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	2,4000	17:00	915	2.45	-2.04 %	11815	2.4000	2.4400	10	8	19	[+]
06N	2.40 2.45	2.2100 2.6900	17:00 17:00 17:00 17:00	355 1000 2 3	2,4000 2,4000 2,4000 2,4000	3 2 2 2	618 1500 526 2010	2.3900 2.3700 2.3600 2.3500	2.4500 2.4600 2.4700 2.4800	1004 503 10 10	3 4 1 1
11B	138,0000	17:03	10	138.80	0.00 %	40	137.3000	138.0000	218	7	894	[+]
11B	135.80 138.80	125.0000 152.6000	17:03 17:00 17:00 17:00	21 10 3 14	138,0000 138,0000 138,0000 138,0000	2 1 1 1	430 1 1 10	137.2000 137.0000 136.9000 136.5000	138.6000 138.8000 138.9000 139.0000	119 14 10 25	2 2 1 1
1SOLUTION	0,0974	17:00	1000	0.10	-0.20 %	210	0.0956	0.0974	75501	73	7	[+]
ONE	0.10 0.10	0.0674 0.1250	14:14 14:13 12:54 10:29	1 3933 1000 29800	0,0976 0,0960 0,0960 0,0956	1 1 2 1	200 200 2200 200	0.0954 0.0952 0.0950 0.0948	0.0976 0.0978 0.0980 0.0982	24481 11732 200 200	3 2 1 1
3RGAMES	0,6720	17:00	10	0.67	-0.30 %	4741	0.6660	0.6720	1343	14	9	[+]
3RG	0.65 0.67	0.6080 0.7400	16:40 16:03 16:03 15:41	14 964 75 1036	0,6720 0,6660 0,6640 0,6660	2 2 6 1	1532 1660 38112 4521	0.6560 0.6520 0.6500 0.6480	0.6740 0.6760 0.6780 0.6820	1375 200 2000 2462	1 1 1 1
4MASS	4,7850	17:00	2	4.82	-0.31 %	200	4.7400	4.7850	1017	12	56	[+]
4MS	4.71 4.82	4.3400 5.3000	16:31 16:31 16:31 16:23	3 74 633 323	4,7850 4,7800 4,7600 4,7600	1 1 1 2	464 1111 1111 1611	4.7350 4.7300 4.7250 4.7200	4.7900 4.8000 4.8300 4.8450	3531 1545 87 100	2 3 1 1
4MOBILITY	1,0600	13:34	835	1.06	0.00 %	280	1.0400	1.0700	150	1	1	[+]
4MB	1.02 1.06	0.8500 1.2700	13:34 13:34 12:15 09:00	50 3 16 47	1,0600 1,0600 1,0200 1,0600	2 1 1 3	1684 100 1600 1651	1.0200 1.0100 1.0000 0.9700	1.0800 1.1500 1.2000 1.2300	100 50 100 50	1 1 1 1
7FIT	11,8000	14:08	1	11.80	-4.84 %	129	11.8000	12.3000	87	1	8	[+]
7FT	11.70 11.80	9.4500 14.1000	13:29 12:15 11:18 11:17	33 9 1 1	11,8000 11,8000 11,8000 11,7000	3 1 5 1	183 200 1097 350	11.7000 11.6000 11.5000 11.4000	12.4000 12.5000 12.6000 12.7000	110 10140 16 70	1 1 1 1
7LEVELS	7,2000	15:00	150	7.50	-4.00 %	300	7.2000	7.6000	132	0	2	[+]
7LV	7.20 7.50	6.0000 9.0000	09:20 09:00 17:00 14:22	119 38 12 750	7,5000 7,5000 7,5000 7,1500	1 1 1 1	141 333 72 200	7.1000 6.9000 6.8000 6.7500	8.4000 8.5000 8.9000 9.5000	281 1154 74 200	1 2 1 1
ABAK	5,8000	17:00	1	5.60	0.00 %	230	5.6000	5.8000	194	0	0	[+]
ABK	5.60 5.80	4.4800 6.7000	11:26 11:26 15:48 16:19	5 15 2 3	5,6000 5,6000 5,8000 5,8000	1 1 1 2	2 20 102 258	5.5000 5.1000 4.9000 4.7200	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	117,6000	17:04	50	116.40	-0.34 %	380	117.6000	117.8000	260	21	2 380	[+]
ABE	113.20 117.80	104.8000 128.0000	17:00 17:00 17:00 17:00	40 100 100 1	117,6000 117,6000 117,6000 117,6000	1 1 1 1	17 11 73 73	117.2000 117.0000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	156 50 265 73	5 1 2 1
ABSINVEST	1,0500	16:14	50	0.94	0.00 %	388	0.9400	1.0500	635	0	0	[+]
AIN	0.94 1.05	0.7550 1.1200	13:41 11:31 11:27 11:31	2 5 60 8	0,9400 1,0500 0,9400 1,0500	2 1 2 1	500 200 400 200	0.9300 0.9250 0.9200 0.9150	1.0600 1.0700 1.0800 1.0900	500 295 200 240	1 1 1 1
ACAUTOGAZ	22,9000	16:49	45	22.80	-0.87 %	41	22.9000	23.1000	2312	1	15	[+]
ACG	22.80 23.10	20.6000 25.0000	13:24 12:59 12:17 11:37	13 1 4 1	22,9000 22,9000 23,0000 23,1000	3 2 3 4	238 333 562 259	22.8000 22.7000 22.6000 22.5000	23.4000 23.5000 23.7000 24.0000	223 1145 335 1002	2 5 2 6
ACTION	30,1500	16:45	33	30.45	-0.82 %	11	30.5500	30.6000	42	2	72	[+]
ACT	29.95 30.90	27.4500 33.4500	16:45 16:45 16:45 16:45	1 20 1 10	30,1500 30,2000 30,2000 30,2500	1 1 1 2	20 30 2 71	30.2500 30.2000 30.1500 30.1000	30.7000 30.8500 30.9000 30.9500	1 60 1027 99	1 2 1 2
ADATEX	1,2850	16:36	300	1.25	8.90 %	750	1.2400	1.2850	1490	6	8	[+]
ADX	1.18 1.29	0.9960 1.4900	15:34 15:34 11:27 11:27	350 350 1288 145	1,2900 1,2850 1,2900 1,2900	1 1 1 1	3053 1361 50 50	1.2200 1.1800 1.1700 1.1600	1.2900 1.3000 1.3050 1.3300	2662 80 50 190	3 1 1 1
ADIUVO	0,6240	16:48	103	0.63	1.96 %	1046	0.6140	0.6160	500	8	5	[+]
ADV	0.61 0.63	0.5660 0.6900	16:40 15:20 14:04 10:49	54 210 1977 997	0,6140 0,6120 0,6100 0,6260	1 3 1 1	1290 23639 2500 5330	0.6120 0.6100 0.6020 0.6000	0.6260 0.6280 0.6320 0.6400	3800 3315 874 950	2 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	70200	0.0200	0.0100	49800	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0200 0.0345 0.0495 0.0750	24079 500 300 168057	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	50	1.8000	PKC	2284	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	50 50 50 50	1.6000 1.4000 1.2000 1.0000	0.0100 0.7900 1.1600 1.5000	1000 1689 100 1751	1 1 1 1
AGORA	9,0000	17:00	960	9.00	-0.66 %	50	8.9600	9.0000	40	11	102	[+]
AGO	8.94 9.14	8.1000 9.9000	17:00 17:00 17:00 16:02	40 25 10 181	9,0000 9,0000 9,0000 8,9400	3 3 6 2	419 619 416 215	8.9400 8.9200 8.9000 8.8800	9.0200 9.0400 9.0600 9.0800	500 200 1999 80	1 1 2 1
AGROLIGA	21,8000	15:07	10	21.20	-0.91 %	5	21.6000	21.8000	5	0	2	[+]
AGL	21.20 21.80	17.0000 25.4000	15:07 14:03 11:22 11:22	45 5 8 1	21,6000 21,4000 21,6000 21,6000	1 3 1 4	93 5 20 115	21.4000 21.2000 20.6000 20.4000	22.0000 22.2000 22.4000 22.6000	34 5 30 113	1 1 1 1
AGROTON	5,4800	17:00	103	5.38	-0.36 %	10	5.3600	5.4800	1845	3	18	[+]
