GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,8300	14:13	3	2.80	1.25 %	5	2.7750	2.8300	2642	4	13	[+]
06N	2.78 2.83	2.5200 3.0700	13:54 13:03 12:38 12:06	4 6 350 1	2,8300 2,7750 2,8300 2,7750	2 1 2 2	580 5989 1725 903	2.7700 2.7450 2.7400 2.7000	2.8500 2.8800 2.8900 2.9150	2053 500 1903 100	2 1 3 1
11B	174,6000	17:00	12	169.80	2.71 %	50	174.2000	174.6000	51	29	5 038	[+]
11B	167.20 175.80	153.0000 186.6000	17:00 17:00 17:00 17:00	14 133 54 18	174,6000 174,6000 174,6000 174,6000	1 2 1 1	1000 48 10 1	174.0000 173.6000 173.0000 172.6000	174.8000 175.0000 175.2000 175.4000	107 115 24 310	4 9 2 3
1SOLUTION	0,1095	17:02	2000	0.11	4.29 %	1705	0.1095	0.1100	2000	919	101	[+]
ONE	0.11 0.11	0.0860 0.1290	17:02 17:00 16:47 16:42	3000 3865 135 17170	0,1095 0,1095 0,1095 0,1060	1 1 1 1	2830 33500 3000 20000	0.1060 0.1055 0.1050 0.1030	0.1105 0.1110 0.1120 0.1125	5500 53357 55915 2500	2 3 3 1
3RGAMES	0,3620	17:00	1850	0.37	-2.95 %	9390	0.3610	0.3680	400	51	19	[+]
3RG	0.36 0.37	0.3360 0.4100	17:00 16:47 16:46 16:46	3000 350 2000 800	0,3620 0,3620 0,3620 0,3620	2 2 3 3	6876 35835 9171 10124	0.3600 0.3590 0.3580 0.3550	0.3690 0.3700 0.3720 0.3730	400 5008 53087 2000	1 1 2 1
4MASS	7,2500	17:00	1000	7.33	-1.09 %	830	7.2000	7.2500	5914	43	310	[+]
4MS	7.11 7.39	6.6000 8.0600	17:00 17:00 16:47 16:47	210 390 126 14	7,2500 7,2500 7,2500 7,2500	1 1 1 2	10 5 271 255	7.1900 7.1800 7.1700 7.1600	7.2900 7.3000 7.3200 7.3300	1243 5888 4446 1285	2 4 3 2
4MOBILITY	3,3000	15:32	18	3.40	-2.94 %	10	3.1000	3.2800	20	0	0	[+]
4MB	3.14 3.40	2.7200 4.0800	15:32 15:32 15:32 15:03	20 5 70 10	3,2800 3,2600 3,1400 3,1400	1 2 1 1	10 65 15 20	3.0400 3.0000 2.9000 2.8600	3.3000 3.3800 3.4000 3.4200	1380 20 1623 50	1 1 2 1
7FIT	6,9000	11:40	200	0.00	0.00 %	5	6.8500	7.1000	285	0	0	[+]
7FT	0.00 0.00	5.5500 8.2500	13:36 14:58 12:44 12:24	286 2 159 391	7,0000 7,1000 7,1000 7,1000	1 1 1 1	295 5 324 25	6.8000 6.7000 6.0500 5.5500	8.2000 10.9000 11.0000 11.1000	90 88 252 25	1 1 1 1
7LEVELS	6,0000	11:00	90	6.00	0.00 %	100	11.0000	6.0000	12	0	1	[+]
7LV	6.00 6.00	4.8000 7.2000	15:00 11:00 11:00 11:01	2 90 10 1	5,9000 6,0000 6,0000 5,0000	1 1 1 1	90 129 500 60	5.6000 4.8200 4.8000 4.2400	8.4000 11.0000 50.0000 0.0000	98 1 150 0	1 1 1 0
ABAK	3,3600	09:47	253	3.26	3.07 %	44	3.2400	3.3600	700	1	3	[+]
ABK	3.26 3.36	2.6200 3.9000	09:22 09:16 09:16 17:00	700 483 217 217	3,2600 3,2600 3,2600 3,0000	1 1 1 2	700 190 500 548	3.2200 3.1800 3.1600 3.0000	3.9000 0.0000 0.0000 0.0000	198 0 0 0	1 0 0 0
ABPL	111,0000	17:00	70	110.00	0.91 %	10	110.5000	111.0000	103	2	203	[+]
ABE	106.50 112.50	99.0000 121.0000	17:00 17:00 16:49 16:46	95 3 12 36	111,0000 111,0000 111,0000 111,0000	2 4 3 1	25 241 130 1	109.5000 109.0000 108.5000 108.0000	112.0000 112.5000 113.0000 113.5000	78 775 326 128	3 5 5 4
ACAUTOGAZ	31,0000	16:24	40	31.20	-0.32 %	101	31.0000	31.3000	47	1	33	[+]
ACG	30.80 31.50	28.1000 34.3000	16:24 16:24 16:03 16:02	17 205 1 1	31,3000 31,3000 31,3000 31,2000	1 3 5 2	1 94 315 240	30.9000 30.8000 30.7000 30.6000	31.5000 31.8000 31.9000 32.0000	1432 4 100 613	1 1 1 5
ACTION	20,8500	16:49	1	21.05	-0.71 %	17	20.7500	20.8000	96	11	231	[+]
ACT	20.70 21.05	18.9600 23.1500	16:48 16:48 16:48 16:46	7 16 1 1	20,7000 20,7000 20,7000 20,7500	2 2 2 2	509 17 17 17	20.7000 20.6500 20.6000 20.5500	20.8500 20.9000 20.9500 21.0000	32 302 125 1356	3 7 4 4
ADATEX	0,2860	17:00	1	0.29	-2.72 %	99	0.2860	0.2940	4551	7	2	[+]
ADX	0.29 0.29	0.2320 0.3480	16:32 12:28 12:29 16:34	1 7000 1813 99	0,2940 0,2900 0,2900 0,2960	2 2 1 1	19370 10100 5000 4100	0.2840 0.2820 0.2800 0.2560	0.3000 0.3220 0.3260 0.3300	27300 300 4399 150	1 1 2 1
ADIUVO	0,9000	14:06	10000	0.75	44.69 %	31144	PKC	PKC	100	1 090	909	[+]
ADV	0.74 0.90	0.6760 0.9000	14:06 14:06 14:06 14:06	2000 1565 300 5635	0,9000 0,9000 0,9000 0,9000	1 1 6 1	95 1111 14825 2000	1.2000 1.1500 1.0000 0.9900	0.8980 0.9000 0.9500 0.9600	5000 18402 8800 4740	1 8 2 1
AERFINANC	0,0870	15:01	20	0.09	41.46 %	100000	0.0620	0.0870	18954	1	0	[+]
AER	0.09 0.09	0.0610 0.1130	15:01 15:01 15:20 15:00	500 500 500 476	0,0870 0,0870 0,0615 0,0615	1 1 1 1	1000 10000 10000 36665	0.0500 0.0455 0.0450 0.0350	0.0875 0.0895 0.0980 0.1000	70226 2500 500 10574	1 2 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.5000	PKC	2585	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 0	100 100 100 0	1.0000 0.5000 0.4000 0.0000	1.5000 2.0000 2.7000 4.5000	100 1900 210 1581	1 2 1 1
AGORA	10,8000	17:00	5	10.86	-0.37 %	150	10.7200	10.8000	1041	109	1 175	[+]
AGO	10.72 10.92	9.7800 11.9400	17:00 17:00 17:00 16:38	34258 4924 350 81	10,8000 10,8000 10,8000 10,8000	3 1 1 2	854 200 1222 300	10.7000 10.6800 10.6600 10.6400	10.9000 10.9200 10.9400 10.9600	198 796 100 250	1 4 1 1
AGROLIGA	21,8000	15:35	1	20.40	3.81 %	11	21.0000	21.8000	32	0	9	[+]
AGL	20.40 21.80	16.4000 24.4000	15:19 15:08 15:04 15:02	2 40 100 10	21,8000 21,8000 21,8000 21,8000	1 1 1 4	80 10 20 52	20.6000 20.4000 20.2000 20.0000	22.0000 22.4000 22.6000 22.8000	216 20 90 118	4 1 1 2
AGROTON	4,8300	16:38	122	4.84	-0.21 %	61	4.8100	4.8300	877	1	4	[+]
AGT	4.75 4.85	4.3600 5.3200	16:20 16:20 14:19 14:18	89 11 1 20	4,7500 4,7500 4,8500 4,8000	1 1 1 1	11 22 111 33	4.7500 4.7100 4.6900 4.6700	4.8400 4.8500 4.8800 4.9200	525 5160 714 200	1 3 1 1
AIGAMES	1,1300	16:19	20	1.14	0.00 %	980	1.1300	1.1350	140	3	3	[+]
ALG	1.07 1.15	1.0250 1.2450	13:20 13:15 13:15 13:14	20 15 150 150	1,1450 1,0700 1,0700 1,0850	1 1 1 1	500 85 1985 30	1.1050 1.0750 1.0700 1.0650	1.1400 1.1450 1.1500 1.1700	150 240 1523 17	1 1 1 1
AILLERON	21,8000	16:31	74	21.95	0.69 %	20	21.6000	21.8000	1126	6	124	[+]
ALL	21.55 21.95	19.7600 24.1000	16:28 16:28 15:59 15:36	48 382 68 50	21,7000 21,7000 21,7000 21,7000	1 1 1 2	40 95 1 25	21.5500 21.5000 21.4500 21.4000	21.9000 21.9500 22.0000 22.0500	131 737 1999 426	1 4 6 1
AIRWAY	0,2700	17:00	744	0.25	8.43 %	600	0.2645	0.2700	24911	1 963	527	[+]
AWM	0.25 0.29	0.2455 0.2995	16:48 16:48 16:46 16:25	204 994 1111 1439	0,2700 0,2700 0,2700 0,2700	1 1 1 2	4000 1400 6000 10700	0.2640 0.2635 0.2620 0.2615	0.2705 0.2710 0.2715 0.2720	91069 6600 9531 10000	1 1 1 1
AITON	0,3360	15:33	300	0.00	0.00 %	200	0.3120	0.3300	4500	0	0	[+]
AIT	0.00 0.00	0.2700 0.4020	15:33 15:33 15:33 15:33	500 200 400 400	0,3340 0,3340 0,3320 0,3260	1 1 2 1	3044 200 20400 400	0.3100 0.3000 0.2900 0.2840	0.3360 0.3380 0.3400 0.3480	600 6946 7000 600	2 1 2 2
AKCEPTFIN	0,2340	15:00	7	0.20	-0.85 %	200	0.1900	0.2340	2981	0	0	[+]
AFC	0.20 0.23	0.1600 0.2400	11:06 11:00 11:01 11:00	278 20 1980 2500	0,2000 0,2000 0,2000 0,2000	1 1 1 1	500 1200 3900 3000	0.1800 0.1700 0.1600 0.1500	0.2360 0.2680 0.2700 0.2800	1000 2950 9080 200	1 1 2 1
ALIOR	90,3000	17:01	551	89.50	2.40 %	713	90.2600	90.3000	437	336	30 167	[+]
ALR	88.56 90.50	80.5600 98.4400	17:00 17:00 17:00 17:00	20 212 69 491	90,3000 90,3000 90,3000 90,3000	2 2 2 2	117 734 2196 350	90.2400 90.2200 90.1800 90.1600	90.3200 90.3800 90.4000 90.4200	629 951 2876 401	1 2 4 2
ALLEGRO	26,9050	17:04	200	26.75	0.88 %	1635	26.9000	26.9050	105217	2 458	65 498	[+]
ALE	25.85 27.12	24.0750 29.4250	17:03 17:03 17:03 17:01	200 370 863 1318	26,9050 26,9050 26,9050 26,9050	2 4 1 1	35625 11419 3316 3636	26.8900 26.8750 26.8700 26.8650	26.9500 27.0100 27.0350 27.0450	200 2100 620 300	1 3 2 2
ALTA	2,4900	17:00	133	2.43	1.63 %	4333	2.4300	2.4900	236	4	10	[+]
AAT	2.43 2.49	2.1900 2.6700	16:49 16:49 16:49 16:49	30 64 76 130	2,4900 2,4800 2,4800 2,4600	1 4 1 1	5 5500 3139 10	2.4100 2.4000 2.3900 2.3800	2.5000 2.5300 2.5400 2.5500	3051 1500 587 66	1 1 2 1
ALTUSTFI	2,0800	16:45	5	2.09	0.00 %	5	2.0700	2.0800	1333	2	5	[+]
ALI	2.08 2.10	1.8850 2.2900	16:45 16:04 15:32 15:16	5 1000 15 250	2,0800 2,0800 2,0800 2,0800	1 2 2 1	10 10 10 245	2.0600 2.0500 2.0400 2.0300	2.1100 2.1300 2.1400 2.1700	5 5 10 5	1 1 2 1
AMBRA	23,2500	17:00	1	23.00	1.75 %	174	23.0000	23.2500	3244	4	93	[+]
AMB	22.80 23.30	20.7000 25.3000	17:00 17:00 16:49 16:49	3 2 12 1	23,2500 23,2500 23,2000 23,2000	1 4 1 3	10 153 200 120	22.9500 22.9000 22.8500 22.8000	23.3000 23.5000 23.6000 23.7000	262 548 53 44	3 2 1 1
AMICA	54,4000	16:21	18	55.20	-0.37 %	224	54.4000	54.7000	51	0	26	[+]
AMC	54.20 55.30	49.7000 60.7000	16:19 16:19 16:04 16:04	1 60 1 1	54,4000 54,6000 54,5000 54,6000	3 6 3 7	602 78 22 106	54.3000 54.2000 54.1000 54.0000	54.8000 54.9000 55.0000 55.1000	3 5 50 6	1 1 3 1
AMREST	16,2200	17:00	294	16.20	-0.25 %	223	16.2200	16.4000	10	58	937	[+]
EAT	16.16 16.66	14.5800 17.8200	17:00 17:00 17:00 17:00	50 18 147 214	16,2200 16,2200 16,2200 16,2200	6 3 5 6	1417 320 653 320	16.2000 16.1800 16.1600 16.1400	16.4800 16.5400 16.6400 16.6800	198 150 150 450	1 1 1 1
ANALIZY	20,6000	10:05	60	21.40	-1.90 %	209	20.8000	21.4000	160	0	2	[+]
AOL	20.60 21.40	17.2000 25.6000	09:07 10:36 10:07 10:07	40 25 10 50	21,4000 21,0000 21,8000 21,0000	2 1 1 1	75 75 20 100	20.0000 19.9000 19.5000 19.2000	21.6000 21.8000 22.0000 22.8000	200 82 25 57	1 3 1 1
ANSWEAR	29,0000	17:00	86	28.70	0.17 %	1715	29.0000	29.0500	411	8	219	[+]
ANR	28.70 29.25	25.8500 31.5500	17:00 17:00 17:00 17:00	414 16 1 1	29,0000 29,0000 29,0000 29,0000	2 1 2 1	142 1 150 50	28.9500 28.9000 28.8000 28.7000	29.1500 29.2000 29.2500 29.3000	220 120 145 102	2 1 2 2
APANET	1,0900	11:02	1000	1.09	0.00 %	24	1.0600	1.1000	2010	1	1	[+]
APA	1.09 1.09	0.8750 1.3000	11:00 11:00 11:00 11:00	20 100 19 9	1,0900 1,1000 1,1000 1,1000	1 1 1 1	200 2500 200 200	1.0000 0.9550 0.9000 0.8000	1.1400 1.1800 1.2000 1.2200	10 237 20 20	1 2 1 1
APATOR	18,8400	17:00	32	17.94	5.02 %	104	18.6200	18.8400	71	28	515	[+]
APT	17.94 19.46	16.1600 19.7200	17:00 17:00 16:48 16:48	200 2 34 1	18,8400 18,8400 18,7200 18,7000	1 1 2 1	5 104 402 70	18.6000 18.5200 18.5000 18.4800	18.8800 18.9000 18.9200 18.9400	100 316 200 266	1 1 2 1
APIS	0,0200	15:00	10000	0.02	0.00 %	5000	0.0184	0.0200	40961	61	1	[+]
ASA	0.02 0.02	0.0140 0.0260	15:00 11:13 11:11 11:00	2 630 39369 10000	0,0200 0,0200 0,0200 0,0200	1 2 2 1	50000 83122 89000 111000	0.0182 0.0180 0.0176 0.0170	0.0204 0.0218 0.0234 0.0236	50000 80000 45666 54372	2 1 1 1
APLISENS	20,4000	17:00	2	21.00	-0.49 %	311	19.8000	20.4000	40	0	4	[+]
APN	19.65 21.00	18.9000 23.1000	16:15 14:16 13:03 13:03	40 5 3 2	20,4000 20,4000 20,4000 20,4000	1 1 1 4	50 100 50 395	19.7000 19.6500 19.0500 19.0000	21.0000 21.4000 21.5000 21.8000	77 26 319 736	1 2 4 3
APS	4,8200	16:16	5	4.82	7.59 %	353	4.8200	5.3000	189	0	1	[+]
APS	4.82 4.82	3.8600 5.7500	12:45 16:12 16:12 12:59	149 75 189 80	4,8200 4,4800 4,5000 5,4500	1 1 1 1	435 650 150 100	4.6000 4.4600 4.0400 4.0200	5.3500 5.4500 5.5000 5.5500	600 674 145 99	1 2 1 1
APSENERGY	2,6400	15:59	20	2.71	-1.86 %	80	2.6400	2.7000	2842	4	11	[+]
APE	2.64 2.71	2.4400 2.9800	14:55 14:55 14:55 14:55	1666 508 21 21	2,6400 2,6400 2,6500 2,6500	1 1 1 3	21 35 77 3330	2.6200 2.6100 2.6000 2.5800	2.7100 2.7200 2.7300 2.7800	842 1801 7 2895	3 2 2 4
AQUABB	13,3000	16:26	254	13.20	0.76 %	5	13.0000	13.3000	246	0	5	[+]
AQU	13.20 13.30	10.6000 15.8000	11:56 09:21 11:14 11:14	120 3 9 10	13,2000 13,2000 13,2000 13,2000	2 1 1 1	153 10 10 10	12.8000 12.6000 12.3000 12.1000	13.4000 13.5000 13.8000 14.0000	178 20 10 20	1 1 1 1
AQUAPOZ	11,5000	13:48	5	11.50	4.55 %	200	10.2000	11.5000	329	2	21	[+]
AQA	9.20 11.50	9.2000 13.8000	13:47 13:47 11:36 11:20	150 190 195 200	10,8000 10,7000 10,5000 10,4000	1 1 1 1	69 39 128 89	9.2500 8.9000 7.8000 7.2500	12.0000 12.5000 14.9000 15.0000	200 162 136 250	1 2 1 1
ARCHICOM	37,9000	17:00	1	37.40	-1.04 %	22	37.9000	38.3000	189	2	63	[+]
ARH	37.40 38.20	33.7000 41.1000	16:36 16:36 16:27 16:14	185 36 16 23	38,2000 38,2000 37,9000 37,9000	1 1 2 1	102 91 80 300	37.8000 37.4000 37.3000 37.2000	38.4000 38.5000 38.6000 38.9000	150 50 150 56	1 1 1 1
ARCTIC	17,0000	17:01	131	16.88	1.80 %	1	16.9500	17.0000	202	54	914	[+]
ATC	16.67 17.05	15.2000 18.5600	17:00 17:00 17:00 17:00	14 10 60 200	17,0000 17,0000 17,0000 17,0000	3 1 1 1	413 1 10 74	16.9000 16.8900 16.8800 16.8700	17.0500 17.0900 17.1000 17.1200	97 160 628 384	2 1 5 3
ARTGAMES	0,3010	16:34	100	0.30	-0.66 %	600	0.2900	0.3010	350	1	0	[+]
ARG	0.30 0.30	0.2420 0.3620	16:33 16:32 11:55 11:07	250 750 150 50	0,3010 0,3010 0,3010 0,3020	2 1 1 1	550 1000 484 4108	0.2880 0.2860 0.2850 0.2840	0.3020 0.3050 0.3080 0.3170	1441 3755 750 699	1 2 1 1
ARTIFEX	13,0000	16:40	144	13.20	-1.52 %	156	13.0000	13.1500	35	6	75	[+]
ART	12.85 13.20	11.9000 14.5000	16:30 16:29 15:54 15:49	85 230 308 7	13,1000 13,1000 13,1000 13,1000	2 5 5 3	1055 354 842 385	12.9000 12.8500 12.8000 12.7500	13.2000 13.3000 13.5000 13.5500	293 355 267 315	3 2 5 1
ASBIS	18,3400	17:00	23	18.11	1.27 %	219	18.3200	18.3400	500	110	2 025	[+]
ASB	18.05 18.63	16.3000 19.9200	17:00 17:00 17:00 17:00	11 66 234 311	18,3400 18,3400 18,3400 18,3400	1 1 3 1	100 140 700 77	18.2700 18.2400 18.2000 18.1700	18.3500 18.3600 18.4000 18.4900	400 10 9 100	1 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	384	0.2500	PKC	2000	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	2 1 0 0	2100 40000 0 0	0.2200 0.2000 0.0000 0.0000	0.2200 0.2380 0.2400 0.2500	4227 7654 13100 43000	1 1 1 2
ASMODEV	0,8700	12:45	12	0.83	12.99 %	200	0.8200	0.8700	188	5	5	[+]
AMV	0.83 0.87	0.6650 0.9950	12:39 12:39 12:39 12:39	200 4766 200 200	0,8700 0,8600 0,8400 0,8300	1 2 1 1	200 2754 3000 65	0.8000 0.7800 0.7750 0.7700	0.8800 0.8900 0.9000 0.9050	1000 200 2500 800	1 1 1 1
ASSECOBS	60,0000	17:00	250	60.20	0.00 %	47	59.2000	60.0000	14	2	121	[+]
ABS	59.40 60.20	54.2000 66.2000	16:38 16:38 16:38 16:38	24 14 43 28	60,0000 60,0000 60,0000 60,0000	4 1 1 4	641 2 1 80	59.0000 58.8000 58.6000 58.4000	60.2000 60.6000 60.8000 61.0000	199 5 43 19	2 1 2 3
ASSECOPOL	95,7000	17:00	23	97.25	-0.88 %	286	95.7000	95.9000	2	27	2 589	[+]
ACP	95.30 97.25	87.5500 106.9000	17:00 17:00 17:00 17:00	21 59 59 24	95,7000 95,7000 95,7000 95,7000	2 3 1 1	5 58 20 4	95.6000 95.5500 95.5000 95.4500	95.9500 96.0500 96.1500 96.2000	1 25 1 440	1 1 1 5
ASSECOSEE	49,0000	17:00	5	48.50	0.41 %	2	48.6000	49.0000	2435	6	313	[+]
ASE	48.50 49.00	43.7000 53.2000	17:00 17:00 17:00 16:46	31 10 5 21	49,0000 49,0000 49,0000 48,6000	18 2 2 4	514 40 11 216	48.5000 48.4000 48.3000 48.2000	49.3000 49.4000 49.5000 49.6000	5 308 52 70	1 2 3 4
ASTARTA	41,1500	17:00	23	40.95	1.11 %	75	41.1500	41.6000	169	5	197	[+]
AST	40.95 41.70	36.9000 45.0000	17:00 17:00 17:00 17:00	36 3 39 1	41,1500 41,1500 41,1500 41,1500	2 2 2 2	600 100 255 118	41.1000 41.0500 41.0000 40.9500	41.6500 41.7000 41.7500 42.0000	239 1040 50 220	2 2 1 2
ASTRO	0,0970	13:45	10247	0.09	3.74 %	1000	0.0940	0.0970	3250	14	1	[+]
ASR	0.09 0.10	0.0655 0.1210	11:37 11:37 11:09 12:05	2893 1200 100 2000	0,0980 0,0975 0,0935 0,0995	1 1 1 2	10345 700 1000 1000	0.0935 0.0930 0.0910 0.0900	0.0980 0.0985 0.1020 0.1090	10368 625 1000 6993	1 1 1 1
ATAL	51,6000	16:48	21	51.70	-0.19 %	151	51.6000	52.2000	70	3	142	[+]
1AT	51.60 52.30	46.5500 56.8000	16:48 16:48 16:45 16:20	32 12 15 11	51,7000 51,8000 51,8000 51,8000	4 2 6 6	383 2 222 378	51.5000 51.3000 51.2000 51.0000	52.4000 52.5000 52.8000 52.9000	111 992 50 300	3 3 1 1
ATCCARGO	17,0000	14:02	233	16.90	0.59 %	184	16.5000	16.8000	750	1	13	[+]
ATA	16.50 17.15	13.5500 20.2000	14:02 13:14 13:14 13:14	10 25 10 15	16,9500 16,5000 16,7500 16,7500	1 1 1 1	95 180 1500 13	16.4000 16.0000 15.6500 15.0000	17.0000 17.1500 17.2000 17.3000	2702 79 883 100	2 1 1 1
ATENDE	2,7200	17:02	56	2.61	4.21 %	111	2.6500	2.7200	3843	20	51	[+]
ATD	2.52 2.72	2.3500 2.8700	17:02 17:00 16:49 16:49	344 655 1 100	2,7200 2,7200 2,7200 2,6600	1 1 2 2	58 222 1156 4099	2.6300 2.6200 2.6100 2.6000	2.7400 2.7500 2.8000 2.8500	780 2860 720 200	2 1 1 1
ATLANTAPL	20,4000	15:49	70	20.40	0.00 %	442	20.0000	20.4000	604	0	8	[+]
ATP	20.00 20.40	18.4000 22.4000	13:12 13:12 13:12 13:12	1 1 1 1	20,4000 20,4000 20,4000 20,4000	1 1 1 1	192 390 500 80	19.9000 19.8500 19.7500 19.1500	20.5000 20.6000 20.8000 20.9000	250 49 380 40	2 1 1 1
ATLANTIS	0,2190	11:00	19038	0.00	0.00 %	241533	PKC	PKC	2094	0	0	[+]
ATS	0.00 0.00	0.1975 0.2400	11:00 11:00 11:00 11:00	1000 259 4441 262	0,2190 0,2190 0,2190 0,2190	1 1 2 6	11200 2000 9000 40344	0.2410 0.2300 0.2200 0.2190	0.2200 0.2450 0.2600 0.2890	87767 6000 13000 20000	5 2 1 1
ATMGRUPA	4,1800	17:00	2	4.28	-1.88 %	18	4.1800	4.2400	20	38	158	[+]
ATG	4.15 4.28	3.8600 4.7000	17:00 16:48 16:48 16:48	385 240 480 300	4,1800 4,1800 4,1800 4,1800	3 2 2 2	1556 780 1020 477	4.1700 4.1600 4.1500 4.1400	4.2500 4.2600 4.2700 4.2800	5414 18000 240 1082	4 6 1 3
ATOMJELLY	1,5100	17:00	10	1.48	-3.21 %	4210	1.4500	1.5100	190	5	8	[+]
ATJ	1.40 1.55	1.1900 1.7700	17:00 14:24 14:24 12:34	100 690 100 30	1,5100 1,4500 1,4500 1,4600	1 1 1 1	250 200 200 200	1.4000 1.3800 1.3700 1.3600	1.5200 1.5300 1.5400 1.5500	200 200 1220 1180	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	50100	0.0110	PKC	6640	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	0.0100 0.0000 0.0000 0.0000	0.0100 0.0800 0.1000 0.1750	10208 1000 5000 13545	2 1 1 1
ATREM	22,4000	17:00	140	21.90	2.75 %	764	22.2000	22.4000	613	14	313	[+]
ATR	21.60 22.40	19.7500 24.0000	17:00 16:47 16:45 16:44	22 270 44 4	22,4000 22,4000 22,4000 22,2000	4 5 4 2	302 1360 1339 556	22.1000 22.0000 21.8000 21.6000	22.5000 22.6000 22.8000 22.9000	1892 1650 50 819	3 3 1 5
AUTOPARTN	17,6000	17:03	100	17.60	0.80 %	808	17.5800	17.6000	29	111	1 951	[+]
APR	17.50 17.94	15.8400 19.3600	17:01 17:00 17:00 17:00	99 100 735 119	17,6000 17,6000 17,6000 17,6000	2 1 3 15	8 80 138 2066	17.5600 17.5400 17.5200 17.5000	17.7000 17.8000 17.8400 17.8600	1250 500 524 824	1 1 1 2
AUXILIUM	1,1200	16:49	470	1.17	-5.88 %	6100	1.1200	1.1500	470	42	48	[+]
AUX_	1.11 1.19	0.9400 1.4000	15:44 15:35 15:35 15:12	30 293 207 900	1,1600 1,1700 1,1600 1,1600	4 1 2 4	3911 200 2200 6588	1.1100 1.1000 1.0900 1.0800	1.1700 1.1800 1.1900 1.2000	1207 3010 1500 2257	1 2 1 2
AZTEC	2,7000	09:00	334	2.70	0.00 %	20	2.7200	2.8600	30	0	1	[+]
AZC	2.70 2.70	2.1600 3.2400	12:17 12:12 12:06 12:06	246 376 590 100	2,7000 2,7000 2,7000 2,7000	1 1 1 1	454 50 50 600	2.7000 2.6000 2.5200 2.4800	2.8800 2.9000 2.9200 2.9400	354 1900 90 294	2 1 1 1
BALTICON	13,8000	10:35	5	0.00	0.00 %	9	13.3000	13.4000	143	0	0	[+]
BLT	0.00 0.00	11.1000 16.5000	10:35 10:35 10:35 09:54	143 12 95 84	13,3000 13,4000 13,4000 13,9000	1 2 3 2	1000 11 40 515	12.6000 12.0000 11.7000 11.6000	13.7000 13.8000 13.9000 14.0000	316 7 144 96	1 1 1 1
BBIDEVNFI	5,1000	16:36	400	4.97	2.62 %	571	5.0200	5.1000	994	10	49	[+]
BBD	4.97 5.10	4.4800 5.4600	16:27 16:27 16:27 16:27	33 11 1 55	5,1000 5,1000 5,0800 5,0800	1 1 1 1	336 330 352 2510	5.0000 4.8200 4.8100 4.8000	5.1200 5.1400 5.1600 5.1800	1400 1500 4000 185	1 1 1 1
BEDZIN	25,4000	17:04	100	26.40	-2.31 %	741	25.4000	25.7500	8	3	77	[+]
BDZ	25.30 26.40	23.8000 29.0000	17:04 17:04 17:00 17:00	118 46 1 40	25,4000 25,4000 25,4000 25,4000	1 1 1 2	75 953 25 105	25.3500 25.3000 25.2500 25.2000	25.8000 25.9000 26.0000 26.2000	74 200 258 300	1 1 2 1
BELEAF	6,3500	15:00	61	0.00	0.00 %	10	6.0000	6.3500	39	0	0	[+]
BLF	0.00 0.00	5.1000 7.6000	15:00 15:00 15:00 11:00	88 10 41 6	6,3500 6,3500 6,3500 6,3000	1 1 1 1	10 20 50 100	5.8000 5.7000 5.4000 5.2000	6.4000 6.4500 6.5000 6.8000	135 612 550 188	1 2 2 1
BENEFIT	2 950,0000	17:00	2	3,015.00	-1.34 %	4	2945.0000	2950.0000	50	2	6 963	[+]
BFT	2,930.00 3,015.00	2715.0000 3315.0000	17:00 17:00 17:00 17:00	2 2 1 1	2 950,0000 2 950,0000 2 950,0000 2 950,0000	2 2 3 2	14 4 23 8	2940.0000 2935.0000 2930.0000 2925.0000	2960.0000 2970.0000 2980.0000 2990.0000	1 27 47 15	1 3 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	29000	0.0100	PKC	18580	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.2000 0.2100 0.2520	4485 3400 21206 3588	2 1 2 1
BEST	26,0000	16:41	5	26.00	0.00 %	321	25.4000	26.0000	66	3	76	[+]
BST	25.40 26.20	23.4000 28.6000	16:22 15:43 15:23 15:12	80 30 120 84	26,0000 26,0000 26,0000 26,0000	1 1 0 0	300 52 0 0	25.0000 19.2000 0.0000 0.0000	26.2000 27.0000 28.0000 28.8000	300 300 250 291	1 1 1 2
BETACOM	4,1000	14:00	445	4.10	1.49 %	255	4.1000	4.1800	1950	2	7	[+]
BCM	4.10 4.10	3.7000 4.5000	14:00 09:00 12:30 12:20	1255 5 697 378	4,1000 4,1000 4,1800 4,1600	1 1 3 1	975 555 2650 750	4.0600 4.0200 4.0000 3.9600	4.2600 4.4000 4.4600 4.5000	230 2574 141 110	1 1 1 1
BIGCHEESE	13,4000	15:43	1	13.36	0.30 %	49	13.4000	13.5400	163	4	54	[+]
BCS	13.06 13.58	12.0400 14.6800	14:43 14:38 13:41 13:08	14 2 56 1	13,5600 13,3600 13,3600 13,5800	1 2 1 2	42 313 100 260	13.3600 13.3000 13.2400 13.1400	13.5600 13.5800 13.6000 13.6200	200 319 863 350	1 1 3 2
BINARY	3,5600	14:37	20	0.00	0.00 %	20	3.4800	3.5800	30	0	0	[+]
BHX	0.00 0.00	2.8600 4.2600	14:37 11:06 14:12 13:34	20 10 30 80	3,5600 3,5200 3,5200 3,5200	2 1 1 1	70 25 100 50	3.4600 3.4400 3.4200 3.2000	3.6200 3.7800 3.8000 3.9400	50 30 40 25	1 1 1 1
BIOCELTIX	82,9000	17:00	20	84.20	-1.54 %	99	82.3000	82.9000	8	4	350	[+]
BCX	82.50 84.20	75.8000 92.6000	17:00 17:00 17:00 16:46	9 16 3 1	82,9000 82,9000 82,9000 83,1000	2 3 5 1	129 90 189 120	82.2000 82.1000 82.0000 81.9000	83.0000 83.3000 83.4000 83.5000	80 420 28 296	2 2 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	500	0.0500	PKC	20959	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	400 1000 250 52000	0.0400 0.0300 0.0200 0.0100	0.0800 0.1100 0.1340 0.1360	150 4990 100250 52000	1 2 2 3
BIOGENED	28,8000	09:39	5	25.60	13.39 %	5	24.0000	28.0000	14	0	4	[+]
BGD	25.60 28.80	20.6000 30.6000	09:39 09:39 09:39 11:27	40 38 65 20	28,2000 26,4000 25,6000 25,4000	1 1 1 3	5 22 100 201	23.0000 22.6000 22.4000 22.0000	28.8000 29.6000 29.8000 31.8000	20 2 20 31	1 1 1 1
