38	1	0.00	0.00 %	30	12.9000	13.6000	20	0	0	[+]
TME	0.00 0.00	10.9000 16.3000	09:00 16:32 15:41 15:04	7 1 40 74	12,8000 13,7000 13,0000 13,6000	1 1 1 1	82 63 165 64	12.8000 11.6000 11.0000 10.4000	13.7000 14.0000 14.4000 14.5000	83 24 48 227	1 1 1 1
TERMOREX	0,6850	16:43	172	0.67	2.24 %	500	0.6650	0.6850	328	2	1	[+]
TRR	0.67 0.69	0.6050 0.7350	16:43 15:04 15:10 09:20	1515 485 15 18	0,6700 0,6700 0,6700 0,6800	1 1 1 1	500 500 500 500	0.6600 0.6550 0.6500 0.6450	0.6900 0.6950 0.7000 0.7050	3264 5500 99209 500	2 3 4 1
TESGAS	1,8850	17:00	254	1.92	-1.82 %	746	1.8850	1.9750	1000	55	103	[+]
TSG	1.86 1.92	1.7300 2.1100	16:45 16:44 16:44 16:44	1000 4500 135 7338	1,9100 1,9200 1,9200 1,9200	2 2 3 1	833 1030 965 746	1.8800 1.8700 1.8650 1.8600	1.9800 1.9950 2.0200 2.0300	800 800 1220 767	1 1 2 2
TEXT	39,0600	17:01	51	38.00	2.79 %	342	39.0600	39.0800	650	170	6 492	[+]
TXT	37.62 39.20	34.2000 41.8000	17:01 17:00 17:00 17:00	64 94 40 40	39,0600 39,0600 39,0600 39,0600	1 1 3 1	500 40 115 30	39.0000 38.9400 38.9000 38.8600	39.1000 39.1200 39.1400 39.1600	291 430 700 658	4 1 1 3
THEDUST	0,7940	15:00	125	0.86	-7.67 %	130	0.8000	0.8000	130	5	4	[+]
THD	0.79 0.86	0.6880 1.0300	15:00 15:00 15:00 15:00	1000 200 200 100	0,7940 0,7940 0,7940 0,7940	1 1 1 1	1258 100 800 500	0.7900 0.7720 0.7700 0.7500	0.8600 0.8980 0.9000 0.9180	2380 100 1400 200	3 1 1 1
TNTPROENR	0,8440	12:18	649	0.00	0.00 %	480	PKC	PKC	5028	0	0	[+]
TNT	0.00 0.00	0.6760 1.0100	11:02 11:00 11:00 11:00	150 1000 1294 643	0,8440 0,8440 0,8440 0,8440	1 1 2 1	50 12 3842 2222	0.8660 0.8500 0.8440 0.8420	0.7900 0.8000 0.8400 0.8440	1457 1500 200 300	1 1 2 1
TORPOL	57,4000	17:01	160	56.50	1.59 %	127	57.0000	57.4000	540	16	910	[+]
TOR	56.40 57.50	50.9000 62.1000	17:00 17:00 17:00 17:00	40 3 34 50	57,4000 57,4000 57,4000 57,4000	6 3 1 6	675 166 1 607	56.8000 56.7000 56.6000 56.5000	57.5000 57.6000 57.7000 57.8000	642 258 1 412	2 2 1 2
TOYA	9,3100	17:04	252	9.28	0.54 %	1794	9.3000	9.3500	47	70	653	[+]
TOA	9.26 9.50	8.3600 10.2000	17:03 17:00 17:00 17:00	515 233 67 193	9,3100 9,3100 9,3100 9,3100	2 2 1 4	423 3111 421 2178	9.2900 9.2800 9.2700 9.2600	9.3700 9.3800 9.3900 9.4300	100 4957 993 421	1 1 1 1
TRAKCJA	3,2300	17:00	150	3.19	1.41 %	255	3.2150	3.2300	438	133	424	[+]
TRK	3.15 3.25	2.8700 3.5000	16:49 16:49 16:49 16:49	502 174 30 200	3,2350 3,2400 3,2400 3,2400	1 1 4 1	1242 1161 14895 1161	3.2100 3.2050 3.2000 3.1950	3.2350 3.2500 3.2550 3.2600	2498 1047 20 9163	2 3 2 6