AGT	5.32 5.48	4.8500 5.9000	17:00 17:00 17:00 17:00	127 20 4 10	5,4800 5,4800 5,4800 5,4800	2 2 2 2	1264 390 950 101	5.3200 5.3000 5.2800 5.2600	5.5000 5.5400 5.5600 5.6000	781 901 7 787	1 2 1 2
AIGAMES	0,8400	11:48	98	0.84	0.00 %	402	0.8400	0.8680	1200	2	1	[+]
ALG	0.83 0.84	0.7560 0.9240	11:15 11:15 10:25 09:46	54 346 18 1200	0,8340 0,8340 0,8340 0,8400	1 2 1 1	1550 463 1900 10001	0.8300 0.8000 0.7800 0.7620	0.8780 0.8800 0.8880 0.8900	2485 1707 707 342	1 2 1 1
AILLERON	18,2200	16:48	12	18.20	-0.44 %	50	18.1000	18.2200	752	4	78	[+]
ALL	17.80 18.30	16.3800 20.0000	16:48 16:48 16:48 16:48	85 3 47 3	18,2000 18,2000 18,2000 18,2000	3 1 1 1	2151 3 3 3	18.0000 17.9800 17.9600 17.9000	18.2800 18.3000 18.3200 18.3600	3 123 1410 200	1 1 2 1
AIRWAY	0,3225	17:00	1	0.33	-1.53 %	5579	0.3190	0.3225	6865	38	12	[+]
AWM	0.32 0.33	0.2950 0.3600	16:48 16:48 16:48 16:38	511 610 1522 1314	0,3190 0,3190 0,3195 0,3225	2 1 1 1	9765 4000 3000 1	0.3185 0.3150 0.3135 0.3130	0.3230 0.3250 0.3255 0.3275	10000 3957 2582 1555	1 1 1 1
AITON	0,2750	10:37	101	0.28	-1.43 %	973	0.2500	0.2750	399	11	3	[+]
AIT	0.25 0.28	0.2220 0.3320	10:37 10:37 10:12 10:09	500 500 1527 1000	0,2740 0,2730 0,2500 0,2500	1 1 1 2	10000 1000 2598 5400	0.2430 0.2420 0.2410 0.2400	0.2760 0.2770 0.2780 0.2830	500 4200 6528 1000	1 2 2 2
AKCEPTFIN	0,2220	11:00	20	0.00	0.00 %	1980	0.2220	0.2340	200	0	0	[+]
AFC	0.00 0.00	0.1780 0.2660	15:00 15:00 15:00 11:00	180 1700 900 200	0,2220 0,2240 0,2240 0,2240	1 1 1 2	200 200 1000 3842	0.2200 0.2140 0.1900 0.1800	0.2360 0.2380 0.2500 0.2600	200 9768 200 200	1 1 1 1
ALIOR	119,3500	17:00	245	123.00	-3.98 %	2094	119.3500	119.6000	5	427	51 232	[+]
ALR	118.70 123.00	110.7000 135.3000	17:00 17:00 17:00 17:00	59 120 30 778	119,3500 119,3500 119,3500 119,3500	3 2 3 3	103 731 188 1127	119.3000 119.2000 119.1500 119.1000	119.9000 120.0000 120.2500 120.3500	450 60 20 2035	1 1 1 1
ALLEGRO	29,1700	17:04	50	29.89	-2.39 %	15673	29.1700	29.1750	13327	4 815	141 986	[+]
ALE	29.17 29.89	26.9000 32.8700	17:00 17:00 17:00 17:00	1074 428 72 100	29,1700 29,1700 29,1700 29,1700	3 3 4 3	2763 53 33250 1375	29.1600 29.1500 29.1450 29.1400	29.1900 29.1950 29.2050 29.2100	14077 1648 5483 2197	2 2 2 2
ALTA	1,4800	15:43	507	1.45	-1.33 %	97	1.4800	1.4900	22	1	1	[+]
AAT	1.45 1.51	1.3050 1.5850	15:26 10:12 10:12 10:12	296 6 2 2	1,4800 1,5050 1,4850 1,4850	3 1 3 3	8 500 5450 16	1.4500 1.4400 1.4300 1.4250	1.5000 1.5050 1.5200 1.5300	200 1538 23 4973	1 1 1 1
ALTUSTFI	3,0300	16:30	800	3.03	-0.33 %	250	3.0300	3.0400	275	20	58	[+]
ALI	2.90 3.04	2.7300 3.3300	16:29 16:29 16:29 16:25	98 344 250 4800	3,0300 3,0300 3,0300 3,0300	2 1 1 4	5 100 351 11838	2.9500 2.9300 2.9100 2.9000	3.0500 3.0600 3.0800 3.0900	2 333 3327 329	1 2 3 1
AMBRA	16,7000	17:00	75	16.60	0.60 %	483	16.6200	16.7000	1034	7	122	[+]
AMB	16.58 16.78	14.9400 18.2600	17:00 17:00 17:00 17:00	200 3 76 3	16,7000 16,7000 16,7000 16,7000	4 4 4 2	3641 614 691 37	16.6000 16.5800 16.5600 16.5400	16.7200 16.7400 16.7600 16.7800	50 50 220 1464	1 1 2 5
AMICA	59,8000	17:00	4	60.50	-1.16 %	986	59.8000	60.1000	3991	24	1 452	[+]
AMC	59.70 60.50	54.5000 66.5000	16:48 16:46 16:46 16:11	4 10 20 25	60,1000 59,8000 59,8000 60,0000	2 1 2 1	110 20 38 68	59.7000 59.6000 59.5000 59.4000	60.2000 60.3000 60.5000 60.8000	596 117 217 124	3 1 4 2
AMREST	13,0800	17:00	134	13.30	-1.21 %	43	13.0800	13.1600	30	77	1 009	[+]
EAT	13.08 13.32	11.9800 14.6200	17:00 17:00 17:00 17:00	1 1 260 240	13,0800 13,0800 13,0800 13,0800	5 6 6 9	464 1993 318 1495	13.0600 13.0400 13.0200 13.0000	13.2200 13.2600 13.2800 13.3000	275 2 300 1005	2 1 1 2
ANALIZY	25,4000	13:24	100	0.00	0.00 %	59	25.0000	26.0000	845	0	0	[+]
AOL	0.00 0.00	20.4000 30.4000	09:22 09:21 09:21 15:02	1 1 1 20	25,0000 26,0000 25,2000 25,0000	1 2 1 1	240 420 5 25	24.2000 24.0000 23.6000 23.4000	27.0000 28.0000 29.0000 32.0000	28 20 20 654	2 1 1 1
ANSWEAR	23,1000	17:00	6	23.20	0.43 %	1	23.0000	23.1000	211	6	135	[+]
ANR	22.80 23.30	20.9000 25.5000	16:45 16:41 16:41 16:41	20 249 149 20	23,2500 23,3000 23,3000 23,2500	1 1 5 2	2 94 2301 101	22.9000 22.8000 22.7000 22.6000	23.2500 23.3000 23.3500 23.4000	80 491 254 993	1 5 3 2
APANET	0,9900	17:00	2	0.97	0.00 %	1300	0.9700	0.9900	96	0	0	[+]
APA	0.97 0.99	0.7800 1.1600	11:27 17:00 17:00 09:25	50 2 2 50	0,9700 0,9900 0,9800 0,9600	2 2 1 1	640 750 2165 100	0.9650 0.9350 0.9200 0.9150	1.0000 1.0100 1.0200 1.0300	100 100 100 1201	1 1 1 1
APATOR	26,6500	17:04	80	26.50	-0.56 %	4805	26.6000	26.6500	294	8	203	[+]
APT	26.15 26.75	23.8500 29.1500	16:47 16:47 16:47 16:34	75 17 3 111	26,6500 26,6500 26,6500 26,6000	1 3 1 1	91 1174 123 123	26.5500 26.5000 26.4000 26.3500	26.7000 26.7500 26.8000 26.8500	415 222 15 123	2 1 1 1
APIS	0,0185	15:00	3723	0.02	-7.50 %	107187	0.0185	0.0200	1518938	51	1	[+]
ASA	0.02 0.02	0.0140 0.0260	15:00 15:00 15:00 11:00	16275 30000 2 1200	0,0185 0,0185 0,0185 0,0200	1 1 1 2	95000 105000 10000 150000	0.0165 0.0155 0.0145 0.0105	0.0205 0.0210 0.0215 0.0220	149499 550000 38000 44376	2 2 1 1
APLISENS	17,0000	17:00	2	17.00	0.00 %	13	16.8500	17.0000	179	0	5	[+]