BIOMASS	0,1618	16:49	50	0.16	-3.35 %	3253	0.1600	0.1618	9122	368	60	[+]
BEP	0.16 0.17	0.1306 0.1958	16:49 16:43 16:43 16:24	1000 9200 800 7259	0,1616 0,1600 0,1602 0,1618	1 2 1 1	923 6072 6000 1000	0.1592 0.1580 0.1570 0.1566	0.1644 0.1654 0.1656 0.1658	1086 1000 4500 12500	1 1 1 3
BIOMAXIMA	11,7000	17:00	7	11.65	0.43 %	193	11.7000	12.0000	220	4	42	[+]
BMX	11.65 12.00	10.5000 12.8000	17:00 17:00 16:45 16:45	9 32 20 84	11,7000 11,7000 11,6500 11,6500	2 1 4 2	200 120 238 60	11.6500 11.6000 11.5500 11.5000	12.0500 12.1000 12.1500 12.2000	1225 267 1000 400	4 6 1 1
BIOTON	3,5250	17:00	591	3.49	1.00 %	3318	3.4950	3.5250	1209	144	502	[+]
BIO	3.45 3.55	3.1400 3.8300	17:00 17:00 17:00 17:00	2000 2 24 2	3,5250 3,5250 3,5250 3,5250	2 2 1 2	1922 2553 400 202	3.4900 3.4800 3.4750 3.4700	3.5300 3.5400 3.5450 3.5500	4748 4 4 6156	4 1 1 10
BIZTECH	0,1850	16:49	250	0.18	0.00 %	2022	0.1850	0.1890	4499	4	1	[+]
BTK	0.18 0.19	0.1400 0.2100	16:49 14:51 09:34 12:50	3337 1 250 3000	0,1850 0,1850 0,1750 0,1840	1 2 1 1	5000 12200 6000 15000	0.1720 0.1710 0.1660 0.1650	0.1900 0.1940 0.1950 0.1980	5000 856 5000 3999	1 1 1 1
BKDGAMES	3,1800	14:25	127	3.00	0.32 %	30	3.0800	3.2400	36	2	6	[+]
BKD	2.95 3.18	2.4000 3.6000	14:25 14:25 14:25 14:25	3 30 30 30	3,1800 3,1800 3,1600 3,1200	1 1 2 1	30 30 35 30	3.0400 3.0200 3.0000 2.9600	3.2800 3.3000 3.3600 3.4800	30 3 15 30	1 1 1 1
BLACKPOIN	0,6700	09:00	20	0.67	0.00 %	4000	0.5800	0.6700	2324	0	0	[+]
BPN	0.67 0.67	0.5400 0.8000	09:00 09:00 09:00 09:00	20 20 20 50	0,6700 0,6700 0,6700 0,6700	1 1 1 1	1888 1399 2000 1505	0.5300 0.4640 0.4600 0.4200	0.6750 0.6800 0.7500 0.8200	1482 3990 1333 74	1 2 1 1
BLACKROSE	1,1500	16:24	162	1.17	-1.71 %	1200	1.1200	1.1500	986	11	12	[+]
BRP	1.09 1.17	0.9400 1.4000	15:35 15:35 15:35 15:35	518 50 1000 1398	1,0900 1,0900 1,1100 1,1100	2 1 4 3	1470 1100 7078 901	1.1100 1.1000 1.0900 1.0800	1.1600 1.1700 1.1800 1.2000	30 588 1500 1500	1 2 1 1
BLOOBER	24,9000	16:46	11	24.95	-0.20 %	5	24.6000	24.9000	167	7	181	[+]
BLO	24.55 24.95	22.5000 27.4000	16:46 16:24 16:24 16:21	110 3 32 68	24,7500 24,7500 24,7500 24,7500	4 3 5 3	1121 1017 2051 3610	24.5500 24.5000 24.4000 24.3500	24.9500 25.0000 25.0500 25.1000	60 300 102 3703	1 5 1 2
BNPPL	89,0000	16:14	27	89.20	-0.22 %	500	88.6000	89.0000	90	1	48	[+]
BNP	87.60 89.20	80.4000 98.0000	16:13 16:13 16:13 16:13	136 78 3 75	89,2000 89,2000 89,2000 89,2000	1 1 2 1	30 178 59 1000	88.4000 88.2000 88.0000 87.6000	89.2000 89.4000 89.6000 89.8000	236 65 22 120	1 2 1 2
BOGDANKA	22,7600	17:00	150	22.50	0.53 %	147	22.5600	22.7600	76	30	664	[+]
LWB	22.30 22.80	20.2600 24.7400	17:00 17:00 17:00 17:00	52 66 66 11	22,7600 22,7600 22,7600 22,7600	1 2 2 1	22 102 387 2	22.5200 22.5000 22.4400 22.4200	22.8000 22.8200 22.8400 22.8600	372 150 187 50	4 1 1 1
BOOMBIT	7,9200	16:49	190	8.12	-2.46 %	40	7.9000	7.9200	310	8	65	[+]
BBT	7.84 8.12	7.3200 8.9200	16:46 16:43 16:42 16:42	50 396 14 10	7,9000 7,9000 7,8400 7,8400	1 3 1 2	350 177 300 66	7.8200 7.8000 7.7200 7.7000	8.0800 8.1000 8.1200 8.1600	4 6 52 10	1 1 1 1
BORYSZEW	5,3600	17:00	17	5.32	-0.19 %	152	5.3000	5.3600	577	14	73	[+]
BRS	5.29 5.36	4.7900 5.8500	17:00 17:00 16:47 16:46	73 5 5 100	5,3600 5,3600 5,3200 5,3100	1 2 1 3	95 111 1000 196	5.2900 5.2700 5.2600 5.2100	5.3900 5.4000 5.4100 5.4200	300 3118 307 307	1 4 1 1
BOS	11,6000	17:00	200	11.65	0.00 %	80	11.4500	11.6000	653	6	66	[+]
BOS	11.15 11.70	10.5000 12.8000	16:47 16:38 16:31 15:51	7 140 10 6	11,6000 11,6000 11,6500 11,6500	1 1 3 3	1500 190 740 188	11.4000 11.2500 11.2000 11.1500	11.6500 11.7000 11.9000 11.9500	961 538 1242 1066	6 3 3 2
BOWIM	4,4700	15:24	450	4.49	0.00 %	130	4.4550	4.4600	147	14	64	[+]
BOW	4.41 4.54	4.0450 4.9350	13:19 12:58 12:47 12:47	50 10 360 497	4,4700 4,4700 4,4300 4,4300	1 1 2 3	1500 370 568 1097	4.4500 4.4300 4.4250 4.4200	4.4700 4.5000 4.5600 4.5800	4762 1 251 15	1 1 2 2
BPC	0,1530	14:18	24	0.13	0.00 %	500	0.1300	0.1520	200	1	0	[+]
BPC	0.13 0.15	0.1080 0.1600	14:18 14:18 14:17 14:06	1 500 80 300	0,1530 0,1500 0,1250 0,1300	3 1 1 2	23756 500 200 9837	0.1250 0.1240 0.1230 0.1210	0.1530 0.1540 0.1550 0.1570	4355 6294 1854 5000	1 1 1 1
BRAND24	48,8000	15:00	6	49.70	-2.20 %	1044	48.8000	49.6000	105	0	14	[+]
B24	48.70 49.80	44.8000 54.6000	13:00 12:58 10:57 10:57	2 20 80 20	48,8000 49,7000 48,7000 48,8000	1 1 1 2	134 50 50 52	48.7000 48.5000 48.3000 48.2000	49.7000 50.0000 50.6000 50.8000	88 408 10 200	3 2 2 1
BRAS	0,2380	16:47	8200	0.24	-2.46 %	1500	0.2300	0.2380	1900	88	21	[+]
BSA	0.23 0.24	0.1960 0.2920	16:47 15:29 15:29 15:29	1800 2000 2400 2678	0,2360 0,2360 0,2360 0,2360	2 1 1 3	9300 4398 2400 11500	0.2280 0.2260 0.2240 0.2220	0.2400 0.2420 0.2440 0.2460	1000 1500 7156 2400	1 1 2 1
BSH	19,6500	16:44	1	19.05	0.00 %	11	18.9000	19.6500	10	0	4	[+]
BSH	18.90 19.70	15.2500 22.8000	16:41 16:41 12:11 11:56	5 20 1 9	18,9000 19,0000 19,7000 18,9000	1 1 1 1	200 10 20 10	18.7000 18.6500 18.6000 18.5500	19.7000 19.7500 19.8000 19.8500	96 266 600 859	2 2 2 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	1850	0.3740	0.3000	170	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.3400 0.3700 0.3720 0.3820	1876 4200 500 500	1 2 1 1
BUDIMEX	464,2000	17:03	7	463.00	1.27 %	12	464.0000	464.2000	88	36	16 703	[+]
BDX	462.00 474.00	416.8000 509.0000	17:00 17:00 17:00 17:00	11 33 33 53	464,2000 464,2000 464,2000 464,2000	2 3 2 1	20 173 70 6	463.4000 463.2000 463.0000 462.8000	466.0000 466.2000 466.6000 466.8000	188 607 371 109	1 1 3 1
BUMECH	10,0600	17:04	251	10.38	-3.27 %	1215	10.0600	10.0800	500	104	1 044	[+]
BMC	9.80 10.38	9.3500 11.4000	17:01 17:00 17:00 17:00	149 83 117 251	10,0600 10,0600 10,0600 10,0600	4 1 1 3	898 30 32 190	10.0200 10.0000 9.9900 9.9800	10.1000 10.1200 10.1400 10.1800	80 200 248 1092	2 1 2 2
CANNABIS	0,3430	17:00	100	0.34	1.48 %	735	0.3395	0.3430	5025	146	50	[+]
CBD	0.34 0.35	0.2720 0.4070	16:31 16:31 16:25 16:25	500 1929 1145 6926	0,3400 0,3400 0,3400 0,3400	2 1 2 1	4603 33 528 1000	0.3390 0.3385 0.3375 0.3370	0.3435 0.3440 0.3450 0.3455	4803 1000 5679 5300	1 1 1 2
CAPITEA	0,4410	17:00	530	0.44	1.38 %	2800	0.4360	0.4410	620	115	50	[+]
CAP	0.43 0.44	0.3920 0.4780	17:00 17:00 16:42 16:42	2670 670 3 5	0,4410 0,4410 0,4420 0,4420	1 1 2 1	6666 6000 4889 5922	0.4310 0.4290 0.4280 0.4270	0.4420 0.4430 0.4440 0.4450	1687 15950 7630 2880	1 3 2 1
CAPTORTX	44,0000	17:01	23	44.90	0.00 %	500	43.9000	44.0000	36	0	10	[+]
CTX	44.00 44.90	40.5000 49.3000	17:00 17:00 17:00 17:00	46 7 9 30	44,0000 44,0000 44,0000 44,0000	1 2 1 1	50 100 300 56	43.8000 43.7000 43.6000 43.2000	44.6000 44.7000 44.8000 44.9000	7 50 100 7	2 1 1 1
CARBON	6,3000	14:14	500	6.20	0.00 %	60	6.1000	6.3000	1200	1	4	[+]
CRB	6.20 6.30	4.9600 7.4400	13:46 09:37 09:35 09:21	125 10 2 400	6,2000 6,3000 6,3000 6,3000	1 1 2 2	400 5 50 124	6.0000 5.7000 5.5000 5.4800	6.6000 6.9800 7.0000 7.4000	501 102 1000 200	1 1 1 1
CASPAR	7,9000	09:01	2	7.90	6.04 %	1049	7.1500	7.4500	1050	0	0	[+]
CSR	7.90 7.90	7.1500 8.6500	11:48 09:00 16:15 09:00	50 2 169 2	7,1500 7,9000 7,4000 7,9000	1 0 0 0	249 0 0 0	6.0000 0.0000 0.0000 0.0000	7.9000 10.0000 11.0000 19.0000	338 30000 57 365	2 1 1 1
CAVATINA	15,9500	17:00	89	14.80	7.77 %	990	15.9000	16.2500	200	6	86	[+]
CAV	14.80 16.25	13.3500 16.2500	16:46 16:46 16:44 16:43	11 19 1 1	16,2000 16,2000 16,2000 16,0000	2 1 1 2	55 30 20 980	15.3500 15.3000 15.2000 15.0000	16.3000 16.4000 16.5000 16.6000	100 20 10 21	1 1 1 2
CCC	184,8000	17:01	400	182.10	1.54 %	1835	184.8000	184.9000	27	190	34 825	[+]
CCC	181.30 184.80	163.9000 200.2000	17:01 17:01 17:01 17:01	300 100 50 294	184,8000 184,8000 184,8000 184,8000	1 2 2 2	34 167 951 1148	184.4000 184.3000 184.2000 184.1000	185.0000 185.2000 185.3000 185.4000	1907 865 149 11	9 3 3 1
CCS	0,8800	12:57	500	0.00	-3.30 %	550	0.8600	0.9400	499	0	0	[+]
CCS	0.00 0.00	0.7300 1.0900	12:57 12:54 12:25 11:45	49 13 438 12	0,8800 0,8800 0,8800 0,9500	2 1 1 1	600 323 799 1000	0.8500 0.8100 0.8050 0.8000	0.9500 1.0000 1.0100 1.0200	988 3315 199 1982	1 2 1 1
CDA	22,3000	17:04	1	22.30	0.45 %	11	22.3000	22.4000	596	0	8	[+]
CDA	21.90 22.40	17.8500 26.7000	17:00 16:48 16:44 16:44	2 1 4 1	22,3000 22,3000 22,4000 22,4000	1 1 1 5	50 142 18 247	22.2000 22.1000 21.9000 21.8000	22.5000 22.7000 22.8000 22.9000	16 25 5 10	1 1 1 2
CDPROJEKT	218,5000	17:03	48	206.90	5.50 %	13	218.4000	218.5000	92	814	175 550	[+]
CDR	204.40 220.20	186.2500 227.5000	17:03 17:02 17:02 17:02	52 12 100 36	218,5000 218,5000 218,5000 218,5000	1 2 1 4	511 136 76 96	218.3000 218.2000 218.1000 218.0000	218.6000 218.7000 218.8000 218.9000	1051 542 160 1445	3 3 5 2
CDRL	11,7000	15:37	1	11.80	0.00 %	199	11.6000	11.7000	745	0	0	[+]
CDL	11.60 11.80	10.7000 12.9000	14:25 12:01 09:00 10:08	1 9 2 1	11,6000 11,7000 11,8000 11,7000	1 1 3 1	700 910 3 256	11.2000 11.0000 10.8000 10.5000	11.8000 12.1000 12.2000 12.3000	239 132 100 55	3 1 1 1
CELTIC	1,5000	17:00	1500	1.50	0.00 %	1071	1.4200	1.5000	3500	4	6	[+]
CPD	1.41 1.50	1.3500 1.6500	16:35 14:02 09:00 12:14	2450 100 50 798	1,5000 1,4100 1,5000 1,5000	1 1 1 1	448 3534 6000 919	1.4150 1.4100 1.4000 1.3950	1.5600 1.6000 1.6450 1.6500	1500 4506 1450 1000	1 3 1 1
CEZ	168,1000	14:07	24	167.20	0.54 %	10	162.0000	169.2000	9	0	15	[+]
CEZ	166.90 168.50	150.5000 183.9000	13:07 11:59 11:52 10:12	4 12 1 20	168,4000 168,5000 167,0000 166,9000	1 1 1 1	8 1 1 5	161.8000 161.7000 161.5000 160.2000	169.8000 169.9000 170.0000 170.3000	10 400 40 73	1 1 1 2
CFG	2,0700	16:49	10	2.12	-2.36 %	5	2.0000	2.0700	1439	0	0	[+]
CFG	1.97 2.12	1.7000 2.5400	16:41 11:57 09:00 09:50	10 10 2 10	2,0400 1,9700 2,1200 1,9450	1 1 1 1	30 60 90 600	1.9700 1.9200 1.9100 1.9000	2.1200 2.2000 2.2200 2.2300	612 100 965 560	1 1 2 1
CFI	0,1900	15:03	3126	0.19	0.00 %	2614	0.1795	0.1900	394	18	4	[+]
CFI	0.19 0.19	0.1615 0.2180	15:00 11:17 11:10 11:00	10000 274 4000 900	0,1900 0,1900 0,1900 0,1900	1 1 1 1	3000 2000 400 20000	0.1700 0.1600 0.1500 0.1480	0.1960 0.1990 0.2000 0.2200	3210 13132 805251 5200	1 1 4 1
CHERRY	11,9500	16:48	79	12.45	-3.24 %	6	10.6000	11.9500	151	0	2	[+]
CHP	11.75 12.45	9.9600 14.9000	15:22 15:02 15:02 12:09	16 15 19 8	11,7500 11,8000 11,8000 11,9500	1 1 1 1	72 59 180 100	10.5500 10.2000 10.1500 9.7000	12.4500 12.5000 13.0000 13.8000	120 469 100 383	2 1 1 1
CIGAMES	1,5720	17:02	1521	1.48	6.58 %	479	1.5720	1.5800	1800	1 058	1 657	[+]
CIG	1.48 1.62	1.3320 1.6280	17:00 17:00 17:00 17:00	3479 521 27 452	1,5720 1,5720 1,5720 1,5720	2 2 2 2	832 19010 4176 2240	1.5710 1.5700 1.5680 1.5620	1.5850 1.5930 1.5940 1.5990	54 182 35 30	1 1 1 1
CLNPHARMA	25,2500	17:00	26	25.30	-0.20 %	6	25.1500	25.2500	542	12	297	[+]
CLN	24.75 25.50	22.8000 27.8000	17:00 17:00 17:00 17:00	66 250 58 40	25,2500 25,2500 25,2500 25,2500	2 2 3 2	52 101 1013 185	25.1000 25.0000 24.9000 24.8500	25.3000 25.3500 25.4000 25.4500	437 30 80 144	2 1 1 1
CLOUD	42,8000	15:50	27	42.90	-0.23 %	17	42.0000	42.8000	107	0	8	[+]
CLD	42.00 42.90	38.7000 47.1000	15:39 13:38 13:38 13:38	5 10 35 5	42,8000 42,8000 42,8000 42,7000	1 1 1 1	100 1 31 182	41.8000 41.7000 41.6000 41.4000	42.9000 43.4000 44.0000 44.3000	188 173 991 69	1 1 1 1
CMI	16,8000	15:12	5	16.40	1.82 %	7	16.0000	16.8000	25	0	2	[+]
CMI	15.00 16.80	13.2000 19.6000	15:12 15:12 12:48 12:38	5 10 10 5	16,5000 16,2000 16,2000 15,0000	1 2 1 1	5 10 5 85	15.8000 15.5000 15.2000 15.0000	17.0000 17.3000 17.5000 18.0000	15 120 5 10	2 1 1 1
COALENERG	0,9200	15:36	100	0.92	0.55 %	176	0.9200	0.9210	2364	19	17	[+]
CLE	0.88 0.92	0.8250 1.0060	15:23 15:05 14:13 14:13	224 1000 1079 10	0,9200 0,9200 0,9210 0,9210	1 1 1 1	12 25 1000 40	0.9190 0.9170 0.9160 0.9120	0.9280 0.9390 0.9490 0.9500	2122 2939 2297 8613	1 1 2 2
COGNOR	6,6900	17:00	794	6.70	0.68 %	1592	6.6900	6.7000	4317	83	550	[+]
COG	6.58 6.70	6.0300 7.3700	17:00 17:00 16:49 16:49	7614 222 143 250	6,6900 6,6900 6,5850 6,5850	2 2 2 1	7965 590 310 7	6.5850 6.5800 6.5750 6.5700	6.7200 6.7450 6.7500 6.7700	694 403 588 100	3 1 2 1
COLUMBUS	6,9200	17:03	30	6.86	0.58 %	905	6.9000	6.9200	525	51	351	[+]
CLC	6.80 7.05	6.1800 7.5400	17:00 16:48 16:41 16:40	15 1 369 482	6,9200 6,9700 6,9100 6,9600	1 5 2 11	200 900 1002 2800	6.8800 6.8500 6.8200 6.8000	6.9500 6.9600 6.9700 6.9800	500 500 2029 472	1 1 2 2
COMARCH	331,0000	14:32	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMR	0.00 0.00	298.0000 364.0000	09:48 15:45 09:15 16:37	1 10 1 4	330,5000 330,5000 331,0000 331,0000	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
COMP	142,0000	17:00	7	143.00	-0.70 %	48	142.0000	143.0000	122	2	273	[+]
CMP	141.00 145.00	129.0000 157.0000	17:00 17:00 17:00 17:00	5 95 70 15	142,0000 142,0000 142,0000 142,0000	2 1 2 3	80 474 75 175	141.5000 141.0000 140.5000 140.0000	144.0000 144.5000 145.0000 145.5000	157 160 1750 105	2 4 11 2
COMPERIA	4,4000	14:27	128	0.00	0.46 %	1850	4.2000	4.3800	306	0	0	[+]
CPL	0.00 0.00	3.9600 4.8000	14:26 14:22 15:34 13:32	250 200 99 50	4,3400 4,3400 4,3000 4,4000	1 1 0 0	2298 493 0 0	3.9000 3.5000 0.0000 0.0000	4.4000 5.1500 5.7000 5.9500	1800 390 663 364	1 1 1 1
COMPREMUM	1,2700	16:43	350	1.24	2.83 %	2000	1.2400	1.2750	100	14	17	[+]
CPR	1.23 1.27	1.1200 1.3600	16:43 16:43 16:43 16:41	364 525 195 800	1,2700 1,2700 1,2700 1,2700	1 1 1 2	500 1000 2500 3000	1.2250 1.2200 1.2150 1.2100	1.2800 1.3200 1.3300 1.3400	1100 1300 1090 1668	1 1 1 2
CONSOLE	9,9000	16:16	25	0.00	-1.98 %	35	9.6000	9.9500	15	0	0	[+]
CLA	0.00 0.00	8.1000 12.1000	15:27 12:27 12:04 12:00	10 14 15 25	9,7000 9,7000 9,7000 10,0000	1 1 1 1	10 20 15 15	9.5000 9.2000 9.0000 8.9000	10.1000 10.3000 10.7000 10.8000	30 10 78 420	1 1 2 2
CORMAY	0,4500	17:00	1	0.46	-1.96 %	9749	0.4500	0.4540	150	50	23	[+]
CRM	0.45 0.46	0.4130 0.5020	17:00 17:00 17:00 16:48	250 3000 250 24	0,4500 0,4500 0,4500 0,4550	1 2 2 1	400 4067 1500 42	0.4470 0.4460 0.4450 0.4420	0.4550 0.4570 0.4600 0.4650	6387 19566 10000 50	2 2 1 1
COSMA	0,5200	16:46	100	0.55	-5.45 %	200	0.4900	0.5200	800	34	16	[+]
COS	0.44 0.55	0.4400 0.6600	16:43 15:53 15:53 15:53	100 500 500 1500	0,5200 0,5100 0,5000 0,4980	1 1 1 1	500 2452 500 500	0.4820 0.4800 0.4660 0.4580	0.5350 0.5400 0.5500 0.5550	530 1000 4642 4635	1 1 2 1
CREEPYJAR	288,5000	17:00	1	285.00	2.30 %	2	287.0000	288.5000	57	0	127	[+]
CRJ	281.50 292.00	256.5000 313.5000	17:00 17:00 16:49 16:49	1 1 4 1	288,5000 288,5000 287,0000 288,5000	1 2 1 3	1 7 45 6	286.0000 285.5000 285.0000 283.0000	289.0000 289.5000 290.0000 291.0000	47 17 6 37	1 1 1 3
CREOTECH	197,5000	17:02	280	192.00	3.95 %	157	197.0000	197.5000	234	6	1 253	[+]
CRI	191.00 199.00	173.0000 211.0000	17:00 16:48 16:48 16:48	2 1 10 2	197,5000 198,0000 198,0000 198,0000	2 1 1 1	21 46 46 50	195.5000 195.0000 194.5000 194.0000	198.0000 198.5000 199.0000 199.5000	35 210 605 623	2 5 11 5
CTEGROUP	0,0498	09:43	100	0.05	3.32 %	2000	0.0462	0.0498	221734	0	0	[+]
CTE	0.05 0.05	0.0350 0.0646	11:40 11:40 10:43 16:11	10000 10000 10000 26500	0,0460 0,0460 0,0482 0,0482	1 1 1 1	30000 28900 11871 43000	0.0456 0.0452 0.0450 0.0442	0.0518 0.0528 0.0556 0.0558	28394 18000 18000 25000	1 1 1 1
CWA	2,7150	17:03	2000	0.00	0.00 %	186	2.6850	2.7250	250	0	0	[+]
CWA	0.00 0.00	2.1750 3.2550	10:45 15:08 15:07 11:20	4 50 200 50	2,7150 2,6900 2,6600 2,6500	1 1 1 1	200 200 1000 766	2.6800 2.6700 2.6500 2.6000	2.7300 2.7400 2.7600 2.7750	50 200 50 357	1 1 1 1
CYBERFLKS	156,0000	17:00	12	151.00	2.97 %	4	156.0000	157.0000	45	11	1 617	[+]
CBF	151.00 157.00	136.0000 166.0000	17:00 17:00 17:00 17:00	1 1 1 4	156,0000 156,0000 156,0000 156,0000	3 3 3 4	278 173 360 353	154.0000 153.5000 153.0000 152.5000	157.5000 158.0000 158.5000 159.0000	60 1 98 497	1 1 2 5
CYFRPLSAT	14,5750	17:03	3000	14.20	3.04 %	31674	14.5750	14.6000	2000	843	12 209	[+]
CPS	14.20 14.70	12.7800 15.6200	17:00 17:00 17:00 17:00	184 1189 167 26	14,5750 14,5750 14,5750 14,5750	4 2 1 1	218810 3468 180 3271	14.5500 14.5400 14.5350 14.5200	14.6500 14.6700 14.6750 14.6800	200 120 1365 659	1 1 1 1
CZARNKOW	0,0875	11:00	423	0.09	-0.57 %	200	0.0700	0.0870	6077	0	0	[+]
BRO	0.09 0.09	0.0615 0.1130	11:00 15:08 15:00 15:00	200 1500 10 300	0,0705 0,0995 0,0995 0,0995	1 1 0 0	300 23332 0 0	0.0670 0.0550 0.0000 0.0000	0.0875 0.0880 0.0900 0.0990	5165 2000 40000 200	1 1 1 1
DADELO	23,4000	16:48	17	23.40	1.30 %	14	23.4000	23.7000	35	3	62	[+]
DAD	23.00 23.90	21.1000 25.7000	15:07 15:07 15:07 15:07	37 1 129 33	23,4000 23,4000 23,4000 23,5000	1 4 1 2	50 338 50 119	23.3000 23.2000 23.1000 23.0000	23.8000 23.9000 24.0000 24.2000	215 139 8965 39	1 2 4 1
DANKS	0,6400	16:09	3999	0.00	0.00 %	891	0.5800	0.6500	5809	0	0	[+]
DNS	0.00 0.00	0.5150 0.7650	09:00 09:00 09:00 09:00	10 990 1840 5000	0,6500 0,6500 0,6500 0,6500	1 1 1 1	900 1390 2000 2000	0.5450 0.5050 0.5000 0.4000	0.6600 0.6700 0.6750 0.6900	10000 13000 10000 45201	1 2 1 1
DATAWALK	61,7000	17:02	13	61.00	1.31 %	26	61.3000	61.7000	43	11	656	[+]
DAT	60.70 62.30	54.9000 67.1000	17:00 17:00 17:00 17:00	87 108 192 2	61,7000 61,7000 61,7000 61,7000	2 3 5 2	69 202 352 92	61.2000 61.1000 61.0000 60.9000	62.0000 62.1000 62.2000 62.3000	735 5684 1 215	3 1 1 2
DBENERGY	13,0500	16:40	5	13.80	-5.78 %	3	12.8500	13.0000	217	10	127	[+]
DBE	12.45 14.00	12.4500 15.1500	16:32 16:24 16:24 16:24	29 6 120 96	12,8500 13,1000 13,1000 13,1000	1 1 1 1	10 45 10 1	12.7500 12.7000 12.6500 12.6000	13.0500 13.1000 13.1500 13.2000	15 20 99 170	1 1 5 5
DDISTANCE	0,1385	11:00	50	0.14	6.54 %	25000	0.1150	0.1375	27000	0	0	[+]
DDI	0.14 0.14	0.1110 0.1660	11:00 11:00 11:00 11:03	50 10900 100 1500	0,1405 0,1300 0,1300 0,1290	1 1 2 1	6000 8400 52700 20000	0.1115 0.1105 0.1100 0.1060	0.1385 0.1390 0.1400 0.1490	7211 6065 4500 5000	2 1 2 1
DEBICA	85,4000	17:00	25	86.60	-1.39 %	68	85.4000	86.0000	360	2	170	[+]
DBC	85.40 86.80	78.0000 95.2000	17:00 17:00 17:00 16:36	1 7 50 23	85,4000 85,4000 85,4000 86,0000	3 1 1 3	152 20 190 178	85.2000 85.0000 84.6000 84.2000	86.6000 86.8000 87.0000 87.2000	78 362 324 40	3 6 4 1
DECORA	71,2000	17:00	65	69.80	2.89 %	572	71.0000	71.2000	85	7	486	[+]
DCR	69.20 71.80	63.0000 76.6000	17:00 16:49 16:39 16:38	70 1 7 44	71,2000 71,2000 71,2000 71,2000	2 1 2 5	830 44 91 1555	70.8000 70.6000 70.4000 70.0000	71.4000 71.6000 72.0000 72.4000	1172 66 200 100	4 2 2 1
DEKPOL	43,5000	16:37	1	43.60	-0.46 %	60	43.1000	43.5000	3711	1	49	[+]
DEK	42.80 44.50	39.3000 47.9000	16:31 16:31 16:15 15:56	1 10 10 63	43,5000 43,5000 43,9000 43,9000	3 2 3 2	35 100 85 240	42.9000 42.8000 42.7000 42.6000	43.6000 43.9000 44.4000 44.5000	500 247 20 160	1 2 1 1
DEKTRA	7,6200	16:28	2	7.56	2.14 %	3	7.5600	7.6200	8	0	0	[+]
DKR	7.56 7.62	6.0600 9.0600	12:57 10:00 16:38 16:16	1 2 30 22	7,5600 7,7000 7,4400 7,4200	3 1 1 1	83 173 10 68	7.5000 7.4800 7.4400 7.4200	7.6400 7.6600 7.6800 7.7000	30 40 295 138	1 1 2 2
DELKO	8,2400	16:20	3	8.24	0.98 %	2	8.1800	8.2400	837	8	68	[+]
DEL	8.14 8.24	7.4200 9.0600	16:09 16:05 15:24 15:24	3 2 207 93	8,2400 8,2000 8,1400 8,1400	1 3 3 9	2 583 2346 1037	8.1600 8.1400 8.1200 8.1000	8.2600 8.2800 8.3000 8.3400	554 909 1000 307	4 2 2 3
DETGAMES	1,2000	09:00	17	1.20	-1.64 %	50	1.1300	1.1800	50	0	0	[+]
DEG	1.20 1.20	0.9600 1.4400	10:20 13:05 10:05 16:39	10 50 1 5	1,1000 1,1300 1,1700 1,1400	2 2 2 1	90 100 250 50	1.1000 1.0800 1.0600 1.0300	1.1900 1.2000 1.2500 1.3000	200 483 50 150	1 1 1 2
DEVELIA	5,7600	17:00	13	5.81	-0.69 %	2120	5.7600	5.8000	2	74	428	[+]
DVL	5.70 5.85	5.2300 6.3900	17:00 17:00 17:00 17:00	2 2 22 150	5,7600 5,7600 5,7600 5,7600	4 3 3 1	780 846 97 2	5.7500 5.7400 5.7300 5.7200	5.8100 5.8200 5.8300 5.8400	2 2 3546 711	1 1 3 3
DGA	17,3000	15:34	10	17.00	-0.57 %	40	17.0000	17.3000	40	0	2	[+]
DGA	17.00 17.30	15.3000 18.7000	13:10 09:13 09:13 09:13	100 10 10 10	17,0000 17,0000 17,0000 17,0000	1 1 1 2	48 452 150 521	16.9000 16.8000 16.3000 16.2000	17.4000 17.5000 17.6000 18.6000	545 100 445 25	2 1 1 1
DGNET	7,1000	15:59	161	6.86	3.50 %	2	7.0600	7.1000	756	0	2	[+]
DGN	6.86 7.10	5.5000 8.2200	15:59 15:59 15:59 15:52	25 13 1 4	7,0800 7,0800 6,8600 6,8600	1 1 1 1	2 20 20 20	6.8200 6.7000 6.6800 6.6400	7.1600 7.2000 7.3000 7.4000	10 20 10 20	1 1 1 1
DIGITANET	64,2000	17:01	26	65.20	-1.83 %	173	64.0000	64.8000	585	7	452	[+]
DIG	64.20 65.40	58.8000 71.6000	17:01 17:01 17:01 17:01	7 20 9 2	64,2000 64,2000 64,2000 64,2000	2 1 2 2	101 1 61 121	63.8000 63.4000 63.0000 62.6000	65.0000 65.2000 65.4000 66.0000	288 2263 14 145	3 1 1 3
DINOPL	435,8000	17:04	100	435.40	0.09 %	100	435.8000	437.0000	634	238	104 282	[+]
DNP	429.80 441.80	391.9000 478.9000	17:04 17:00 17:00 17:00	100 945 394 437	435,8000 435,8000 435,8000 435,8000	2 2 2 1	3398 492 914 677	435.7000 435.6000 435.4000 435.1000	437.1000 437.2000 437.3000 437.5000	131 91 1188 339	1 1 1 1
DITIX	0,1695	09:02	5	0.17	0.00 %	16166	0.1610	0.1695	16889	0	0	[+]
DTX	0.17 0.17	0.1360 0.2030	09:07 16:25 15:54 13:48	5 10 1000 15	0,1695 0,1695 0,1610 0,1695	1 1 1 2	11250 14500 11800 30000	0.1605 0.1600 0.1555 0.1550	0.1710 0.1730 0.1810 0.1820	4854 2300 13270 9780	1 1 1 1
DMGROUP	5,4600	17:00	200	5.50	-0.73 %	12000	5.4200	5.4600	6160	117	638	[+]
DMG	5.40 5.50	4.9500 6.0400	17:00 16:49 16:46 16:45	28 3298 5000 5000	5,4600 5,4600 5,4800 5,4800	4 3 1 1	13783 10947 5000 100	5.4000 5.3800 5.3600 5.3400	5.4800 5.5000 5.5200 5.5400	24878 16443 13800 11847	3 3 4 4
DOMDEV	188,0000	17:00	114	187.00	0.53 %	1	186.8000	189.0000	27	5	868	[+]
DOM	186.00 192.20	168.4000 205.5000	17:00 17:00 17:00 17:00	50 26 17 11	188,0000 188,0000 188,0000 188,0000	1 3 1 3	4 15 22 41	186.2000 186.0000 185.8000 185.6000	189.4000 189.6000 189.8000 190.0000	82 163 2 102	1 1 1 2