TRANSPOL	3,8000	15:46	118	3.76	1.06 %	400	3.7700	3.7900	1300	3	11	[+]
TRN	3.73 3.80	3.3900 4.1300	15:46 14:27 14:27 12:14	251 473 629 334	3,8000 3,8000 3,8000 3,8000	1 2 1 1	500 286 10 5	3.7500 3.7300 3.7200 3.7100	3.8300 3.8400 3.8700 3.8800	10 150 621 1100	1 1 3 2
TREX	1,3200	15:10	500	1.40	1.54 %	100	1.3100	1.4000	100	2	2	[+]
TRX	1.32 1.43	1.1200 1.6800	14:34 14:29 14:24 13:24	50 100 531 143	1,4300 1,3200 1,4100 1,4100	2 2 2 2	108 111 110 600	1.3000 1.2900 1.2800 1.2600	1.4100 1.4200 1.4300 1.4500	844 250 157 1867	2 1 2 5
TRUEGAMES	0,2410	17:00	233	0.27	-15.14 %	2465	0.2410	0.2820	9915	30	8	[+]
TGS	0.23 0.28	0.2160 0.3240	17:00 16:38 16:38 16:14	100 85 530 6900	0,2410 0,2820 0,2800 0,2500	1 1 1 1	3540 4000 10000 1000	0.2400 0.2320 0.2310 0.2300	0.2830 0.2840 0.2850 0.2880	11 3791 10565 400	1 2 1 1
TSGAMES	87,1000	17:03	400	87.00	0.11 %	325	87.1000	87.3000	25	19	1 660	[+]
TEN	86.00 88.10	78.3000 95.7000	17:00 17:00 17:00 17:00	25 60 20 20	87,1000 87,1000 87,1000 87,1000	5 1 2 2	265 20 127 210	87.0000 86.9000 86.8000 86.6000	87.4000 87.5000 87.6000 87.7000	11 106 145 442	1 2 2 3
UFGAMES	0,9800	15:15	1	0.99	-1.01 %	90	0.9600	0.9800	99	0	0	[+]
UFG	0.96 0.99	0.7900 1.1800	14:22 10:02 09:20 09:02	10 12 15 1748	0,9600 0,9850 0,9900 0,9700	1 1 1 1	100 100 799 800	0.9500 0.9100 0.9050 0.8950	0.9850 0.9900 1.0200 1.0300	1188 137 100 1489	1 1 1 1
ULMA	60,5000	15:29	6	57.00	0.00 %	79	60.5000	61.0000	26	0	28	[+]
ULM	57.00 60.50	51.5000 62.5000	15:29 15:25 15:25 15:25	15 6 12 12	60,5000 59,5000 59,5000 59,5000	2 1 2 1	118 12 104 94	57.0000 55.0000 54.0000 52.0000	61.5000 62.0000 63.5000 64.5000	99 800 34 34	3 4 1 1
ULTGAMES	11,2000	17:00	524	11.30	-4.27 %	67	11.1500	11.2000	2035	9	98	[+]
ULG	11.20 11.65	10.2000 12.4000	17:00 17:00 17:00 17:00	47 453 9 147	11,2000 11,2000 11,2000 11,2000	4 6 7 1	657 11 2751 22	11.1000 11.0500 11.0000 10.9500	11.6000 11.6500 11.7000 11.8000	399 103 50 460	1 1 1 2
UNIBEP	13,8000	16:46	1	13.80	-0.72 %	50	13.7500	13.8000	45	2	30	[+]
UNI	13.70 13.90	12.4500 15.1500	14:43 14:41 14:33 14:30	293 130 1 3	13,7000 13,7000 13,8000 13,8000	4 1 4 1	260 200 1452 555	13.7000 13.6500 13.6000 13.5500	13.8500 13.9000 14.0000 14.0500	125 1913 1984 50	1 1 7 1
UNICREDIT	294,0000	15:08	2	299.00	0.00 %	100	290.0000	299.0000	3	0	86	[+]
UCG	292.30 299.00	269.1000 328.9000	12:38 11:57 11:53 11:26	26 31 2 205	292,3000 292,4000 294,0000 295,5000	1 0 0 0	20 0 0 0	280.0000 0.0000 0.0000 0.0000	323.7000 345.0000 0.0000 0.0000	3 8 0 0	1 1 0 0