APN	16.85 17.00	15.3000 18.7000	14:30 14:30 10:02 09:59	9 5 10 137	17,0000 16,9500 16,8500 16,8500	3 5 4 2	535 21 133 722	16.8000 16.7500 16.7000 16.6500	17.1500 17.2000 17.3000 17.4000	21 253 120 100	1 3 2 1
APOLLO	1,4500	11:00	345	0.00	0.00 %	1030	1.2600	1.4500	345	0	0	[+]
APC	0.00 0.00	1.1600 1.7400	11:00 11:00 15:00 15:00	290 2000 395 200	1,4500 1,4400 1,4500 1,4500	1 1 1 0	400 548 5 0	1.2500 1.1600 0.0100 0.0000	1.6000 1.6400 1.6500 1.7000	100 474 1304 4342	1 1 2 1
APS	8,2000	14:48	91	8.25	-0.61 %	897	8.2000	8.4500	50	6	48	[+]
APS	8.20 8.75	6.6000 9.9000	14:48 14:34 14:20 14:20	39 121 64 36	8,4000 8,3000 8,2000 8,2000	2 3 2 1	189 80 510 400	8.1500 8.0500 8.0000 7.9500	8.6500 8.7000 8.8000 8.8500	20 105 327 182	1 2 3 1
APSENERGY	2,5100	17:01	465	2.59	-1.95 %	40	2.5000	2.5100	2390	42	105	[+]
APE	2.43 2.59	2.3400 2.8400	17:00 17:00 16:49 16:49	22 197 1 200	2,5100 2,5100 2,5000 2,5000	1 1 1 5	84 22 100 14536	2.4800 2.4500 2.4400 2.4300	2.5400 2.5500 2.5600 2.5800	20 1022 720 730	1 2 2 2
AQUABB	11,8000	09:13	2	11.80	0.00 %	10	11.3000	11.8000	979	0	0	[+]
AQU	11.80 11.80	9.4500 14.1000	09:00 09:47 09:19 09:19	3 5 21 10	11,8000 11,8000 11,8000 11,8000	1 2 1 1	10 342 10 10	11.2000 11.1000 11.0000 10.7000	11.9000 12.2000 12.3000 12.6000	1000 10 15 10	1 1 1 1
AQUAPOZ	8,1000	16:27	109	8.20	-1.22 %	151	8.1000	8.5000	340	0	2	[+]
AQA	8.10 8.20	6.6000 9.8000	16:09 09:00 09:00 09:00	91 2 2 2	8,2000 8,2000 8,2000 8,2000	2 1 1 0	10 166 100 0	8.0000 7.8000 6.6000 0.0000	9.5000 9.9000 10.0000 10.7000	2000 236 172 7	3 1 1 1
ARCHICOM	51,8000	16:40	107	51.00	1.17 %	465	51.0000	51.6000	60	1	44	[+]
ARH	50.40 51.80	45.9000 56.0000	16:40 16:40 16:40 16:40	20 69 60 4	51,6000 51,6000 51,2000 51,2000	3 1 1 1	221 107 10 1	50.6000 50.4000 50.2000 50.0000	51.8000 52.0000 52.2000 52.4000	84 1610 425 405	2 3 3 3
ARCTIC	8,2800	17:00	500	8.25	0.36 %	309	8.2000	8.2800	3032	22	180	[+]
ATC	8.15 8.28	7.4300 9.0700	17:00 17:00 17:00 17:00	131 5 66 73	8,2800 8,2800 8,2800 8,2800	1 3 1 4	200 520 5500 1373	8.1900 8.1800 8.1700 8.1600	8.2900 8.3000 8.3200 8.3300	489 4325 2004 3389	3 5 2 2
ARLEN	33,8500	16:42	127	33.58	0.80 %	6	33.4100	33.8500	74	3	86	[+]
ARL	33.38 34.05	30.2250 36.9350	16:37 16:30 16:30 16:28	1 1 17 74	33,8500 33,8500 33,8500 33,8500	1 2 1 1	1 53 49 60	33.4000 33.3800 33.3300 33.3000	33.9000 34.0000 34.1000 34.5000	204 252 58 71	2 4 2 1
ARTGAMES	0,5050	16:49	50	0.50	0.00 %	600	0.4740	0.5050	650	0	0	[+]
ARG	0.50 0.51	0.4000 0.6000	16:15 16:15 14:59 15:37	21 39 11 40	0,5050 0,5000 0,5000 0,5050	2 2 1 2	5454 3819 909 520	0.4720 0.4700 0.4560 0.4500	0.5150 0.5200 0.5300 0.5400	590 5539 1200 2727	1 2 2 2
ARTIFEX	17,4000	16:45	25	17.88	-2.68 %	100	17.3000	17.4000	15	5	94	[+]
ART	17.22 17.88	16.1000 19.6600	16:40 16:40 16:40 16:40	42 68 220 4	17,2800 17,3200 17,3200 17,3400	1 2 2 1	58 300 22 20	17.2800 17.2600 17.2400 17.2200	17.5000 17.6000 17.7800 17.8000	2214 456 449 600	2 1 2 1
ASBIS	37,5000	17:00	2	37.50	-0.53 %	11	37.5000	37.6200	211	53	1 970	[+]
ASB	37.26 37.86	33.7600 41.2400	17:00 17:00 17:00 17:00	10 10 1 127	37,5000 37,5000 37,5000 37,5000	1 3 1 2	10 107 200 11	37.4200 37.4000 37.3600 37.3400	37.7000 37.7600 37.7800 37.8200	135 435 54 593	2 1 1 1
ASMGROUP	0,2940	16:46	3000	0.30	-0.68 %	203000	0.2920	0.2940	26013	267	78	[+]
ASM	0.29 0.30	0.2680 0.3240	15:50 15:46 15:36 15:35	4887 4350 221 1500	0,2920 0,2900 0,2920 0,2920	4 3 2 1	8370 12998 11400 2000	0.2900 0.2880 0.2860 0.2820	0.2960 0.2980 0.3000 0.3020	10528 20000 33765 8500	2 2 3 1
ASSECOBS	80,0000	17:00	14	82.80	-3.38 %	5106	80.0000	81.6000	62	4	308	[+]
ABS	80.00 82.80	74.6000 91.0000	17:00 17:00 17:00 17:00	16 17 5 1	80,0000 80,0000 80,0000 80,0000	4 4 1 2	228 152 20 16	79.8000 79.6000 79.4000 79.2000	81.8000 82.0000 82.2000 82.6000	1 51 1 12	1 2 1 1
ASSECOPOL	178,4000	17:01	619	181.80	-1.16 %	85	178.4000	179.2000	298	372	66 416	[+]
ACP	174.30 182.00	163.7000 199.9000	17:00 17:00 17:00 17:00	1136 864 212 155	178,4000 178,4000 178,4000 178,4000	2 2 3 2	3361 309 3109 3466	178.3000 178.2000 178.1000 178.0000	179.4000 179.5000 179.6000 179.7000	1267 432 1608 4450	1 1 1 3
ASSECOSEE	65,8000	17:00	9	65.90	0.00 %	12	64.6000	65.8000	406	2	127	[+]
ASE	64.10 66.00	59.4000 72.4000	17:00 17:00 17:00 17:00	6 1 285 27	65,8000 65,8000 65,8000 65,8000	1 2 11 1	19 146 1108 2	64.2000 64.1000 64.0000 63.8000	66.0000 66.2000 66.3000 66.6000	18 913 36 60	1 1 1 1
ASTARTA	51,0000	17:00	46	50.90	2.00 %	141	51.0000	51.1000	36	1	68	[+]
AST	50.10 51.00	45.8500 55.9000	17:00 17:00 17:00 17:00	13 8 3 12	51,0000 51,0000 51,0000 51,0000	2 1 1 1	40 32 111 168	50.6000 49.9000 49.6000 49.5500	51.4000 51.5000 51.7000 51.8000	20 150 100 1310	1 1 1 3
ASTRO	0,0720	11:00	5032	0.00	0.00 %	290	PKC	0.0900	30	0	0	[+]
ASR	0.00 0.00	0.0505 0.0935	11:00 11:00 11:00 11:00	17823 2105 451 5	0,0720 0,0720 0,0720 0,0720	1 1 1 1	1 4968 21111 1000	0.0730 0.0720 0.0710 0.0700	0.0935 0.0945 0.1000 0.1100	13398 30287 1894 21111	1 1 1 1
ATAL	59,6000	16:48	17	59.90	0.00 %	16	59.6000	59.8000	2	2	114	[+]
1AT	59.10 59.90	54.0000 65.8000	16:46 16:45 16:45 16:42	10 7 11 84	59,7000 59,6000 59,3000 59,6000	5 1 1 3	73 1 50 104	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.1000 60.3000	593 3538 40 55	6 13 1 1
ATCCARGO	13,9500	15:53	50	14.00	-1.41 %	360	13.7500	13.9500	50	0	5	[+]