DRAGEUS	0,9500	09:35	409	0.00	0.00 %	50	0.8600	0.9160	50	0	0	[+]
DRG	0.00 0.00	0.7600 1.1400	09:35 09:35 09:35 09:29	1150 15 488 1662	0,8960 0,8800 0,8720 0,8720	1 1 1 1	100 100 300 1300	0.8500 0.8400 0.8320 0.8300	0.9180 0.9200 0.9300 0.9400	581 1388 50 100	1 1 1 1
DRAGOENT	21,0000	17:00	51	20.00	4.48 %	50	20.7000	21.0000	9	1	25	[+]
DGE	20.00 21.00	18.0000 22.0000	17:00 17:00 17:00 17:00	88 2 1 10	21,0000 21,0000 21,0000 21,0000	1 1 1 2	20 2 100 2050	20.0000 19.7500 19.6500 19.6000	21.1000 21.2000 21.4000 21.5000	10 102 2 5	1 2 1 1
DRFINANCE	0,6600	12:18	580	0.00	0.00 %	1000	0.5550	0.6600	9358	0	0	[+]
DRF	0.00 0.00	0.5300 0.7900	12:18 12:16 12:15 12:15	2420 24 999 977	0,6550 0,6550 0,6500 0,6000	1 1 1 1	200 980 980 1400	0.5300 0.5050 0.5000 0.4560	0.6850 0.6900 0.7000 0.7600	4775 9977 1375 999	1 1 2 1
DROZAPOL	3,5900	15:10	546	0.00	1.13 %	1000	4.0000	3.9000	799	0	0	[+]
DPL	0.00 0.00	3.2000 3.9000	15:10 15:00 11:01 11:00	214 1700 86 5914	3,5900 3,5900 3,5900 3,5900	1 1 0 0	4454 84 0 0	3.5500 3.4400 0.0000 0.0000	4.0000 4.0800 4.1000 4.1900	1921 1000 500 95	5 1 1 1
DUALITY	1,2000	15:58	476	1.22	-1.23 %	10	1.1950	1.2300	10	9	10	[+]
DUA	1.20 1.24	0.9760 1.4600	15:46 13:14 10:51 10:35	2000 1050 10 990	1,2000 1,2300 1,2300 1,2300	1 1 1 1	200 10 275 200	1.1900 1.1850 1.1800 1.1750	1.2400 1.2500 1.2700 1.2750	200 210 1660 200	1 2 3 1
EASYCALL	9,0000	17:00	20	9.70	-7.22 %	115	8.6500	9.0000	340	1	12	[+]
ECL	8.20 9.90	7.8000 11.6000	15:37 15:37 14:20 14:09	41 55 20 3	8,7000 8,7000 9,3000 9,4000	1 1 1 1	23 10 59 50	8.6000 8.5000 8.4000 8.3500	9.1500 9.2000 9.4000 9.5000	20 15 25 40	1 1 1 1
ECCGAMES	0,4700	13:05	400	0.46	2.40 %	370	0.4300	0.4800	3340	6	3	[+]
ECC	0.42 0.47	0.3680 0.5500	13:05 13:05 13:05 13:05	500 100 300 200	0,4700 0,4690 0,4660 0,4650	1 2 1 1	500 1500 1850 200	0.4250 0.4210 0.4200 0.4160	0.4900 0.4990 0.5000 0.5060	500 1498 500 179	1 1 1 1
ECHO	4,6000	17:00	4	4.70	-1.50 %	1004	4.5600	4.6000	158	2	8	[+]
ECH	4.57 4.70	4.2300 5.1600	16:18 14:02 14:01 13:28	3 89 5 11	4,6000 4,5700 4,6000 4,6000	1 1 1 1	300 54 30 598	4.5200 4.5000 4.4900 4.4800	4.6800 4.7000 4.7400 4.7500	762 547 5 8751	1 2 1 3
ECO5TECH	1,3000	16:12	1000	1.43	-7.14 %	800	1.2800	1.3050	1360	32	42	[+]
ECT	1.20 1.45	1.1450 1.7150	15:25 14:38 13:22 13:22	733 267 1200 800	1,3000 1,3000 1,2650 1,2650	2 1 1 1	867 1000 1300 1400	1.2750 1.2700 1.2650 1.2600	1.3100 1.3150 1.3400 1.3500	710 397 1500 100	1 1 1 1
EDINVEST	6,2800	17:00	3	6.28	2.61 %	260	6.0600	6.2800	327	1	6	[+]
EDI	6.28 6.30	5.6600 6.9000	17:00 16:09 16:02 14:48	207 33 2 316	6,2800 6,2800 6,3000 6,3000	1 2 1 1	415 1325 50 50	6.0400 6.0000 5.9000 5.8000	6.3000 6.3200 6.3800 6.4000	1589 1055 20 85	3 2 1 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10800	0.0900	PKC	2900	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 200 5000 10000	0.0600 0.0400 0.0200 0.0100	0.1390 0.1400 0.1440 0.1450	2000 3000 500 17050	2 1 1 2
EKIOSK	1,0300	16:22	1955	0.00	0.00 %	50	1.0200	1.0500	100	0	0	[+]
EKS	0.00 0.00	0.8250 1.2300	16:22 15:40 15:40 15:40	100 125 100 640	1,0400 1,1000 1,1000 1,0900	1 1 1 1	100 100 100 100	1.0000 0.9800 0.9600 0.9400	1.0600 1.0700 1.0800 1.0900	100 100 1915 200	1 1 2 1
EKIPA	3,5000	17:00	100	3.47	0.00 %	617	3.4200	3.5000	2155	3	10	[+]
EEE	3.42 3.53	2.7800 4.1600	16:08 16:08 16:08 16:08	32 200 117 151	3,4200 3,4300 3,4400 3,4500	1 4 1 3	200 613 85 553	3.4100 3.4000 3.3800 3.3700	3.5300 3.5600 3.5800 3.5900	2291 762 200 1000	3 1 1 1
EKOBOX	0,7500	17:01	5619	0.68	11.11 %	2333	0.7100	0.7500	170	395	295	[+]
EBX	0.68 0.79	0.5400 0.8100	17:01 17:00 17:00 16:48	381 785 1665 834	0,7500 0,7500 0,7500 0,7500	1 1 1 1	2000 4000 3900 3000	0.7050 0.6900 0.6750 0.6700	0.7600 0.7650 0.7700 0.7800	3500 800 3596 2945	1 1 2 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	0.0775	6868	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0800 0.0890 0.0935 0.0940	33210 2000 17777 763	1 1 1 1
EKOPARK	1,1300	09:35	20	1.13	0.89 %	30	1.0700	1.1300	998	1	1	[+]
EPR	1.07 1.13	0.9050 1.3500	09:34 09:33 09:17 10:36	798 30 20 10	1,0700 1,0700 1,1300 1,1200	2 1 1 1	752 100 100 69	1.0200 1.0000 0.9800 0.9600	1.1400 1.1500 1.1600 1.1900	200 250 200 1150	1 2 1 1
EKOPOL	6,3500	11:32	24	0.00	0.00 %	50	6.3000	6.3500	320	0	0	[+]
EGH	0.00 0.00	5.1000 7.6000	11:32 10:34 09:55 09:55	26 324 317 158	6,3000 6,3000 6,5000 6,4500	1 1 1 2	331 450 300 800	6.0500 5.7000 5.5500 5.5000	6.5000 6.5500 6.6000 6.7500	1183 5000 600 389	4 1 1 1
ELEKTROTI	46,5000	17:00	103	47.00	-1.06 %	546	46.5000	46.8500	56	16	751	[+]
ELT	46.20 47.50	42.3000 51.7000	17:00 17:00 17:00 17:00	50 300 100 30	46,5000 46,5000 46,5000 46,5000	1 3 1 1	60 628 87 87	46.4500 46.4000 46.3500 46.3000	46.9000 46.9500 47.0000 47.2500	968 2979 1046 187	2 3 2 2
ELKOP	0,5200	15:19	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	0.00 0.00	0.4680 0.5720	15:11 15:11 15:11 15:09	1316 1600 120 162	0,5360 0,5340 0,5300 0,5200	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
EMC	11,5000	17:00	2	11.50	0.00 %	200	11.4000	11.5000	220	1	12	[+]
EMC	11.40 11.50	10.4000 12.6000	09:50 09:36 09:36 09:36	151 2 2 300	11,5000 11,5000 11,5000 11,5000	1 0 0 0	300 0 0 0	11.2000 0.0000 0.0000 0.0000	11.8000 11.9000 12.0000 12.2000	300 300 700 300	1 1 1 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	10	0.3770	0.3160	1000	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3200 0.3380 0.3400 0.3840	1000 1000 5087 1000	1 1 2 1
EMPERIA	4,7400	15:00	114	4.74	-15.36 %	26	4.7400	5.0000	422	0	1	[+]
EMP	4.74 4.74	3.8000 5.6800	11:00 11:00 11:00 15:16	19 45 316 500	5,6000 5,6000 5,6000 5,0000	1 2 1 0	199 711 1000 0	4.5100 4.5000 4.1000 0.0000	5.6000 5.9800 6.0000 6.5000	1361 500 416 500	3 1 2 1
ENEA	13,4500	17:00	125	13.39	0.00 %	3761	13.4500	13.4900	1292	211	2 822	[+]
ENA	13.21 13.56	12.0600 14.7200	17:00 17:00 17:00 17:00	16 16 85 93	13,4500 13,4500 13,4500 13,4500	2 1 2 3	196 14 198 1622	13.4400 13.4300 13.4200 13.4100	13.5600 13.5700 13.5800 13.5900	96 542 4116 366	1 2 3 3
ENEIDA	8,4000	16:24	5	9.00	-5.62 %	34	8.2000	9.1000	50	0	0	[+]
END	8.40 9.00	7.2000 10.8000	16:24 09:36 11:04 09:03	10 2 5 300	8,4000 9,0000 8,9000 8,7000	1 1 1 1	10 10 100 100	7.9000 7.7000 7.6000 7.2000	9.2000 9.4000 9.5000 9.6000	10 10 10 10	1 1 1 1
ENELMED	21,8000	17:00	2	22.00	0.93 %	71	18.3000	21.8000	15	0	2	[+]
ENE	20.60 22.00	19.8000 24.2000	15:47 15:47 15:47 15:45	67 2 2 2	20,6000 20,8000 20,8000 21,0000	1 1 0 0	50 30 0 0	18.2000 13.6000 0.0000 0.0000	22.0000 22.4000 22.8000 23.2000	1244 252 57 200	6 2 1 1
ENERGA	14,3000	17:03	125	14.36	-0.97 %	225	14.2600	14.3000	1992	40	571	[+]
ENG	14.02 14.38	12.9400 15.7800	17:01 17:00 17:00 17:00	100 41 2 3	14,3000 14,3000 14,3000 14,3000	1 1 1 2	225 259 267 220	14.2400 14.2200 14.2000 14.1600	14.3600 14.3800 14.4000 14.4200	98 750 4450 250	1 2 4 1
ENERGOINS	2,7000	17:04	1037	2.71	-0.37 %	8404	2.6900	2.7000	985	220	613	[+]
ENI	2.69 2.92	2.4400 2.9800	17:04 17:00 17:00 17:00	978 22 978 422	2,7000 2,7000 2,7000 2,7000	1 1 1 1	100 400 384 600	2.6700 2.6600 2.6500 2.6400	2.7150 2.7400 2.7450 2.7500	1471 105 720 725	1 1 1 1
ENTER	53,2000	17:00	30	53.40	-0.37 %	240	53.0000	53.2000	373	8	429	[+]
ENT	52.50 54.40	48.1000 58.7000	16:49 16:49 16:49 16:48	3 11 50 13	53,2000 53,1000 53,1000 53,2000	1 3 6 7	20 27 100 232	52.9000 52.7000 52.6000 52.5000	53.4000 53.5000 53.7000 54.0000	1006 150 300 14	1 1 1 1
EONET	22,0000	09:36	1	22.00	0.00 %	10	20.8000	21.8000	10	0	0	[+]
EON	22.00 22.00	17.6000 26.4000	10:34 09:17 10:27 09:54	1 1 30 119	22,0000 22,0000 22,0000 21,8000	1 1 1 1	10 10 30 500	20.0000 19.2000 19.1000 19.0000	22.6000 23.0000 23.4000 24.0000	700 10 10 717	2 1 1 2
EQUNICO	0,9760	16:26	167	0.98	-0.41 %	3273	0.9340	0.9420	1000	30	29	[+]
EQU	0.93 0.98	0.8820 1.0750	16:26 16:26 16:25 16:24	168 665 335 1000	0,9500 0,9400 0,9420 0,9420	2 1 1 1	2282 8065 3999 2442	0.9320 0.9300 0.9200 0.9120	0.9740 0.9760 0.9780 0.9800	1370 3910 5269 32161	1 2 2 6
ERBUD	37,5000	17:00	10	36.50	3.88 %	35	37.5000	37.7000	19	8	304	[+]
ERB	36.50 38.30	32.9000 40.1000	16:45 16:44 16:44 16:31	10 36 70 2	37,7000 37,7000 37,7000 37,7000	2 1 2 3	184 65 201 151	37.4000 37.3000 37.2000 37.1000	37.8000 37.9000 38.0000 38.1000	606 100 1589 50	6 1 4 1
ERG	51,0000	09:36	1	0.00	0.00 %	250	50.0000	51.0000	26	0	0	[+]
ERG	0.00 0.00	46.0000 56.0000	09:36 09:36 09:36 09:36	1 1 1 1	51,0000 51,0000 51,0000 51,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	51.5000 52.0000 53.0000 53.5000	150 150 28 30	1 1 1 1
ESHOPPING	0,9980	17:00	10	0.96	-0.20 %	10	0.9300	0.9980	1236	14	13	[+]
ESG	0.91 1.00	0.7680 1.1500	16:48 16:47 16:40 16:37	40 10 1910 90	0,9580 0,9580 0,9300 0,9300	1 4 2 1	387 1383 5800 687	0.9200 0.9120 0.9000 0.8600	1.0000 1.0400 1.0450 1.0500	2000 2000 4500 1350	1 1 1 1
ESKIMOS	0,2200	15:01	500	0.22	0.00 %	75	0.2180	0.2200	460	1	0	[+]
ESK	0.22 0.22	0.1760 0.2640	15:00 11:00 11:00 15:29	50 100 75 125	0,2200 0,2200 0,2200 0,2200	1 1 1 1	75 125 100 100	0.2060 0.2040 0.2000 0.1960	0.2300 0.2400 0.2600 0.3400	250 500 250 100	1 1 1 1
ESOTIQ	37,7000	16:33	10	37.70	-0.79 %	50	36.8000	37.6000	27	1	48	[+]
EAH	36.70 37.70	34.0000 41.4000	16:33 16:33 16:31 16:31	10 70 30 50	36,7000 36,8000 36,7000 36,7000	1 1 1 1	10 50 10 50	36.7000 36.6000 36.5000 36.3000	37.7000 37.9000 38.0000 38.4000	311 47 150 64	1 2 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,7360	14:24	1	0.74	0.00 %	4000	0.7080	0.7280	30	2	2	[+]
EUC	0.71 0.74	0.6640 0.8080	14:24 13:02 09:01 09:04	2050 400 1 2	0,7080 0,7080 0,7360 0,7360	2 1 1 1	220 3228 10000 3222	0.7060 0.7020 0.6960 0.6920	0.7320 0.7340 0.7360 0.7380	3543 2050 3412 3222	1 1 2 1
EUROCASH	8,2500	17:00	12	7.79	6.80 %	500	8.1600	8.2500	7464	1 065	8 555	[+]
EUR	7.75 8.25	7.0100 8.5600	17:00 17:00 17:00 17:00	47 870 100 92	8,2500 8,2500 8,2500 8,2500	1 1 1 3	500 5 2 1456	8.1500 8.1200 8.1100 8.1000	8.2600 8.2650 8.2700 8.2800	262 2 1225 4287	3 1 3 5
EUROHOLD	3,5800	10:35	1	3.48	2.87 %	130	3.1800	3.4800	1432	1	4	[+]
EHG	3.16 3.60	3.1400 3.8200	10:35 10:07 10:07 10:07	1 1 1 1	3,4600 3,6000 3,4600 3,4400	1 1 1 1	534 46 4 248	3.1600 3.0600 2.9600 2.7400	3.5000 3.5400 3.5800 3.6000	2000 2000 586 1992	1 1 3 1
EUROSNACK	2,6600	16:40	15	2.67	0.00 %	5	2.6100	2.6400	178	0	1	[+]
ECK	2.60 2.67	2.1400 3.2000	15:50 15:15 15:15 15:15	6 166 30 4	2,6600 2,6000 2,6100 2,6400	1 1 3 1	815 5 896 800	2.6000 2.5400 2.5000 2.4900	2.6700 2.6800 2.6900 2.7000	12000 45 250 11544	1 2 1 3
EUROTAX	3,7000	12:21	542	0.00	0.00 %	550	3.6800	3.8600	5789	0	0	[+]
ETX	0.00 0.00	2.9600 4.4400	16:18 16:18 16:18 09:13	358 203 143 163	3,6800 3,6800 3,7000 3,7200	1 1 1 1	400 417 200 1000	3.5000 3.4800 3.3200 3.2200	3.9200 4.9200 5.6000 0.0000	350 5283 500 0	1 1 1 0
EUROTEL	34,6000	16:19	2	34.10	1.47 %	9	33.7000	34.5000	200	1	28	[+]
ETL	33.70 34.60	30.7000 37.5000	16:18 16:16 16:16 16:00	3 30 20 34	34,6000 34,4000 34,4000 34,6000	1 3 2 1	51 140 57 111	33.6000 33.5000 33.4000 33.3000	34.6000 34.7000 34.8000 34.9000	281 222 96 288	2 1 1 2
EXAMOBILE	3,1000	16:12	1122	3.12	-1.27 %	1152	3.1000	3.2000	20	1	4	[+]
EXA	3.10 3.12	2.5000 3.7400	12:44 12:44 16:49 09:36	250 20 20 273	3,1000 3,1200 3,1400 3,0000	1 1 2 3	200 20 588 6000	3.0800 3.0600 3.0200 3.0000	3.2600 3.3400 3.3600 3.4000	20 20 20 420	1 1 1 2
EXCELLENC	0,2540	17:00	1280	0.26	-2.31 %	40	0.2520	0.2540	4721	337	85	[+]
EXC	0.25 0.26	0.2080 0.3120	17:00 17:00 17:00 16:46	3250 470 750 1000	0,2540 0,2540 0,2540 0,2540	1 6 1 2	6000 57387 10000 2000	0.2510 0.2500 0.2490 0.2480	0.2550 0.2560 0.2570 0.2580	42900 1944 4890 23093	2 1 2 4
FABRITY	30,4000	16:27	68	30.40	0.66 %	20	30.0000	30.4000	2	2	47	[+]
FAB	29.80 30.80	27.4000 33.4000	15:31 15:31 15:28 14:58	80 29 300 10	30,0000 30,1000 30,1000 30,4000	5 1 3 2	44 44 149 118	29.8000 29.7000 29.3000 29.2000	30.5000 30.7000 30.8000 30.9000	120 120 222 600	2 1 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	4000	0.0490	PKC	10900	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0490 0.5300 0.5700 1.0000	16559 1111 11459 42724	1 1 1 1
FARM51	13,5000	16:36	17	13.46	0.30 %	500	13.2600	13.5000	33	4	56	[+]
F51	13.20 13.60	10.7800 16.1400	16:36 14:44 14:44 14:44	100 115 77 100	13,4800 13,2200 13,2200 13,2200	1 2 1 1	1 124 400 200	13.2400 13.2200 13.2000 13.1800	13.5200 13.5600 13.5800 13.6000	20 463 265 229	2 2 2 2
FASING	12,1000	15:38	1	11.90	1.68 %	5	12.0000	12.1000	109	1	17	[+]
FSG	11.80 12.30	10.8000 13.0000	12:36 12:24 12:08 12:08	320 5 10 30	11,8000 11,8000 12,3000 12,1000	1 1 1 1	174 642 112 60	11.8000 11.7000 11.6000 10.9000	12.2000 12.3000 12.6000 12.7000	615 90 121 500	1 1 1 1
FEERUM	9,4000	17:00	2	9.28	1.29 %	1605	8.9000	9.4000	221	5	48	[+]
FEE	9.26 9.40	8.3600 10.2000	16:37 16:37 16:37 10:48	2597 681 300 767	9,2800 9,2600 9,2600 9,2800	1 1 1 1	500 79 600 82	8.8800 8.0200 7.9000 7.8200	9.4400 9.5200 9.6800 9.7000	180 143 195 156	1 1 1 2
FEMTECH	0,5200	15:00	638	0.00	0.00 %	1112	0.4500	0.5200	912	0	0	[+]
FEM	0.00 0.00	0.4160 0.6200	15:27 15:27 11:00 15:00	800 720 100 704	0,6900 0,6900 0,6900 0,6200	1 1 1 0	1505 2 10 0	0.4200 0.3800 0.0500 0.0000	0.5500 0.5800 0.8800 1.4000	1910 1000 700 500	2 1 1 1
FERRO	35,9000	17:00	1	36.40	-0.55 %	222	35.9000	36.5000	85	7	241	[+]
FRO	35.90 36.60	32.8000 40.0000	16:46 16:46 16:46 16:42	23 17 100 2	35,9000 36,0000 36,1000 36,1000	2 4 2 2	206 791 51 65	35.8000 35.7000 35.6000 35.5000	36.6000 36.7000 36.8000 36.9000	443 100 450 176	1 1 3 2
FHDOM	5,2000	10:56	193	5.20	4.00 %	48	5.0000	5.2000	2	0	1	[+]
FHD	5.20 5.20	4.1600 6.2000	09:39 11:23 11:18 15:04	11 1624 1030 212	5,2000 5,0000 5,0000 4,9000	1 1 1 1	207 795 38 10	4.8400 4.6000 3.0000 2.0000	5.4500 5.7500 6.2000 6.8000	276 307 150 200	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1429	0.3500	PKC	12233	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 0	10 20000 25000 0	0.1000 0.0800 0.0750 0.0000	0.3500 0.4500 0.4700 0.4880	705 11112 6401 500	2 2 1 1
FINTECH	0,0800	16:49	2500	0.08	-1.23 %	9717	0.0780	0.0800	4017	132	10	[+]
FTH	0.08 0.08	0.0550 0.1020	15:49 15:36 15:30 15:28	294 34706 20000 10000	0,0785 0,0790 0,0790 0,0790	1 1 5 2	1000 10000 108706 285000	0.0775 0.0770 0.0755 0.0750	0.0805 0.0815 0.0820 0.0840	24000 1000 1000 6540	1 1 1 2
FMG	90,6000	16:11	1	86.40	-2.37 %	2	87.0000	90.6000	2	0	7	[+]
FMG	86.40 91.20	77.8000 95.0000	16:11 15:59 15:59 15:59	1 8 1 1	90,6000 86,4000 86,4000 86,4000	1 1 2 1	100 10 5 104	86.8000 86.6000 86.4000 86.2000	90.8000 92.8000 93.8000 94.6000	6 18 52 12	2 2 1 1
FON	7,2800	17:01	140	0.00	99.99 %	46866	PKC	PKC	1093	0	0	[+]
FON	0.00 0.00	0.2630 0.3210	17:00 17:00 17:00 17:00	26 199 175 8	7,2800 7,2800 7,2800 7,2800	1 1 1 1	4 10 19926 1300	7.0400 3.0200 1.0000 0.9000	0.2900 0.3200 0.3900 0.4900	1500 12 88 44000	1 1 1 1
FOOTHILLS	0,2500	15:00	580	0.00	0.00 %	500	0.2600	0.2800	200	0	0	[+]
FTL	0.00 0.00	0.2000 0.3000	15:00 11:00 11:00 11:00	1500 4000 4 500	0,2500 0,2500 0,2460 0,2460	1 1 1 1	500 500 500 500	0.2500 0.2460 0.2400 0.2300	0.2900 0.3000 0.3040 0.3080	200 200 200 200	1 1 1 1
FOREVEREN	4,2400	17:00	217	4.10	2.17 %	280	4.1600	4.2400	1987	22	92	[+]
FOR	4.05 4.24	3.2800 4.9200	17:00 17:00 17:00 17:00	186 100 450 1187	4,2400 4,2400 4,2400 4,2400	2 1 1 2	1190 9210 100 305	4.1500 4.1300 4.1100 4.1000	4.2500 4.2600 4.2700 4.2800	2000 733 634 100	2 1 2 1
FORTE	27,1000	16:43	1	27.00	2.65 %	116	27.0000	27.5000	9	5	138	[+]
FTE	26.70 27.70	24.3000 29.7000	16:43 16:43 16:43 16:22	24 1 1 48	27,1000 27,0000 27,1000 27,4000	3 5 3 1	192 764 461 1	26.9000 26.8000 26.7000 26.6000	27.6000 27.7000 28.0000 28.1000	1 2102 477 100	1 2 3 1
FORTWRO	37,4000	16:31	4	37.20	-1.32 %	4	37.1000	37.4000	20	0	8	[+]
FRW	36.90 37.60	29.8000 44.6000	14:44 13:45 13:45 13:45	3 100 1 3	37,5000 36,9000 36,9000 37,0000	1 1 2 2	10 30 102 13	37.0000 36.9000 36.8000 36.7000	37.5000 37.8000 37.9000 38.0000	27 15 25 118	1 1 2 2
FOTOVOLT	0,6400	15:52	2250	0.62	-1.54 %	3000	0.5900	0.6450	100	10	6	[+]
FVE	0.59 0.64	0.4920 0.7350	15:48 15:48 15:44 15:43	100 100 2350 200	0,6400 0,6400 0,6350 0,6350	2 1 1 1	4700 5412 10000 186	0.5800 0.5750 0.5700 0.5600	0.6500 0.6650 0.6800 0.6850	16539 100 1850 2511	2 1 2 1
GALVO	1,2000	12:13	1000	0.00	0.00 %	589	1.1400	1.1800	1400	0	0	[+]
GAL	0.00 0.00	0.9600 1.4400	13:37 12:15 11:39 11:39	266 834 800 1095	1,2000 1,2000 1,2500 1,2300	1 1 2 1	550 590 2910 2300	1.1200 1.1100 1.1000 1.0400	1.2000 1.2300 1.2500 1.3400	1100 1100 834 800	1 1 1 1
GAMEDUST	0,0788	10:06	1649	0.07	-0.51 %	44308	0.0660	0.0776	10000	83	6	[+]
GDC	0.07 0.08	0.0484 0.0896	10:04 09:54 09:53 09:50	3642 29988 1000 2000	0,0660 0,0660 0,0660 0,0660	1 1 2 0	15000 1000 12111 0	0.0602 0.0600 0.0500 0.0000	0.0778 0.0786 0.0788 0.0790	2000 8889 30000 2000	1 1 1 1
GAMEOPS	14,4600	17:00	20	14.44	0.00 %	100	14.1000	14.4600	699	1	18	[+]
GOP	14.00 14.46	13.0000 15.8800	16:07 16:06 16:04 16:04	15 74 41 248	14,4400 14,4400 14,3000 14,3000	1 1 1 1	95 114 200 100	14.0800 14.0400 14.0000 13.9000	14.8000 15.2000 15.3000 15.3400	18 242 10 150	2 1 1 1
GAMESBOX	3,0000	10:36	4	0.00	0.00 %	20	2.8200	2.9800	30	0	0	[+]
GMB	0.00 0.00	2.4000 3.6000	10:04 16:36 16:20 09:30	4 2 5 4	3,0000 2,9800 2,9800 3,0000	1 1 1 1	20 20 20 20	2.8000 2.7000 2.6000 2.5200	3.0000 3.0200 3.0800 3.1400	610 50 50 50	1 1 1 1
GAMFACTOR	7,4800	17:00	2	7.42	0.81 %	45	7.3200	7.4800	208	3	19	[+]
GIF	7.40 7.56	6.6800 8.1600	16:48 16:48 16:48 16:48	1 2 7 190	7,4000 7,4000 7,4000 7,4000	1 1 1 1	20 75 60 16	7.3000 7.2800 7.2400 7.2000	7.5000 7.5400 7.5600 7.5800	2297 210 239 89	2 1 2 1
GAMIVO	15,0000	15:33	102	15.55	-3.54 %	40	15.0000	15.2000	292	1	19	[+]
GMV	15.00 15.65	12.4500 18.6500	15:33 15:33 15:33 15:33	568 103 60 42	15,0000 15,0000 15,0000 15,0500	1 1 1 2	9 150 100 195	14.9000 14.8500 14.8000 14.7500	15.2500 15.4000 15.4500 15.5000	223 269 122 2560	1 3 1 2
GENOMED	28,8000	12:21	5	28.80	-0.69 %	2	27.8000	29.0000	175	0	0	[+]
GEN	28.80 28.80	23.2000 34.4000	16:38 16:36 16:36 13:24	2 75 2 2	28,4000 28,2000 28,0000 27,6000	1 1 1 1	5 3 10 15	27.6000 27.4000 27.2000 27.0000	29.2000 29.4000 29.6000 29.8000	5 3 10 1000	1 1 1 1
GENOMTEC	7,3900	16:48	15	7.50	-0.14 %	2900	7.3100	7.3900	101	11	77	[+]
GMT	7.20 7.50	6.7500 8.2500	16:45 16:41 16:41 16:41	20 132 25 250	7,3900 7,3000 7,3000 7,3600	1 2 4 1	468 502 498 2201	7.3000 7.2300 7.2000 7.1800	7.4400 7.4600 7.4700 7.5200	396 4000 400 180	1 1 1 1
GENXONE	5,9000	16:40	25	5.90	0.00 %	20	5.7000	5.9000	158	0	2	[+]
GX1	5.84 5.90	4.7200 7.0800	16:40 16:40 15:39 09:08	20 55 200 17	5,8600 5,8400 5,8400 5,9000	1 2 3 1	20 45 647 20	5.6400 5.5400 5.5000 5.4400	5.9200 5.9600 6.0600 6.0800	20 19 158 166	1 1 1 1
GEOTRANS	6,5000	14:29	1	6.54	-0.61 %	202	6.4200	6.5000	40	2	13	[+]
GTS	6.42 6.54	5.2400 7.8400	12:26 12:20 12:20 10:55	3 100 2 200	6,4200 6,4200 6,4200 6,5000	3 1 1 1	382 300 535 10	6.3800 6.3200 6.3000 6.2800	6.5400 6.5800 6.6000 6.6400	1272 560 1523 52	1 1 2 1
GETIN	0,6580	17:00	7521	0.65	2.02 %	9478	0.6540	0.6580	24479	841	548	[+]
GTN	0.64 0.66	0.5820 0.7100	17:00 17:00 17:00 17:00	2479 444 2000 77	0,6580 0,6580 0,6580 0,6580	1 1 3 2	10000 10000 12146 92029	0.6530 0.6510 0.6500 0.6490	0.6600 0.6670 0.6690 0.6700	13204 10522 4300 20800	3 1 2 4
GHYDROGEN	2,8200	13:57	20	2.82	0.71 %	380	2.8200	2.9400	380	0	0	[+]
GHY	2.82 2.82	2.2600 3.3800	10:09 09:11 09:11 09:00	190 60 40 20	3,0000 3,0000 2,9000 2,8000	1 1 1 1	20 10 20 323	2.8000 2.7800 2.7000 2.6400	3.0000 3.1000 3.2000 3.3000	15 20 20 40	1 1 1 1
GIGROUP	1,4500	16:23	683	1.46	-0.68 %	10	1.4200	1.4550	645	4	5	[+]
GIG	1.40 1.46	1.3150 1.6050	16:23 15:51 15:51 12:01	200 250 240 100	1,4500 1,4500 1,4500 1,4550	4 2 2 3	1000 1000 500 770	1.4150 1.4050 1.4000 1.3950	1.4600 1.4750 1.4800 1.4850	1600 210 2000 500	2 2 1 2
GKSKAT	0,1700	11:00	558	0.00	0.00 %	0	0.0000	0.1700	9292	0	0	[+]
GKS	0.00 0.00	0.1360 0.2040	11:15 11:13 11:05 11:05	4000 1150 15000 3050	0,1700 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1940 0.1970 0.1980 0.2620	9200 20000 33040 2000	1 1 1 1
GOBARTO	29,8000	16:01	1	28.60	-0.67 %	3	28.2000	29.8000	53	0	4	[+]
GOB	28.20 29.90	25.8000 31.4000	15:39 09:09 09:09 09:01	48 36 31 1	28,2000 29,9000 29,8000 29,8000	1 1 1 1	60 58 10 60	28.1000 27.4000 27.2000 26.8000	29.9000 30.0000 31.0000 32.0000	198 1314 40 1700	4 3 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2000	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5500 0.0000 0.0000 0.0000	303 0 0 0	1 0 0 0
GOTFI	13,5000	11:00	5	0.00	0.00 %	0	0.0000	13.5000	95	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	11:00 11:00 11:00 11:21	1 100 1 1	16,8000 14,0000 16,9000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	3343	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 1	1000 500 500 5000	0.2500 0.2420 0.2260 0.2200	0.2580 0.2680 0.2700 0.2820	7000 3000 13245 500	1 1 2 1
GPW	40,9500	17:00	72	40.75	0.86 %	375	40.8000	40.9500	59	84	3 429	[+]
GPW	40.70 41.05	36.7000 44.8000	17:00 17:00 17:00 17:00	35 23 10 5	40,9500 40,9500 40,9500 40,9500	6 13 11 13	165 592 772 2290	40.7500 40.7000 40.6500 40.6000	41.0000 41.1000 41.1500 41.2000	65 313 604 1956	2 7 3 6
GRAPHENE	1,7500	17:04	4367	1.74	-2.51 %	700	1.7150	1.7650	1461	36	62	[+]
GPH	1.69 1.79	1.3950 2.0800	17:01 17:00 17:00 17:00	633 1830 1000 670	1,7500 1,7500 1,7500 1,7500	2 1 2 1	1010 10 1937 2000	1.7100 1.7050 1.7000 1.6950	1.7700 1.7800 1.7850 1.7900	980 2634 1000 478	1 3 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.3000	11964	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	1,8460	17:00	411	1.83	0.49 %	120	1.8380	1.8460	3050	328	602	[+]