UNIFIED	0,1850	15:00	5	0.00	0.00 %	9500	0.1650	0.1850	3291	0	0	[+]
UFC	0.00 0.00	0.1480 0.2220	11:29 11:16 11:12 11:03	1667 333 167 233	0,1660 0,1660 0,1660 0,1660	1 2 1 0	6513 12034 10 0	0.1540 0.1500 0.0100 0.0000	0.1870 0.1900 0.1990 0.2000	4982 13185 3892 6500	1 2 1 1
UNIMOT	127,0000	17:00	5	126.20	0.63 %	27	126.8000	127.0000	15	3	379	[+]
UNT	125.00 127.80	113.6000 138.8000	16:48 16:48 16:48 16:45	20 28 10 2	127,0000 127,0000 126,8000 126,8000	1 2 5 2	5 111 127 30	126.4000 126.0000 125.6000 125.2000	127.2000 127.4000 127.6000 127.8000	274 138 101 506	2 3 2 2
URTESTE	40,0000	16:07	23	37.40	7.53 %	1	38.6000	40.0000	147	1	32	[+]
URT	37.40 41.10	33.7000 41.1000	16:07 16:07 16:07 15:33	10 47 20 55	39,4000 39,0000 38,9000 39,0000	1 1 1 1	50 279 20 29	38.5000 38.4000 38.3000 38.2000	40.4000 40.5000 41.0000 41.1000	30 41 11 24	1 1 2 1
VARSAV	0,3730	17:00	200	0.37	-3.37 %	3700	0.3640	0.3730	2300	100	37	[+]
VAR	0.36 0.38	0.2920 0.4380	16:49 16:47 16:46 16:40	9000 3000 500 500	0,3650 0,3660 0,3670 0,3670	1 1 1 1	3500 28 2000 400	0.3630 0.3620 0.3610 0.3560	0.3740 0.3750 0.3760 0.3780	2307 500 5500 4082	1 1 2 1
VEE	11,3000	16:40	5	11.60	-2.59 %	56	11.1000	11.3000	79	1	15	[+]
VEE	11.05 11.70	9.2800 13.9000	16:34 16:11 16:06 12:59	200 5 5 5	11,2000 11,3000 11,1000 11,4500	3 2 1 1	192 400 125 10	11.0500 11.0000 10.9000 10.8500	11.3500 11.4000 11.5000 11.5500	165 509 1 477	1 3 1 1
VERBICOM	1,4400	16:14	50	1.40	-4.00 %	20	1.3400	1.4400	50	2	3	[+]
VRB	1.30 1.44	1.1200 1.6800	16:14 12:51 12:51 12:51	100 8 80 50	1,4300 1,4200 1,4200 1,4100	1 1 1 1	20 8 30 20	1.3200 1.3100 1.3000 1.2800	1.4500 1.4600 1.4700 1.4800	100 100 130 150	1 1 1 1
VERCOM	127,4000	17:00	1	124.60	2.25 %	40	126.2000	127.4000	565	2	309	[+]
VRC	124.00 127.40	112.2000 137.0000	17:00 17:00 16:49 16:49	19 2 1 1	127,4000 127,4000 127,4000 127,4000	2 1 1 1	779 62 10 1	126.0000 125.6000 125.4000 125.0000	127.6000 128.0000 128.4000 128.6000	109 222 145 80	3 4 3 1
VIDIS	4,9800	09:01	2	4.98	0.00 %	186	4.4400	4.9800	92	0	0	[+]
VDS	4.98 4.98	4.0000 5.9500	09:01 09:02 09:02 10:54	2 2 2 20	4,9800 4,9800 4,9800 4,6800	1 2 1 0	159 581 285 0	4.1000 4.0000 0.0100 0.0000	5.0000 5.2500 5.9000 5.9500	14 27 230 200	1 1 1 1
VIGOSYS	442,0000	17:00	1	435.00	0.00 %	44	442.0000	443.0000	4	1	589	[+]
VGO	428.00 451.00	392.0000 478.0000	17:00 17:00 17:00 16:48	4 3 3 2	442,0000 442,0000 442,0000 443,0000	3 3 1 1	17 58 2 8	441.0000 440.0000 439.0000 436.0000	446.0000 450.0000 451.0000 452.0000	1 4 12 10	1 1 2 1