ATA	13.70 14.15	11.2000 16.8000	15:22 13:57 12:06 11:41	2 100 7 1	13,7500 13,9500 13,7000 14,0000	4 1 1 3	205 247 50 2006	13.7000 13.6000 13.5500 13.5000	14.0000 14.1500 14.2500 14.3000	59 209 133 7679	1 3 1 1
ATENDE	3,3400	17:00	9	3.30	3.73 %	785	3.3200	3.3400	1931	28	95	[+]
ATD	3.22 3.40	2.9700 3.6300	17:00 16:14 16:04 15:57	60 10 30 485	3,3400 3,3200 3,3200 3,3200	1 1 1 2	210 500 900 1660	3.2800 3.2400 3.2300 3.2200	3.3600 3.4000 3.4200 3.4300	1885 1911 372 1571	1 4 1 1
ATLANTAPL	20,9000	16:43	40	21.00	0.00 %	1370	20.8000	20.9000	471	2	33	[+]
ATP	20.60 21.00	18.9000 23.1000	16:39 16:39 16:38 16:25	100 85 200 1	20,9000 20,9000 20,9000 20,9000	3 1 2 5	720 244 682 544	20.6000 20.4000 20.3000 20.2000	21.0000 21.5000 21.6000 22.0000	503 260 100 300	2 2 1 2
ATLANTIS	1,7300	17:00	1	1.69	0.00 %	161	1.6900	1.7300	311	0	0	[+]
ATS	1.69 1.73	1.5250 1.8550	13:38 10:16 09:19 09:16	10 1 19 120	1,6900 1,7300 1,6800 1,7300	2 1 1 1	1663 500 404 200	1.6800 1.6600 1.6300 1.6100	1.7400 1.7600 1.7700 1.7800	5078 3198 6394 899	1 1 2 1
ATMGRUPA	3,9100	17:00	200	3.92	-0.26 %	11154	3.9100	3.9400	373	3	11	[+]
ATG	3.91 3.95	3.5300 4.3100	17:00 17:00 15:52 15:52	3 627 182 177	3,9100 3,9100 3,9500 3,9300	10 2 7 2	12888 699 1743 84	3.9000 3.8900 3.8800 3.8700	3.9500 3.9600 3.9700 3.9800	1868 3850 4875 3496	1 3 4 3
ATOMJELLY	1,7700	17:00	5	1.69	10.62 %	4645	1.6400	1.7700	995	26	45	[+]
ATJ	1.64 1.82	1.3600 2.0200	17:00 16:49 16:47 16:43	435 170 2 261	1,7700 1,7000 1,7800 1,7800	2 2 1 1	1496 20100 100 500	1.6100 1.6000 1.5900 1.5800	1.7800 1.7900 1.8000 1.8100	2737 3000 15984 7100	1 1 2 3
ATONHT	0,1780	11:00	400	0.00	0.00 %	7000	0.1100	PKC	13288	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1500 0.1780 0.2000	208 30000 4899 9500	1 1 1 2
ATREM	58,8000	17:00	5	59.00	-2.00 %	258	58.2000	58.8000	59	10	565	[+]
ATR	57.00 59.00	53.2000 64.8000	17:00 17:00 17:00 17:00	20 50 141 52	58,8000 58,8000 58,8000 58,8000	1 4 5 5	10 171 254 233	57.8000 57.6000 57.4000 57.2000	59.0000 59.2000 59.4000 59.8000	51 69 43 90	2 1 1 2
AUTOPARTN	17,5200	17:00	1	17.68	-0.90 %	13	17.4800	17.5400	19	121	2 105	[+]
APR	17.24 17.68	15.9200 19.4400	17:00 17:00 17:00 17:00	2 170 214 10	17,5200 17,5200 17,5200 17,5200	1 3 3 2	562 2854 192 400	17.3600 17.3000 17.2600 17.2200	17.5600 17.5800 17.6000 17.6200	527 681 1119 19	2 4 4 2
AUXILIUM	1,4100	16:45	200	1.35	5.22 %	200	1.3550	1.4050	200	6	8	[+]
AUX_	1.34 1.44	1.0800 1.6200	16:45 14:08 14:04 13:59	200 314 1 116	1,4050 1,4100 1,4150 1,3400	1 2 1 2	500 802 500 1500	1.3450 1.3400 1.3350 1.3300	1.4100 1.4150 1.4250 1.4400	1250 2064 470 2260	1 2 1 2
AZTEC	1,6600	16:40	300	1.70	-2.35 %	150	1.5200	1.6600	200	2	3	[+]
AZC	1.51 1.70	1.3600 2.0400	10:42 10:11 10:11 10:11	206 158 50 50	1,6800 1,5100 1,5300 1,5500	1 1 1 1	261 500 960 680	1.5100 1.5000 1.4800 1.4700	1.6700 1.7000 1.7500 1.7800	1035 1439 995 80	2 2 1 1
BALTICON	27,8000	15:35	1	27.40	0.72 %	38	27.0000	27.8000	1087	0	5	[+]
BLT	27.40 28.00	22.0000 32.8000	12:32 12:21 12:11 11:49	2 7 64 2	28,0000 27,8000 28,0000 28,0000	1 1 2 1	5 26 526 29	26.6000 24.0000 23.8000 22.6000	28.0000 29.2000 29.4000 29.8000	192 50 161 1	1 1 2 1
BBIDEVNFI	5,5500	17:00	1	5.45	2.78 %	1	5.5000	5.5500	2423	0	0	[+]
BBD	5.40 5.55	4.9200 5.9500	15:37 14:42 14:24 10:54	1 8 3 50	5,4000 5,5500 5,5500 5,5500	1 4 2 3	289 1151 1315 1301	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.7000 5.7500	645 1596 550 1200	2 4 2 2
BELEAF	3,2400	11:00	20	0.00	0.00 %	20	3.1000	3.2600	500	0	0	[+]
BLF	0.00 0.00	2.6000 3.8800	11:00 11:00 15:17 15:00	5 50 142 167	3,2000 3,2000 3,2000 3,2000	1 1 1 1	64 430 555 100	3.0000 2.9800 2.9000 2.6000	3.4400 3.4600 3.5000 3.5200	20 372 20 93	1 1 1 1
BENEFIT	4 000,0000	17:00	4	3,935.00	1.27 %	50	4000.0000	4005.0000	12	14	57 757	[+]
BFT	3,900.00 4,050.00	3545.0000 4325.0000	17:00 17:00 17:00 17:00	26 8 8 1	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 2 1 5	45 25 17 111	3965.0000 3960.0000 3955.0000 3950.0000	4010.0000 4015.0000 4020.0000 4025.0000	62 5 118 92	4 2 4 3
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	197	0.0100	PKC	14150	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	0.1900 0.2060 0.2100 0.4000	9000 1000 4239 18089	1 1 3 1
BEST	29,0000	17:00	1	29.00	0.00 %	25	28.8000	29.0000	450	0	11	[+]
BST	28.40 29.00	26.2000 31.8000	15:21 14:53 14:53 14:53	15 73 49 37	28,8000 28,4000 28,6000 28,6000	3 1 2 2	221 5 470 21	28.4000 28.2000 28.0000 27.6000	29.4000 29.6000 30.0000 30.6000	150 75 262 77	1 1 1 2
BETACOM	4,6200	17:01	129	4.60	1.32 %	271	4.6200	4.6600	1750	1	4	[+]
BCM	4.60 4.62	4.1400 5.0500	17:01 17:01 13:28 13:28	300 71 4 441	4,6200 4,6200 4,6200 4,6000	2 2 5 1	2810 2003 531 1448	4.5400 4.5200 4.5000 4.4000	4.8000 4.8400 4.9000 4.9400	2000 81 983 41	1 1 1 1
BIGCHEESE	12,1800	17:00	2	12.00	1.84 %	628	12.0000	12.1800	177	2	24	[+]
BCS	12.00 12.20	10.8000 13.2000	17:00 16:07 16:03 13:02	123 50 7 200	12,1800 12,1600 12,0000 12,1600	1 1 1 4	30 17 130 277	11.9600 11.9400 11.9200 11.9000	12.2000 12.2400 12.2600 12.2800	406 100 8 31	1 1 2 1
BINARY	3,5000	15:37	12	3.60	-2.78 %	10	3.4000	3.5000	657	0	1	[+]