GRX	1.83 1.87	1.6440 2.0080	17:00 16:49 16:49 16:49	700 222 1214 1214	1,8460 1,8460 1,8440 1,8440	3 3 2 2	393 263 1500 318	1.8370 1.8360 1.8350 1.8340	1.8470 1.8480 1.8490 1.8510	36879 907 2444 1500	2 1 2 1
GREMPCO	0,9500	10:38	157	0.92	2.15 %	200	0.9100	0.9400	2650	61	55	[+]
GRM	0.88 0.95	0.7400 1.1000	10:38 10:37 10:37 10:37	43 4 2090 1000	0,9500 0,9500 0,9450 0,9450	2 1 1 1	900 500 500 500	0.9050 0.9000 0.8950 0.8850	0.9450 0.9500 0.9550 0.9600	3000 5223 6872 600	1 4 3 2
GRENEVIA	2,2300	17:02	1100	2.23	0.22 %	996	2.2250	2.2300	4034	216	482	[+]
GEA	2.21 2.26	2.0050 2.4450	17:02 17:02 17:00 16:47	100 812 43 186	2,2300 2,2300 2,2300 2,2350	1 2 6 5	1000 11000 23868 16065	2.2200 2.2150 2.2100 2.2050	2.2400 2.2450 2.2500 2.2550	19604 22846 42613 50	4 1 5 1
GRODNO	10,3000	17:00	8	10.20	3.00 %	18	10.2400	10.3000	2122	27	272	[+]
GRN	10.00 10.40	9.1800 11.2200	17:00 17:00 17:00 16:47	12 8 2 5	10,3000 10,3000 10,3000 10,3000	1 1 1 1	33 31 600 200	10.2000 10.1400 10.1200 10.1000	10.3200 10.3400 10.3600 10.3800	94 200 200 201	1 1 1 2
GRUPAAZOTY	19,2400	17:00	20	18.88	2.56 %	105	19.2300	19.2500	45	170	3 204	[+]
ATT	18.52 19.25	17.0000 20.7600	17:00 17:00 17:00 17:00	19 58 142 217	19,2400 19,2400 19,2400 19,2400	1 2 3 1	809 1250 1829 809	19.0300 19.0200 19.0000 18.9700	19.2700 19.2800 19.2900 19.3000	35 12 5 580	2 2 1 6
GRUPAMZ	0,3650	14:51	70	0.37	-0.82 %	350	0.3420	0.3590	5039	19	7	[+]
GMZ	0.33 0.37	0.2950 0.4410	14:51 14:39 14:39 14:39	10 11 10 10	0,3640 0,3650 0,3650 0,3640	1 1 1 2	300 400 1000 600	0.3400 0.3370 0.3360 0.3340	0.3600 0.3690 0.3700 0.3740	16121 500 16962 499	1 1 2 1
GRUPAREC	81,5000	16:43	1	79.00	3.16 %	5	78.5000	81.5000	1	0	4	[+]
GRC	77.00 81.50	63.5000 94.5000	16:43 16:43 16:43 16:22	36 2 2 1	79,0000 78,5000 78,5000 78,0000	1 1 2 2	30 3 12 8	78.0000 77.0000 76.0000 72.0000	82.0000 83.0000 86.5000 87.5000	174 2 15 100	1 1 1 1
GTC	3,9800	16:18	41	3.98	-0.50 %	5	3.9500	3.9800	9	0	1	[+]
GTC	3.98 3.99	3.5900 4.3700	13:15 11:26 17:00 17:00	260 5 1 2	3,9900 3,9800 3,9600 3,9600	1 1 2 2	5 5 55 10	3.9400 3.9300 3.9200 3.9100	4.0000 4.0300 4.0400 4.0500	2814 275 250 71	2 2 1 4
HANDLOWY	92,4000	17:01	100	93.20	-0.86 %	120	92.3000	92.4000	718	54	5 010	[+]
BHW	92.20 94.10	83.9000 102.4000	17:01 17:00 17:00 17:00	100 123 13 13	92,4000 92,4000 92,4000 92,4000	15 6 13 5	727 86 3026 72	92.2000 92.1000 92.0000 91.9000	92.7000 92.9000 93.1000 93.2000	54 50 405 760	1 1 3 3
HARPER	4,5100	09:00	3	4.51	0.00 %	103	4.4000	4.5000	340	0	0	[+]
HRP	4.51 4.51	4.0600 4.9600	12:17 09:23 09:23 09:20	60 172 19 97	4,4900 4,5200 4,5200 4,5200	1 1 1 1	330 500 40 100	4.3600 4.2400 4.1100 4.1000	4.5100 4.5200 4.5250 4.5400	144 400 197 100	2 1 2 1
HELIO	23,0000	16:42	163	22.40	2.68 %	2410	22.6000	23.0000	333	5	108	[+]
HEL	22.40 23.00	20.2000 24.6000	16:42 16:42 16:19 16:19	7 47 40 50	23,0000 23,0000 22,6000 22,6000	1 1 2 1	70 114 352 11	22.4000 21.4000 21.0000 20.6000	23.2000 23.4000 23.6000 23.8000	1256 1933 325 85	2 4 3 1
HEMP	0,2850	16:48	350	0.28	2.52 %	8934	0.2750	0.2850	13750	336	96	[+]
HMP	0.27 0.29	0.2240 0.3360	16:47 16:46 16:43 16:40	866 300 1930 866	0,2750 0,2850 0,2750 0,2745	1 1 2 1	15000 20000 10900 1500	0.2740 0.2735 0.2730 0.2725	0.2890 0.2900 0.2915 0.2920	15000 15998 1167 15834	1 2 2 2
HERCULES	0,9400	15:59	2	0.97	-1.47 %	2350	0.9200	0.9400	7496	58	54	[+]
HRS	0.91 0.97	0.8780 1.0700	15:55 15:55 15:26 15:00	4000 1000 1332 12	0,9220 0,9220 0,9420 0,9460	1 2 2 1	3000 1500 5123 3000	0.9180 0.9160 0.9140 0.9120	0.9420 0.9460 0.9580 0.9600	2037 1726 3200 7268	1 1 1 1
HIPOWERSA	0,8600	17:00	4	0.66	30.30 %	2000	0.8000	0.8600	1879	153	119	[+]
HPE	0.66 0.86	0.6340 0.9500	17:00 17:00 16:45 16:45	686 1314 117 345	0,8600 0,8600 0,8600 0,7900	1 2 1 2	2000 2655 2000 4962	0.7920 0.7900 0.7820 0.7800	0.8700 0.8900 0.8960 0.9200	2000 1500 169 2000	1 1 1 1
HIPROMINE	194,0000	16:45	3	186.50	1.57 %	9	186.5000	194.0000	7	0	5	[+]
HPM	186.50 194.00	149.5000 223.0000	16:45 16:45 16:45 16:45	1 3 1 2	194,0000 193,0000 191,0000 190,0000	2 3 4 1	18 30 432 1	186.0000 185.5000 185.0000 184.0000	195.0000 195.5000 196.0000 197.0000	3 100 2 2	2 1 1 1
HORTICO	6,7500	16:49	52	6.75	0.00 %	1000	6.7000	6.7500	248	9	63	[+]
HOR	6.70 6.85	5.4000 8.1000	16:42 16:40 16:37 16:36	429 133 500 500	6,8500 6,8500 6,8500 6,8500	4 3 2 4	3250 4150 1938 3845	6.6500 6.6000 6.5500 6.5000	6.8500 6.9000 6.9500 7.0000	29 8 750 906	1 1 1 3
Hub.Tech	0,3090	17:00	78	0.31	-0.64 %	2889	0.3090	0.3100	68250	47	15	[+]
HUB	0.31 0.31	0.2480 0.3720	17:00 16:19 15:13 13:59	33 2806 1000 10000	0,3090 0,3100 0,3100 0,3100	1 3 6 1	1000 52398 13214 1000	0.3065 0.3055 0.3050 0.3030	0.3155 0.3180 0.3190 0.3195	68 1000 1800 3532	1 1 1 1
HURTIMEX	0,1490	09:58	1	0.00	0.68 %	1000	0.1400	0.1480	7957	0	0	[+]
HRT	0.00 0.00	0.1190 0.1770	16:38 16:06 10:27 10:27	6500 500 8435 900	0,1330 0,1310 0,1310 0,1310	1 2 1 1	4999 10400 5900 5000	0.1210 0.1200 0.1110 0.1100	0.1490 0.1500 0.1640 0.1650	17999 15006 4550 8560	1 2 1 1
HUUUGE	19,0800	17:00	36	19.02	0.53 %	5369	18.8200	19.0800	4233	31	579	[+]
HUG	18.50 19.14	17.1200 20.9000	17:00 16:46 16:45 16:45	4 64 96 485	19,0800 19,0800 19,0400 19,0400	2 2 1 3	1531 306 40 559	18.5000 18.4800 18.4400 18.4000	19.1000 19.2000 19.2400 19.2800	100 448 1201 50	1 2 3 1
HYDRAPRES	0,4300	13:11	15	0.43	0.00 %	100	0.4100	0.4300	35	0	0	[+]
HPS	0.43 0.43	0.3440 0.5150	10:29 12:08 09:00 09:46	25 30 150 30	0,4300 0,4300 0,4300 0,4300	1 1 2 1	500 200 300 100	0.4000 0.3900 0.3800 0.3700	0.4400 0.4460 0.4560 0.4580	50 100 300 100	1 1 1 1
HYDROTOR	19,4500	11:17	2	19.70	1.83 %	40	19.0000	19.5000	400	0	0	[+]
HDR	19.45 19.70	17.7500 21.6000	11:08 09:08 09:00 12:33	11 5 2 11	19,4500 19,7000 19,7000 19,1000	1 1 3 1	7 150 437 3	18.9500 18.7000 18.6000 18.1000	19.7000 20.0000 20.5000 22.4000	78 1300 70 100	5 2 1 1
HYENERGY	2,8600	17:00	4	2.88	1.42 %	4	2.8500	2.8600	486	4	10	[+]
HEN	2.70 2.99	2.3100 3.4500	16:26 16:24 16:24 16:19	4 256 104 305	2,8600 2,7000 2,7300 2,7600	1 1 2 1	500 140 330 170	2.7000 2.6800 2.6200 2.5600	2.9400 2.9700 2.9800 2.9900	715 642 435 785	1 1 1 1
IBCPOLSKA	1,4800	09:00	15	1.48	-3.27 %	189	1.4200	1.4800	970	0	0	[+]
IBC	1.48 1.48	1.1900 1.7700	10:12 13:54 14:50 16:31	15 2 1 1	1,5300 1,5300 1,5300 1,5300	1 1 1 1	565 50 50 100	1.3800 1.3600 1.3300 1.3200	1.5700 1.6000 1.6500 1.6800	50 50 100 100	1 1 2 1
IBSM	81,6000	16:40	6	85.60	-0.49 %	1	81.6000	81.8000	94	0	7	[+]
IBS	78.20 85.60	77.2000 94.0000	16:20 16:08 16:06 16:06	1 2 1 2	81,8000 81,6000 81,6000 81,6000	2 1 1 1	2 3 15 100	78.8000 78.6000 78.2000 78.0000	85.8000 86.0000 90.0000 99.6000	2 24 54 8	1 1 1 1
ICECODE	0,1880	14:25	285	0.19	-1.05 %	3999	0.1610	0.1800	497	0	0	[+]
ICG	0.19 0.19	0.1510 0.2240	09:00 11:12 11:12 11:11	14 1150 250 1400	0,1900 0,1700 0,1700 0,1900	1 1 1 1	8748 3500 12000 7500	0.1600 0.1520 0.1510 0.1500	0.1880 0.1900 0.1940 0.2000	8884 25259 6660 5000	1 5 1 1
ICPD	1,5100	10:03	7	0.00	0.00 %	20	1.4000	1.5000	700	0	0	[+]
ICD	0.00 0.00	1.2100 1.8100	09:20 12:49 09:00 09:00	7 13 27 73	1,5100 1,5200 1,4200 1,4200	1 1 1 1	5 20 100 20	1.3300 1.1500 1.0100 0.9800	1.5100 1.5400 1.5600 1.6200	164 20 20 20	1 1 1 1
IDH	1,4100	11:00	5	1.41	0.00 %	383	1.3000	1.4100	805	0	0	[+]
IDH	1.41 1.41	1.1300 1.6900	11:00 11:00 15:00 11:03	10 15 111 50	1,2900 1,2900 1,4100 1,3800	1 1 1 1	990 1510 22500 1000	1.2900 1.2700 1.2600 1.2500	1.4200 1.4500 1.4800 1.4900	989 18 20 20	1 1 1 1
IDMSAPL	0,5700	17:00	1	0.57	0.00 %	24000	0.5500	0.5700	462	0	0	[+]
IDM	0.57 0.57	0.5150 0.6250	17:00 15:39 15:39 09:00	16 386 14 1	0,5700 0,5500 0,5800 0,5800	1 1 0 0	958 300 0 0	0.5250 0.3500 0.0000 0.0000	0.6000 0.6450 0.6500 0.7800	12842 3950 3391 1234	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	4705	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5000 4.8400 5.2000 5.2500	180 211 3151 29	1 1 2 1
IFIRMA	22,6000	17:00	17	22.90	-1.31 %	369	22.6000	22.8000	23	1	22	[+]
IFI	22.60 23.00	20.7000 25.1000	16:45 16:45 16:38 16:38	2 34 10 10	22,8000 22,7000 22,6000 22,7000	9 3 1 2	246 135 157 159	22.5000 22.4000 22.3000 22.2000	22.9000 23.0000 23.1000 23.2000	45 36 67 60	1 3 3 1
IFSA	6,6800	17:00	233	0.00	99.99 %	5844	PKC	PKC	2058	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 2 0	3592 50 3767 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.3000 1.4500	1000 505 278 355	1 1 1 1
IGORIA	0,2400	15:59	849	0.25	-3.61 %	2200	0.2380	0.2480	1400	5	1	[+]
IGT	0.24 0.25	0.2000 0.3000	15:58 15:58 15:58 15:57	1000 1000 2000 151	0,2400 0,2400 0,2410 0,2430	1 2 1 1	1270 2700 1000 1000	0.2350 0.2340 0.2330 0.2320	0.2490 0.2500 0.2540 0.2550	1470 4955 800 3346	1 1 1 1
IIAAV	68,1000	13:49	40	0.00	0.00 %	0	0.0000	82.0000	34	0	0	[+]
IIA	0.00 0.00	61.3000 74.9000	09:34 09:28 09:03 09:09	8 2 15 1	67,2000 67,0000 66,9000 67,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	100.2000 140.0000 0.0000 0.0000	34 25 0 0	1 1 0 0
IMAGEPWR	4,4000	14:05	480	4.80	-4.35 %	45	4.1800	4.4400	460	1	4	[+]
IPW	4.40 4.80	3.8400 5.7500	10:04 10:03 09:00 10:33	450 50 3 1	4,6200 4,6200 4,8000 5,5000	1 1 1 1	490 100 150 573	4.1600 4.0000 3.8800 3.8600	4.6200 5.3500 5.4000 5.5000	383 397 456 438	1 1 1 1
IMCOMPANY	18,2000	17:04	1	18.50	-1.62 %	100	17.9500	18.2000	818	1	14	[+]
IMC	17.85 18.50	16.6500 20.3000	17:01 17:00 17:00 15:09	1 1 1 1	18,2000 18,2000 18,2000 18,2000	2 1 1 1	636 40 260 30	17.8000 17.4500 17.1000 16.7000	18.2500 18.3500 18.5000 18.9000	110 74 544 267	1 1 1 1
IMMGAMES	1,9600	11:47	4	0.00	-1.01 %	6	1.9800	2.0800	488	0	0	[+]
IMG	0.00 0.00	1.5900 2.3600	11:22 11:08 10:41 10:35	512 50 105 350	1,9600 1,8200 1,8200 1,8200	1 1 1 1	516 553 1300 390	1.9400 1.8100 1.6800 1.6000	2.2000 2.5800 2.6000 2.8000	455 350 2000 2000	1 1 1 1
IMMOBILE	1,8950	16:37	840	1.91	1.34 %	1615	1.8500	1.9000	2500	1	2	[+]
GKI	1.85 1.91	1.7200 2.1000	12:47 09:08 09:00 11:25	85 53 4 4000	1,8500 1,9100 1,9100 1,8700	1 1 1 1	1000 750 25 10	1.8450 1.8350 1.8300 1.8100	1.9100 1.9200 1.9250 1.9500	443 1000 785 1892	1 1 1 2
IMS	4,2700	16:49	298	4.29	-0.47 %	96	4.2300	4.2800	1186	3	12	[+]
IMS	4.22 4.29	3.8700 4.7100	16:49 16:08 16:08 16:08	42 64 8 190	4,2600 4,2500 4,2500 4,2500	2 2 2 2	60 550 2300 2050	4.2200 4.2100 4.2000 4.1700	4.2900 4.3000 4.3100 4.3400	2125 8121 2075 50	4 3 2 1
INC SA	1,5450	12:30	1192	1.59	0.00 %	308	1.5450	1.6050	1291	3	4	[+]
INC	1.55 1.59	1.4350 1.7450	12:28 10:24 10:24 10:24	99 382 783 242	1,5500 1,5900 1,5900 1,5900	1 1 2 2	1250 1000 2980 5050	1.5400 1.5350 1.5300 1.5200	1.6100 1.6250 1.6300 1.6600	2140 1754 834 4000	1 1 1 1
INCUVO	0,9940	16:29	700	0.97	0.00 %	12	0.9920	0.9940	1627	3	3	[+]
IVO	0.96 0.99	0.7760 1.1600	16:29 16:12 11:27 11:27	300 575 13 12	0,9920 0,9920 0,9920 0,9920	1 1 1 1	11 11 375 125	0.9880 0.9740 0.9660 0.9620	0.9980 1.0000 1.0100 1.0300	352 2900 400 129	1 3 1 1
INFRA	3,8100	14:23	250	3.90	-4.75 %	50	3.8200	4.0000	220	3	11	[+]
IFA	3.80 3.95	3.1200 4.6800	13:13 12:56 12:51 12:25	170 55 285 550	3,8100 3,8100 3,8100 3,8000	1 1 1 1	40 391 500 2000	3.8100 3.8000 3.7600 3.7500	4.0500 4.0600 4.0800 4.0900	20 450 495 500	1 1 1 1
INGBSK	265,0000	17:00	4	266.00	0.38 %	8	264.5000	265.0000	82	4	1 047	[+]
ING	262.00 266.00	239.5000 292.5000	17:00 17:00 17:00 17:00	4 8 8 4	265,0000 265,0000 265,0000 265,0000	3 3 2 4	22 120 14 8	264.0000 263.5000 263.0000 262.5000	265.5000 266.0000 266.5000 267.0000	14 187 120 169	2 4 3 6
INPRO	6,3000	14:19	41	6.30	0.00 %	59	6.3000	6.3500	1023	6	38	[+]
INP	6.30 6.30	5.7000 6.9000	11:32 10:25 10:25 10:25	5956 44 4 8	6,3000 6,3000 6,3000 6,3000	2 1 1 3	190 250 250 2401	6.1500 6.0500 5.9500 5.9000	6.4000 6.9000 7.1000 7.1500	3010 500 1003 200	1 1 2 1
INSTALKRK	36,9000	16:15	10	37.00	-0.27 %	67	36.0000	36.9000	17	0	9	[+]
INK	35.50 37.00	33.3000 40.7000	14:35 12:34 12:34 11:27	3 6 4 7	37,0000 37,0000 37,0000 35,5000	1 4 1 2	140 187 51 151	35.7000 35.5000 35.4000 35.3000	37.0000 37.2000 37.3000 37.4000	171 191 30 30	2 1 1 1
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	6	9.8000	PKC	3211	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 0 0 0	100000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.5200 7.4500 7.9000	500 44 80 5000	1 1 1 1
INTERBUD	2,1600	10:32	328	0.00	0.00 %	10	2.0700	2.1600	1379	0	0	[+]
ITB	0.00 0.00	1.9450 2.3700	09:00 09:00 09:00 11:33	50 450 500 75	2,1600 2,1600 2,1600 2,1600	1 5 2 1	10 50 3738 1000	2.0600 2.0100 2.0000 1.9600	2.1700 2.1900 2.2000 2.2600	807 1700 3760 100	1 1 2 1
INTERCARS	576,0000	17:00	132	591.00	-2.21 %	8	574.0000	576.0000	376	2	1 410	[+]
CAR	572.00 591.00	532.0000 650.0000	17:00 17:00 17:00 17:00	13 4 4 6	576,0000 576,0000 576,0000 576,0000	2 1 2 1	94 43 42 57	572.0000 571.0000 570.0000 566.0000	583.0000 587.0000 589.0000 590.0000	18 4 8 102	1 1 2 2
INTERIAPL	7,7000	16:25	7	7.50	0.00 %	5	7.4000	7.6000	760	3	19	[+]
INT	7.40 7.70	6.0000 9.0000	16:25 11:59 11:59 11:13	1 792 228 2	7,5000 7,5000 7,5000 7,4000	1 2 2 1	4 400 2430 123	7.3500 7.2500 7.2000 6.4000	7.7000 7.8000 7.9500 8.0000	193 367 511 395	1 2 1 1
INTERSPPL	0,5900	17:00	13800	0.63	-7.23 %	13094	0.5900	0.6040	3117	48	29	[+]
IPO	0.59 0.63	0.5660 0.6900	17:00 16:33 16:33 16:32	3200 1 1 475	0,5900 0,6040 0,6080 0,5960	4 1 3 1	15090 2000 15223 1064	0.5800 0.5740 0.5700 0.5580	0.6180 0.6200 0.6280 0.6300	1427 701 14358 2643	2 2 1 1
INTM	0,0700	09:00	600	0.00	0.00 %	90000	0.0220	PKC	15550	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 0 0 0	50000 0 0 0	0.0200 0.0000 0.0000 0.0000	0.0695 0.0700 0.0795 0.0835	25847 4448 2000 1000	2 2 1 1
INTROL	9,3000	16:41	3	9.30	2.20 %	244	9.1000	9.3000	1118	0	2	[+]
INL	9.10 9.30	8.3800 10.2000	16:30 16:30 16:22 15:05	1 9 9 21	9,3000 9,2800 9,2800 9,1000	1 6 2 1	27 1647 280 20	9.0200 9.0000 8.9800 8.9400	9.3400 9.3600 9.4000 9.4200	175 981 100 102	3 2 1 1
INTWORKS	1,4100	15:22	50	1.40	5.22 %	100	1.2700	1.4000	1070	0	0	[+]
IWS	1.40 1.41	1.1200 1.6800	15:22 09:10 15:18 15:02	50 11 74 26	1,4000 1,2700 1,2600 1,2600	1 1 1 1	50 100 50 100	1.2300 1.2000 1.1900 1.1700	1.4500 1.4600 1.4700 1.4800	100 105 498 1500	1 1 1 1
INVENTION	0,2175	17:00	1	0.22	1.64 %	2000	0.2165	0.2175	45173	76	16	[+]
INM	0.21 0.22	0.1744 0.2615	16:49 16:49 16:26 14:07	795 3900 200 10000	0,2150 0,2175 0,2175 0,2145	1 2 3 2	205 19290 30885 10500	0.2150 0.2145 0.2140 0.2135	0.2180 0.2195 0.2200 0.2225	41133 10399 12000 107263	1 2 1 2
INVESTEKO	1,5000	09:29	5	1.50	0.00 %	800	1.4000	1.5000	745	0	0	[+]
IVE	1.50 1.50	1.2000 1.8000	14:32 14:32 13:49 13:31	376 2054 850 900	1,5000 1,5000 1,5000 1,5000	1 0 0 0	606 0 0 0	1.2000 0.0000 0.0000 0.0000	1.5500 1.6500 1.6900 1.8000	1000 300 1142 193	1 1 2 1
IPOPEMA	2,7300	15:39	50	2.70	0.00 %	1109	2.7000	2.7300	5301	3	8	[+]
IPE	2.70 2.73	2.4300 2.9700	15:21 10:23 09:00 09:00	5 2911 360 1300	2,7300 2,7000 2,7500 2,7500	1 2 1 1	100 1301 754 2863	2.6600 2.6500 2.6400 2.6200	2.7500 2.8000 2.8300 2.8500	2855 500 123 703	2 1 1 1
IZOLACJA	3,3900	17:00	2	3.40	3.04 %	7378	3.2800	3.3900	176	4	12	[+]
IZO	3.23 3.40	3.0600 3.7400	15:59 15:59 15:59 15:59	2 5 5 5	3,3900 3,3800 3,3800 3,3800	1 1 1 1	5 390 410 525	3.2400 3.2000 3.1400 3.1200	3.4000 3.4400 3.4500 3.5100	1131 430 2637 487	5 1 1 1
IZOSTAL	2,4800	14:58	47	2.52	-0.80 %	558	2.4800	2.5200	607	4	11	[+]
IZS	2.48 2.53	2.2700 2.7700	14:58 14:58 14:58 14:58	41 5 5 100	2,4800 2,4800 2,4800 2,4900	1 4 4 3	400 635 3610 1492	2.4700 2.4600 2.4500 2.4400	2.5300 2.5400 2.5500 2.5600	600 1267 200 801	1 3 2 2
JRCGROUP	0,1270	16:28	10000	0.13	-1.17 %	166607	0.1270	0.1285	6877	10	1	[+]
JRC	0.13 0.13	0.1030 0.1540	09:00 12:18 09:08 09:07	20 10000 10000 100	0,1285 0,1270 0,1270 0,1285	2 1 1 1	63500 23000 1000 2000	0.1065 0.1060 0.1040 0.1010	0.1290 0.1300 0.1325 0.1350	68118 37022 10000 51000	1 3 1 4
JRHOLDING	8,3800	16:44	42	8.30	0.96 %	451	8.2000	8.4000	10074	6	48	[+]
JRH	8.00 8.46	7.4800 9.1200	16:44 16:33 16:33 16:33	1511 78 206 216	8,3800 8,3800 8,3600 8,3600	1 3 1 3	200 1890 500 702	8.1400 8.1000 8.0200 8.0000	8.4600 8.5000 8.5800 8.6000	15 2001 201 1	1 3 1 1
JSW	22,5000	17:01	100	22.20	1.72 %	43	22.4500	22.5000	4141	254	5 629	[+]
JSW	21.78 22.50	19.9800 24.4200	17:00 17:00 17:00 17:00	774 40 15 912	22,5000 22,5000 22,5000 22,5000	1 3 1 1	100 3310 4622 101	22.4000 22.2700 22.2500 22.2100	22.5200 22.5400 22.5700 22.5800	329 451 450 373	3 2 1 4
JUJUBEE	1,8950	16:46	500	1.78	6.76 %	700	1.8300	1.9000	1379	9	16	[+]
JJB	1.78 1.90	1.4250 2.1300	16:04 15:46 15:46 15:46	14 200 200 200	1,8250 1,8200 1,8200 1,8200	1 1 1 1	20 500 1100 1000	1.8250 1.8200 1.8150 1.8100	1.9100 1.9150 1.9200 1.9250	194 200 300 810	1 1 2 1
JWWINVEST	3,2000	16:22	35	3.10	3.23 %	160	3.1300	3.2000	55	0	1	[+]
JWW	3.10 3.20	2.7900 3.4100	16:21 16:21 16:20 16:08	36 20 50 19	3,1900 3,1800 3,1400 3,1300	1 1 1 1	495 20 20 500	3.1000 3.0800 3.0600 3.0300	3.2100 3.2200 3.2300 3.2400	100 100 100 305	1 1 1 2
KANCELWEC	2,5200	17:00	1	2.68	-3.08 %	426	2.3600	2.5200	399	0	1	[+]
KPI	2.50 2.68	2.1600 3.2000	10:13 10:02 11:47 11:41	400 40 1 400	2,5000 2,6800 2,5800 2,4200	1 1 1 1	290 995 1000 1200	2.2000 2.1800 2.1600 2.0600	2.6800 2.8000 2.8600 3.0000	714 1000 1049 2734	2 2 1 2
KBJ	25,6000	09:00	2	25.60	0.00 %	92	24.2000	25.4000	301	0	0	[+]
KBJ	25.60 25.60	20.6000 30.6000	09:00 11:43 11:43 11:12	2 1 2 15	25,8000 25,8000 25,6000 24,6000	1 1 1 1	80 30 500 60	23.2000 22.6000 22.0000 21.8000	25.6000 26.0000 26.2000 26.4000	217 1204 3 786	1 2 1 2
KCI	0,8480	16:42	12	0.85	0.24 %	10000	0.8420	0.8480	9779	22	19	[+]
KCI	0.84 0.85	0.7620 0.9300	16:40 16:36 16:29 16:02	2074 85 119 314	0,8440 0,8480 0,8480 0,8480	1 1 1 1	3500 2036 3000 5000	0.8400 0.8320 0.8260 0.8240	0.8500 0.8540 0.8560 0.8580	7000 5000 3660 5000	2 1 1 1
KERNEL	15,3400	17:00	51	15.40	2.40 %	10000	15.3000	15.3400	1139	45	687	[+]
KER	15.00 15.40	13.8600 16.9400	17:00 17:00 17:00 17:00	998 132 424 111	15,3400 15,3400 15,3400 15,3400	5 3 4 4	71 35 459 135	14.9800 14.9600 14.9400 14.9200	15.3600 15.4000 15.4200 15.4400	806 1309 25 25	3 4 2 2
KETY	703,5000	17:00	9	698.50	0.93 %	16	703.5000	706.0000	100	19	13 408	[+]
KTY	697.00 717.50	629.0000 768.0000	17:00 17:00 17:00 17:00	27 37 9 14	703,5000 703,5000 703,5000 703,5000	2 2 2 3	6 93 34 141	703.0000 702.5000 702.0000 701.5000	706.5000 707.0000 707.5000 708.0000	36 46 555 144	1 2 4 4
KGHM	126,4000	17:00	706	125.05	1.73 %	8	125.9000	126.4000	2984	435	54 765	[+]
KGH	124.15 126.70	112.5500 137.5500	17:00 17:00 17:00 17:00	294 60 153 800	126,4000 126,4000 126,4000 126,4000	2 1 3 1	1121 8 2176 20	125.8000 125.6500 125.6000 125.5500	126.4500 126.5000 126.5500 126.6000	6966 2080 413 3273	5 15 1 7
KGL	14,2000	09:00	4	14.20	0.71 %	37	13.6000	13.9000	90	0	0	[+]
KGL	14.20 14.20	12.8000 15.6000	10:16 10:16 10:16 10:16	111 1 2 114	13,3000 13,3000 13,3000 13,4000	2 1 1 1	202 145 100 200	13.3000 12.6000 12.1000 11.7000	14.0000 14.4000 14.6000 14.7000	200 75 400 11	1 1 1 1
KINOPOL	20,9000	17:01	311	19.90	5.03 %	40	20.7000	20.9000	760	11	233	[+]
KPL	19.65 20.90	17.9500 21.8000	17:00 17:00 17:00 16:49	29 11 2 124	20,9000 20,9000 20,9000 20,8000	4 3 4 1	357 4953 1457 200	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.2000 21.3000	482 200 715 1187	4 1 3 2
KLABATER	0,4480	12:45	500	0.45	0.00 %	430	0.4330	0.4480	200	1	0	[+]
KBT	0.45 0.45	0.3590 0.5360	09:19 17:00 10:33 11:14	25 600 25 1000	0,4480 0,4480 0,4480 0,4500	1 1 1 1	120 450 800 100	0.4310 0.4260 0.4160 0.4140	0.4490 0.4600 0.4680 0.4700	2107 250 700 300	1 1 1 1
KLEPSYDRA	8,9800	16:49	7	8.80	2.05 %	125	8.7600	9.0000	6	6	59	[+]
KLE	8.72 9.40	7.0400 10.5500	16:34 16:33 16:27 16:27	5 169 8 2	8,9800 8,7600 9,0000 9,0000	1 1 3 1	2 690 225 30	8.7400 8.7200 8.7000 8.6200	9.1200 9.1600 9.2000 9.2600	35 190 180 10	2 2 1 1
KLON	1,6900	09:30	15	1.69	0.00 %	50	1.6500	1.6900	1632	0	0	[+]
KLN	1.69 1.69	1.3600 2.0200	10:11 09:51 09:15 09:15	20 30 10 10	1,6900 1,6900 1,6900 1,6900	2 1 1 1	100 50 50 50	1.6000 1.5500 1.5400 1.5200	1.8500 1.9000 2.0000 2.1000	50 50 50 50	1 1 1 1
KOGENERA	50,0000	17:01	1000	50.90	-1.57 %	23	50.0000	50.8000	79	4	196	[+]
KGN	49.60 50.90	45.8500 55.9000	17:00 17:00 17:00 17:00	82 60 21 16	50,0000 50,0000 50,0000 50,0000	1 3 2 1	2 107 40 20	49.7500 49.7000 49.6500 49.5000	50.9000 51.0000 51.3000 51.4000	188 100 100 30	4 2 1 1
KOMPAP	22,2000	17:00	35	22.00	-3.48 %	185	22.2000	23.0000	500	0	2	[+]
KMP	22.00 22.20	19.8000 24.2000	13:31 09:00 12:45 10:48	35 130 80 336	22,0000 23,0000 22,0000 22,0000	1 0 0 0	370 0 0 0	22.0000 0.0000 0.0000 0.0000	25.0000 26.2000 45.0000 48.0000	897 333 1000 750	2 1 1 1
KOMPUTRON	4,9300	16:43	10	4.87	1.34 %	4	4.8300	4.9350	30	6	30	[+]
KOM	4.80 4.95	4.3800 5.3500	16:38 16:38 15:56 15:56	4 26 693 500	4,9100 4,9050 4,9500 4,9500	1 1 1 1	30 50 100 4	4.8250 4.8200 4.8150 4.8100	4.9400 4.9500 4.9600 4.9700	1000 2571 131 240	1 1 1 1
KOOL2PLAY	0,8500	10:26	1024	0.00	0.00 %	100	0.8200	0.8800	100	0	0	[+]
K2P	0.00 0.00	0.6800 1.0200	10:26 09:13 09:30 11:52	101 100 100 129	0,8650 0,8600 0,8800 0,9200	1 1 1 1	100 200 200 200	0.8000 0.7700 0.7500 0.7300	0.9000 0.9200 0.9300 0.9500	100 100 100 200	1 1 1 1
KORBANK	6,9000	10:39	88	0.00	0.00 %	124	6.7500	6.9500	45	0	0	[+]
KOR	0.00 0.00	5.5500 8.2500	09:03 12:19 11:59 11:59	25 200 300 45	6,7500 6,8000 6,8000 6,8000	3 2 2 2	760 400 525 1300	6.7000 6.6500 6.6000 6.5000	7.0000 7.0500 7.1000 7.1500	200 75 80 275	1 2 2 3
KPPD	30,2000	15:56	60	27.60	9.42 %	270	28.2000	30.2000	250	1	35	[+]
KPD	27.60 30.20	25.0000 30.2000	15:50 15:50 14:56 14:26	280 260 105 8	29,0000 29,0000 28,8000 27,6000	1 1 1 1	80 17 243 1	28.0000 27.6000 27.2000 27.0000	33.0000 33.2000 33.4000 36.2000	360 3 60 17	1 1 1 1
KRAKCHEM	1,2300	17:03	45	1.29	-4.65 %	1685	1.2300	1.2700	143	55	69	[+]