VINDEXUS	12,9000	17:00	1	12.40	3.61 %	379	12.8500	12.9000	851	33	419	[+]
VIN	12.40 12.95	11.2000 13.6000	16:49 16:19 16:07 15:59	3 50 100 88	12,9500 12,8500 12,8500 12,9000	2 2 2 1	501 792 1430 500	12.8000 12.7000 12.6500 12.6000	12.9500 13.0000 13.0500 13.1000	4892 11311 100 500	2 9 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14950	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 0	25000 50000 160000 0	0.0175 0.0120 0.0105 0.0000	0.0150 0.0170 0.0175 0.0180	9148 100000 953379 12500	1 1 1 1
VIVID	0,6540	16:49	2895	0.68	-4.39 %	900	0.6440	0.6500	3000	267	173	[+]
VVD	0.62 0.68	0.6140 0.7500	16:44 16:44 16:44 16:44	470 600 200 300	0,6420 0,6420 0,6440 0,6440	4 5 1 2	5260 6430 30 3226	0.6420 0.6400 0.6380 0.6360	0.6520 0.6540 0.6580 0.6600	2000 10605 26 65	1 1 1 3
VOOLT	1,9850	16:42	5	1.84	3.39 %	100	1.8800	1.9600	100	1	2	[+]
VLT	1.84 1.99	1.4750 2.2000	14:42 12:48 12:48 11:39	100 75 150 155	1,8700 1,9750 1,9750 1,9500	1 1 1 1	200 1500 51 99	1.8600 1.8500 1.8400 1.8350	1.9850 1.9900 1.9950 2.0200	145 281 100 80	1 1 1 1
VOTUM	44,9500	17:00	35	45.50	-0.11 %	345	44.9500	45.4000	14	14	641	[+]
VOT	44.50 45.60	40.9500 50.0000	17:00 17:00 17:00 17:00	1 30 10 10	44,9500 44,9500 44,9500 44,9500	1 1 2 3	130 1 104 645	44.9000 44.8000 44.7500 44.7000	45.4500 45.5000 45.5500 45.6000	889 20 89 1300	2 2 3 2
VOXEL	120,8000	17:00	11	119.20	1.00 %	108	120.2000	120.8000	6	10	1 174	[+]
VOX	118.80 121.60	107.4000 131.0000	16:49 16:49 16:48 16:47	1 14 5 21	120,8000 120,8000 120,2000 120,2000	2 2 3 3	100 210 112 221	120.0000 119.8000 119.6000 119.4000	121.0000 121.2000 121.4000 121.6000	33 20 40 20	3 2 2 2
VRFABRIC	3,3000	16:17	10	3.22	1.85 %	688	3.1800	3.2800	1250	14	46	[+]
VFA	3.15 3.30	2.5800 3.8600	16:16 16:15 16:15 16:15	10 190 220 90	3,2900 3,2800 3,2800 3,2800	1 1 2 1	20 20 321 20	3.1600 3.1300 3.1200 3.0700	3.2900 3.3000 3.3100 3.3300	20 477 40 20	1 4 1 1
VRFACTORY	0,1810	17:00	1000	0.18	-3.72 %	12089	0.1800	0.1870	4973	131	24	[+]
VRF	0.17 0.19	0.1440 0.2160	17:00 16:46 15:57 14:54	18000 45 5 10000	0,1810 0,1820 0,1820 0,1820	1 3 5 2	1000 2121 11541 8000	0.1760 0.1750 0.1740 0.1720	0.1890 0.1900 0.1910 0.1930	320 7856 6863 5659	2 2 1 1
VRGSA	4,8800	17:03	270	4.92	-0.81 %	665	4.8700	4.8800	3324	76	376	[+]
VRG	4.83 4.98	4.4300 5.4000	17:00 17:00 17:00 17:00	519 81 130 70	4,8800 4,8800 4,8800 4,8800	1 1 2 3	370 577 2500 2393	4.8500 4.8400 4.8300 4.8200	4.9000 4.9500 4.9700 4.9800	1081 1000 500 1750	1 1 1 2