BHX	3.50 3.60	2.8800 4.3200	14:40 14:40 14:40 13:12	290 15 26 10	3,5000 3,5200 3,5400 3,5400	1 2 1 1	25 110 25 25	3.3600 3.3000 3.2200 3.1000	3.6000 3.6400 3.6800 3.7000	938 15 60 1000	1 1 1 1
BIOCELTIX	84,3000	17:00	16	83.80	0.60 %	8	83.4000	84.3000	3	2	147	[+]
BCX	82.70 84.30	75.5000 92.1000	17:00 16:48 16:48 16:47	6 10 20 12	84,3000 84,3000 84,2000 84,2000	1 1 1 2	30 898 1 58	83.2000 83.0000 82.7000 82.5000	84.4000 84.5000 84.7000 84.8000	25 10 10 28	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	25835	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1090 0.1300 0.1360 0.1420	3100 2010 8000 4000	1 2 1 1
BIOGENED	21,0000	11:25	8	0.00	0.00 %	25	20.2000	21.0000	492	0	0	[+]
BGD	0.00 0.00	16.8000 25.2000	11:25 11:25 16:09 12:26	53 49 8 3	20,8000 20,6000 20,8000 20,8000	1 1 1 1	50 1 52 40	20.0000 19.9000 19.4000 19.2000	21.2000 21.4000 22.2000 22.4000	33 247 194 50	1 2 1 1
BIOMASS	0,1345	17:00	320	0.13	-0.37 %	1183	0.1315	0.1345	15911	67	9	[+]
BEP	0.13 0.14	0.1065 0.1595	17:00 17:00 16:31 16:30	2680 500 1100 11399	0,1345 0,1345 0,1340 0,1310	1 3 2 3	8601 16714 200 20148	0.1310 0.1305 0.1300 0.1295	0.1350 0.1360 0.1370 0.1375	5456 156117 100 36997	8 2 1 1
BIOMAXIMA	12,8000	17:00	5	12.90	-0.39 %	190	12.6500	12.8000	57	2	29	[+]
BMX	12.60 12.90	11.6500 14.1500	16:17 15:58 14:32 14:32	5 150 13 100	12,8000 12,6500 12,6000 12,6500	5 4 5 4	633 1000 754 384	12.6000 12.5500 12.5000 12.4500	12.8500 12.9000 12.9500 13.0000	345 3463 3554 1390	3 7 5 6
BIOTON	4,1000	17:00	95	4.04	1.49 %	12268	4.0600	4.1000	7190	34	137	[+]
BIO	4.00 4.11	3.6400 4.4400	16:49 16:33 16:33 16:26	6 1239 760 9	4,1000 4,0600 4,0700 4,1000	1 2 1 1	470 55 5 5	4.0400 4.0300 4.0200 4.0100	4.1100 4.1200 4.1300 4.1400	4790 1490 382 1733	5 2 2 4
BIZTECH	0,1980	15:54	100	0.20	2.59 %	11115	0.1850	0.1980	2785	7	1	[+]
BTK	0.18 0.20	0.1590 0.2360	15:16 15:16 15:16 15:16	2496 199 50 2160	0,1820 0,1830 0,1870 0,1920	3 1 1 1	6650 504 9500 7777	0.1830 0.1820 0.1800 0.1790	0.1990 0.2000 0.2020 0.2040	999 3603 16800 16700	1 2 1 1
BKDGAMES	2,2400	17:00	10	2.21	0.90 %	100	2.0700	2.2400	940	7	15	[+]
BKD	2.08 2.24	1.7700 2.6500	15:17 15:11 15:08 13:43	14 50 159 100	2,1800 2,1800 2,1800 2,1800	2 1 1 1	1225 300 186 100	2.0600 2.0400 1.9500 1.9400	2.2600 2.2800 2.3000 2.3200	110 100 100 100	2 1 1 1
BLACKPOIN	0,3520	14:25	2814	0.36	4.76 %	3150	0.3200	0.3520	3186	5	2	[+]
BPN	0.35 0.36	0.2860 0.4260	14:25 09:00 15:34 15:34	2186 12 2960 32	0,3500 0,3560 0,3360 0,3360	1 1 1 2	33 2099 3312 4188	0.3120 0.3040 0.3020 0.3000	0.3560 0.3580 0.3600 0.3700	801 4200 8300 4650	1 1 1 1
BLACKROSE	0,5300	16:14	1031	0.50	-2.21 %	95	0.5300	0.5320	200	34	17	[+]
BRP	0.49 0.54	0.4000 0.6000	16:14 16:14 15:08 14:40	20 60 8361 1239	0,5200 0,5140 0,5000 0,5000	2 1 3 1	420 1111 2756 60	0.5000 0.4910 0.4900 0.4670	0.5380 0.5420 0.5480 0.5640	20 151 300 1782	1 1 1 1
BLOOBER	23,9000	17:03	651	24.10	-0.62 %	9	23.8000	24.0000	1	18	428	[+]
BLO	23.80 24.25	21.7000 26.5000	17:02 17:02 17:02 17:00	1000 1000 564 1	23,9000 23,9000 23,9000 23,9000	3 3 2 10	202 100 101 1529	23.7500 23.7000 23.6000 23.5000	24.0500 24.1000 24.2000 24.2500	150 500 630 2	1 1 3 1
BNPPL	155,0000	17:01	20	156.00	-1.90 %	78	153.0000	155.0000	150	9	1 424	[+]
BNP	151.50 156.00	140.5000 171.5000	17:01 17:01 17:00 17:00	7 373 1 11	155,0000 155,0000 155,0000 155,0000	2 5 9 10	275 2239 434 510	152.5000 152.0000 151.5000 151.0000	156.0000 157.0000 157.5000 159.0000	306 2222 40 150	6 1 1 2
BOGDANKA	20,9000	17:02	402	20.80	1.21 %	97	20.7500	20.9000	388	13	277	[+]
LWB	20.60 21.00	18.7200 22.8500	17:01 17:00 17:00 17:00	600 455 100 75	20,9000 20,9000 20,9000 20,9000	2 4 11 5	224 1004 3479 790	20.7000 20.6500 20.6000 20.5500	20.9500 21.0000 21.0500 21.1000	649 1079 1196 781	3 3 4 4
BOOMBIT	6,7600	16:19	147	6.84	-1.17 %	2	6.7400	6.7800	10	1	7	[+]
BBT	6.40 6.84	6.1600 7.5200	16:19 15:00 14:56 14:56	75 115 5 5	6,7600 6,7600 6,7600 6,7600	1 3 1 1	11 1022 115 1000	6.5600 6.5400 6.4600 6.4400	6.8000 6.8400 6.8600 6.8800	1356 311 107 150	3 2 1 1
BORYSZEW	5,3600	17:00	606	5.46	-0.74 %	12	5.3400	5.3600	2318	125	669	[+]
BRS	5.30 5.46	4.9200 6.0000	17:00 17:00 17:00 17:00	4 2 529 255	5,3600 5,3600 5,3600 5,3600	9 10 6 12	738 1565 5224 4047	5.3200 5.3000 5.2800 5.2600	5.3800 5.4000 5.4200 5.4400	7555 4326 2675 3110	2 3 3 3
BOS	11,0800	17:03	154	11.18	-0.54 %	16	11.0200	11.0800	3207	104	1 140	[+]
BOS	10.64 11.20	10.0800 12.2800	17:02 17:00 17:00 16:47	306 153 180 10	11,0800 11,0800 11,0800 11,1000	2 1 2 1	215 500 25 700	11.0000 10.9600 10.9200 10.9000	11.1000 11.2000 11.2200 11.2400	990 673 2994 1615	1 2 3 2
BOWIM	5,3800	16:41	2	5.40	-0.37 %	262	5.2800	5.3800	89	2	12	[+]
BOW	5.28 5.40	4.8600 5.9400	16:07 16:07 16:01 16:01	38 2 50 2	5,2800 5,2800 5,3000 5,3000	3 4 3 10	602 3435 6 2425	5.2600 5.2400 5.2200 5.2000	5.4000 5.4400 5.4600 5.4800	2238 300 702 452	2 1 4 3
BPC	0,0975	09:06	100	0.10	0.00 %	594	0.0880	0.0975	12851	0	0	[+]
BPC	0.10 0.10	0.0685 0.1260	16:01 15:57 09:00 16:45	1950 150 71 200	0,0975 0,0880 0,0980 0,0985	2 1 1 4	1200 7498 20000 21928	0.0820 0.0815 0.0810 0.0800	0.0980 0.0990 0.0995 0.1000	129 1000 1000 787	1 1 1 1
BRAS	0,2800	15:01	500	0.29	-2.78 %	6427	0.2790	0.2820	4999	11	3	[+]