KCH	1.23 1.29	1.1700 1.4100	17:03 17:03 17:00 17:00	900 1376 370 239	1,2300 1,2300 1,2300 1,2300	1 4 4 6	10000 25166 7700 11797	1.2100 1.2000 1.1900 1.1800	1.2800 1.2900 1.3000 1.3200	1377 4380 5980 4992	2 2 3 1
KREDYTIN	17,6000	15:03	200	17.85	-1.95 %	200	16.8500	17.4500	800	0	7	[+]
KRI	17.35 17.85	16.1000 19.6000	14:33 14:33 09:00 13:13	3 171 2 1454	17,7000 17,3500 17,8500 17,5000	1 1 1 1	100 450 1 1	16.8000 16.6000 15.6000 15.5500	17.5000 17.5500 17.6000 18.0000	1 199 110 267	1 1 1 1
KRKA	638,0000	17:01	1	636.00	1.27 %	3	620.0000	638.0000	14	0	47	[+]
KRK	626.00 638.00	574.0000 698.0000	16:08 16:02 16:01 15:21	3 6 1 6	638,0000 626,0000 630,0000 638,0000	1 1 1 1	3 50 3 2	612.0000 600.0000 594.0000 590.0000	640.0000 648.0000 650.0000 666.0000	5 3 17 2	1 1 2 1
KRUK	420,8000	17:03	4	436.20	-2.41 %	27	420.8000	421.8000	9	63	26 814	[+]
KRU	417.20 438.20	392.6000 479.8000	17:03 17:02 17:02 17:02	5 200 4 16	420,8000 420,8000 420,8000 420,8000	3 8 15 4	59 280 246 148	420.6000 420.2000 420.0000 419.8000	422.0000 422.2000 422.4000 423.0000	204 2 480 29	3 1 3 2
KRVITAMIN	8,0600	16:41	1	8.20	-1.71 %	546	8.0600	8.2000	13	1	5	[+]
KVT	8.06 8.20	7.3800 9.0200	16:39 14:28 12:12 09:00	2 625 2 2	8,2000 8,2000 8,2000 8,2000	1 1 1 1	138 199 250 2	8.0400 8.0200 8.0000 7.9600	8.2800 8.3800 8.4400 8.4800	906 2 152 7	1 1 1 2
KSGAGRO	2,7700	14:35	3	2.74	0.73 %	611	2.7100	2.7600	56	3	8	[+]
KSG	2.69 2.79	2.4700 3.0100	14:35 14:35 14:35 14:35	8 944 56 500	2,7600 2,7000 2,7000 2,7100	1 2 1 1	556 1021 500 1348	2.7000 2.6900 2.6800 2.6600	2.7700 2.7800 2.7900 2.8000	497 27 5787 1141	1 1 4 2
KUBOTA	10,7000	12:46	145	0.00	0.94 %	10	10.1000	10.6000	5	0	0	[+]
KUB	0.00 0.00	8.5000 12.7000	12:46 12:46 12:46 12:46	100 50 155 40	10,6000 10,6000 10,5000 10,5000	2 2 1 1	50 205 200 172	10.0000 9.9000 9.8500 9.8000	10.7000 10.8000 10.9000 11.0000	230 40 45 233	1 1 2 1
KUPIEC	0,9300	09:40	25	0.00	0.00 %	20	0.8500	0.9200	500	0	0	[+]
KPC	0.00 0.00	0.7450 1.1100	09:40 09:40 09:40 09:40	15 100 129 7705	0,9000 0,9000 0,8950 0,8800	1 1 1 1	43 100 50 50	0.8300 0.8250 0.8200 0.8100	0.9300 0.9500 0.9700 0.9800	2175 200 100 200	2 1 1 1
LABOCANNA	0,3400	17:00	539	0.34	0.00 %	3300	0.3330	0.3400	25013	17	6	[+]
LCN	0.33 0.34	0.2720 0.4080	15:17 14:43 14:01 14:00	500 603 1 2961	0,3400 0,3400 0,3400 0,3360	1 1 1 1	202 3000 3166 7993	0.3320 0.3300 0.3200 0.3140	0.3460 0.3480 0.3500 0.3550	2390 5000 6294 14967	1 1 2 1
LABOPRINT	15,4000	13:52	54	15.40	1.99 %	4017	15.1000	15.4000	2823	0	2	[+]
LAB	15.40 15.40	13.9000 16.9000	13:52 13:52 09:00 11:09	50 23 2 274	15,4000 15,4000 15,4000 15,1000	2 1 1 1	1500 500 500 500	15.0000 14.9000 14.8000 14.6000	15.5000 15.6000 15.9000 16.2000	2548 531 140 20	2 2 2 1
LARQ	1,9800	15:40	485	2.08	-5.71 %	550	1.9900	2.0200	495	1	1	[+]
LRQ	1.98 2.08	1.8800 2.2800	15:40 09:01 09:26 09:00	165 1 18 2	2,0000 2,0800 2,0200 2,0200	1 1 1 1	10000 333 1520 2680	1.9800 1.9100 1.9000 1.8600	2.0800 2.1000 2.1200 2.1800	10 1500 1999 4520	1 1 1 2
LEGIMI	30,6000	16:12	462	31.60	-4.38 %	70	29.8000	30.6000	1000	9	291	[+]
LEG	28.60 31.60	25.4000 37.8000	16:12 16:11 16:11 16:11	1000 70 930 29	30,6000 30,6000 30,6000 30,6000	1 1 3 8	38 72 87 26	29.6000 29.2000 29.0000 28.6000	31.0000 31.4000 31.6000 32.0000	70 50 34 531	1 1 1 1
LENA	2,9900	16:31	10	2.97	0.67 %	438	2.9800	2.9900	490	2	6	[+]
LEN	2.93 2.99	2.6800 3.2600	16:21 16:13 15:11 15:11	62 10 88 59	2,9800 2,9800 2,9800 2,9800	1 2 1 1	408 9 600 660	2.9300 2.9000 2.8900 2.8800	3.0000 3.0200 3.0300 3.0600	1442 55 1134 127	2 1 1 1
LENTEX	7,1800	17:00	3	7.04	0.00 %	115	7.0400	7.1800	485	0	1	[+]
LTX	7.04 7.18	6.3400 7.7400	17:00 11:35 09:36 13:01	29 3 85 2	7,1800 7,1600 7,0400 7,1600	1 3 1 1	438 4950 100 100	7.0000 6.9600 6.9200 6.8600	7.2000 7.2200 7.2400 7.2600	125 786 3032 500	1 2 2 1
LESS	0,2350	17:03	4642	0.23	1.29 %	60	0.2310	0.2350	9038	132	31	[+]
LES	0.23 0.24	0.2090 0.2550	17:03 17:00 16:17 15:43	58 2 42 50	0,2350 0,2350 0,2340 0,2380	3 2 1 4	9120 120 5300 13231	0.2300 0.2280 0.2270 0.2260	0.2360 0.2400 0.2420 0.2480	5636 47603 643 869	2 2 1 1
LETUS	1,1800	16:10	145	1.16	5.36 %	766	1.1100	1.1800	314	4	5	[+]
LET	1.03 1.28	0.9300 1.3900	12:26 11:45 11:45 10:30	10 2254 1 859	1,2800 1,1800 1,1700 1,1700	1 1 1 1	1350 1000 490 3000	1.1000 1.0600 1.0500 1.0400	1.2800 1.3000 1.3100 1.3500	1209 500 764 1200	3 1 1 2
LEXBONO	0,1450	16:26	5	0.13	-0.34 %	1909	0.1300	0.1450	6795	24	3	[+]
LXB	0.13 0.15	0.1040 0.1560	16:00 12:09 09:59 09:59	3591 20000 950 600	0,1300 0,1300 0,1455 0,1450	1 2 1 1	250 5497 2700 1000	0.1245 0.1240 0.1220 0.1200	0.1455 0.1460 0.1475 0.1480	8951 800 12425 500	2 1 2 1
LGTRADE	3,7000	13:14	90	0.00	2.78 %	600	3.3200	3.5000	1990	0	0	[+]
LGT	0.00 0.00	2.8800 4.3200	13:14 09:00 12:53 12:33	10 10 35 480	3,7000 3,5000 3,9000 3,3000	1 1 1 1	270 600 199 667	3.3000 3.2600 3.0600 3.0000	3.6000 3.7000 3.9000 3.9600	2973 1238 1366 290	1 1 2 1
LIBET	1,5900	11:54	46	1.69	-5.92 %	1785	1.7000	1.7100	93	7	12	[+]
LBT	1.59 1.69	1.5300 1.8500	11:53 09:00 11:56 11:05	7000 10 139 1907	1,6600 1,6900 1,6900 1,6900	1 1 1 4	1500 7000 7 24489	1.6700 1.6600 1.6300 1.5900	1.7400 1.7500 1.7600 1.7700	6500 16290 9000 3615	1 3 1 1
LMGAMES	1,0000	16:03	200	0.95	-3.38 %	203	0.9600	1.0200	558	3	3	[+]
LMG	0.95 1.02	0.7600 1.1400	14:45 14:20 13:36 12:20	10 10 2800 95	1,0200 1,0200 1,0000 1,0150	2 1 1 1	180 200 200 200	0.9500 0.9400 0.9320 0.9120	1.0250 1.0300 1.0350 1.0400	600 500 700 450	1 1 2 1
LOKATYBUD	0,6000	15:00	50	0.60	0.00 %	100	0.5800	0.6000	1588	0	0	[+]
LBD	0.60 0.60	0.4800 0.7200	15:00 11:00 15:00 11:00	88 50 50 50	0,6000 0,6000 0,6000 0,6000	1 1 1 1	100 100 200 100	0.5500 0.5200 0.5000 0.4600	0.6100 0.6200 0.6300 0.6400	200 1368 5543 2850	1 1 4 1
LOKUM	20,4000	16:02	1	20.20	0.99 %	677	20.2000	20.4000	35	1	18	[+]
LKD	19.90 20.40	18.2000 22.2000	15:49 15:31 15:22 14:45	2 50 12 1	20,4000 20,4000 20,4000 20,4000	1 1 4 3	120 120 315 80	19.9000 19.7000 19.4000 19.3000	20.6000 20.8000 21.0000 21.2000	212 438 433 17	4 5 3 1
LPP	15 650,0000	17:01	1	15,580.00	1.62 %	1	15610.0000	15650.0000	46	3	52 251	[+]
LPP	15,430.00 15,750.00	14030.0000 17130.0000	17:00 17:00 17:00 17:00	2 2 1 3	15 650,0000 15 650,0000 15 650,0000 15 650,0000	1 1 1 4	23 13 1 97	15600.0000 15550.0000 15540.0000 15530.0000	15660.0000 15670.0000 15680.0000 15690.0000	25 4 23 1	3 2 4 1
LSISOFT	15,0000	16:36	200	15.90	-5.66 %	200	15.1000	15.4000	10	1	21	[+]
LSI	15.00 16.00	14.4000 17.4000	16:36 16:36 16:36 16:36	99 1 89 10	15,0000 15,0000 15,0000 15,1000	4 1 1 1	2601 100 995 400	15.0000 14.8000 14.4000 14.0000	15.6000 15.9000 16.0000 16.1000	500 85 502 500	1 1 2 1
LTGAMES	1,5100	13:05	38	1.50	-1.95 %	20	1.5100	1.5400	235	8	12	[+]
LTM	1.50 1.56	1.2000 1.8000	13:05 10:38 10:33 10:33	222 10 1970 50	1,5100 1,5000 1,5000 1,5100	2 2 2 1	3020 5050 10050 3000	1.5000 1.4800 1.4600 1.4500	1.5450 1.5500 1.5550 1.5600	200 4 200 544	1 1 1 2
LUBAWA	4,9020	17:00	444	4.89	0.45 %	4065	4.9000	4.9020	145	427	2 089	[+]
LBW	4.80 4.96	4.4000 5.3750	17:00 17:00 17:00 17:00	935 701 299 3000	4,9020 4,9020 4,9020 4,9020	2 1 2 4	50500 1000 3500 1800	4.8800 4.8700 4.8600 4.8500	4.9120 4.9160 4.9200 4.9340	500 975 795 4566	1 1 2 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1000	0.2380	0.2920	400	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	2200 1000 5000 4000	0.2300 0.2200 0.2000 0.1700	0.2980 0.3000 0.3100 0.3200	200 1900 200 200	1 2 1 1
LUG	4,9600	12:24	150	4.80	-0.80 %	450	4.8000	4.8600	52	2	11	[+]
LUG	4.20 4.96	3.8400 5.7500	11:06 10:31 10:07 10:05	150 52 440 10	4,9600 4,6000 4,8000 4,8000	1 1 1 1	400 150 800 700	4.6000 4.2600 4.2400 4.2200	4.9400 4.9600 5.0000 5.0500	296 1876 1300 399	1 1 2 1
LUKARDI	0,4400	10:05	10	0.00	0.00 %	2443	0.3700	0.4400	2361	0	0	[+]
LUK	0.00 0.00	0.3520 0.5250	09:00 10:09 15:06 15:06	150 10 4119 2381	0,3700 0,4400 0,3820 0,4200	1 1 1 1	2000 2778 4 1181	0.3680 0.3600 0.3180 0.3020	0.4740 0.4760 0.4960 0.4980	1633 4706 2200 3190	1 1 1 1
M4B	11,4000	11:00	77	0.00	0.00 %	0	0.0000	16.0000	52	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	32.0000 100.0000 0.0000 0.0000	1693 1 0 0	2 1 0 0
MABION	9,4000	17:04	15	9.49	-0.32 %	495	9.4000	9.5200	1	55	527	[+]
MAB	9.25 10.04	8.5500 10.4200	17:00 17:00 17:00 17:00	40 650 500 300	9,4000 9,4000 9,4000 9,4000	2 3 3 1	378 272 6 70	9.3800 9.3600 9.3500 9.3400	9.5400 9.5600 9.5900 9.6200	1 375 2 100	1 1 1 1
MADKOM	1,5100	15:23	1333	1.69	-9.58 %	1500	1.5100	1.6500	1440	9	14	[+]
MAD	1.51 1.69	1.3600 2.0200	15:23 15:23 13:49 12:13	130 890 1 5000	1,5100 1,5100 1,6600 1,5100	2 3 1 2	2386 2517 1228 1846	1.5000 1.4500 1.4300 1.4200	1.6600 1.6900 1.7000 1.7200	1499 1001 1395 582	1 1 1 1
MADMIND	1,1600	10:26	10	1.16	0.00 %	10	1.1400	1.1550	250	0	0	[+]
MMS	1.16 1.16	0.9280 1.3900	15:41 15:41 14:37 14:05	68 28 312 50	1,0950 1,0550 1,0550 1,0550	1 1 1 1	100 10 100 150	1.1200 1.1000 1.0900 1.0800	1.1600 1.1650 1.1700 1.1900	2000 85 600 270	1 1 1 1
MAKARONPL	19,3000	17:00	29	18.95	1.85 %	1	19.1000	19.3000	24	3	61	[+]
MAK	18.95 19.35	17.1000 20.8000	17:00 16:48 16:15 16:15	1 1 5 10	19,3000 19,2500 19,3000 19,3000	2 3 2 6	95 45 69 402	19.0500 19.0000 18.9500 18.9000	19.3500 19.4000 19.4500 19.5000	160 105 350 161	2 2 4 4
MAKOLAB	3,8400	10:39	15	0.00	0.00 %	552	3.7800	3.8400	142	0	0	[+]
MLB	0.00 0.00	3.0800 4.6000	09:00 15:20 13:57 13:57	50 10 77 673	3,8400 3,9200 3,9200 3,9200	1 1 1 1	532 672 1332 1500	3.7600 3.7200 3.6800 3.6600	3.9400 4.1000 4.4800 4.7400	508 800 3500 280	1 1 1 1
MANGATA	61,0000	16:41	35	62.60	-2.24 %	1	61.0000	62.2000	1	0	7	[+]
MGT	61.00 62.60	56.4000 68.8000	16:41 16:41 16:31 10:40	30 1 1 2	61,2000 61,2000 62,2000 62,4000	2 1 2 2	2 2 2 2	60.8000 60.6000 60.4000 60.2000	62.4000 62.8000 63.2000 63.4000	692 2 22 27	1 2 1 1
MANYDEV	0,8100	11:00	65	0.81	4.52 %	599	0.7300	0.8100	3373	0	0	[+]
MAN	0.81 0.81	0.7300 0.8900	11:00 11:01 11:01 11:00	70 70 5 1	0,8000 0,8100 0,8100 0,7300	1 1 1 1	551 250 500 1000	0.7000 0.6100 0.5900 0.5700	0.8200 0.9800 1.0000 1.1400	1572 5000 600 1000	1 1 1 1
MARVIPOL	6,2800	17:00	171	6.40	-1.26 %	2	6.2200	6.2800	2237	7	43	[+]
MVP	6.18 6.42	5.7600 7.0400	17:00 16:26 16:26 16:22	129 138 2 88	6,2800 6,2800 6,2600 6,1800	2 2 1 2	823 312 166 502	6.2000 6.1800 6.1600 6.1400	6.3000 6.3200 6.4200 6.4400	72 4491 58 168	1 3 1 1
MAXCOM	7,9800	17:00	2	8.00	0.00 %	4926	7.9000	7.9800	4	0	0	[+]
MXC	7.96 8.00	7.2000 8.8000	15:26 15:26 15:26 15:26	37 4 3 3	7,9800 7,9800 7,9600 7,9600	1 2 6 1	3 9 308 2	7.8400 7.8200 7.8000 7.7800	8.0000 8.1000 8.2000 8.2600	431 3 2101 8	1 1 6 3
MAXIPIZZA	0,4360	16:23	1	0.00	0.00 %	1800	0.4200	0.4420	2998	0	0	[+]
MXP	0.00 0.00	0.3500 0.5200	11:12 10:01 13:54 16:41	1200 1 499 3272	0,4200 0,4360 0,4200 0,3720	1 1 2 1	3500 2084 6737 5417	0.3740 0.3720 0.3700 0.3660	0.4480 0.4500 0.4860 0.4880	2200 2000 2981 4200	1 1 2 1
MBANK	566,2000	17:00	17	565.00	1.11 %	4	566.0000	567.0000	50	16	8 846	[+]
MBK	562.20 571.60	508.6000 621.4000	17:00 17:00 17:00 17:00	2 13 46 4	566,2000 566,2000 566,2000 566,2000	2 2 2 2	22 4 5 27	565.6000 565.2000 564.8000 564.2000	567.4000 568.0000 568.4000 568.8000	1 92 447 186	1 1 1 3
MBFGROUP	1,8150	09:42	17	1.82	6.76 %	235	1.7000	1.7950	668	0	0	[+]
MBF	1.82 1.82	1.4550 2.1700	09:00 10:15 10:02 09:31	5 10 144 10	1,8150 1,8250 1,6900 1,6900	1 1 2 1	596 500 16 8	1.6800 1.6650 1.6350 1.6300	1.8000 1.8200 1.8300 1.9500	2350 500 547 190	1 1 1 1
MBWS	15,4000	15:54	10	16.40	-6.10 %	0	0.0000	16.3000	1	0	0	[+]
MBW	15.40 16.40	14.8000 18.0000	09:01 09:04 09:05 09:57	1 2 1 5	16,4000 16,4000 16,4000 16,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.4000 17.7500 18.0000 18.8000	11 58 302 150	1 1 1 1
MCI	27,8000	17:02	458	27.00	2.96 %	68	27.3000	27.8000	217	21	570	[+]
MCI	26.20 27.90	24.3000 29.7000	17:00 17:00 17:00 16:49	239 40 18 80	27,8000 27,8000 27,8000 27,3000	2 2 1 1	386 1250 31 500	27.2000 27.0000 26.9000 26.8000	27.9000 28.0000 28.3000 28.4000	1250 1048 250 264	2 3 1 2
MDIENERGIA	1,3200	16:48	10	1.37	0.00 %	2157	1.3150	1.3200	3898	2	3	[+]
MDI	1.31 1.37	1.2300 1.5000	16:09 15:30 14:41 13:26	742 1 9 83	1,3150 1,3150 1,3200 1,3200	2 1 1 3	5770 1950 700 1081	1.3100 1.3050 1.2950 1.2900	1.3450 1.3500 1.3650 1.3800	20 2099 38 5010	1 1 2 2
MEDAPP	0,1625	17:00	1	0.16	-4.69 %	1709	0.1625	0.1690	5223	25	4	[+]
MDA	0.16 0.17	0.1300 0.1950	16:47 16:47 16:47 16:47	3290 4223 1668 299	0,1625 0,1625 0,1630 0,1635	2 1 2 3	29241 10000 11470 21000	0.1620 0.1610 0.1605 0.1600	0.1700 0.1715 0.1720 0.1725	7710 2558 13000 13672	3 2 1 1
MEDCAMP	1,2000	17:00	700	1.07	0.84 %	3410	1.1750	1.2000	1279	204	227	[+]
MDP	1.04 1.27	0.8520 1.2750	17:00 17:00 17:00 17:00	21 1000 3129 1000	1,2000 1,2000 1,2000 1,2000	1 1 1 2	420 3000 3000 26000	1.1600 1.1150 1.1100 1.1000	1.2350 1.2650 1.2700 1.2900	711 2426 22000 1200	1 1 2 1
MEDICALG	16,9000	17:00	3	17.30	-2.71 %	1	16.8500	16.9000	3470	10	163	[+]
MDG	16.70 17.35	15.5700 19.0300	17:00 17:00 17:00 17:00	3 62 538 80	16,9000 16,9000 16,9000 16,9000	1 2 1 8	75 87 2 436	16.8200 16.8000 16.7300 16.7000	16.9200 16.9500 16.9900 17.0000	586 1 1 100	1 1 1 1
MEDICOBIO	0,3890	17:00	5801	0.38	2.91 %	800	0.3520	0.3890	1199	38	14	[+]
MDB	0.34 0.39	0.3030 0.4530	17:00 16:32 16:32 16:32	906 993 750 900	0,3890 0,3900 0,3890 0,3870	1 1 1 1	1270 700 685 46	0.3500 0.3490 0.3480 0.3460	0.3900 0.3930 0.3940 0.3950	20789 500 600 750	1 1 1 1
MEDINICE	7,8500	17:00	200	7.87	-0.51 %	170	7.7000	7.8500	386	3	24	[+]
ICE	7.65 7.87	7.0900 8.6500	16:34 15:32 15:32 15:32	1 68 50 2	7,8200 7,6600 7,6900 7,7600	2 3 1 2	130 632 400 2480	7.6700 7.6600 7.6500 7.6000	7.8600 7.8800 7.9300 7.9700	200 310 204 55	1 2 1 1
MENNICA	20,0000	16:17	2	20.30	-0.50 %	48	20.0000	20.1000	308	4	82	[+]
MNC	19.75 20.30	18.3000 22.3000	15:55 15:55 15:55 14:53	50 12 286 2	20,1000 20,1000 20,1000 20,1000	2 2 1 1	102 139 200 600	19.8000 19.7500 19.7000 19.6000	20.3000 20.4000 20.6000 20.8000	650 260 73 1695	1 2 1 6
MENNICASK	39,9000	16:49	3	40.00	0.00 %	5	38.8000	39.9000	28	0	9	[+]
MNS	39.00 40.00	32.0000 48.0000	16:46 16:42 16:30 15:08	14 6 5 9	39,0000 39,0000 39,8000 39,0000	2 1 2 1	12 25 54 1	38.7000 38.5000 38.4000 38.3000	40.0000 40.3000 40.5000 41.0000	132 50 35 103	4 1 1 2
MENTZEN	37,3700	16:22	6	37.44	0.73 %	59	36.5400	37.3000	80	1	21	[+]
XDD	36.20 37.44	29.9550 44.9250	16:22 16:22 15:42 14:56	10 7 1 1	37,3700 37,3000 36,4750 37,3000	1 1 1 1	19 49 1 56	36.5300 36.5200 36.5000 36.3000	37.3700 37.3800 37.3900 37.4000	19 53 38 15	1 1 1 1
MERA	1,6700	09:12	10	0.00	0.00 %	20	1.5600	1.6700	835	0	0	[+]
MER	0.00 0.00	1.3400 2.0000	09:06 09:00 09:05 09:19	10 10 10 15	1,6700 1,6700 1,6700 1,6700	1 1 1 1	323 20 20 20	1.5400 1.5000 1.4200 1.4000	1.6800 1.6900 1.7000 1.7200	1179 1900 3771 20	1 1 2 1
MERCATOR	53,5000	17:00	6	52.40	2.10 %	10	53.3000	53.5000	105	10	541	[+]
MRC	52.40 53.70	47.2000 57.6000	17:00 17:00 17:00 17:00	88 100 10 1	53,5000 53,5000 53,5000 53,5000	1 2 3 4	93 278 345 134	52.9000 52.7000 52.6000 52.5000	53.6000 53.7000 53.8000 53.9000	576 1273 718 583	3 5 3 3
MERCOR	27,0000	17:00	500	26.00	3.45 %	2	26.9000	27.0000	5	13	354	[+]
MCR	25.70 28.00	23.4000 28.6000	17:00 17:00 17:00 17:00	1 3 1 1	27,0000 27,0000 27,0000 27,0000	4 2 3 3	252 2 1082 351	26.8000 26.7000 26.6000 26.5000	27.4000 27.5000 27.6000 27.7000	309 301 3 101	3 2 3 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	0	0.0000	PKC	28178	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1700 0.4900 1.0000	80000 17123 12084 30080	1 4 1 2
MEXPOLSKA	4,0300	17:00	2	4.05	-0.49 %	3	3.7600	4.0300	583	0	1	[+]
MEX	4.03 4.05	3.6500 4.4500	16:13 16:11 15:58 10:26	5 5 5 128	4,0300 4,0300 4,0300 4,0400	1 1 1 1	3 3 3 380	3.7500 3.7400 3.7300 3.7000	4.0500 4.2500 4.2600 4.3400	3927 161 59 26	1 1 1 3
MFO	25,6000	17:00	6	25.40	2.40 %	2	25.0000	25.7000	2	3	68	[+]
MFO	25.00 25.60	22.9000 27.9000	16:48 16:48 16:46 16:46	148 12 88 40	25,0000 25,0000 25,0000 25,0000	2 1 2 6	100 41 184 561	24.9000 24.8000 24.7000 24.6000	26.7000 27.0000 27.6000 27.7000	80 875 126 50	1 2 2 1
MGAMES	6,5000	14:40	184	6.10	6.56 %	213	6.2100	6.5000	300	1	5	[+]
MGS	6.10 6.50	4.8800 7.3200	14:40 14:16 13:25 13:25	12 160 15 156	6,4980 6,4980 6,5000 6,5000	1 1 2 1	100 200 174 177	6.2000 6.1000 6.0500 5.6800	6.6000 6.8700 6.8800 7.0000	51 170 146 521	1 1 1 1
MILISYS	1,0600	16:37	690	1.07	-3.64 %	421	1.0600	1.1150	1015	20	22	[+]
MLM	1.03 1.15	0.8520 1.2750	16:37 16:37 16:37 16:37	1280 15 15 470	1,0600 1,0600 1,0600 1,0600	3 2 3 3	4766 1600 2610 1725	1.0550 1.0500 1.0450 1.0400	1.1200 1.1300 1.1350 1.1500	530 15 1766 2100	2 1 1 2
MILKILAND	1,3700	16:43	11	1.34	3.40 %	55	1.3500	1.3700	1698	42	57	[+]
MLK	1.30 1.38	1.2100 1.4700	16:41 16:39 14:34 14:33	45 8 331 169	1,3500 1,3700 1,3700 1,3700	1 2 1 1	1000 1134 3000 1000	1.3400 1.3350 1.3300 1.3250	1.3750 1.3800 1.4000 1.4100	4244 26581 2510 2222	3 4 2 1
MILKPOL	0,4500	11:00	734	0.45	15.38 %	7068	0.3900	0.4500	700	1	0	[+]
MLP	0.45 0.45	0.3600 0.5400	11:00 11:00 11:00 15:00	100 100 400 500	0,4500 0,3900 0,4460 0,4460	1 1 1 1	1000 2002 2000 2000	0.3600 0.3120 0.3000 0.2500	0.5400 0.5500 0.6000 0.6500	1500 2000 8166 2000	1 1 1 1
MILLENNIUM	9,6150	17:00	43	9.58	0.16 %	87	9.6100	9.6150	131	314	3 016	[+]
MIL	9.52 9.70	8.6200 10.5300	17:00 17:00 17:00 17:00	149 51 289 1593	9,6150 9,6150 9,6150 9,6150	1 2 2 2	17 67 14 397	9.6050 9.6000 9.5950 9.5850	9.6200 9.6300 9.6350 9.6450	613 22 337 66	1 2 2 2
MILTON	0,2820	17:00	1	0.30	-8.44 %	7498	0.2820	0.3090	2138	12	4	[+]
MTN	0.28 0.31	0.2400 0.3600	17:00 15:00 14:56 14:53	50 6894 3106 50	0,2820 0,3020 0,3020 0,3090	1 1 1 1	500 8000 5000 1100	0.2800 0.2700 0.2690 0.2620	0.3100 0.3190 0.3200 0.3320	11137 5030 7000 2500	2 1 1 1
MINERAL	0,6350	10:15	1	0.00	0.00 %	300	0.5350	0.5750	1673	0	0	[+]
MND	0.00 0.00	0.5100 0.7600	13:32 15:57 16:26 15:55	1 984 1 250	0,5650 0,5100 0,5750 0,5000	1 1 1 0	3774 1505 10 0	0.5300 0.4200 0.1000 0.0000	0.5800 0.6350 0.6400 0.6700	3449 2154 2427 997	1 1 1 1
MIRACULUM	0,8380	16:27	48	0.84	-0.24 %	616	0.8220	0.8380	358	0	0	[+]
MIR	0.84 0.84	0.7560 0.9240	16:19 16:03 09:21 09:14	52 52 24 116	0,8380 0,8380 0,8400 0,8400	2 2 1 2	541 1777 864 8000	0.8200 0.8140 0.8040 0.8000	0.8400 0.8660 0.8760 0.8800	5860 577 2843 3241	2 2 2 2
MIRBUD	11,2400	17:00	158	11.16	1.26 %	2	11.2200	11.2400	542	75	845	[+]
MRB	11.12 11.36	10.0600 12.2600	17:00 17:00 17:00 17:00	142 257 2 82	11,2400 11,2400 11,2400 11,2400	2 5 5 5	302 1973 1498 1683	11.1800 11.1600 11.1400 11.1200	11.2600 11.2800 11.3000 11.3400	408 1500 1408 1700	3 1 3 2
MLPGROUP	72,0000	14:34	24	72.80	-1.10 %	130	70.4000	72.0000	200	3	245	[+]
MLG	72.00 72.80	65.6000 80.0000	13:45 13:43 13:41 13:40	20 20 14 20	72,0000 72,0000 72,0000 72,0000	1 1 2 1	14 1 23 10	70.0000 69.4000 68.0000 67.4000	72.2000 72.8000 73.0000 73.6000	241 6 18 20	1 1 1 1
MLSYSTEM	15,6200	17:00	90	15.58	1.17 %	1864	15.5000	15.6200	812	156	2 507	[+]
MLS	15.42 16.60	14.0400 17.1200	17:00 17:00 17:00 17:00	45 59 21 179	15,6200 15,6200 15,6200 15,6200	1 4 2 1	7 1210 315 1	15.4200 15.4000 15.3800 15.3600	15.6600 15.6800 15.7800 15.8000	300 250 500 750	1 1 1 2
MMCPL	9,0000	10:06	29	0.00	0.00 %	281	9.0000	9.6000	418	0	0	[+]
MMC	0.00 0.00	7.2000 10.8000	09:12 09:11 09:11 09:02	29 150 111 10	8,9500 9,0000 9,0500 9,5000	1 1 1 1	113 220 10 79	8.9500 8.6500 8.5000 8.0500	10.2000 10.4000 10.9000 11.4000	99 125 120 115	1 1 1 1
MOBRUK	351,5000	17:00	15	354.00	-0.57 %	50	351.5000	352.5000	1	3	1 052	[+]
MBR	350.00 355.50	319.0000 389.0000	17:00 17:00 17:00 17:00	405 12 1 6	351,5000 351,5000 351,5000 351,5000	2 3 9 3	27 11 45 28	351.0000 350.5000 350.0000 349.5000	353.5000 354.0000 354.5000 355.0000	50 120 20 86	2 1 1 7
MOJ	1,3400	10:58	1000	0.00	0.00 %	7200	1.3400	1.3500	10550	0	0	[+]
MOJ	0.00 0.00	1.2100 1.4700	10:55 15:05 11:11 11:16	1500 1100 950 1000	1,3500 1,3500 1,3500 1,3500	1 1 1 1	2037 1000 6000 505	1.3200 1.3000 1.2500 1.2300	1.4000 1.5400 1.6900 1.7500	432 444 404 3000	1 1 1 1
MOL	29,7800	16:11	6	29.50	0.68 %	19	29.5000	29.8000	50	3	80	[+]
MOL	29.50 29.78	26.5600 32.4400	15:13 15:13 15:13 15:13	40 40 900 1000	29,6800 29,6800 29,6600 29,6600	1 1 2 2	100 29 431 74	29.4600 29.4000 29.2000 28.5000	29.8600 29.8800 29.9000 29.9600	87 10 6 1	1 1 1 1
MOLECURE	9,9200	17:00	314	9.51	4.31 %	369	9.9200	10.1000	337	49	485	[+]
MOC	9.50 10.30	8.5600 10.4600	17:00 16:49 16:49 16:49	250 50 936 53	9,9200 9,9300 10,0800 10,0600	1 1 1 1	70 301 200 252	9.9100 9.9000 9.8600 9.8500	10.1400 10.2000 10.2400 10.2600	135 273 370 105	1 1 2 3
MONNARI	4,9500	17:00	3762	4.93	1.43 %	88	4.9500	4.9600	3	17	85	[+]
MON	4.86 4.95	4.4400 5.4200	16:48 16:48 16:47 16:42	7 1500 5 2000	4,9500 4,9500 4,9500 4,9500	1 1 1 1	300 488 10 16	4.9100 4.9000 4.8500 4.8400	4.9800 4.9900 5.0000 5.0200	3 1503 5004 500	1 2 5 1
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	13568	PKC	PKC	515	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 0 0 0	10000 0 0 0	0.1300 0.0000 0.0000 0.0000	0.1200 0.1600 0.1700 0.1800	23587 500 1500 31000	1 1 1 2
MOSTALPLC	9,6000	13:29	210	9.58	2.78 %	200	9.5800	9.6000	238	1	11	[+]
MSP	9.58 9.80	8.6400 10.5000	13:29 13:29 11:32 10:18	121 169 301 3	9,6000 9,6200 9,7800 9,8000	1 1 1 1	513 180 200 400	9.4800 9.4200 9.4000 9.2800	9.7200 9.8000 9.8600 9.9000	118 163 59 505	1 2 1 2
MOSTALWAR	6,5000	17:00	1	6.64	1.25 %	205	6.2600	6.5000	2154	1	7	[+]
MSW	6.22 6.64	5.9800 7.3000	15:31 15:29 14:47 13:11	9 2 165 20	6,5000 6,4600 6,3200 6,5000	1 1 2 2	150 410 1912 221	6.2400 6.2200 6.2000 6.1600	6.6000 6.6400 6.6600 6.7000	1000 300 300 400	1 1 1 2
MOSTALZAB	5,4200	17:00	100	5.35	-1.28 %	481	5.4000	5.4300	122	43	233	[+]