WARIMPEX	2,3500	17:00	10	2.34	0.00 %	492	2.3300	2.3500	840	36	85	[+]
WXF	2.32 2.36	2.1100 2.5700	16:36 16:36 16:34 16:34	141 859 3000 150	2,3200 2,3200 2,3200 2,3200	3 2 6 1	2518 4213 3951 1741	2.3200 2.3100 2.3000 2.2900	2.3600 2.3700 2.3800 2.3900	1318 1269 3572 2205	2 1 2 3
WASKO	2,2200	16:41	9	1.68	30.97 %	2700	PKC	PKC	2000	496	982	[+]
WAS	1.67 2.22	2.0000 2.4400	16:41 16:40 16:40 16:40	1 491 578 3931	2,1800 2,2200 2,2200 2,2200	2 2 1 1	4991 1300 1000 1076	2.2800 2.2200 2.2000 2.1800	2.2000 2.2100 2.2200 2.2300	910 1255 1790 269	1 2 2 1
WAWEL	700,0000	17:03	1	706.00	-0.28 %	34	700.0000	704.0000	14	0	27	[+]
WWL	700.00 710.00	636.0000 776.0000	17:00 16:47 16:35 13:23	1 4 1 1	700,0000 700,0000 700,0000 700,0000	6 3 1 2	49 12 5 18	696.0000 694.0000 692.0000 690.0000	706.0000 708.0000 710.0000 714.0000	150 45 118 17	1 4 6 3
WERTHHOLZ	0,1730	17:04	3000	0.18	-2.81 %	59	0.1720	0.1730	6144	179	31	[+]
WHH	0.17 0.18	0.1440 0.2160	17:04 17:03 17:00 17:00	5000 856 13000 20000	0,1730 0,1730 0,1730 0,1730	2 1 1 0	6233 4900 10 0	0.1700 0.1440 0.1000 0.0000	0.1990 0.2020 0.2380 0.2500	3762 40422 7354 4000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	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	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5000 0.5450 0.5500	480 3500 2500 5000	1 1 1 1
WIELTON	5,5400	17:01	200	5.51	0.54 %	7714	5.5400	5.5600	2	228	1 261	[+]
WLT	5.50 5.57	4.9600 6.0600	17:00 17:00 17:00 17:00	1500 2000 1500 3201	5,5400 5,5400 5,5400 5,5400	2 4 9 38	255 5143 19609 82172	5.5300 5.5200 5.5100 5.5000	5.5700 5.5800 5.5900 5.6000	17067 130 1163 4106	2 1 5 6
WIERZYCL	0,5500	16:46	40	0.54	3.00 %	1	0.5500	0.5520	40	3	1	[+]
WRL	0.54 0.55	0.4290 0.6420	16:46 16:29 16:26 16:26	960 857 2 200	0,5500 0,5500 0,5500 0,5480	1 1 1 1	40 40 20 20	0.5380 0.5360 0.5340 0.5320	0.5540 0.5560 0.5580 0.5600	40 240 9 40	1 2 1 1
WIKANA	7,1000	15:38	1	6.80	0.00 %	1150	6.8000	7.0000	90	3	17	[+]
WIK	6.75 7.10	6.1500 7.4500	15:33 15:10 15:08 12:43	150 1 1100 1	6,7500 7,1000 6,9000 7,1000	2 1 1 1	1048 891 1495 9	6.7500 6.7000 6.6500 6.6000	7.1000 7.2000 7.6000 8.0000	5574 25 6479 3654	4 1 2 4
WIRTUALNA	59,1000	17:02	3160	59.70	-0.17 %	1305	59.0000	59.1000	382	51	3 011	[+]
WPL	59.00 59.80	53.8000 65.6000	17:00 17:00 17:00 17:00	117 68 32 110	59,1000 59,1000 59,1000 59,1000	2 8 2 2	7 1097 466 444	58.9000 58.8000 58.7000 58.6000	59.4000 59.5000 59.6000 59.7000	400 639 509 536	1 3 3 2