BSA	0.28 0.29	0.2310 0.3450	15:00 15:00 15:00 15:00	2648 3352 1000 500	0,2800 0,2800 0,2800 0,2800	1 1 1 1	8000 2000 10000 1200	0.2760 0.2730 0.2720 0.2700	0.2840 0.2850 0.2860 0.2870	4999 4999 4999 4999	1 1 1 1
BSH	16,9500	17:00	125	17.20	-1.45 %	25	16.9500	17.2000	9	1	9	[+]
BSH	16.95 17.25	13.8000 20.6000	17:00 16:45 16:42 16:37	9 1 15 1	16,9500 17,2000 17,0000 17,2000	1 1 1 2	95 100 100 208	16.9000 16.8000 16.7000 16.6000	17.2500 17.3500 17.4000 17.4500	215 15 20 300	1 1 1 2
BTCSTUDIO	0,2100	11:51	158	0.00	0.00 %	14000	0.1500	0.2000	300	0	0	[+]
BTC	0.00 0.00	0.1680 0.2520	11:51 11:28 11:00 11:00	242 222 823 13	0,2100 0,2100 0,2100 0,2100	1 0 0 0	1 0 0 0	0.1000 0.0000 0.0000 0.0000	0.2080 0.2100 0.2260 0.2300	770 10000 500 10000	2 1 1 1
BUDIMEX	761,0000	17:00	7	756.00	0.45 %	28	757.0000	761.0000	164	32	23 854	[+]
BDX	742.20 761.00	680.4000 831.6000	17:00 17:00 17:00 17:00	3 1 58 17	761,0000 761,0000 761,0000 761,0000	2 3 2 3	9 104 73 355	754.2000 754.0000 752.8000 752.0000	761.2000 761.4000 761.6000 761.8000	2 29 160 29	2 3 3 2
BUMECH	23,9000	17:04	200	22.60	4.82 %	135	23.7500	23.9000	582	211	5 046	[+]
BMC	22.60 24.55	20.3500 24.8500	17:03 17:03 17:03 17:01	1718 282 23 77	23,9000 23,9000 23,9000 23,9000	1 1 3 1	200 900 760 500	23.7000 23.6500 23.6000 23.5500	24.0000 24.0500 24.1000 24.1500	1772 1400 265 1500	2 1 2 1
CANNABIS	0,1764	17:00	50	0.18	-2.00 %	200	0.1714	0.1764	4672	140	25	[+]
CBD	0.17 0.18	0.1458 0.2185	17:00 16:12 15:50 15:44	200 50 100 11	0,1764 0,1766 0,1766 0,1750	1 2 1 2	80 1080 6527 2500	0.1712 0.1706 0.1704 0.1702	0.1766 0.1768 0.1770 0.1780	151 490 180 2500	1 1 1 1
CAPITAL	2,1400	17:00	1	2.20	-2.73 %	11524	2.1200	2.1400	300	40	85	[+]
CPA	2.12 2.20	1.9800 2.4200	16:49 16:47 16:09 16:09	1 499 10 1	2,1200 2,1400 2,1800 2,1200	3 5 1 4	3650 3700 600 920	2.1000 2.0800 2.0600 2.0400	2.1600 2.1800 2.2000 2.2200	1024 2359 4525 1000	2 2 3 1
CAPITEA	0,3340	17:04	3367	0.32	2.45 %	556	0.3340	0.3355	3100	139	46	[+]
CAP	0.32 0.33	0.2900 0.3540	17:03 17:03 17:00 17:00	1677 323 3177 523	0,3340 0,3340 0,3340 0,3340	1 1 1 1	3000 1000 5000 4900	0.3290 0.3280 0.3260 0.3255	0.3360 0.3365 0.3370 0.3380	1904 5450 22000 9000	1 2 2 2
CAPTORTX	81,8000	17:00	3	81.80	-1.45 %	7	81.4000	81.8000	380	15	1 245	[+]
CTX	80.20 81.80	73.8000 89.8000	17:00 16:48 16:46 16:37	10 1 33 3	81,8000 81,8000 81,4000 81,0000	4 2 1 4	380 128 78 2625	81.0000 80.8000 80.6000 80.4000	82.4000 82.8000 83.0000 83.2000	500 100 196 39	1 1 2 2
CARBON	3,3600	16:37	300	0.00	0.00 %	587	3.2000	3.3600	1200	0	0	[+]
CRB	0.00 0.00	2.6900 4.0300	16:34 16:16 14:39 14:38	10 991 31 600	3,3600 3,3000 3,3000 3,2300	1 1 1 1	2 50 229 10	3.1600 2.7100 2.7000 0.1000	3.4400 3.4500 3.5800 3.6000	291 50 280 54	1 1 1 1
CARLSON	2,5000	16:16	400	2.50	0.40 %	100	2.4200	2.5000	800	0	1	[+]
CAI	2.50 2.50	2.0000 3.0000	09:04 14:21 09:41 09:00	2 100 19 1	2,5000 2,4900 2,4700 2,5000	2 1 1 1	1100 750 200 800	2.4000 2.3100 2.3000 2.2200	2.5300 2.5700 2.5800 2.6800	50 1000 229 100	1 1 2 1
CARPATHIA	1,5500	11:53	8	0.00	0.00 %	92	1.5500	1.6300	400	0	0	[+]
CRC	0.00 0.00	1.2400 1.8600	11:31 11:31 09:22 15:43	790 100 10 24	1,6000 1,5900 1,5400 1,5300	1 2 1 1	340 326 539 600	1.5400 1.5300 1.5200 1.5100	1.6400 1.6700 1.6800 1.7000	100 997 300 100	1 1 2 1
CASPAR	4,9600	09:04	2	4.96	0.00 %	631	4.6200	4.8400	10	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	13:09 13:08 13:08 13:08	1 600 10 10	4,9600 4,6600 4,6800 4,8000	1 1 1 1	200 3 58 151	4.6000 4.5200 4.4400 4.2600	4.9600 5.0000 5.1000 5.2000	1551 5200 166 197	2 2 1 1
CAVATINA	14,4000	15:41	1	14.50	-0.69 %	31	14.4000	14.6000	40	0	7	[+]
CAV	14.40 14.55	13.0500 15.9500	14:49 14:13 11:51 11:51	400 27 1 1	14,5000 14,4000 14,5500 14,4000	2 2 1 1	589 811 1350 10	14.3500 14.3000 14.2500 14.1000	14.7000 14.7500 14.8000 14.8500	10 30 70 77	1 1 2 1
CCC	117,0000	17:01	600	116.25	0.00 %	190	116.7000	117.0000	2	278	32 472	[+]
CCC	116.00 117.65	104.6500 127.8500	17:01 17:01 17:01 17:00	30 136 29122 511	117,0000 117,0000 117,0000 117,0000	1 9 1 2	66 218 40 62	116.6000 116.5000 116.4500 116.4000	117.2000 117.2500 117.4500 117.5000	400 15 1038 706	1 1 1 6
CCS	0,5700	16:12	2500	0.56	-3.39 %	308	0.5700	0.6000	9680	9	5	[+]
CCS	0.56 0.60	0.4480 0.6700	12:46 12:45 09:36 09:31	4 83 971 5000	0,6000 0,6000 0,5600 0,5600	2 1 1 2	6162 1298 1924 1348	0.5600 0.5300 0.5200 0.5000	0.6400 0.6500 0.6600 0.6700	3000 1000 281 1516	1 1 1 1
CDPROJEKT	240,7000	17:03	13	244.00	-1.35 %	201	240.7000	240.8000	233	521	125 325	[+]
CDR	238.70 244.50	219.6000 268.4000	17:03 17:01 17:01 17:01	37 83 490 14	240,7000 240,7000 240,7000 240,7000	5 10 4 3	859 963 300 150	240.6000 240.5000 240.4000 240.3000	240.9000 241.0000 241.1000 241.2000	905 136 327 80	4 2 2 2
CDRL	7,4000	16:04	23	7.50	2.07 %	398	7.1000	7.4000	1120	7	51	[+]
CDL	7.10 7.50	6.7500 8.2500	11:52 11:52 11:24 10:45	2 2 5 7000	7,4000 7,1000 7,4000 7,1000	1 1 1 2	1200 34700 250 959	7.0500 7.0000 6.9000 6.7500	7.5000 8.0000 8.1500 8.6000	103 679 203 50	1 2 1 1
CELTIC	2,1000	17:00	5	2.08	0.96 %	43	2.0700	2.1000	3695	14	29	[+]
CPD	2.07 2.16	1.8750 2.2800	16:49 16:47 16:47 16:47	2 5 5 40	2,0700 2,1600 2,0700 2,0800	2 1 2 7	2002 1300 2150 7100	2.0500 2.0400 2.0100 2.0000	2.1600 2.1700 2.1900 2.2000	671 700 160 1580	1 1 2 2