MSZ	5.35 5.56	4.8150 5.8800	17:00 17:00 17:00 17:00	12 56 168 54	5,4200 5,4200 5,4200 5,4200	2 1 1 6	500 400 548 1946	5.3800 5.3700 5.3600 5.3500	5.4700 5.4800 5.4900 5.5000	126 408 700 1265	1 2 2 3
MOVIEGAMES	16,8800	17:01	205	16.76	0.72 %	1	16.8600	16.8800	45	3	57	[+]
MOV	16.34 17.10	15.1000 18.4200	17:00 17:00 17:00 17:00	18 11 30 1	16,8800 16,8800 16,8800 16,8800	1 1 1 1	1 1 1 1	16.8200 16.7800 16.7600 16.7400	16.9600 16.9800 17.0000 17.0200	5 7 728 1	1 3 2 1
MPAY	0,3200	15:23	100	0.33	-2.14 %	755	0.3190	0.3200	608	59	19	[+]
MPY	0.31 0.33	0.2620 0.3920	15:11 14:51 14:51 14:28	200 242 58 2000	0,3190 0,3200 0,3195 0,3195	1 1 2 1	200 300 300 10000	0.3150 0.3145 0.3140 0.3135	0.3205 0.3260 0.3270 0.3275	950 950 10949 1050	1 1 2 2
MPLVERBUM	10,2000	11:48	30	10.50	-4.67 %	200	9.4000	12.6000	100	0	1	[+]
VER	10.20 10.50	8.4000 12.6000	10:12 13:58 13:30 13:29	100 189 20 180	10,5000 11,0000 11,4000 11,4000	1 0 0 0	100 0 0 0	8.4500 0.0000 0.0000 0.0000	12.8000 13.9000 16.0000 0.0000	40 500 10 0	1 1 1 0
MSM	5,3000	14:43	1	5.15	0.95 %	100	5.0000	5.2500	200	2	9	[+]
MSM	5.10 5.30	4.1200 6.1500	14:42 14:42 14:42 14:26	1000 200 19 110	5,1000 5,1000 5,1000 5,3000	1 1 1 1	500 150 200 400	4.9000 4.8000 4.7000 4.6000	5.3000 5.4000 5.4500 5.7000	989 100 400 300	3 1 1 1
MURAPOL	34,7400	16:49	6	35.12	-2.09 %	170	34.7600	35.1600	376	2	55	[+]
MUR	34.72 35.48	31.6200 38.6200	16:45 16:38 16:38 16:37	4 1 4 1	34,7400 34,7400 34,7400 34,7400	2 1 1 2	70 10 50 155	34.7400 34.7200 34.7000 34.5600	35.1800 35.2000 35.2200 35.2400	48 900 20 374	1 1 1 2
MUZA	14,5000	14:10	10	14.50	0.00 %	30	14.4000	14.5000	1899	0	6	[+]
MZA	14.40 14.50	13.0500 15.9500	14:10 11:10 10:17 09:00	100 100 70 163	14,4500 14,5000 14,4000 14,5000	1 1 1 1	532 70 1 2	14.1000 14.0500 13.6000 12.3000	14.6000 14.6500 14.7000 14.8000	312 1000 329 508	2 1 1 2
MWTRADE	2,9400	11:12	10	0.00	0.00 %	530	2.7400	2.9400	324	0	0	[+]
MWT	0.00 0.00	2.6600 3.2200	10:39 09:13 14:49 12:46	1 1 4 1	2,9400 2,9400 2,9400 2,9400	1 1 1 1	400 1934 1000 300	2.7200 2.7000 2.6800 2.6400	2.9600 3.1800 3.3000 3.8600	1000 1000 347 41	1 1 1 1
NANOGROUP	3,2600	17:00	900	3.20	2.84 %	1000	3.2000	3.2600	4288	51	164	[+]
NNG	3.12 3.35	2.8800 3.5200	16:49 16:42 16:35 16:34	234 200 1099 3	3,2600 3,2700 3,3000 3,2400	1 1 1 2	1000 600 477 608	3.1500 3.1400 3.1300 3.1200	3.3400 3.3500 3.3600 3.3700	2096 5379 1000 900	1 2 1 1
NEPTIS	146,0000	11:57	1	147.00	0.00 %	59	138.0000	144.0000	56	0	20	[+]
YAN	140.00 147.00	133.0000 161.0000	11:56 11:56 11:56 11:56	2 40 16 25	140,0000 140,0000 140,0000 140,0000	1 1 1 1	50 37 115 1	137.0000 135.0000 134.0000 129.0000	146.0000 150.0000 155.0000 160.0000	445 44 2 20	2 2 1 1
NESTMEDIC	0,5360	09:22	10	0.54	0.00 %	2322	0.5000	0.5360	1868	0	0	[+]
NST	0.54 0.54	0.4290 0.6420	09:00 10:03 09:00 17:00	50 140 50 1539	0,5360 0,5380 0,5380 0,5360	1 1 1 1	1226 3350 4500 1490	0.4980 0.4920 0.4900 0.4620	0.5380 0.5400 0.5640 0.5720	1920 3800 3000 1666	1 1 1 1
NEUCA	840,0000	17:00	1	844.00	-0.83 %	49	840.0000	845.0000	2	1	841	[+]
NEU	840.00 853.00	760.0000 928.0000	17:00 17:00 17:00 17:00	4 1 2 2	840,0000 840,0000 840,0000 840,0000	1 1 2 1	6 4 11 4	838.0000 837.0000 836.0000 835.0000	847.0000 849.0000 850.0000 854.0000	99 200 300 160	1 1 1 1
NEWAG	43,5000	17:00	45	43.50	-1.14 %	9	43.4000	43.5000	53	4	164	[+]
NWG	43.10 44.00	39.2000 47.8000	16:33 16:33 16:33 16:15	22 5 39 60	43,7000 43,7000 43,7000 43,7000	1 2 2 2	70 200 1029 95	43.2000 43.1000 43.0000 42.8000	43.7000 43.8000 43.9000 44.0000	164 201 431 204	2 2 2 4
NEXITY	2,4800	17:00	1	2.41	2.48 %	160	2.4100	2.4800	1899	0	1	[+]
NXG	2.41 2.51	2.1700 2.6500	13:54 09:25 09:19 09:00	19 40 150 40	2,4800 2,5100 2,4200 2,4100	1 1 1 1	100 20 100 200	2.3900 2.3800 2.3600 2.3400	2.4900 2.5000 2.5100 2.5200	700 700 1470 800	2 3 4 1
NEXTBIKE	15,0000	09:00	2	14.90	0.67 %	10	14.5000	15.0000	1400	0	0	[+]
NXB	14.90 15.00	12.0000 17.8000	09:00 09:07 16:15 15:49	5 5 5 8	14,9000 14,9000 14,7000 14,2000	1 1 1 1	10 5 10 2	14.3000 14.1000 13.9000 13.8000	15.1000 15.2000 15.4000 15.7000	10 15 20 25	1 1 1 1
NGGAMES	0,0300	15:16	47000	0.03	8.70 %	70000	0.0300	PKC	7500	164	5	[+]
NGG	0.03 0.03	0.0190 0.0350	15:04 15:00 15:00 15:00	43 10000 500 1345	0,0300 0,0300 0,0300 0,0300	1 5 1 1	1 396379 500 15000	0.0290 0.0270 0.0258 0.0250	0.0300 0.0314 0.0370 0.0386	327488 9000 1000 4082	1 1 1 1
NOCTILUCA	96,0000	17:00	5	97.50	-1.74 %	19	93.6000	96.0000	25	1	126	[+]
NCL	93.00 97.70	87.8000 107.2000	17:00 16:48 16:36 16:36	2 10 2 40	96,0000 93,5000 95,2000 95,2000	1 1 1 1	2 34 14 30	93.5000 93.4000 92.6000 92.5000	97.0000 97.6000 97.7000 98.0000	40 100 25 143	2 1 1 3
NOTORIA	8,3000	16:30	35	0.00	0.00 %	260	7.9500	8.3000	319	0	0	[+]
NTS	0.00 0.00	6.6500 9.9500	16:39 14:15 11:21 16:37	28 45 35 25	8,3000 8,3000 8,3000 8,3000	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	8.4000 8.6000 8.8000 9.2500	2000 1333 855 314	1 1 1 1
NOVAINV	1,2380	17:00	733	1.25	-1.90 %	2179	1.2380	1.2580	1891	24	29	[+]
NOV	1.24 1.26	1.0000 1.5000	17:00 17:00 16:05 14:36	100 2500 8 1545	1,2380 1,2380 1,2580 1,2360	2 1 1 1	3360 1200 1000 1100	1.2360 1.2320 1.2300 1.2260	1.2600 1.2640 1.2680 1.2740	7068 1391 1100 918	3 1 1 2
NOVAVISGR	1,3100	16:49	53	1.30	1.16 %	92	1.3000	1.3100	1324	7	9	[+]
NVG	1.27 1.32	1.1700 1.4200	15:57 15:50 15:45 15:26	7 49 225 1	1,3100 1,3100 1,3150 1,3100	1 2 1 1	300 597 1380 2806	1.2850 1.2800 1.2700 1.2650	1.3150 1.3200 1.3300 1.3450	2930 16487 709 1992	3 2 2 2
NOVITA	118,5000	16:10	7	121.00	-2.87 %	2	118.5000	122.5000	10	0	14	[+]
NVT	118.50 123.00	109.0000 133.0000	16:10 16:10 16:10 16:10	9 5 15 1	119,0000 119,0000 119,5000 120,0000	3 1 1 2	24 15 10 22	118.0000 116.5000 116.0000 115.0000	123.0000 123.5000 124.0000 124.5000	3 55 24 26	2 2 4 3
NTCAPITAL	0,8000	15:17	1000	0.79	1.78 %	14	0.7700	0.7980	4863	11	9	[+]
NTC	0.76 0.80	0.7100 0.8660	11:10 11:10 11:09 11:09	35 15 1733 3000	0,8020 0,8000 0,7640 0,7700	3 3 1 1	2050 3027 2267 500	0.7680 0.7660 0.7640 0.7560	0.8000 0.8020 0.8180 0.8200	4500 2457 8000 12000	1 2 1 2
NTTSYSTEM	8,2000	16:38	2	7.96	3.80 %	50	8.2000	8.2600	500	26	212	[+]
NTT	7.96 8.36	7.1800 8.7400	16:37 16:37 16:37 16:32	88 62 38 1007	8,2600 8,2600 8,2600 8,2000	1 2 1 1	580 73 900 500	8.1800 8.1400 8.0800 8.0400	8.2800 8.3000 8.3600 8.4400	500 22417 1303 165	1 3 2 1
NTVSA	0,1180	09:21	100	0.12	0.00 %	1742	0.0970	0.1170	1000	0	0	[+]
NTV	0.12 0.12	0.0945 0.1410	11:07 12:10 12:09 09:48	100 147 2000 100	0,1180 0,1150 0,1150 0,1180	1 1 1 2	1000 1000 1000 8399	0.0940 0.0910 0.0900 0.0800	0.1180 0.1190 0.1210 0.1230	3725 3825 1000 1000	1 1 1 1
NWAI	24,2000	16:14	3	23.60	2.54 %	69	23.6000	24.2000	83	0	3	[+]
NWA	23.60 24.20	18.9000 28.2000	16:14 16:14 16:14 16:14	1 26 8 7	24,0000 24,0000 23,8000 23,8000	1 1 1 3	87 1 20 329	23.2000 22.6000 22.0000 21.6000	24.6000 25.6000 25.8000 27.4000	41 78 350 2	1 1 1 1
ODLEWNIE	8,0000	17:00	300	7.92	1.01 %	1600	7.8000	8.0000	1714	6	51	[+]
ODL	7.70 8.08	7.1400 8.7000	16:07 15:32 15:23 15:21	640 2 1415 24	8,0000 8,0000 8,0000 8,0800	1 3 2 1	200 466 1371 1350	7.7600 7.7000 7.6000 7.5400	8.0800 8.2800 8.3200 8.3400	92 20 458 687	1 1 1 1
OLYMP	0,4470	14:10	600	0.45	-1.32 %	50	0.4445	0.4470	523	1	0	[+]
OLY	0.45 0.45	0.3620 0.5420	14:10 13:20 09:02 16:01	50 200 82 118	0,4470 0,4520 0,4660 0,4530	1 1 3 1	150 700 160 600	0.4430 0.4420 0.4410 0.4400	0.4515 0.4520 0.4530 0.4595	50 200 250 84	1 1 1 1
ONDE	11,2800	16:49	1	10.86	3.87 %	1	11.2400	11.2800	1000	33	368	[+]
OND	10.74 11.50	9.7800 11.9400	16:49 16:49 16:48 16:42	500 180 11 398	11,2800 11,2800 11,2800 11,2000	2 1 1 1	210 2 447 200	11.2200 11.2000 11.1600 11.1400	11.3200 11.3400 11.3600 11.3800	1128 95 1 1150	2 1 1 2
ONE2TRIBE	0,3080	11:51	181	0.31	0.00 %	5512	0.2840	0.3080	1999	0	0	[+]
O2T	0.31 0.31	0.2480 0.3680	10:13 10:05 13:50 13:50	40 50 92 3707	0,3080 0,3080 0,3080 0,2900	2 3 1 1	10074 15300 5000 413	0.2820 0.2800 0.2780 0.2720	0.3100 0.3140 0.3160 0.3180	6936 1999 4191 9983	1 1 1 1
ONEMORE	1,2700	17:00	500	1.28	-0.94 %	1777	1.2420	1.2700	161	53	67	[+]
OML	1.24 1.29	1.0240 1.5360	17:00 16:48 16:41 16:41	500 790 233 550	1,2700 1,2720 1,2420 1,2500	2 1 1 1	5300 806 898 9	1.2400 1.2360 1.2300 1.2200	1.2740 1.2980 1.3000 1.3040	372 300 400 300	1 1 1 1
ONESANO	0,9980	11:31	1	1.00	0.60 %	231	0.9780	0.9980	29	1	1	[+]
ONO	0.98 1.00	0.9000 1.1000	10:56 10:56 10:56 10:56	450 24 24 31	0,9780 0,9780 0,9820 0,9840	2 1 3 1	49 1300 2900 1066	0.9720 0.9700 0.9620 0.9520	1.0000 1.0050 1.0100 1.0150	1000 10010 10030 1000	1 2 2 1
ONICO	12,5000	15:00	98	12.20	3.31 %	40	PKC	13.0000	5	1	6	[+]
ONC	12.20 12.50	9.8000 14.6000	15:00 15:00 15:00 15:00	5 157 38 5	12,5000 12,5000 12,5000 12,5000	3 1 2 3	197 165 310 528	12.5000 12.2000 12.1000 12.0000	13.5000 14.0000 15.0000 15.5000	5 20 5 5	1 2 1 1
OPONEOPL	75,4000	17:00	1	76.20	-1.82 %	17	75.4000	76.0000	56	1	89	[+]
OPN	75.00 76.80	68.6000 83.8000	16:41 16:39 16:25 16:25	1 40 3 11	76,0000 76,4000 75,0000 75,0000	3 2 2 1	44 99 44 27	75.2000 75.0000 74.6000 74.2000	76.4000 76.8000 77.6000 77.8000	52 247 31 251	1 2 2 6
OPTEAM	3,4300	09:08	5	3.43	0.00 %	2215	3.4300	3.5400	272	0	0	[+]
OPM	3.43 3.43	3.0900 3.7700	09:08 09:00 09:00 09:00	10 20 55 240	3,4300 3,4300 3,4300 3,4300	1 2 1 1	52 1441 500 1000	3.4100 3.4000 3.3300 3.3000	3.5500 3.5600 3.5900 3.7700	370 660 2100 1	1 2 1 1
OPTIGIS	0,4450	16:25	1	0.00	1.14 %	1490	0.4050	0.4300	6000	0	0	[+]
OPI	0.00 0.00	0.3520 0.5280	16:25 16:21 16:20 09:00	1608 1211 2181 1	0,4200 0,4200 0,4200 0,4450	2 1 1 1	3300 2500 1092 7000	0.4040 0.4000 0.3920 0.3910	0.4390 0.4400 0.4800 0.4820	5407 2089 2084 5000	1 1 1 1
ORANGEPL	7,3980	17:00	39	7.31	1.34 %	101	7.3960	7.4220	479	798	5 897	[+]
OPL	7.30 7.45	6.5800 8.0400	17:00 17:00 17:00 17:00	358 278 278 68	7,3980 7,3980 7,3980 7,3980	2 2 1 1	922 187 5490 5490	7.3920 7.3900 7.3880 7.3820	7.4240 7.4260 7.4300 7.4320	60 187 500 47	2 2 1 2
ORCOGROUP	3,8200	17:00	2	3.80	3.24 %	1	3.7000	3.8200	500	1	3	[+]
OPG	3.80 3.82	3.4200 4.1800	10:35 10:07 09:55 09:46	100 100 1 706	3,8200 3,8200 3,8200 3,8000	1 1 3 1	1000 1000 3603 1234	3.4000 3.2400 3.2000 3.1600	3.8400 3.8600 3.8800 3.9000	700 1523 693 689	1 2 1 1
ORGANIC	12,1000	16:27	1	0.00	-0.82 %	5	11.5000	12.4000	20	0	0	[+]
ORG	0.00 0.00	9.8000 14.6000	11:29 11:29 10:24 10:24	5 19 1 19	12,0000 12,0000 12,0000 11,8000	2 1 1 1	25 20 20 20	11.0000 10.8000 10.6000 10.4000	12.5000 12.6000 12.7000 12.8000	20 20 20 94	1 1 1 1
ORZLOPONY	4,1000	16:47	10	4.00	0.00 %	500	3.9200	4.1000	1158	1	2	[+]
ORL	4.00 4.10	3.2000 4.8000	16:33 12:25 12:58 12:58	400 100 48 250	4,0000 4,0000 4,1000 4,0000	1 1 1 1	257 600 3 500	3.9000 3.8200 3.6200 3.6000	4.1400 4.1800 4.2400 4.2800	27 740 1237 897	1 2 1 2
OTLOG	17,9800	16:47	211	17.12	2.74 %	85	17.5800	17.9800	89	4	69	[+]
OTS	17.10 18.00	15.4200 18.8200	16:46 16:46 16:44 16:32	89 16 43 170	17,9800 17,9800 18,0000 17,9800	1 1 1 1	115 200 150 941	17.4000 17.3600 17.3400 17.3000	18.0000 18.2000 18.5000 18.5800	77 120 260 400	2 1 1 1
OTMUCHOW	4,0400	16:43	3	4.08	4.66 %	155	4.0000	4.0600	1900	2	9	[+]
OTM	4.02 4.08	3.6800 4.4800	15:05 15:02 15:00 13:53	1605 26 395 5	4,0400 4,0400 4,0200 4,0200	1 1 1 1	1000 820 1000 1995	3.9800 3.9200 3.9000 3.8800	4.0800 4.1000 4.3400 4.3600	3330 97 250 2144	2 1 1 1
OUTDOORZY	0,5300	13:14	500	0.00	-3.64 %	200	0.4920	0.5450	1200	0	0	[+]
OUT	0.00 0.00	0.4400 0.6600	15:02 15:02 15:02 15:02	15 600 700 1200	0,5500 0,5400 0,5400 0,5250	1 1 1 1	700 1000 1000 1399	0.4900 0.4800 0.4760 0.4740	0.5500 0.5600 0.5700 0.5750	1650 738 999 3183	2 1 1 1
OVIDWORKS	0,5600	15:00	1025	0.56	10.89 %	599	PKC	0.5600	3675	14	8	[+]
OVI	0.56 0.56	0.4440 0.6650	15:00 15:00 15:00 11:00	750 2000 50 1	0,5600 0,5600 0,5600 0,5550	1 2 1 1	3 1250 1000 3550	0.5500 0.5000 0.4800 0.4720	0.5650 0.5700 0.5750 0.5800	999 999 999 4700	1 1 1 1
OVOSTAR	70,0000	11:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OVO	0.00 0.00	63.0000 77.0000	13:32 13:31 14:16 14:15	6 16 12 10	68,6000 68,6000 70,0000 69,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OZECAPITAL	0,5720	13:41	723	0.57	5.93 %	3000	0.5160	0.5700	1637	4	2	[+]
OZE	0.51 0.57	0.4600 0.6880	12:56 12:04 09:16 11:46	215 3000 10 171	0,5140 0,5700 0,5740 0,5480	1 1 3 1	3229 1600 7082 6079	0.5140 0.5120 0.5000 0.4920	0.5740 0.5800 0.5960 0.5980	2000 4725 875 4183	1 2 1 1
PAMAPOL	2,2900	16:47	5	2.30	-1.72 %	6	2.2400	2.2900	1	1	1	[+]
PMP	2.23 2.30	2.0700 2.5300	16:40 16:40 16:40 16:40	478 10 6 6	2,2300 2,2400 2,2400 2,2600	2 1 2 2	1315 5 10 425	2.2300 2.2200 2.2100 2.2000	2.3000 2.3200 2.3300 2.3500	468 6 942 1033	1 1 2 1
PANOVA	15,2500	16:31	140	15.25	-2.87 %	13	15.2500	15.3000	1	0	6	[+]
NVA	15.25 15.60	13.7500 16.7500	16:31 12:00 12:00 11:14	4 1 120 100	15,2500 15,6000 15,5000 15,2500	2 1 1 2	78 50 100 699	15.2000 15.1500 15.1000 15.0500	15.3500 15.5500 15.7500 15.8000	40 1 50 1779	1 1 1 3
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.4900	6868	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	0.5000 0.5600 0.0000 0.0000	830 292 0 0	1 2 0 0
PARTNER	0,1540	16:17	500	0.15	0.00 %	335	0.1530	0.1540	22283	1	0	[+]
PRN_	0.15 0.15	0.1240 0.1840	15:19 09:01 10:53 15:03	200 500 500 500	0,1530 0,1540 0,1540 0,1540	2 1 1 1	2247 800 1800 500	0.1500 0.1470 0.1450 0.1420	0.1550 0.1580 0.1600 0.1640	25900 1000 1000 1000	2 1 1 1
PASSUS	31,0000	17:00	20	32.20	-3.73 %	2	30.8000	31.0000	419	1	29	[+]
PAS	30.80 32.20	29.0000 35.4000	17:00 16:20 16:15 15:55	5 40 10 80	31,0000 30,8000 30,8000 30,8000	2 1 2 2	22 20 110 27	30.3000 30.2000 30.1000 30.0000	32.0000 32.1000 32.2000 32.3000	20 15 10 20	1 1 1 1
PATENTUS	3,1000	16:44	79	3.07	-1.90 %	21	3.1000	3.1300	79	11	35	[+]
PAT	3.07 3.16	2.7600 3.3700	16:18 16:18 16:13 15:16	100 400 100 99	3,1350 3,1300 3,1300 3,1500	1 1 4 1	485 275 3366 831	3.0650 3.0600 3.0500 3.0400	3.1350 3.1500 3.1550 3.1650	290 2801 307 500	1 2 1 1
PCCEXOL	2,2300	16:48	751	2.24	-0.22 %	859	2.2300	2.2600	600	9	20	[+]
PCX	2.23 2.27	2.0200 2.4600	16:48 16:48 16:48 16:48	10 300 20 500	2,2300 2,2300 2,2300 2,2300	2 2 3 3	1500 1801 650 2904	2.2250 2.2200 2.2150 2.2100	2.2650 2.2700 2.2750 2.2800	100 100 1000 1588	1 1 4 3
PCCROKITA	72,0000	16:41	8	72.40	0.42 %	90	72.0000	72.2000	79	1	63	[+]
PCR	71.80 72.40	65.2000 79.6000	16:38 16:33 16:23 16:21	20 1 20 2	72,2000 72,2000 72,2000 72,2000	1 4 4 5	18 102 64 170	71.9000 71.7000 71.6000 71.5000	72.3000 72.4000 72.5000 72.6000	16 215 30 21	2 1 1 2
PCFGROUP	7,2000	17:00	1	7.29	-1.23 %	10	7.1700	7.2000	149	1	8	[+]
PCF	7.20 7.29	6.5700 8.0100	16:17 16:17 16:17 12:19	10 146 10 107	7,2000 7,2200 7,2200 7,2500	1 1 1 5	81 300 200 673	7.1600 7.1400 7.1200 7.1000	7.2500 7.2900 7.3500 7.3700	182 2440 3000 200	2 1 1 1
PEKABEX	17,5000	17:00	1	17.20	0.57 %	157	17.2000	17.5000	55	3	57	[+]
PBX	17.20 17.60	15.5000 18.9000	17:00 16:49 16:45 16:43	180 38 84 23	17,5000 17,2500 17,5000 17,5000	2 5 2 1	251 888 267 200	17.1000 17.0000 16.8000 16.7000	17.5500 17.6000 17.8000 17.9000	253 260 176 90	1 2 2 1
PEKAO	145,9000	17:01	136	145.75	0.83 %	6074	145.9000	146.5000	2802	415	60 703	[+]
PEO	145.25 147.50	131.2000 160.3000	17:00 17:00 17:00 17:00	300 58 1 11	145,9000 145,9000 145,9000 145,9000	3 4 4 4	3164 3180 12056 4031	145.8500 145.8000 145.7500 145.7000	146.6000 146.7000 146.7500 147.0000	540 38 5123 4117	2 2 2 2
PEPCO	14,8650	17:02	92	15.10	-1.10 %	8477	14.8650	14.8700	786	3 885	57 750	[+]
PCO	14.41 15.22	13.5900 16.6100	17:01 17:01 17:01 17:01	1375 1054 200 110	14,8650 14,8650 14,8650 14,8650	3 1 6 4	1106 60 1326 207	14.8600 14.8550 14.8500 14.8450	14.8800 14.8900 14.9000 14.9050	5220 3425 8839 540	3 3 3 1
PEPEES	0,8580	09:02	5	0.86	-0.23 %	1979	0.8520	0.8580	2163	0	0	[+]
PPS	0.86 0.86	0.7740 0.9420	11:09 11:09 11:09 09:00	500 500 500 4120	0,8600 0,8600 0,8600 0,8600	2 3 1 2	6021 21827 2000 3000	0.8500 0.8400 0.8200 0.8100	0.8600 0.8740 0.8760 0.8800	5000 475 1200 13698	1 1 1 3
PGE	6,2100	17:04	1034	6.08	3.85 %	29	6.2080	6.2120	2341	2 757	16 984	[+]
PGE	6.02 6.23	5.4720 6.6880	17:03 17:03 17:02 17:02	175 420 220 165	6,2100 6,2100 6,2100 6,2100	1 1 4 1	985 206 180 1011	6.2040 6.2020 6.2000 6.1940	6.2160 6.2180 6.2200 6.2220	193 1083 39553 193	1 2 6 1
PGFGROUP	0,3600	16:36	50	0.36	0.00 %	602	0.3590	0.3600	5850	26	9	[+]
PGV	0.35 0.36	0.3240 0.3960	16:36 16:36 16:35 16:35	20 63 1437 2563	0,3600 0,3600 0,3600 0,3600	1 2 2 2	428 335 435 5700	0.3540 0.3520 0.3510 0.3500	0.3670 0.3680 0.3690 0.3750	50 3482 10202 1840	1 2 2 4
PGMSA	1,1600	16:44	70	1.20	0.00 %	1264	1.1600	1.1950	150	9	11	[+]
PMG	1.15 1.20	0.9600 1.4400	16:44 16:15 16:15 16:10	130 300 200 39	1,1600 1,2000 1,1800 1,2000	3 2 2 2	357 1520 450 240	1.1550 1.1500 1.1400 1.1350	1.2000 1.2050 1.2150 1.2350	743 200 2200 2073	1 1 2 2
PHARMENA	4,2300	15:37	3	4.17	4.19 %	49	4.2200	4.2300	1531	3	12	[+]
PHR	4.16 4.23	3.7600 4.5800	14:42 14:03 14:01 14:01	10 5 146 54	4,2300 4,2200 4,2200 4,2200	1 1 1 1	100 1000 100 320	4.1100 4.1000 4.0900 4.0800	4.2400 4.2800 4.2900 4.3000	200 500 277 1489	1 2 1 2
PHN	9,3000	17:00	2	9.42	-1.27 %	10	9.2200	9.3000	4	0	1	[+]
PHN	9.30 9.42	8.4800 10.3500	15:46 09:00 09:00 09:00	140 2 2 2	9,3000 9,4200 9,4200 9,4200	2 1 2 3	327 77 9 700	9.2000 9.1600 9.0000 8.8000	9.4000 9.4200 9.5000 9.5200	321 254 10 42	2 2 2 1
PHOTON	4,4900	17:00	10	4.60	-2.39 %	140	4.4700	4.4900	427	12	53	[+]
PEN	4.42 4.60	4.1400 5.0600	16:45 16:45 16:45 16:44	56 300 144 278	4,4300 4,4400 4,4400 4,5000	1 2 1 2	300 1025 100 1015	4.4400 4.4300 4.4200 4.4000	4.5000 4.5200 4.5300 4.5400	222 3 147 1098	1 1 2 3
PIXELCROW	0,1480	16:21	50	0.15	0.00 %	566	0.1410	0.1470	1400	1	0	[+]
PIX	0.14 0.15	0.1165 0.1745	16:21 16:21 14:33 14:33	50 400 84 43	0,1475 0,1470 0,1410 0,1415	1 1 1 1	1000 500 2000 1000	0.1400 0.1360 0.1355 0.1310	0.1475 0.1480 0.1490 0.1500	618 1950 1000 10595	2 1 1 1
PKNORLEN	52,5000	17:04	500	51.70	1.94 %	7278	52.5000	52.5100	1367	2 452	127 995	[+]
PKN	51.36 52.65	46.5300 56.8700	17:02 17:02 17:02 17:01	1000 100 100 81	52,5000 52,5000 52,5000 52,5000	1 1 1 5	400 1220 322 1511	52.4900 52.4800 52.4700 52.4500	52.5300 52.5500 52.5600 52.5700	4191 574 639 381	2 2 2 3
PKOBP	60,8200	17:00	17	60.78	0.53 %	245	60.8000	60.5000	24	1 011	61 575	[+]
PKO	60.68 61.38	54.7200 66.8400	17:00 17:00 17:00 17:00	83 237 100 400	60,8200 60,8200 60,8200 60,8200	3 2 2 4	3004 9072 4285 1121	60.7800 60.7600 60.7400 60.7200	60.8200 60.8600 60.9200 61.0000	3911 1887 80 3600	3 1 1 2
PKPCARGO	14,2200	17:03	200	14.16	1.72 %	6811	14.2000	14.2600	500	130	1 837	[+]
PKP	13.90 14.56	12.7600 15.5600	17:02 17:02 17:02 17:01	1076 200 150 87	14,2200 14,2200 14,2200 14,2200	2 1 2 7	635 70 821 1903	14.1600 14.1400 14.1200 14.1000	14.3000 14.3600 14.3800 14.4000	903 280 195 1371	3 2 1 4
PLASMA	0,1600	11:00	8020	0.00	0.00 %	2500	0.1200	PKC	1000	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	3.3000 0.0000 0.0000 0.0000	333 0 0 0	1 0 0 0
PLATIGE	12,3500	16:11	55	12.80	-3.52 %	2	11.6000	12.3500	548	1	13	[+]
PLI	11.55 12.80	10.2500 15.3500	14:04 14:04 12:45 12:45	77 53 150 4	12,3500 12,3500 12,3500 12,3500	1 1 1 1	50 160 250 57	11.5000 11.3000 11.2500 11.1500	12.4000 12.4500 12.5000 12.8000	50 133 5000 136	1 2 1 2
PLAYWAY	300,0000	17:00	32	302.00	0.00 %	2	298.0000	300.0000	30	2	604	[+]
PLW	297.50 303.00	272.0000 332.0000	17:00 17:00 16:46 16:34	3 1 34 2	300,0000 300,0000 298,5000 299,0000	1 2 4 1	2 60 250 7	297.5000 297.0000 295.0000 294.0000	300.5000 301.0000 302.0000 302.5000	19 13 82 13	1 1 3 1
PLAZACNTR	2,8250	17:00	29	2.85	-1.22 %	198	2.7500	2.8250	1027	2	5	[+]
PLZ	2.74 2.85	2.5650 3.1350	17:00 14:39 14:29 14:14	3 1 700 1	2,8250 2,8250 2,7750 2,8250	2 1 1 1	3982 411 500 411	2.7350 2.7300 2.7200 2.7000	2.8300 2.8350 2.8400 2.8500	1000 1500 1000 1187	1 1 1 2
PLGROUP	0,1100	11:00	500	0.00	0.00 %	4375	0.1100	0.1100	200	0	0	[+]
PLG	0.00 0.00	0.0880 0.1320	11:56 11:43 11:43 11:07	4411 8000 3751 5000	0,1360 0,1360 0,1360 0,1360	1 1 1 1	5900 20446 19080 25000	0.0915 0.0910 0.0900 0.0890	0.1300 0.1360 0.1580 0.1600	20000 589 17968 8000	1 1 1 1
POINTGROUP	1,8500	09:00	10	1.85	0.00 %	5370	1.7600	1.8400	4340	0	0	[+]
PGM	1.85 1.85	1.6700 2.0200	09:00 09:00 09:00 09:00	9 1 10 10	1,8500 1,8500 1,8500 1,8500	1 1 0 0	4286 404 0 0	1.7500 1.6300 0.0000 0.0000	1.8500 2.0000 2.3600 2.7800	4361 800 303 27	1 1 1 1
POINTPACK	11,9000	16:42	30	11.80	0.85 %	60	11.8000	11.9000	970	2	21	[+]
PNT	11.60 11.90	9.4400 14.1500	15:39 15:38 15:38 15:38	943 57 33 10	11,9000 11,9000 11,8000 11,8000	5 2 1 1	867 180 15 25	11.4500 11.4000 11.3000 11.2500	11.9500 12.1500 12.2500 12.3000	168 16 30 1	1 1 1 1
POLCOLOR	0,9880	13:30	950	0.99	-0.20 %	50	0.9880	0.9900	10417	3	3	[+]
PLT	0.99 0.99	0.7920 1.1850	13:07 10:41 13:02 12:46	1363 250 42 5	0,9880 0,9880 0,9900 0,9900	1 1 1 2	100 100 100 300	0.8800 0.8720 0.8700 0.8600	1.0000 1.0100 1.0200 1.0300	250 200 200 200	2 1 1 1
POLENERGIA	69,8000	17:00	1	69.40	0.29 %	22	69.4000	69.8000	219	3	221	[+]
PEP	69.00 69.80	62.6000 76.2000	17:00 16:24 16:14 16:14	3 1 96 18	69,8000 69,8000 69,8000 69,6000	1 4 1 1	22 65 100 45	69.2000 69.0000 68.8000 68.6000	70.0000 70.2000 70.4000 70.6000	415 30 203 91	5 1 4 1
POLICE	7,6400	17:00	2	7.56	1.06 %	182	7.6000	7.6400	149	1	9	[+]
PCE	7.56 7.66	6.8200 8.3000	16:02 14:55 14:06 13:51	18 100 109 10	7,6000 7,6600 7,6600 7,5600	1 1 2 1	18 100 1064 70	7.5600 7.5000 7.4000 7.2800	7.6600 7.7000 7.9200 7.9400	2051 700 250 200	2 1 1 1
POLIMEXMS	2,6280	17:03	28	2.36	11.36 %	20	2.6220	2.6280	2915	1 623	4 197	[+]