WITTCHEN	15,0400	17:00	14	15.14	-0.79 %	1786	15.0400	15.0600	4124	80	1 200	[+]
WTN	15.00 15.22	13.6400 16.6400	17:00 17:00 17:00 17:00	131 4900 60 200	15,0400 15,0400 15,0400 15,0400	2 27 8 5	300 5342 559 754	15.0200 15.0000 14.9800 14.9600	15.0800 15.1000 15.1200 15.1400	18 380 2517 803	1 5 11 2
WOODPCKR	2,5000	17:02	292	2.40	4.17 %	5	2.4600	2.5000	71	43	102	[+]
WPR	2.34 2.64	2.1600 2.6400	17:02 17:00 16:49 16:23	365 15 140 606	2,5000 2,5000 2,5200 2,6400	1 1 3 2	100 15 2432 248	2.4500 2.4000 2.3500 2.3400	2.6300 2.6600 2.6700 2.6900	20 710 5 10	1 1 1 1
XBSPROLOG	84,5000	15:30	17	84.00	0.60 %	25	83.5000	84.5000	28	0	4	[+]
XBS	82.50 84.50	67.5000 100.0000	14:16 13:18 13:17 13:17	7 4 1 1	84,5000 84,5000 84,5000 84,0000	2 2 1 3	35 22 3 31	80.5000 80.0000 78.5000 78.0000	85.0000 87.5000 88.5000 89.0000	174 23 5 1	2 1 1 1
XPLUS	2,3900	16:25	1	2.24	5.75 %	965	2.3500	2.3900	180	4	8	[+]
XPL	2.23 2.39	2.0200 2.4600	16:25 16:05 16:05 16:03	5 100 100 200	2,3700 2,3400 2,3400 2,3300	1 1 1 1	50 50 100 200	2.2500 2.2400 2.2200 2.2100	2.4000 2.4200 2.4400 2.4500	745 50 100 100	3 1 1 1
XTB	71,0400	17:01	16356	71.16	0.06 %	81	71.0000	71.0600	250	299	21 266	[+]
XTB	70.46 71.62	64.0600 78.2600	17:01 17:00 17:00 17:00	6184 43 6417 40	71,0400 71,0400 71,0400 71,0400	1 2 3 2	198 150 772 547	70.9600 70.9200 70.9000 70.8200	71.0800 71.1000 71.1200 71.1400	5034 165 201 345	3 3 2 2
XTPL	71,0000	17:00	9	71.90	-1.25 %	98	70.4000	71.0000	13	10	679	[+]
XTP	70.00 71.90	64.8000 79.0000	17:00 16:48 16:46 16:46	21 4 62 75	71,0000 70,7000 70,4000 70,5000	1 3 3 5	22 81 26 258	70.3000 70.2000 70.1000 70.0000	71.4000 71.5000 71.8000 73.0000	110 65 49 63	2 2 1 2
YARRL	6,5800	16:38	189	6.78	-2.95 %	348	6.5800	6.6600	300	7	45	[+]
YRL	6.54 6.78	6.1200 7.4400	16:37 16:37 16:37 16:37	2 2 280 527	6,6200 6,6600 6,6800 6,7000	2 1 3 5	210 10 29 230	6.5600 6.5400 6.5200 6.5000	6.6800 6.7000 6.7600 6.7800	500 500 215 3	1 1 3 1
ZABKA	22,8900	17:04	120	22.93	-0.82 %	1070	22.8800	22.8900	14568	1 160	26 647	[+]
ZAB	22.86 23.21	20.6400 25.2200	17:00 17:00 17:00 17:00	100 222 165 4	22,8900 22,8900 22,8900 22,8900	3 3 7 3	1222 2131 4320 1949	22.8700 22.8600 22.8500 22.8400	22.9000 22.9300 22.9500 22.9700	10066 175 50 2269	2 1 1 3
ZAMET	0,7700	17:00	1896	0.77	0.52 %	1250	0.7620	0.7700	4	52	40	[+]