CEZ	202,0000	16:35	1	206.00	-2.70 %	104	200.0000	202.6000	10	0	69	[+]
CEZ	199.20 206.40	185.4000 226.6000	16:35 16:17 15:07 14:53	9 30 10 15	202,0000 201,8000 199,5000 199,2000	1 1 1 1	4 9 5 44	199.6000 199.0000 197.9000 196.2000	208.0000 212.0000 213.0000 213.8000	4 13 103 3	1 2 1 1
CFG	1,8950	17:00	1	1.90	-0.26 %	10	1.7350	1.8950	18	0	0	[+]
CFG	1.74 1.90	1.5200 2.2800	15:57 13:54 09:00 16:49	61 61 2 8	1,7350 1,7800 1,9000 1,9000	1 2 1 2	110 5 100 114	1.7300 1.7150 1.7100 1.7050	1.9000 1.9350 1.9400 1.9550	1488 24 1705 10	1 3 2 1
CHERRY	5,3800	14:28	10	5.38	0.37 %	115	5.3400	5.3600	396	0	0	[+]
CHP	5.38 5.38	4.3100 6.4400	14:13 13:09 13:09 12:39	200 196 204 96	5,3600 5,3600 5,3800 5,3800	2 1 2 1	577 200 600 150	5.3200 5.3000 5.2800 5.2000	5.3800 5.6000 5.6200 5.7000	190 620 178 351	1 4 1 1
CIGAMES	2,4500	17:00	163	2.50	-2.00 %	13487	2.4500	2.4650	444	145	357	[+]
CIG	2.43 2.50	2.2500 2.7500	17:00 17:00 17:00 16:49	18 14 80 313	2,4500 2,4500 2,4500 2,4500	2 1 4 7	4500 500 18051 2635	2.4400 2.4350 2.4300 2.4200	2.4700 2.4800 2.4850 2.4950	7943 7010 630 1799	4 2 1 2
CLNPHARMA	23,4000	17:00	6	23.15	-0.21 %	435	23.0000	23.4000	781	8	180	[+]
CLN	23.00 23.45	20.8500 25.4500	17:00 17:00 17:00 17:00	162 100 163 99	23,4000 23,4000 23,4000 23,4000	5 1 1 2	2216 100 1000 66	22.9000 22.8500 22.8000 22.7500	23.4500 23.5000 23.5500 23.6000	472 6797 300 753	5 15 2 5
CLOUD	77,6000	16:38	13	78.80	-1.52 %	37	77.6000	78.2000	79	1	48	[+]
CLD	77.60 78.80	71.0000 86.6000	16:37 15:27 13:59 13:59	25 19 50 2	77,8000 78,2000 78,0000 78,2000	2 1 2 6	100 30 26 109	75.8000 75.4000 75.0000 74.0000	78.4000 78.6000 78.8000 79.0000	148 28 580 2176	1 1 3 3
CMI	11,1000	17:00	1	10.90	0.00 %	263	10.9000	11.1000	3	0	0	[+]
CMI	10.90 11.10	8.7500 13.0000	09:33 09:15 09:01 17:00	6 3 8 1	10,9000 10,9000 10,9000 11,1000	1 1 1 1	5 5 5 5	10.8000 10.5000 10.4000 10.3000	11.2000 11.3000 11.4000 11.5000	5 5 10 10	1 1 1 1
COALENERG	2,8700	17:00	105	2.90	-1.03 %	895	2.8700	2.9000	255	19	55	[+]
CLE	2.85 2.91	2.6100 3.1900	17:00 17:00 16:36 16:29	255 63 550 55	2,8700 2,8700 2,9100 2,9100	2 5 2 1	724 4329 1100 1000	2.8600 2.8500 2.8400 2.8300	2.9100 2.9200 2.9300 2.9400	395 1100 1128 1500	1 2 2 1
COGNOR	4,8120	17:00	509	4.93	-2.39 %	491	4.8120	4.8200	440	440	2 137	[+]
COG	4.75 4.97	4.4360 5.4200	17:00 17:00 17:00 17:00	1 999 300 100	4,8120 4,8120 4,8120 4,8120	1 4 2 3	30 2652 415 654	4.8060 4.8000 4.7940 4.7900	4.8280 4.8300 4.8400 4.8420	1000 5000 1773 150	1 1 1 1
COLUMBUS	4,6900	17:00	425	4.70	-0.42 %	1992	4.6900	4.7000	354	26	120	[+]
CLC	4.65 4.71	4.2300 5.1700	17:00 16:49 16:48 16:48	75 200 194 128	4,6900 4,6900 4,7000 4,6900	1 1 2 1	1 871 320 1000	4.6850 4.6800 4.6700 4.6600	4.7050 4.7100 4.7150 4.7400	13 2 1 4	2 2 1 1
COMP	56,0000	17:00	87	55.00	0.00 %	824	55.6000	56.0000	1083	5	261	[+]
CMP	54.80 56.00	49.5000 60.4000	17:00 17:00 17:00 16:47	900 13 15 8	56,0000 56,0000 56,0000 55,8000	3 3 8 3	1441 80 4522 135	55.4000 55.2000 55.0000 54.8000	56.2000 56.8000 57.8000 58.0000	258 110 50 10	1 1 1 1
COMPERIA	5,2000	17:01	250	5.20	-3.70 %	252	5.1000	5.2000	1248	7	36	[+]
CPL	5.20 5.40	4.6800 5.7000	16:47 15:12 13:57 12:09	2 500 1500 1000	5,2000 5,2000 5,2000 5,2000	2 3 1 1	654 1852 37 135	5.0500 5.0000 4.9600 4.8200	5.8500 5.9000 5.9500 6.0000	111 88 407 450	1 1 1 1
COMPREMUM	1,3300	17:00	120	1.34	1.92 %	8055	1.2800	1.3300	10061	42	55	[+]
CPR	1.29 1.34	1.2100 1.4700	16:49 16:49 16:49 16:47	1150 5000 1068 790	1,3250 1,3200 1,3150 1,3150	1 1 3 4	3000 5000 4116 3540	1.2750 1.2700 1.2650 1.2600	1.3350 1.3400 1.3450 1.3700	580 7279 2560 2200	1 3 1 2
CONSOLE	6,9000	14:31	112	7.00	-1.43 %	1	6.9500	7.1500	209	1	6	[+]
CLA	6.70 7.15	5.6000 8.4000	14:31 14:27 12:53 12:53	288 5 5 6	6,9000 7,1500 6,9000 6,9000	1 2 2 4	88 2 5 8	6.9000 6.8500 6.7500 6.5500	7.3000 7.3500 7.4500 7.5500	35 68 735 75	1 1 1 1
COREY	0,3720	17:01	1	0.38	-6.53 %	2200	0.3720	0.3880	2200	30	11	[+]
COR	0.37 0.39	0.3020 0.4500	16:45 16:45 16:31 16:30	2250 8000 195 30	0,3720 0,3720 0,3860 0,3840	1 1 1 2	2000 4123 106 8798	0.3700 0.3660 0.3640 0.3620	0.3900 0.3960 0.4020 0.4080	1800 1695 2000 1000	1 1 1 1
CORMAY	0,4220	17:00	150	0.42	-0.24 %	1316	0.4140	0.4220	2886	24	10	[+]
CRM	0.41 0.42	0.3800 0.4640	17:00 16:01 16:01 15:48	25 259 741 67	0,4220 0,4230 0,4220 0,4220	1 1 1 6	1524 33 30 14294	0.4130 0.4120 0.4110 0.4100	0.4230 0.4240 0.4250 0.4260	3510 7700 3000 3529	2 2 1 1
COSMA	0,3920	13:35	2006	0.42	-6.44 %	285	0.4000	0.4170	3000	5	2	[+]
COS	0.39 0.42	0.3360 0.5020	11:05 11:03 09:20 09:16	1700 800 215 100	0,3920 0,3920 0,4200 0,4200	1 2 1 1	1494 6700 3290 200	0.3920 0.3910 0.3900 0.3860	0.4180 0.4190 0.4200 0.4240	200 1000 1961 200	1 1 2 1
CREEPYJAR	604,0000	17:01	5	600.00	0.33 %	100	602.0000	604.0000	23	0	224	[+]
CRJ	594.00 604.00	540.0000 660.0000	17:00 17:00 17:00 17:00	9 3 1 3	604,0000 604,0000 604,0000 604,0000	4 7 3 8	18 15 17 83	596.0000 594.0000 592.0000 590.0000	606.0000 608.0000 610.0000 612.0000	5 106 151 24	2 4 5 2
CREOTECH	579,0000	17:04	3	546.00	6.24 %	32	579.0000	580.0000	357	14	7 871	[+]
CRI	531.00 581.00	491.5000 600.0000	17:04 17:00 17:00 17:00	2 2 2 1	579,0000 579,0000 579,0000 579,0000	1 2 1 4	1 28 4 53	578.0000 577.0000 572.0000 571.0000	581.0000 582.0000 583.0000 584.0000	100 46 2 10	4 3 1 2