PXM	2.36 2.69	2.3400 2.8560	17:03 17:01 17:01 17:01	3072 706 94 2906	2,6280 2,6280 2,6280 2,6280	1 2 1 1	3170 600 100 1414	2.6100 2.6000 2.5940 2.5920	2.6300 2.6400 2.6500 2.6560	9054 1261 6200 25	2 2 5 1
POLMAN	0,4200	17:00	100	0.39	3.45 %	1508	0.3920	0.4200	1292	16	7	[+]
PLM	0.38 0.43	0.3160 0.4720	16:11 16:11 16:11 16:11	1292 408 100 2000	0,3820 0,3900 0,3900 0,3900	1 2 1 1	3000 1002 500 2000	0.3840 0.3820 0.3800 0.3640	0.4260 0.4320 0.4340 0.4360	1648 1636 2700 3000	2 1 1 1
POLTRONIC	0,5800	09:11	3287	0.00	0.00 %	4449	0.5800	0.6300	3175	0	0	[+]
PTN	0.00 0.00	0.4640 0.6950	09:00 09:00 11:32 09:15	162 150 3200 719	0,5800 0,5700 0,5600 0,5400	2 1 1 1	2549 3281 3900 5200	0.5650 0.5400 0.4760 0.4720	0.6900 0.6950 0.8200 0.9800	1500 2632 1500 1400	1 1 1 1
POLWAX	1,5500	17:00	1	1.58	0.65 %	1808	1.5300	1.5500	809	42	66	[+]
PWX	1.53 1.60	1.4250 1.7350	16:46 16:46 16:46 16:46	136 10 1 3	1,5300 1,5300 1,5350 1,5350	1 1 3 2	1500 10 11508 2020	1.5200 1.5150 1.5050 1.5000	1.5700 1.5800 1.5850 1.5900	12 2020 50000 1000	1 2 2 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	830	0.6240	PKC	3980	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	125 100 50 150	0.5000 0.4000 0.3500 0.3000	0.1000 0.6100 0.7240 1.0000	620 830 750 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	25788	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 0 0	2000 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.3300 0.3380 0.3480	560 2000 7000 6100	2 1 1 1
PRAGMAINK	4,1700	09:00	5	4.17	0.00 %	30	4.0000	4.1700	310	0	0	[+]
PRI	4.17 4.17	3.7600 4.5800	09:15 09:10 10:00 10:00	5 5 5 5	4,1700 4,1700 4,1700 4,1700	1 1 2 1	50 20 120 20	3.9100 3.9000 3.8000 3.7800	4.1900 4.2000 4.2100 4.2200	795 10675 203 70	1 2 1 2
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	190	50.0000	20.0000	54	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 0	50 17 100 0	35.0000 31.0000 25.0000 0.0000	25.0000 34.0000 40.0000 50.0000	90 15 1 1	1 1 1 1
PRESENT24	0,0945	16:31	10000	0.09	0.00 %	899	0.0945	0.0950	49999	11	1	[+]
P24	0.09 0.09	0.0665 0.1220	16:31 09:21 09:39 09:19	1101 2 2 1	0,0945 0,0945 0,0945 0,0955	1 1 1 1	12000 10000 2000 7499	0.0865 0.0860 0.0850 0.0810	0.0960 0.1090 0.1100 0.1150	14840 8986 16969 17000	1 1 1 1
PROACTA	0,7400	16:46	102	0.75	-5.13 %	16	0.7320	0.7480	800	22	16	[+]
PAC	0.68 0.76	0.5980 0.8940	16:46 16:31 16:16 16:16	850 50 4967 16	0,7400 0,7400 0,7000 0,7180	1 2 1 2	100 2502 16 1033	0.7220 0.7200 0.7120 0.7000	0.7520 0.7600 0.7680 0.7700	1000 1400 222 520	1 1 1 1
PROCHEM	29,0000	14:16	2	29.00	0.00 %	64	28.4000	29.0000	1105	0	3	[+]
PRM	28.40 29.00	26.2000 31.8000	14:16 14:16 14:07 14:07	8 52 8 41	28,4000 28,4000 28,4000 28,4000	4 1 2 3	188 41 66 802	28.2000 28.0000 27.8000 27.6000	29.2000 29.4000 29.6000 29.8000	164 190 31 31	1 2 1 1
PROJPRZEM	15,7000	17:00	2	15.80	-0.32 %	163	15.3000	15.7000	18	0	4	[+]
PJP	15.25 15.80	14.2500 17.3500	13:39 13:39 13:25 12:28	167 40 20 5	15,3000 15,3000 15,3000 15,2500	2 3 1 2	320 340 5 107	15.2000 15.0000 14.5500 14.2000	15.8000 15.9000 15.9500 16.0000	30 187 67 70	2 1 1 1
PROMISE	5,9000	09:07	2	5.90	0.00 %	20	5.7500	5.9500	38	0	0	[+]
PRO	5.90 5.90	4.7200 7.0500	09:11 09:10 09:10 14:21	10 15 10 17	5,8000 5,8500 5,8500 5,9500	1 1 1 1	30 25 20 15	5.7000 5.6000 5.4000 5.3500	6.1500 6.2000 6.3000 6.4000	40 19 25 30	1 1 1 1
PROTEKTOR	0,9580	16:30	9	0.96	-0.21 %	200	0.9400	0.9500	654	13	12	[+]
PRT	0.92 0.97	0.8640 1.0550	16:30 15:34 15:34 15:34	1311 100 689 11	0,9560 0,9420 0,9560 0,9560	1 1 1 1	12 1000 2000 1048	0.9320 0.9240 0.9220 0.9200	0.9580 0.9660 0.9680 0.9700	47847 2859 1040 1040	3 1 1 1
PRYMUS	6,0500	09:29	10	6.05	0.00 %	10	6.0000	6.0500	339	0	0	[+]
PRS	6.05 6.05	4.8400 7.2500	10:05 10:05 09:11 13:06	5 5 5 3	6,0500 6,0500 6,0500 6,1000	1 2 1 1	10 858 10 179	5.9000 5.8000 5.7000 5.6000	6.1000 6.1500 6.3000 6.5000	81 716 20 20	1 1 1 1
PTWP	54,5000	09:00	43	54.50	0.00 %	150	52.5000	54.5000	142	0	2	[+]
PTW	54.50 54.50	49.2000 59.5000	09:00 11:30 09:58 09:00	1 3 3 1	56,5000 54,5000 54,5000 57,0000	1 1 1 1	144 1 19 200	51.5000 51.0000 49.2000 49.0000	57.0000 64.0000 69.5000 0.0000	96 2 19 0	1 1 1 0
PULAWY	42,5000	16:32	6	42.80	0.47 %	50	41.8000	42.5000	65	1	30	[+]
ZAP	41.50 42.80	38.6000 47.0000	16:32 16:13 16:12 16:02	4 100 10 10	42,2000 41,7000 41,7000 41,7000	2 1 1 1	54 4 48 22	41.7000 41.6000 41.5000 41.3000	42.6000 42.8000 43.0000 43.5000	31 62 2 120	1 2 1 1
PURE	16,1000	17:00	54	16.40	-2.07 %	96	16.1000	16.2800	358	46	750	[+]
PUR	15.98 16.44	14.7600 18.0400	17:00 16:49 16:49 16:49	71 429 55 100	16,1000 16,1000 16,0800 16,1000	1 3 1 6	45 417 482 824	16.0800 16.0400 16.0200 16.0000	16.3000 16.3800 16.4000 16.4200	3468 247 62 250	1 2 2 1
PYRAMID	11,3000	11:53	3	0.00	0.00 %	5	11.3000	11.7000	5	0	0	[+]
PDG	0.00 0.00	9.0400 13.5500	15:46 14:45 12:48 12:46	3 5 7 10	11,5000 11,3000 11,5000 11,5000	2 2 1 1	8 10 5 140	11.0000 10.7000 10.6000 10.5500	11.8000 11.9500 12.0000 12.4000	10 99 225 5	1 1 2 1
PZU	49,0000	17:00	246	48.64	0.95 %	411	48.9800	49.0100	2950	1 812	88 646	[+]
PZU	48.47 49.25	43.7800 53.5000	17:00 17:00 17:00 17:00	986 150 244 55	49,0000 49,0000 49,0000 49,0000	1 3 2 2	424 5046 534 6885	48.9700 48.9600 48.9500 48.9400	49.0200 49.0300 49.0600 49.0700	1515 1126 3134 7166	2 2 3 3
QNATECHNO	27,8000	17:00	5	28.95	-3.81 %	4	26.1500	27.8000	56	0	8	[+]
QNA	26.00 28.95	23.2000 34.7000	16:49 16:49 16:46 16:46	45 10 19 1	27,5500 27,5500 26,2000 26,4000	1 2 1 2	100 274 10 1002	26.1000 26.0000 25.5000 25.0000	28.6500 28.7000 28.8500 28.9000	80 109 10 120	1 2 1 1
QUARTICON	0,4880	15:00	2	0.00	0.00 %	100	0.4300	0.4680	100	0	0	[+]
QON	0.00 0.00	0.3920 0.5850	11:08 11:00 11:00 11:00	35 100 1 4	0,4400 0,4400 0,4880 0,4880	1 1 2 1	50 100 2150 3273	0.4200 0.4100 0.4020 0.3920	0.4700 0.4800 0.4840 0.4860	50 2100 150 2000	1 2 1 1
QUBICGMS	1,2000	16:21	110	1.15	0.00 %	100	1.1450	1.2000	4697	3	3	[+]
QUB	1.14 1.20	0.9200 1.3800	16:21 15:49 15:49 15:49	100 98 100 50	1,1950 1,1350 1,1400 1,1450	1 2 1 1	420 1041 250 1330	1.1400 1.1350 1.1250 1.1200	1.2300 1.2400 1.2500 1.2750	2186 947 370 600	2 2 2 1
QUERCUS	7,9000	17:00	366	7.82	1.02 %	2	7.7200	7.9000	671	12	94	[+]
QRS	7.72 7.90	7.0400 8.6000	17:00 17:00 17:00 16:39	1000 523 3 2	7,9000 7,9000 7,9000 7,8000	3 3 1 2	1397 2259 194 2242	7.7000 7.6800 7.6400 7.6200	7.9200 7.9400 7.9600 7.9800	791 1398 749 1360	2 1 1 5
RAEN	0,4150	17:00	500	0.42	0.36 %	26	0.4145	0.4150	1387	68	28	[+]
RAE	0.41 0.42	0.3745 0.4575	17:00 17:00 16:49 16:40	26 26 50 5	0,4150 0,4150 0,4150 0,4150	1 1 1 1	26 50 50 434	0.4140 0.4130 0.4100 0.4050	0.4165 0.4180 0.4200 0.4215	8390 1599 6666 1000	2 2 1 1
RAFAKO	0,3480	17:00	383	0.35	-2.79 %	5617	0.3480	0.3490	95499	592	210	[+]
RFK	0.34 0.37	0.3195 0.3895	17:00 17:00 17:00 17:00	3296 5000 1000 5000	0,3480 0,3480 0,3480 0,3480	1 1 1 1	5332 200 5049 2500	0.3470 0.3455 0.3450 0.3430	0.3540 0.3560 0.3565 0.3570	19035 48158 2087 6514	1 1 1 2
RAFAMET	10,0000	09:00	5	0.00	0.00 %	35	9.6000	10.0000	750	0	0	[+]
RAF	0.00 0.00	9.0000 11.0000	09:00 09:52 09:52 09:00	5 312 10 5	10,0000 10,3000 10,7000 10,8000	1 1 1 0	95 6 1000 0	9.5500 9.0000 7.5000 0.0000	10.5000 10.8000 11.0000 11.3000	80 35 90 50	1 1 1 1
RAINBOW	125,2000	17:00	15	125.40	0.00 %	10	125.0000	125.4000	89	18	2 186	[+]
RBW	123.40 125.60	113.0000 137.8000	17:00 17:00 17:00 17:00	33 10 60 5	125,2000 125,2000 125,2000 125,2000	2 2 2 2	21 11 18 9	124.8000 124.6000 124.4000 124.2000	125.6000 125.8000 126.0000 126.2000	29 8 283 283	1 1 4 4
RANKPROGR	6,1800	17:00	194	6.06	0.32 %	1806	6.1800	6.2000	2338	13	83	[+]
RNK	6.06 6.18	5.4600 6.6600	17:00 17:00 17:00 16:49	6 694 5 500	6,1800 6,1800 6,1800 6,1600	1 1 1 1	720 288 1000 1000	6.0800 6.0600 6.0200 6.0000	6.2600 6.3000 6.3800 6.4000	1110 1468 300 1030	1 3 1 2
RAWLPLUG	16,7500	17:00	11	17.25	-2.90 %	37	16.4500	16.7500	2828	1	10	[+]
RWL	16.45 17.25	15.5500 18.9500	17:00 16:15 16:14 15:46	4 61 147 85	16,7500 16,7500 16,4500 16,7500	1 1 1 4	159 144 75 689	16.4000 16.3000 16.2500 16.2000	17.0000 17.2500 17.3000 17.4000	211 40 197 97	1 1 1 2
READGENE	4,9600	13:49	10	5.12	-3.12 %	40	4.6100	4.9600	10	1	3	[+]
RDG	4.74 5.12	4.1000 6.1400	13:49 12:34 12:34 12:34	20 130 120 20	4,9500 4,7400 4,7900 4,8000	2 1 1 1	120 20 20 3	4.6000 4.5000 4.4400 4.4200	5.0200 5.1000 5.1200 5.1600	60 20 442 20	1 1 1 1
REDAN	0,0730	14:22	170	0.07	-0.82 %	7730	0.0688	0.0730	113080	41	3	[+]
RDN	0.07 0.07	0.0516 0.0956	11:50 11:33 11:29 10:05	500 22574 426 580	0,0730 0,0730 0,0730 0,0736	2 1 1 1	40240 3800 4537 5000	0.0686 0.0682 0.0670 0.0620	0.0734 0.0740 0.0790 0.0820	10000 30000 50000 19800	1 1 1 2
REDCARPET	50,0000	10:09	26	0.00	0.00 %	1	49.4000	51.0000	2	0	0	[+]
RCM	0.00 0.00	40.0000 60.0000	09:16 09:06 09:00 09:00	25 20 2 1	49,8000 50,0000 50,0000 50,0000	1 1 1 1	2 5 2 2	49.0000 48.2000 48.0000 47.0000	55.0000 55.5000 56.0000 57.0000	5 10 100 3	1 1 1 2
RELPOL	5,3800	17:00	1	5.42	-0.37 %	350	5.2000	5.3800	1524	16	81	[+]
RLP	5.14 5.48	4.8800 5.9600	16:15 15:53 15:52 15:47	9 150 10 120	5,1800 5,3800 5,3800 5,3800	4 5 2 3	653 1724 338 25680	5.1800 5.1600 5.1400 5.1200	5.4000 5.4200 5.4400 5.4800	9 3000 3 346	3 1 1 1
REMAK	13,0500	16:45	40	13.65	-4.40 %	482	12.8500	13.0500	160	2	21	[+]
RMK	13.05 13.65	12.3000 15.0000	15:59 15:59 15:59 15:59	40 441 40 20	13,0500 13,1000 13,5000 13,5500	2 1 1 1	220 125 490 80	12.0000 11.7000 11.6500 11.6000	13.5000 13.6500 13.7000 13.7500	200 1499 100 130	1 3 1 1
REMORSOL	7,5600	17:00	1	7.10	-0.26 %	2	7.4400	7.5600	69	5	38	[+]
RSP	7.00 7.60	5.6800 8.5200	16:36 16:11 16:10 15:53	2 1 6 18	7,5600 7,5600 7,5200 7,6000	1 1 1 1	200 2 20 2	7.0600 7.0400 6.9200 6.9000	7.5800 7.6000 7.7000 7.8800	66 496 997 304	1 1 2 2
RENDER	93,0000	09:00	1	0.00	0.00 %	3	89.6000	93.0000	65	0	0	[+]
RND	0.00 0.00	83.8000 102.0000	15:45 09:56 09:56 09:00	1 59 1 19	94,0000 89,6000 89,6000 94,0000	1 1 1 1	4 20 17 20	89.4000 88.6000 88.4000 88.0000	94.0000 95.0000 98.0000 99.0000	86 60 40 30	1 1 1 1
ROBINSON	3,6200	14:22	251	3.22	7.10 %	50	3.4000	3.6200	719	11	36	[+]
RBS	3.22 3.66	2.5800 3.8600	14:19 14:19 10:09 10:09	240 260 515 50	3,6200 3,6000 3,6600 3,6400	1 1 1 1	50 50 50 50	3.3400 3.2800 3.2200 3.1200	3.6400 3.6600 3.7000 3.7400	50 997 320 50	1 3 2 1
ROCCA	4,5200	09:00	5	4.52	0.00 %	10	4.3000	4.5200	1945	0	0	[+]
RCA	4.52 4.52	3.6200 5.4000	09:11 09:05 09:00 09:05	5 5 5 5	4,5000 4,5000 4,5000 4,5000	1 1 1 1	20 20 20 20	4.2400 4.2000 4.1200 4.1000	4.5400 4.5600 4.6000 4.6400	17 20 20 20	1 1 1 1
ROPCZYCE	22,1000	17:00	20	22.10	0.00 %	46	21.9000	22.1000	204	0	6	[+]
RPC	22.00 22.10	19.9000 24.3000	17:00 17:00 15:54 12:32	20 20 185 4	22,1000 22,1000 22,0000 22,1000	3 1 4 2	36 100 294 85	21.8000 21.7000 21.6000 21.5000	22.2000 22.3000 22.4000 22.5000	262 10 200 62	1 1 1 1
RUCHCHORZ	0,4000	11:01	1	0.00	0.00 %	1000	PKC	0.4000	10249	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:01 11:01 12:27 11:50	899 100 158 400	0,4000 0,4000 0,2940 0,2460	1 1 1 0	8600 1747 10000 0	0.4000 0.2940 0.2500 0.0000	0.4400 0.4740 0.0000 0.0000	4585 17326 0 0	1 2 0 0
RYVU	30,7000	16:49	21	31.00	-0.97 %	79	31.2000	31.4500	100	8	237	[+]
RVU	30.70 32.00	27.9000 34.1000	16:45 16:43 16:42 16:42	2 10 96 4	30,7000 30,7000 30,7000 30,7000	1 1 2 2	179 5 53 115	30.8000 30.7000 30.6000 30.5000	31.5000 31.6500 32.0000 32.2000	549 1000 635 161	2 1 4 2
S4E	25,8000	09:33	2	25.80	0.00 %	40	25.8000	28.0000	3000	0	0	[+]
S4E	25.80 25.80	20.8000 30.8000	10:20 16:20 13:51 11:15	1 1 17 7	28,2000 28,2000 25,8000 26,0000	1 1 2 1	10 22 271 10	25.0000 24.0000 23.4000 23.0000	28.2000 29.0000 30.8000 31.0000	5 10 46 410	1 1 1 2
SAKANA	0,4940	14:16	20	0.43	2.92 %	3000	0.4320	0.4880	3000	15	7	[+]
SKN	0.43 0.50	0.3460 0.5150	14:10 10:39 10:39 10:39	3000 174 626 2174	0,4340 0,5000 0,4600 0,4600	1 2 1 1	4000 4990 3500 3500	0.4180 0.4060 0.4040 0.3960	0.4940 0.5000 0.5100 0.5400	2480 2716 1000 1852	1 2 1 1
SANOK	22,8000	17:00	2	22.60	0.88 %	138	22.7500	22.8000	848	2	43	[+]
SNK	22.60 22.80	20.3500 24.8500	16:33 16:13 15:54 15:53	44 28 100 20	22,7500 22,7500 22,7500 22,7500	1 1 1 1	3 13 1 200	22.7000 22.5000 22.4500 22.0000	22.8500 22.9000 22.9500 23.0000	1699 333 208 380	2 1 2 4
SANPL	479,4000	17:00	27	480.00	0.95 %	231	479.4000	479.5000	98	43	20 686	[+]
SPL	476.20 483.20	432.0000 528.0000	17:00 17:00 17:00 17:00	3 157 18 8	479,4000 479,4000 479,4000 479,4000	2 4 2 2	72 127 106 351	479.3000 479.2000 479.1000 478.9000	479.7000 479.8000 479.9000 480.1000	160 2 2 36	1 1 1 1
SANTANDER	20,2600	14:12	3000	20.22	-0.47 %	100	20.0000	20.5300	190	3	62	[+]
SAN	20.22 20.52	18.1980 22.2400	13:39 13:26 12:21 12:21	80 2 5 100	20,5150 20,2200 20,5000 20,5000	1 2 1 1	190 273 89 74	19.6200 19.1000 18.9000 18.8880	20.5900 20.8800 21.0000 21.0700	500 500 100 75	1 1 1 1
SANWIL	1,3250	17:00	1	1.33	-2.93 %	5340	1.3100	1.3250	1099	14	18	[+]
SNW	1.30 1.33	1.2000 1.4600	16:45 16:33 16:33 16:33	610 150 100 3250	1,3100 1,3100 1,3100 1,3150	1 4 2 1	985 25068 2023 555	1.3000 1.2950 1.2900 1.2800	1.3300 1.3450 1.3500 1.3550	19010 1470 999 990	2 1 2 1
SATIS	0,2800	11:02	1488	0.28	-4.11 %	19531	0.2720	0.2800	7756	3	1	[+]
STS	0.28 0.28	0.2520 0.3080	11:02 11:00 11:00 15:09	222 910 1 9446	0,2800 0,2800 0,2920 0,2710	1 1 1 1	3321 2560 2322 3030	0.2600 0.2560 0.2500 0.2460	0.2950 0.2980 0.3060 0.3400	8790 13158 3287 2080	2 1 1 1
SAULETECH	1,1800	16:43	199	1.20	-1.26 %	25	1.1550	1.1800	2428	11	13	[+]
SLT	1.15 1.20	0.9560 1.4300	16:28 16:15 16:08 15:24	10 1 1500 450	1,1800 1,1800 1,1500 1,1800	1 2 2 2	1374 3035 2000 753	1.1500 1.1450 1.1400 1.1300	1.2000 1.2400 1.2450 1.2500	1500 2600 843 5600	2 1 1 2
SCANWAY	46,8500	17:00	28	48.95	-2.40 %	20	45.9000	46.9500	33	8	363	[+]
SCW	44.60 49.60	39.2000 58.7000	16:48 16:47 16:16 16:14	2 2 25 25	46,8500 46,8000 46,2500 46,0000	1 2 1 1	2 59 1 70	45.8000 45.7000 45.6500 45.6000	47.0000 47.4000 47.4500 47.5000	56 30 25 85	1 1 1 1
SCPFL	166,0000	17:00	50	166.80	-0.48 %	5	165.0000	166.0000	310	1	117	[+]
SCP	164.60 166.80	150.2000 183.4000	17:00 16:49 16:49 16:49	9 5 1 5	166,0000 166,0000 166,0000 165,8000	2 1 1 1	11 10 63 1	164.8000 164.6000 164.4000 164.0000	166.6000 166.8000 167.0000 167.4000	15 169 199 29	2 1 1 1
SDSOPTIC	7,8500	15:27	769	7.89	-3.09 %	25	7.8500	7.0000	900	16	129	[+]
SDS	7.85 7.89	6.3200 9.4600	15:26 15:22 15:19 15:18	1000 164 37 1000	7,8500 7,8500 7,8500 7,8500	1 1 1 1	208 300 6 220	7.8200 7.8100 7.8000 7.6800	7.4900 7.8500 7.8900 8.1000	208 100 950 130	1 1 2 1
SECOGROUP	27,2000	09:13	4	27.20	0.00 %	4	26.2000	27.0000	218	0	0	[+]
SWG	27.20 27.20	24.6000 29.8000	09:01 09:14 13:26 14:59	6 5 8 1	26,0000 27,2000 27,2000 27,2000	2 1 0 0	295 100 0 0	26.0000 25.0000 0.0000 0.0000	27.2000 27.8000 28.0000 30.0000	278 1 296 3	1 1 1 1
SEDIVIO	9,8400	17:00	10	9.30	5.81 %	220	9.2800	9.8400	1957	1	6	[+]
SED	8.90 9.86	7.4400 11.1500	16:49 16:48 16:47 16:46	8 5 2 2	9,8400 9,8600 9,8600 9,8400	1 1 1 1	40 42 30 140	8.9400 8.9000 8.5400 8.5200	9.8600 9.9000 9.9800 10.3500	363 300 200 2	1 1 1 1
SEKO	9,7000	15:53	3	9.64	0.00 %	10	9.7000	9.8000	545	0	1	[+]
SEK	9.62 9.70	8.6800 10.6000	15:53 12:19 11:11 11:07	4 18 3 1	9,7000 9,6200 9,7000 9,6400	1 3 2 1	5 194 700 2	9.6400 9.6200 9.6000 9.5200	9.8400 9.9400 9.9600 9.9800	9 20 760 97	1 2 1 2
SELENAFM	30,2000	16:37	46	30.00	-0.66 %	408	29.7000	30.4000	33	0	11	[+]
SEL	29.50 30.50	27.0000 33.0000	16:34 16:21 13:17 13:15	6 150 1 21	29,7000 30,2000 30,2000 29,6000	1 1 2 1	2 170 21 5	29.6000 29.5000 29.4000 29.3000	30.5000 30.6000 30.7000 30.8000	75 129 163 95	1 4 1 4
SELVITA	46,6000	16:23	26	46.00	1.53 %	24	46.6000	47.0000	26	2	90	[+]
SLV	45.50 46.80	41.4000 50.6000	16:13 16:04 16:04 16:04	40 60 70 50	46,8000 46,8000 46,8000 46,7000	2 1 1 1	52 108 50 43	45.8500 45.8000 45.6500 45.5500	47.2000 48.0000 48.1000 48.5000	1 1 54 29	1 1 1 1
SERINUS	3,0000	17:00	146	2.96	-2.60 %	705	3.0000	3.0700	544	4	13	[+]
SEN	2.96 3.07	2.6700 3.2500	17:00 17:00 13:07 11:36	498 1 329 226	3,0000 3,0000 3,0500 3,0500	1 1 2 1	963 1041 764 520	2.9900 2.9800 2.9700 2.9500	3.0800 3.1000 3.1400 3.1500	8200 600 1333 688	2 2 2 2
SFD	2,0600	15:22	48	2.06	-1.44 %	152	2.0600	2.0900	2333	9	18	[+]
SFD	2.05 2.10	1.6500 2.4700	12:20 12:20 11:51 11:02	3120 864 50 500	2,0500 2,0600 2,0700 2,0700	1 1 1 2	120 750 750 1656	2.0400 2.0300 2.0200 2.0100	2.1000 2.1600 2.2000 2.2700	13994 1000 8 2252	4 1 1 1
SFINKS	0,5600	17:01	1630	0.53	1.82 %	100	0.5410	0.5600	1959	98	55	[+]
SFS	0.53 0.58	0.4790 0.5850	17:00 16:41 16:15 16:02	183 200 20 100	0,5600 0,5600 0,5600 0,5600	1 1 1 2	3300 1856 4342 2346	0.5400 0.5360 0.5320 0.5310	0.5690 0.5720 0.5730 0.5740	4500 1420 3500 4750	1 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	600	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	39,0000	17:00	95	38.80	0.52 %	100	38.9000	39.0000	405	11	432	[+]
SHO	38.40 39.20	35.0000 42.6000	17:00 17:00 17:00 17:00	292 430 159 150	39,0000 39,0000 39,0000 39,0000	1 3 5 2	296 878 478 83	38.6000 38.5000 38.4000 38.3000	39.2000 39.7000 39.9000 40.0000	637 75 250 653	2 1 1 1
SILVANO	4,5600	12:59	1500	0.00	0.00 %	1952	4.5600	4.6700	500	0	0	[+]
SFG	0.00 0.00	4.1100 5.0000	12:04 12:04 11:37 10:12	2 148 548 352	4,6900 4,6700 4,5600 4,6700	2 1 1 1	416 455 500 240	4.3700 4.3100 4.3000 4.2400	4.6900 5.2000 5.4600 5.5000	536 121 227 250	3 1 2 1
SIMFABRIC	1,9500	15:57	1	1.95	0.00 %	1000	1.9080	1.9500	38989	7	14	[+]
SIM	1.88 1.95	1.7560 2.1450	15:57 15:53 15:53 15:53	59 59 441 10	1,9480 1,9060 1,9100 1,9500	1 1 1 1	700 777 447 900	1.9000 1.8840 1.8800 1.8700	1.9600 1.9700 1.9800 1.9860	1000 570 1000 1553	1 1 1 1
SKARBIEC	23,0000	16:45	208	22.40	2.22 %	1	22.3000	22.8000	1	862	19 040	[+]
SKH	21.80 23.00	20.2000 24.6000	16:45 16:45 16:45 16:45	20 79 102 1	22,9000 22,9000 22,9000 22,7000	1 2 1 3	1 21 187 332	22.2000 22.1000 22.0000 21.9000	22.9000 23.0000 23.1000 23.2000	901 402 100 208	2 2 2 2
SKYLINE	1,6100	09:44	50	1.61	0.00 %	1513	1.5600	1.6100	2675	0	0	[+]
SKL	1.61 1.61	1.4500 1.7700	09:47 17:00 16:20 16:20	6500 1 35 8065	1,5600 1,6100 1,5550 1,5600	1 1 1 1	106 1000 4935 4000	1.5550 1.5300 1.5200 1.4500	1.6150 1.6200 1.6300 1.7100	6925 5648 2000 4000	2 2 1 1
SNIEZKA	81,8000	15:40	17	83.60	0.00 %	200	82.0000	83.0000	28	0	5	[+]
SKA	81.80 83.80	75.4000 91.8000	15:40 13:13 13:01 12:40	2 21 1 3	81,8000 83,0000 83,6000 83,6000	2 1 3 2	5003 19 141 51	81.8000 81.2000 81.0000 80.4000	83.6000 83.8000 84.0000 84.2000	34 98 245 100	2 1 6 1
SOFTBLUE	0,2690	17:00	1	0.27	1.13 %	5555	0.2610	0.2690	4999	129	34	[+]
SBE	0.26 0.27	0.2170 0.3250	17:00 16:35 16:35 16:34	500 1000 2427 5283	0,2690 0,2630 0,2630 0,2640	1 2 1 2	1400 153 795 8700	0.2580 0.2560 0.2550 0.2530	0.2700 0.2710 0.2720 0.2730	13620 8870 1965 8081	1 3 1 1
SOLARINOV	0,0526	17:00	1000	0.05	-0.38 %	29999	0.0482	0.0526	28921	103	5	[+]
SIN	0.05 0.05	0.0350 0.0650	16:49 16:49 14:43 14:43	1 1 1000 5000	0,0482 0,0528 0,0528 0,0526	1 1 1 18	10000 82001 39000 55416	0.0476 0.0468 0.0466 0.0464	0.0528 0.0530 0.0534 0.0538	23999 34579 10850 20000	1 2 1 1
SONEL	16,0500	17:00	61	15.80	1.58 %	115	16.0000	16.0500	123	1	20	[+]
SON	15.80 16.20	14.2500 17.3500	15:58 15:57 15:09 15:09	126 1 10 10	16,0500 16,0000 16,0000 16,0000	2 1 2 1	131 20 35 100	15.8000 15.7500 15.6500 15.6000	16.1000 16.1500 16.2000 16.4000	10 368 567 20	1 1 3 2
SONKA	9,6000	15:29	21	9.60	-3.23 %	112	9.6000	9.8000	485	3	31	[+]
SOK	9.60 9.60	7.6800 11.5000	15:11 15:11 15:00 15:00	279 221 44 121	9,6000 9,6000 9,6000 9,6000	1 4 2 1	3 402 947 250	9.4400 9.4200 9.4000 9.3000	9.9600 10.0000 10.1500 10.2000	20 438 20 20	1 4 1 1
SOPHARMA	12,5000	14:19	23	12.50	0.00 %	200	12.5000	13.5500	359	0	1	[+]
SPH	12.50 12.50	11.2500 13.7500	09:00 09:56 09:00 09:00	30 100 4 4	12,5000 13,6000 13,6000 13,7500	1 1 1 0	400 59 100 0	12.1000 11.2500 11.0000 0.0000	13.6000 13.8000 13.9000 14.3000	146 50 44 411	1 1 1 1
SPYROSOFT	475,0000	15:54	424	481.00	-1.25 %	10	478.0000	484.0000	2	1	535	[+]
SPR	471.00 485.00	433.0000 528.0000	15:54 15:53 15:53 15:52	29 431 140 10	475,0000 475,0000 475,0000 475,0000	1 1 1 1	22 50 10 200	477.0000 475.0000 474.0000 470.0000	490.0000 491.0000 493.0000 494.0000	2 2 1 2	2 1 1 1
STALEXP	3,0000	17:00	1	3.00	0.33 %	3885	3.0000	3.0250	6325	18	55	[+]
STX	2.99 3.03	2.7000 3.3000	16:49 16:44 16:43 16:29	25 1400 1000 200	3,0250 3,0250 3,0250 3,0250	4 1 4 3	4285 22 1316 3011	2.9900 2.9850 2.9800 2.9750	3.0300 3.0400 3.0450 3.0500	4066 100 3000 3558	4 1 1 4
STALPROD	224,0000	13:58	2	221.50	0.00 %	10	222.0000	224.0000	28	0	35	[+]
STP	221.50 224.00	199.4000 243.5000	13:58 13:15 13:15 13:15	11 1 15 6	224,0000 224,0000 224,0000 224,0000	1 4 4 6	35 60 60 271	221.5000 221.0000 220.5000 220.0000	225.0000 225.5000 226.0000 227.0000	123 4 5 25	1 1 1 2
STALPROFI	8,0800	16:37	20	7.96	1.51 %	200	8.0000	8.0800	724	4	31	[+]
STF	7.90 8.08	7.1800 8.7400	16:31 16:31 16:31 16:26	10 182 937 50	8,0000 8,0000 8,0000 7,9800	1 1 2 2	237 264 580 30	7.9800 7.9400 7.9200 7.9000	8.1000 8.1400 8.1600 8.1800	100 100 100 425	1 1 1 2
STAPORKOW	2,1000	09:07	15	2.10	0.00 %	5	2.0400	2.1000	3800	0	0	[+]
ZUK	2.10 2.10	1.8900 2.3000	09:05 09:02 09:01 12:54	200 5 5 5	2,1000 2,1000 2,1000 2,1000	2 4 1 1	1510 6752 1000 10	2.0200 2.0000 1.9900 1.9000	2.1600 2.1800 2.2000 2.2800	120 75 766 1860	1 1 4 1
STARWARD	7,5800	15:50	4	7.84	-3.32 %	90	7.4000	7.4500	62	5	39	[+]
STA	7.01 7.84	6.2800 9.4000	15:16 15:08 14:49 14:21	6 700 2 65	7,5800 7,3400 7,5800 7,5800	1 1 1 1	7 20 5 40	7.3400 7.2000 7.1100 7.1000	7.5800 7.6000 7.6500 7.7900	23 198 5 94	1 2 1 2
STEMCELLS	0,2180	09:29	50	0.22	0.00 %	7000	0.1980	0.2160	200	0	0	[+]