ZMT	0.76 0.77	0.6900 0.8420	17:00 16:47 16:46 16:46	100 250 2650 1204	0,7700 0,7700 0,7700 0,7680	4 1 1 1	12947 497 154 30	0.7600 0.7580 0.7560 0.7540	0.7740 0.7760 0.7780 0.7840	16500 500 30 2023	2 1 1 1
ZENERIS	3,5200	16:35	949	3.81	-9.74 %	13	3.5900	3.6900	200	16	56	[+]
ZEN	3.50 3.94	3.0500 4.5700	16:35 16:35 16:35 16:35	65 10 3 60	3,5200 3,5300 3,5300 3,6100	1 1 1 1	8 3 51 14	3.5400 3.5300 3.5200 3.5000	3.7000 3.8000 3.8400 3.8500	10 10 29 1250	1 1 3 1
ZEPAK	17,4800	17:03	66	15.84	9.25 %	10	17.4000	17.4800	217	78	1 287	[+]
ZEP	15.50 17.60	15.6800 19.1600	17:03 17:02 17:01 17:00	98 2 170 230	17,4800 17,4800 17,4800 17,4800	5 3 1 2	3079 432 150 666	17.3000 17.1000 17.0800 17.0400	17.5000 17.5200 17.5800 17.6000	130 500 90 498	2 1 1 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	60362	PKC	PKC	279328	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 1 1	5000 2000 4114 4319	0.0700 0.0620 0.0610 0.0600	0.0280 0.0300 0.0360 0.0490	300 150 7190 150000	1 1 1 1
ZREMB	7,1000	17:02	1500	7.20	-1.39 %	139	7.0900	7.1100	172	130	919	[+]
ZRE	7.03 7.20	6.4800 7.9200	17:00 17:00 17:00 17:00	408 194 1398 225	7,1000 7,1000 7,1000 7,1000	1 1 2 2	4418 50 1103 154	7.0800 7.0700 7.0500 7.0400	7.1200 7.1400 7.1500 7.1600	8515 925 2 788	1 3 1 2
ZUE	11,7500	17:02	120	11.05	6.33 %	351	11.5500	11.8000	552	65	739	[+]
ZUE	11.00 11.80	9.9600 12.1500	17:00 16:47 16:24 16:24	5 93 68 2	11,7500 11,5500 11,8000 11,8000	2 2 3 3	900 650 432 1378	11.5000 11.4500 11.4000 11.3500	11.9000 11.9500 12.0000 12.1000	2454 1515 2403 1510	3 2 7 4

GPW	Świat	Waluty

Notowania GPW
WIG	116148.7	-0.36%	17:09
WIG20	3155.6	-0.57%	17:09
WIG20 Fut	3180.0	-0.78%	17:04
WIG20USD	880.4	-0.52%	17:15
mWIG40	8123.6	+0.09%	17:09
sWIG80	28961.9	+0.28%	17:09

Notowania Świat
S&P500	6899.6	+0.31%	18:46
Nasdaq	23515.7	+0.37%	18:46
Nikkei	50412.9	+0.02%	7:45
DAX	24337.1	+0.22%	17:31
Ropa WTI	58.2	+0.31%	18:46
Złoto	4476.9	+0.76%	18:47

Notowania Waluty
EUR/PLN	4.22039	+0.09%	18:47
CHF/PLN	4.54246	+0.30%	18:47
USD/PLN	3.58487	-0.02%	18:47
EUR/USD	1.17728	+0.12%	18:47
GBP/USD	1.34757	+0.08%	18:47
USD/JPY	156.290	-0.47%	18:47

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
COMPREMUM	1.18	31.11%
WASKO	2.22	30.97%
PURE	3.70	16.35%
CLOUD	66.20	16.14%
KRAKCHEM	0.47	12.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.87	-8.58%
ORCOGROUP	4.58	-8.03%
PGFGROUP	0.46	-7.03%
ONESANO	0.77	-5.90%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		38 Spółek
Spada:		148 Spółek
Obrót:		1,359,378,178 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