SCS	0.22 0.22	0.1750 0.2600	09:10 16:49 09:41 09:15	50 200 50 10	0,2180 0,2160 0,2180 0,2160	1 1 1 1	100 100 200 200	0.1960 0.1900 0.1800 0.1700	0.2180 0.2200 0.2280 0.2300	18521 16210 10000 10000	2 3 1 1
SUNDRAGON	0,2655	11:05	100	0.27	-0.75 %	10000	0.2570	0.2655	21014	8	2	[+]
SDG	0.26 0.27	0.2140 0.3210	10:18 10:18 10:16 09:00	2000 1414 4000 20	0,2565 0,2570 0,2665 0,2675	2 1 1 1	1500 43 800 41	0.2560 0.2535 0.2530 0.2515	0.2660 0.2670 0.2675 0.2680	1500 2000 6055 540	1 1 1 2
SUNEX	8,1000	17:00	50	7.83	3.71 %	2390	8.1000	8.1700	338	65	525	[+]
SNX	7.83 8.24	7.0500 8.6100	17:00 16:49 16:49 16:48	200 91 100 41	8,1000 8,1700 8,1600 8,1500	1 2 1 1	145 28 100 200	8.0600 8.0500 8.0400 8.0300	8.1800 8.1900 8.2000 8.2300	130 741 724 243	1 3 1 2
SUNTECH	4,4000	16:42	2	4.40	0.00 %	303	4.2100	4.4000	598	2	8	[+]
SUN	4.39 4.49	3.5200 5.2800	16:42 16:30 11:40 11:34	498 240 13 10	4,3900 4,3900 4,4900 4,4900	2 1 2 1	600 400 595 10	4.2000 4.1800 4.1700 4.1600	4.4400 4.4600 4.4800 4.4900	450 500 611 360	1 1 1 1
SYGNITY	65,8000	17:00	1	66.00	-0.30 %	952	65.0000	65.8000	534	2	143	[+]
SGN	65.80 66.60	59.4000 72.6000	16:45 16:45 16:39 15:44	50 415 8 2	65,8000 65,8000 66,6000 66,6000	1 1 2 1	1 1 119 100	64.6000 64.4000 64.2000 64.0000	66.6000 67.4000 68.0000 69.0000	1035 112 2306 132	1 1 2 2
SYNEKTIK	223,5000	17:02	88	217.00	3.00 %	230	223.5000	224.0000	3	20	4 533	[+]
SNT	217.00 224.50	195.4000 238.5000	17:02 17:00 17:00 17:00	76 10 18 30	223,5000 223,5000 223,5000 223,5000	3 1 14 6	1319 50 412 361	223.0000 222.5000 222.0000 221.5000	224.5000 225.0000 225.5000 226.0000	301 2368 46 225	2 14 2 6
SYNERGA	0,7800	15:48	2428	0.84	-3.70 %	14072	0.7800	0.8020	500	18	14	[+]
SNG	0.78 0.84	0.6700 1.0000	15:48 15:37 15:11 14:49	2572 13 2400 5000	0,7840 0,8100 0,7960 0,7960	1 1 1 1	200 30 20 20	0.7500 0.7400 0.7320 0.7300	0.8120 0.8140 0.8240 0.8300	100 1999 3000 4995	1 1 1 1
SYNTHAVERSE	4,3900	17:00	1987	4.40	-0.23 %	15	4.3850	4.3900	1503	47	208	[+]
SVE	4.32 4.42	3.9600 4.8400	17:00 16:49 16:38 16:26	13 100 30 108	4,3900 4,3900 4,3900 4,3800	1 2 1 1	3 1013 230 97	4.3800 4.3400 4.3350 4.3300	4.3950 4.4000 4.4100 4.4150	900 2050 15 3254	1 2 1 1
SZAR	0,0895	16:49	1000	0.10	-6.77 %	2300	0.0830	0.0895	6743	1	0	[+]
SZR	0.09 0.10	0.0670 0.1240	09:00 14:05 10:42 09:05	100 68 1 100	0,0955 0,0960 0,0955 0,0935	1 1 1 1	1000 8000 24000 20000	0.0820 0.0810 0.0775 0.0770	0.0900 0.0960 0.0975 0.0980	20000 1932 10010 500	1 1 1 1
TALEX	19,3000	09:01	1	19.30	0.00 %	86	17.5000	19.3000	198	0	0	[+]
TLX	19.30 19.30	17.4000 21.2000	12:56 09:04 16:28 09:07	5 2 65 1	19,3000 19,3000 18,7000 19,3000	1 0 0 0	77 0 0 0	17.4000 0.0000 0.0000 0.0000	19.5000 19.8000 20.0000 20.2000	1013 534 409 66	2 1 2 1
TAMEX	2,4000	16:46	50	2.44	-1.64 %	200	2.0200	2.4000	1719	0	0	[+]
TOS	2.30 2.44	1.9600 2.9200	10:44 09:01 12:29 09:18	150 1 50 450	2,3000 2,4400 2,3000 2,3200	1 1 1 1	561 641 700 680	2.0000 1.9900 1.9400 1.9200	2.5400 2.6400 2.8600 2.8800	400 500 500 954	1 1 1 1
TARCZYNSKI	140,0000	16:49	42	138.50	1.08 %	50	139.0000	140.0000	22	1	97	[+]
TAR	137.00 140.00	125.0000 152.0000	16:35 16:13 16:09 15:55	10 28 10 25	140,0000 140,0000 140,0000 140,0000	2 1 1 2	46 50 1 50	137.0000 136.5000 135.5000 135.0000	140.5000 141.5000 142.0000 144.0000	50 49 220 1	1 1 3 1
TATRY MOUNTAIN	104,0000	09:37	5	0.00	0.00 %	8	81.5000	104.0000	80	0	0	[+]
TMR	0.00 0.00	94.0000 114.0000	11:18 11:18 09:00 12:52	17 30 2 1	104,0000 102,0000 104,0000 106,0000	3 1 0 0	318 7 0 0	81.0000 80.0000 0.0000 0.0000	106.0000 107.0000 121.0000 148.0000	33 1000 41 944	1 2 1 3
TAURONPE	4,0030	17:03	1000	3.90	2.90 %	1000	4.0000	4.0030	6811	5 466	21 608	[+]
TPE	3.88 4.01	3.5100 4.2900	17:02 17:00 17:00 17:00	2000 500 319 389	4,0030 4,0030 4,0030 4,0030	1 2 2 2	29 565 3356 686	3.9810 3.9790 3.9740 3.9730	4.0040 4.0070 4.0080 4.0090	3532 3330 1000 17254	2 2 1 3
TAXNET	2,5000	12:58	58	0.00	4.17 %	300	2.4000	2.4800	150	0	0	[+]
TXN	0.00 0.00	1.9200 2.8800	11:27 10:53 14:22 14:22	70 10 5 2000	2,6000 2,5000 2,5000 2,5000	1 2 2 1	20 280 250 100	2.3600 2.3400 2.3200 2.3000	2.5600 2.5800 2.6000 2.6200	150 50 80 150	1 1 1 1
TELEMEDPL	1,3300	16:49	10	1.26	-0.75 %	160	1.2200	1.3300	90	0	0	[+]
TMP	1.22 1.33	1.0100 1.5100	16:48 16:48 16:46 14:18	61 50 100 100	1,3000 1,2500 1,2200 1,2600	1 1 1 1	200 100 100 100	1.1700 1.1200 1.0800 1.0500	1.3400 1.3500 1.3700 1.3900	263 100 100 1413	1 1 1 1
TELESTRADA	18,6000	15:48	1260	18.70	-3.63 %	310	18.6000	19.3000	160	2	37	[+]
TLS	18.60 18.70	15.0000 22.4000	15:24 14:57 14:57 09:17	140 500 100 150	18,6000 18,6000 18,7000 19,3000	1 1 1 1	109 110 120 1800	18.5000 18.2000 18.1000 17.2000	19.4000 19.9000 23.0000 24.6000	110 150 22 500	1 1 1 1
TELGAM	0,3800	17:00	27	0.39	-2.31 %	2905	0.3620	0.3800	12643	2	1	[+]
TLG	0.36 0.39	0.3120 0.4660	17:00 16:31 11:10 09:26	10 280 40 1500	0,3800 0,3620 0,3900 0,3890	1 1 1 1	1000 1790 750 1000	0.3520 0.3510 0.3500 0.3480	0.3900 0.3970 0.3980 0.3990	7348 1000 500 796	3 1 1 2
TERMO2PWR	0,1375	14:59	824	0.14	0.73 %	5000	0.1265	0.1375	5176	33	4	[+]
T2P	0.13 0.14	0.1110 0.1660	14:59 14:32 14:32 14:31	1176 4100 11000 4900	0,1375 0,1250 0,1250 0,1255	1 2 1 1	20000 25199 1558 40000	0.1260 0.1250 0.1245 0.1235	0.1380 0.1385 0.1395 0.1450	10000 863 1000 3108	1 1 1 1
TERMOREX	0,7050	09:07	60	0.70	0.71 %	500	0.6850	0.7000	10000	1	0	[+]
TRR	0.70 0.71	0.6300 0.7600	09:07 09:00 11:01 11:01	100 400 15 15	0,6950 0,6950 0,7000 0,7000	1 1 1 1	100 500 500 500	0.6800 0.6750 0.6650 0.6300	0.7050 0.7100 0.7200 0.7400	2383 462 500 500	2 1 1 1
TESGAS	2,6700	16:45	802	2.43	10.33 %	96	2.6400	2.6700	3048	27	69	[+]
TSG	2.43 2.67	2.1900 2.6700	16:45 16:42 16:42 16:38	198 102 358 4	2,6700 2,6700 2,6700 2,6400	1 2 1 1	170 4930 432 2600	2.6100 2.6000 2.5100 2.4800	2.6800 2.7000 2.7100 2.7200	255 10 715 999	2 1 1 1
TEXT	54,5000	17:00	84	53.80	1.49 %	290	54.5000	54.8000	2	117	6 369	[+]
TXT	53.20 55.30	48.4500 59.1000	17:00 17:00 17:00 17:00	161 45 5 5	54,5000 54,5000 54,5000 54,5000	3 4 6 7	341 258 339 880	54.4000 54.3000 54.2000 54.1000	54.9000 55.0000 55.1000 55.2000	49 5017 270 1150	2 2 3 5
TNTPROENR	1,7400	14:11	1	1.68	3.57 %	1000	1.6550	1.7400	670	1	1	[+]
TNT	1.68 1.74	1.3450 2.0100	13:48 13:48 13:48 13:48	18 20 100 20	1,7200 1,7150 1,7000 1,6850	1 3 3 1	500 55 5910 115	1.6500 1.6450 1.6400 1.6350	1.7550 1.7700 1.7800 1.7850	490 870 11 2079	1 1 1 2
TORPOL	33,9500	17:03	75	33.30	1.65 %	131	33.8000	33.9500	241	17	589	[+]
TOR	33.30 34.00	30.0000 36.6000	17:00 17:00 17:00 17:00	214 58 42 50	33,9500 33,9500 33,9500 33,9500	2 2 2 1	71 107 451 150	33.7000 33.5500 33.4500 33.4000	34.0000 34.1000 34.2000 34.3000	1122 250 270 178	5 1 3 2
TOWERINV	3,1800	16:46	111	3.24	-0.62 %	98	3.1000	3.1800	1797	37	115	[+]
TOW	3.02 3.28	2.9200 3.5600	16:45 16:34 16:31 16:31	25 11 81 319	3,1000 3,1800 3,1800 3,1800	2 3 2 2	1182 3571 490 740	3.0800 3.0600 3.0400 3.0200	3.2000 3.2200 3.2400 3.2600	500 500 1108 1000	1 1 2 1
TOYA	7,2700	16:47	27	7.23	0.41 %	338	7.2700	7.3000	2000	17	124	[+]
TOA	7.23 7.30	6.5100 7.9500	16:37 16:34 16:28 16:20	530 5 80 10	7,2800 7,2800 7,2800 7,2700	1 3 2 4	500 200 323 245	7.2600 7.2400 7.2200 7.2100	7.3400 7.3500 7.3600 7.3700	1182 757 300 400	4 3 2 2
TRAKCJA	2,1400	17:01	76	2.17	-1.38 %	3994	2.1200	2.1400	3783	93	199	[+]
TRK	2.10 2.19	1.9550 2.3800	17:01 17:00 17:00 16:46	124 74 126 1010	2,1400 2,1400 2,1400 2,1500	6 6 2 1	9493 10746 765 599	2.1100 2.1000 2.0900 2.0800	2.1500 2.1600 2.1700 2.1800	4101 2113 5837 1839	1 3 6 3
TRANSPOL	3,0400	13:14	48	3.13	2.01 %	4000	2.9700	3.0400	3532	1	2	[+]
TRN	2.96 3.13	2.8200 3.4400	10:59 10:44 10:41 10:41	138 60 409 43	2,9600 2,9600 2,9600 2,9600	1 2 2 2	198 3667 1410 1234	2.9600 2.9500 2.9400 2.9100	3.1300 3.1400 3.1600 3.1700	571 653 3469 202	3 3 1 1
TREX	2,0000	12:56	90	0.00	-2.91 %	20	1.9200	2.0000	100	0	0	[+]
TRX	0.00 0.00	1.6500 2.4600	12:56 09:51 09:21 09:21	70 30 5840 50	2,0000 2,0000 1,8500 1,8600	1 1 1 1	20 20 20 170	1.8800 1.8000 1.7800 1.7600	2.0200 2.0400 2.0600 2.0800	100 500 532 671	1 1 2 2
TRUEGAMES	0,4370	10:58	50	0.43	4.05 %	200	0.3910	0.4360	200	0	0	[+]
TGS	0.43 0.44	0.3440 0.5160	10:58 10:58 09:30 09:30	50 200 800 500	0,4360 0,4300 0,4200 0,4200	2 1 1 1	3300 200 400 500	0.3830 0.3800 0.3720 0.3670	0.4370 0.4380 0.4400 0.4420	9 3200 300 6035	1 1 1 1
TSGAMES	74,4000	17:01	62	74.50	-0.13 %	1	74.3000	74.4000	740	31	2 341	[+]
TEN	73.50 75.80	67.0500 81.9500	17:01 17:00 17:00 17:00	40 60 37 7	74,4000 74,4000 74,4000 74,4000	1 1 1 1	1 1 15 1	74.2000 74.1000 74.0500 74.0000	74.9000 74.9500 75.0000 75.1000	42 3 61 18	2 2 2 2
ULMA	67,0000	09:00	1	67.00	0.00 %	66	62.5000	67.0000	3	0	0	[+]
ULM	67.00 67.00	60.5000 73.5000	09:00 10:18 10:07 09:05	1 1 57 1	67,0000 67,0000 63,0000 67,0000	3 1 1 0	101 60 1 0	62.0000 60.5000 55.0000 0.0000	67.5000 68.0000 71.5000 72.0000	2 50 37 47	1 1 2 1
ULTGAMES	8,1800	17:00	1	8.02	-1.21 %	20	7.7200	8.1800	776	2	14	[+]
ULG	8.00 8.28	7.2200 8.8200	16:34 16:05 15:24 15:24	300 19 164 36	8,0000 8,1800 8,0400 8,0400	1 1 1 1	150 13 101 1000	7.7000 7.6800 7.6600 7.6200	8.2000 8.2600 8.3000 8.4800	111 80 568 109	2 1 2 1
UNIBEP	8,0800	17:00	31	8.00	2.02 %	770	8.0800	8.1000	50	5	39	[+]
UNI	7.90 8.12	7.2000 8.8000	17:00 16:06 15:58 15:35	10 7 60 107	8,0800 8,0800 8,1200 8,1000	1 2 2 1	2000 56 626 22	8.0600 8.0200 8.0000 7.9800	8.1200 8.1400 8.1600 8.1800	990 100 185 193	3 2 2 3
UNICREDIT	180,0000	15:58	15	180.00	-0.25 %	11	175.0000	180.4600	6	0	5	[+]
UCG	179.22 180.00	162.0000 198.0000	14:48 14:43 15:47 13:14	5 5 13 10	179,2200 180,0000 174,4800 174,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	190.0000 192.0000 211.7000 0.0000	1326 61 5 0	1 1 1 0
UNIFIED	0,1840	15:00	10	0.18	19.48 %	10282	0.1550	0.1840	4690	0	0	[+]
UFC	0.18 0.18	0.1480 0.2200	15:00 15:01 15:01 11:00	472 1618 1700 1	0,1540 0,1640 0,1640 0,1960	1 1 1 1	15000 2800 8700 5999	0.1530 0.1520 0.1510 0.1010	0.1940 0.1970 0.1990 0.2000	3986 6600 4835 12500	1 1 1 2
UNIMOT	146,8000	17:00	7	147.80	-0.68 %	1	146.8000	147.6000	20	3	412	[+]
UNT	146.80 148.60	133.2000 162.4000	17:00 16:23 16:07 16:07	2 10 12 126	146,8000 147,0000 147,0000 147,0000	1 3 2 1	9 50 42 99	146.6000 146.4000 146.0000 145.2000	148.0000 148.6000 148.8000 149.0000	965 169 235 3662	3 3 2 6
URTESTE	94,2000	17:00	5	94.40	-2.89 %	5	94.2000	95.0000	10	0	9	[+]
URT	93.00 94.40	85.0000 103.5000	16:44 16:13 16:07 16:07	21 2 10 2	94,0000 94,2000 93,0000 93,0000	2 1 2 1	10 5 15 10	93.0000 92.6000 92.2000 92.0000	95.6000 95.8000 96.0000 96.8000	5 5 37 9	1 1 1 2
VAKOMTEK	1,0000	15:45	229	0.99	0.00 %	771	1.0100	1.0900	1074	2	2	[+]
VKT	0.99 1.00	0.7950 1.1800	13:52 13:52 10:36 10:17	771 429 498 180	1,0000 1,0000 0,9900 0,9900	1 2 1 1	702 1487 1200 800	0.9900 0.9200 0.9150 0.8000	1.1000 1.1800 1.1900 1.2000	4459 596 845 982	2 1 1 1
VARSAV	0,4410	14:56	2500	0.47	-7.55 %	2750	0.4430	0.4730	3051	6	3	[+]
VAR	0.44 0.48	0.3760 0.5640	14:26 14:26 17:00 17:00	1400 1600 799 1	0,4760 0,4700 0,4750 0,4750	1 1 2 1	2940 1390 5158 4000	0.4420 0.4340 0.4320 0.4230	0.4740 0.4770 0.4780 0.4790	2500 331 465 3300	1 1 1 1
VEE	12,3800	17:00	5	11.38	7.65 %	1	12.3200	12.3800	55	3	37	[+]
VEE	10.80 13.34	9.1100 13.6400	17:00 16:22 16:02 15:46	2 1 1 3	12,3800 12,1000 12,3000 12,2200	1 1 1 1	1 60 1 1	12.0200 11.8000 11.6600 11.6400	12.4000 12.4400 12.8800 12.9000	48 26 98 40	2 1 1 1
VERBICOM	1,0100	14:46	19	0.00	0.00 %	20	0.9800	1.0200	100	0	0	[+]
VRB	0.00 0.00	0.8100 1.2100	09:24 09:24 12:22 17:00	10 40 10 10	1,0100 1,0000 1,0000 0,9800	1 1 3 2	20 20 3470 6550	0.9600 0.9400 0.9200 0.9000	1.0300 1.0400 1.0500 1.0600	100 100 150 200	1 1 1 1
VERCOM	116,5000	17:00	38	116.50	0.43 %	230	116.5000	117.0000	223	3	301	[+]
VRC	115.50 117.00	105.0000 128.0000	17:00 17:00 17:00 17:00	55 2 2 1	116,5000 116,5000 116,5000 116,5000	3 5 9 7	284 148 267 200	116.0000 115.5000 115.0000 114.5000	117.5000 118.0000 119.0000 119.5000	30 201 100 559	1 3 1 5
VIDIS	4,0000	15:01	36	0.00	0.00 %	2002	3.9200	4.0000	1948	0	0	[+]
VDS	0.00 0.00	3.2000 4.8000	09:55 09:01 09:01 12:46	12 2 2 428	4,0000 4,0000 4,0000 4,0000	1 1 0 0	240 345 0 0	3.8800 3.2000 0.0000 0.0000	4.6400 5.2500 5.3500 0.0000	260 250 200 0	1 1 1 0
VIGOSYS	435,0000	16:24	3	445.00	-1.36 %	8	434.0000	435.0000	75	0	59	[+]
VGO	435.00 445.00	401.0000 489.0000	16:03 15:51 15:39 15:39	1 1 3 5	435,0000 435,0000 436,0000 436,0000	1 1 1 1	8 10 10 1	431.0000 430.0000 429.0000 426.0000	440.0000 448.0000 450.0000 454.0000	33 16 57 5	3 1 3 1
VINDEXUS	8,9000	17:00	2	8.84	0.00 %	2	8.8600	8.9000	1444	1	10	[+]
VIN	8.84 8.90	7.9600 9.7200	17:00 16:47 16:24 16:14	195 19 110 21	8,9000 8,9000 8,8400 8,9000	1 3 6 1	39 800 1774 2	8.8400 8.8200 8.8000 8.7800	8.9800 9.0000 9.0400 9.0600	333 885 90 349	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	0.0175	100	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	2 2 0 0	160000 50010 0 0	0.0105 0.0100 0.0000 0.0000	0.0220 0.0280 0.0385 0.0640	8000 20000 133486 100000	2 1 1 1
VIVID	0,6040	16:32	30	0.61	0.33 %	352	0.6040	0.6060	520	21	12	[+]
VVD	0.58 0.61	0.5480 0.6680	16:29 16:11 16:06 16:03	467 303 30 442	0,6040 0,6020 0,6020 0,5900	1 2 5 2	30 1650 2504 1770	0.5940 0.5920 0.5900 0.5860	0.6080 0.6100 0.6120 0.6160	4316 1725 42 3977	2 3 1 3
VOOLT	2,4000	15:23	100	2.40	0.84 %	140	2.3800	2.4400	100	0	1	[+]
VLT	2.40 2.40	1.9200 2.8800	09:13 10:27 10:17 10:16	125 100 120 100	2,4000 2,3800 2,4500 2,4400	2 1 1 2	225 463 2000 160	2.3000 2.2600 2.2500 2.1700	2.4500 2.4600 2.4700 2.5000	3110 3700 2600 1600	3 2 1 2
VOTUM	31,8000	17:00	114	31.45	0.47 %	20	31.6500	31.8000	2499	5	149	[+]
VOT	31.20 31.95	28.3500 34.5500	16:48 16:48 16:48 16:48	11 18 10 20	31,9500 31,9500 31,9500 31,9000	1 3 2 2	1 427 2 30	31.6000 31.5500 31.5000 31.4500	31.9000 31.9500 32.0000 32.0500	1 29 472 79	1 1 5 1
VOXEL	131,5000	17:00	28	127.50	4.37 %	152	131.0000	131.5000	1067	25	3 323	[+]
VOX	126.00 132.00	115.0000 140.0000	17:00 17:00 17:00 17:00	1 253 17 10	131,5000 131,5000 131,5000 131,5000	3 1 1 2	16 97 5 139	129.0000 128.5000 127.5000 127.0000	132.0000 132.5000 133.0000 133.5000	10 16 305 5	1 2 2 1
VRFABRIC	4,0700	10:37	3	4.10	-1.93 %	20	3.8000	4.0300	50	3	11	[+]
VFA	3.66 4.10	3.2800 4.9200	10:37 10:36 10:06 10:05	37 53 10 60	4,0600 4,0600 4,0600 4,0000	3 4 1 1	60 893 395 20	3.7000 3.6200 3.6100 3.5200	4.0400 4.0500 4.0600 4.0700	117 200 565 295	1 1 3 1
VRFACTORY	0,3180	16:30	34	0.30	3.58 %	250	0.2900	0.3180	556	34	10	[+]
VRF	0.29 0.32	0.2400 0.3580	16:30 16:30 16:30 16:30	400 3029 3500 37	0,3160 0,3100 0,3000 0,2990	2 2 1 5	150 200 200 23604	0.2890 0.2850 0.2820 0.2800	0.3190 0.3200 0.3220 0.3240	3157 3000 3220 500	1 1 1 1
VRGSA	3,2000	16:29	500	3.20	0.00 %	3008	3.1700	3.2000	27921	12	39	[+]
VRG	3.17 3.20	2.8800 3.5200	16:28 16:28 16:28 16:28	2129 916 1000 250	3,2000 3,2000 3,2000 3,2000	1 3 1 1	730 749 750 580	3.1600 3.1500 3.1400 3.1200	3.2200 3.2300 3.2400 3.2500	2084 700 592 1000	3 2 6 1
WARIMPEX	2,5600	16:40	1	2.46	0.00 %	650	2.4800	2.5600	969	3	8	[+]
WXF	2.44 2.56	2.2200 2.7000	16:40 16:40 16:32 16:32	4 1098 100 500	2,5500 2,5400 2,5000 2,5000	1 1 2 2	350 106 287 270	2.4700 2.4600 2.4400 2.4300	2.5900 2.6000 2.6600 2.8000	230 569 818 60	1 2 1 1
WASKO	1,5100	14:53	6	1.50	0.67 %	450	1.4750	1.5100	5555	2	3	[+]
WAS	1.50 1.51	1.3500 1.6500	14:53 14:23 14:23 14:23	224 226 300 324	1,5050 1,5050 1,5050 1,5050	3 1 1 4	1950 1000 1000 8350	1.4650 1.4600 1.4550 1.4500	1.5150 1.5200 1.5250 1.5300	1133 2338 7500 1250	2 2 2 2
WAWEL	606,0000	16:37	5	608.00	-2.26 %	1	606.0000	612.0000	4	0	7	[+]
WWL	602.00 608.00	548.0000 668.0000	11:54 11:45 09:14 12:12	4 1 1 1	602,0000 606,0000 608,0000 610,0000	2 5 2 2	2 70 14 26	604.0000 602.0000 600.0000 598.0000	618.0000 620.0000 622.0000 626.0000	1 50 8 4	1 3 1 2
WERTHHOLZ	0,2160	09:20	2986	0.00	0.00 %	11765	0.1700	0.1950	7000	0	0	[+]
WHH	0.00 0.00	0.1730 0.2580	17:00 12:52 12:52 10:13	2541 601 2899 2563	0,1870 0,1600 0,1610 0,1890	1 1 1 0	3900 4900 10 0	0.1510 0.1310 0.1000 0.0000	0.2000 0.2160 0.2200 0.2220	10764 9999 45691 6000	1 1 2 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	4650	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.6200 0.6300 0.6400 0.6500	1730 200 100 200	1 1 1 1
WIELTON	5,2800	17:00	187	5.29	-1.49 %	234	5.2800	5.3000	48	8	43	[+]
WLT	5.20 5.30	4.7650 5.8100	17:00 17:00 16:42 16:25	100 35 2 100	5,2800 5,2800 5,3000 5,3000	1 2 1 1	662 9984 500 10	5.2700 5.2600 5.2500 5.2200	5.3500 5.3600 5.3700 5.4100	388 1290 3264 200	1 3 2 1
WIERZYCL	0,8100	16:09	1345	0.57	43.36 %	7483	PKC	0.8200	3561	184	129	[+]
WRL	0.57 0.81	0.6500 0.9700	16:08 16:08 16:08 16:08	1413 3790 797 266	0,8100 0,8100 0,8100 0,8100	1 1 1 1	6000 1104 4000 6000	0.9200 0.9000 0.8600 0.8500	0.8250 0.8300 0.8400 0.8450	2200 3707 750 3200	2 2 3 2
WIKANA	6,2000	14:53	10	6.15	0.81 %	531	6.1500	6.2000	1878	0	1	[+]
WIK	6.15 6.20	5.5500 6.7500	09:00 12:40 12:09 11:59	95 25 1000 1000	6,1500 6,1000 6,1000 6,1000	1 1 2 2	1000 1260 300 1250	6.1000 6.0500 5.9500 5.5000	6.2500 6.3500 6.7000 6.9000	850 1190 2422 115	1 1 2 2
WIRTUALNA	70,3000	17:00	4	70.00	1.44 %	208	70.3000	70.8000	1	6	428	[+]
WPL	69.30 71.50	63.0000 77.0000	17:00 17:00 17:00 17:00	35 36 40 36	70,3000 70,3000 70,3000 70,3000	5 2 4 1	156 5068 185 20	70.2000 70.1000 70.0000 69.9000	70.9000 71.3000 71.4000 71.5000	1 52 97 54	1 2 3 2
WITTCHEN	21,7500	17:00	60	21.80	0.23 %	107	21.6500	21.7500	1559	14	310	[+]
WTN	21.60 21.95	19.6200 23.9500	17:00 17:00 17:00 17:00	230 50 101 129	21,7500 21,7500 21,7500 21,7500	1 3 8 2	164 215 1226 200	21.6000 21.5500 21.5000 21.4500	21.8000 21.9000 21.9500 22.0000	1 175 383 2407	1 1 3 13
WOODPCKR	4,2900	13:47	3	4.31	-0.58 %	500	4.2100	4.2850	500	0	2	[+]
WPR	4.21 4.31	3.8750 4.7350	13:45 13:45 13:45 13:14	100 15 5 3	4,2050 4,2050 4,2050 4,2950	1 1 1 2	400 350 236 1900	4.2050 4.2000 4.0800 4.0700	4.2900 4.2950 4.3800 4.3900	1420 94 4 126	1 1 1 1
XBSPROLOG	97,5000	12:53	1	97.50	0.00 %	1	95.0000	97.5000	2	0	0	[+]
XBS	97.50 97.50	78.0000 117.0000	10:47 10:05 09:28 14:51	2 13 4 1	94,5000 97,5000 93,0000 93,5000	1 1 1 1	22 30 1 16	94.5000 92.0000 91.0000 90.5000	98.0000 99.0000 102.0000 104.0000	12 66 93 50	2 2 1 1
XPLUS	1,7800	16:19	139	1.82	-1.93 %	282	1.7700	1.7800	161	5	9	[+]
XPL	1.75 1.82	1.6350 1.9950	16:02 14:43 13:24 12:38	143 7 648 3134	1,7700 1,7700 1,7500 1,7500	1 1 1 2	352 200 100 2600	1.7500 1.7300 1.7100 1.7000	1.7900 1.8000 1.8100 1.8200	500 150 200 464	1 1 1 1
XTB	75,8200	17:03	60	73.50	3.16 %	739	75.6200	75.8200	101	338	25 238	[+]
XTB	73.02 75.84	66.1600 80.8400	17:03 17:03 17:02 17:02	100 20 42 100	75,8200 75,8200 75,8200 75,8200	2 2 3 2	52 235 23 51	75.6000 75.5800 75.5600 75.5200	75.8400 75.8600 75.8800 75.9000	1782 2550 4694 1175	8 3 3 8
XTPL	116,8000	17:00	31	120.60	-3.15 %	7	116.0000	116.8000	73	3	345	[+]
XTP	115.60 122.80	108.6000 132.6000	17:00 17:00 17:00 17:00	15 4 13 50	116,8000 116,8000 116,8000 116,8000	1 2 2 2	12 75 33 52	115.8000 115.6000 115.4000 115.2000	117.6000 118.2000 118.4000 118.8000	39 20 22 22	1 1 1 1
YARRL	9,1500	17:04	285	7.20	27.08 %	15	9.1500	9.3000	7080	61	510	[+]
YRL	7.20 9.30	7.8000 9.5000	17:00 17:00 17:00 16:49	150 65 150 204	9,1500 9,1500 9,1500 9,2500	1 1 1 2	100 170 75 270	9.0000 8.9500 8.8500 8.8000	9.5000 9.6000 9.6500 9.8500	6320 1592 1966 1000	5 1 1 1
ZAMET	0,8340	16:46	50	0.84	-0.48 %	200	0.8220	0.8340	1200	25	21	[+]
ZMT	0.81 0.84	0.7560 0.9240	16:25 16:25 16:25 16:25	180 2 800 200	0,8200 0,8240 0,8300 0,8300	2 1 4 3	843 872 7407 2424	0.8200 0.8140 0.8120 0.8100	0.8360 0.8380 0.8400 0.8480	172 256 4335 138	3 2 1 3
ZEPAK	14,1800	17:02	150	14.10	0.57 %	157	14.1600	14.1800	233	10	145	[+]
ZEP	14.04 14.28	12.7000 15.5000	17:00 16:49 16:49 16:44	2 146 54 30	14,1800 14,1800 14,1800 14,1600	1 1 1 2	41 70 140 231	14.1200 14.1000 14.0600 14.0400	14.2000 14.2600 14.2800 14.3000	349 918 557 321	1 1 6 2
ZORTRAX	0,1040	11:00	555	0.10	0.19 %	2000	0.0960	0.1000	60000	3	0	[+]
ZRX	0.10 0.10	0.0832 0.1248	11:00 11:00 11:00 11:00	2000 7669 8600 2866	0,1040 0,1038 0,1038 0,1038	1 1 1 1	13200 6999 2000 5000	0.0958 0.0832 0.0760 0.0750	0.1040 0.1050 0.1200 0.1230	482236 100000 32443 5627	2 1 1 1
ZREMB	4,5650	16:42	56	4.46	1.44 %	4	4.5150	4.5600	155	77	346	[+]
ZRE	4.43 4.66	4.0150 4.9050	16:42 16:42 16:42 16:42	5 64 56 152	4,5600 4,5600 4,5600 4,5550	1 1 1 1	10 4 100 505	4.4700 4.4600 4.4500 4.4350	4.5650 4.5700 4.5750 4.5800	3393 3892 1000 400	3 2 1 1
ZUE	8,6600	17:00	120	8.72	-0.46 %	980	8.6600	8.6800	2	5	41	[+]
ZUE	8.54 8.78	7.8600 9.5800	16:13 16:13 15:46 15:46	10 6 10 4	8,6000 8,6200 8,6600 8,6800	1 2 4 5	6 16 34 351	8.6000 8.5800 8.5600 8.5400	8.7000 8.7200 8.7400 8.7800	6 24 6 1339	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	83676.4	+1.17%	01-17
WIG20	2307.3	+1.26%	01-17
WIG20 Fut	2329.0	+1.17%	01-17
WIG20USD	557.7	+1.44%	01-17
mWIG40	6461.6	+1.23%	01-17
sWIG80	24087.7	+0.30%	01-17

Notowania Świat
Dow	43487.8	+0.78%	01-17
Nasdaq	19630.2	+1.51%	01-17
Nikkei	38451.5	-0.31%	01-17
DAX	20903.4	+1.20%	01-17
Ropa WTI	77.4	-0.59%	01-17
Złoto	2700.9	-0.51%	01-17

Notowania Waluty
EUR/PLN	4.26134	-0.11%	01-17
CHF/PLN	4.53229	-0.31%	01-17
USD/PLN	4.14705	+0.15%	01-17
EUR/USD	1.02756	-0.26%	01-17
GBP/USD	1.21706	-0.55%	01-17
USD/JPY	156.153	+0.63%	01-17

Forum
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
ADIUVO	0.90	44.69%
YARRL	9.15	27.08%
POLIMEXMS	2.63	11.36%
TESGAS	2.67	10.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.59	-7.23%
MBWS	15.40	-6.10%
LIBET	1.59	-5.92%
DBENERGY	13.05	-5.78%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		59 Spółek
Spada:		130 Spółek
Obrót:		1,369,547,536 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