CTEGROUP	0,0278	12:07	567	0.00	0.00 %	53428	0.0278	0.0278	65197	0	0	[+]
CTE	0.00 0.00	0.0196 0.0360	11:34 11:32 11:32 11:32	433 567 6000 1000	0,0278 0,0278 0,0278 0,0278	1 1 0 0	63000 68000 0 0	0.0240 0.0222 0.0000 0.0000	0.0300 0.0338 0.0340 0.0348	34670 22000 22222 33532	3 1 1 1
CWA	8,1000	16:44	105	8.00	-0.98 %	80	7.6800	8.1000	895	7	51	[+]
CWA	7.56 8.18	6.4000 9.6000	16:44 16:44 16:44 16:43	50 45 1000 149	8,1000 7,9400 7,6000 7,6200	2 2 1 3	2549 213 300 304	7.6000 7.5600 7.5400 7.5200	8.1600 8.1800 8.2000 8.2400	50 40 200 33	1 1 1 1
CYBERFLKS	191,2000	17:00	24	197.20	-3.34 %	2	191.0000	191.2000	511	31	5 921	[+]
CBF	187.60 198.40	177.6000 216.5000	17:00 17:00 17:00 17:00	42 207 18 11	191,2000 191,2000 191,2000 191,2000	5 3 2 1	524 32 57 6	190.0000 189.8000 189.6000 189.4000	191.4000 192.0000 192.4000 192.6000	134 63 151 151	1 3 1 1
CYFRPLSAT	12,9200	17:00	195	13.00	-0.84 %	150	12.8800	12.9200	905	768	9 872	[+]
CPS	12.76 13.00	11.7000 14.3000	17:00 17:00 17:00 17:00	1250 1289 3116 277	12,9200 12,9200 12,9200 12,9200	1 3 2 1	600 3209 666 1	12.8300 12.8200 12.8100 12.8050	12.9250 12.9350 12.9400 12.9450	8375 334 3445 3390	4 3 2 1
CZARNKOW	0,1200	15:00	1600	0.12	-13.67 %	200	0.1140	0.1200	1000	7	1	[+]
BRO	0.12 0.12	0.0960 0.1440	15:00 15:00 15:00 11:00	1900 500 40 60	0,1200 0,1200 0,1200 0,1200	1 1 1 3	2300 1000 6498 40100	0.1120 0.1100 0.1010 0.1000	0.1440 0.1490 0.1550 0.1590	90 500 1922 500	1 1 1 1
DADELO	77,0000	17:00	8	76.00	0.52 %	8	77.0000	78.0000	201	6	465	[+]
DAD	73.80 78.00	68.4000 83.6000	17:00 16:49 16:48 16:48	1 90 9 11	77,0000 78,0000 78,0000 78,0000	1 1 2 1	311 46 61 46	76.8000 76.4000 76.0000 75.8000	78.2000 78.4000 78.6000 78.8000	102 200 400 146	1 2 2 2
DANKS	0,7750	16:46	15	0.78	0.00 %	4957	0.7400	0.7750	22560	2	1	[+]
DNS	0.74 0.78	0.6200 0.9300	16:45 10:19 12:13 12:13	1543 14 14 14	0,7400 0,7750 0,7750 0,7750	2 1 1 1	1177 1100 8000 1099	0.7200 0.7000 0.6550 0.6150	0.7800 0.7900 0.8000 0.8400	1048 6201 8658 9175	1 2 3 1
DATAWALK	162,0200	17:03	74	160.00	5.36 %	16	162.0000	162.0200	26	42	6 736	[+]
DAT	153.20 164.90	144.0000 176.0000	17:02 17:02 17:02 17:00	81 60 40 10	162,0200 162,0200 162,0200 162,0200	1 1 2 1	5 10 75 8	161.1000 161.0000 160.4600 160.3400	162.9800 163.0000 163.0200 163.1400	25 420 84 30	1 5 1 1
DBENERGY	8,8000	14:27	4	8.82	0.69 %	10	8.5400	8.7000	250	2	14	[+]
DBE	8.50 9.00	7.9400 9.7000	14:03 14:03 14:03 14:03	152 100 10 5	8,5000 8,5200 8,6000 8,6600	2 2 1 1	200 403 10 111	8.5200 8.5000 8.4000 8.3200	8.8000 8.9000 8.9600 8.9800	6 10 10 421	1 1 1 5
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	25000	0.1310	PKC	830	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 1	1150 13500 5000 15000	0.1300 0.1020 0.1000 0.0900	0.1000 0.1100 0.1275 0.1310	450 1000 1000 100	1 1 1 1
DEBICA	85,4000	16:28	4	85.30	0.12 %	20	85.2000	85.4000	268	1	78	[+]
DBC	85.10 85.40	76.8000 93.8000	15:50 15:42 15:40 15:40	1 2 1 6	85,4000 85,4000 85,4000 85,4000	2 2 2 4	508 2 54 116	85.1000 85.0000 84.7000 84.6000	85.5000 85.6000 85.7000 85.8000	6 25 22 139	1 1 1 1
DECORA	79,0000	16:48	1	79.00	0.00 %	260	78.8000	79.0000	497	2	170	[+]
DCR	76.60 79.00	71.2000 86.8000	16:44 16:37 16:35 16:35	6 100 3 428	79,0000 78,8000 78,8000 78,8000	1 1 5 3	3 14 308 100	78.0000 77.4000 77.0000 76.8000	79.2000 79.4000 79.6000 79.8000	570 85 90 228	2 2 2 7
DEFENCEH	0,8350	15:22	100	0.83	-2.91 %	257	0.8150	0.8350	3500	47	38	[+]
DFH	0.80 0.86	0.6650 0.9950	14:07 14:07 14:02 14:00	8 2 1498 1400	0,8350 0,8200 0,8200 0,8200	2 1 4 1	4000 4000 8000 1000	0.8100 0.8050 0.7800 0.7750	0.8450 0.8500 0.8600 0.8650	1800 4482 14769 2700	2 4 4 2
DEKPOL	87,6000	16:48	200	90.80	-2.88 %	285	87.4000	87.6000	708	2	162	[+]
DEK	86.80 90.80	81.8000 99.8000	16:46 16:46 16:39 16:37	40 24 30 4	87,4000 87,4000 87,6000 87,6000	3 2 1 4	79 129 115 66	87.0000 86.8000 86.2000 86.0000	89.0000 89.6000 90.0000 90.4000	10 798 204 86	1 3 2 2
DEKTRA	5,3200	09:07	5	5.30	4.31 %	30	5.1200	5.2800	20	0	0	[+]
DKR	5.30 5.32	4.2400 6.3600	09:00 11:25 11:25 11:25	30 156 595 20	5,3000 5,1000 5,1200 5,1200	2 1 2 2	554 80 400 273	5.1000 5.0800 5.0200 5.0000	5.3000 5.3200 5.3400 5.3600	41 547 6 10	1 3 1 1
DELKO	6,6400	16:48	8	6.52	1.53 %	2603	6.5600	6.6400	108	5	31	[+]
DEL	6.52 6.64	5.8800 7.1600	16:48 16:29 16:24 16:24	2 2007 9 1	6,6200 6,6200 6,6400 6,6400	3 7 15 3	774 908 2401 784	6.5400 6.5200 6.5000 6.4800	6.6600 6.6800 6.7000 6.7200	500 726 730 1100	1 3 3 3
DEVELIA	9,7400	17:02	8990	9.87	-0.92 %	10	9.7000	9.7400	505	112	1 083	[+]
DVL	9.60 9.87	8.8900 10.8400	17:00 17:00 17:00 17:00	1000 1000 10 4	9,7400 9,7400 9,7400 9,7400	3 2 2 5	1313 955 1035 5172	9.6500 9.6400 9.6300 9.6200	9.7600 9.8000 9.8100 9.8200	3792 875 715 905	3 1 1 2
DGA	24,1000	16:19	1	23.10	0.42 %	60	22.2000	24.1000	311	0	5	[+]
DGA	23.00 24.10	20.8000 25.4000	16:19 16:18 16:18 11:56	99 14 98 1	24,0000 23,0000 23,1000 24,1000	1 1 1 1	80 5 375 10	22.0000 21.8000 20.0000 1.0000	24.2000 25.4000 25.5000 25.6000	160 80 200 355	1 1 1 2
DGNET	9,0000	17:00	2	9.00	0.00 %	145	9.0000	9.2800	503	0	0	[+]
DGN	9.00 9.00	7.2000 10.8000	09:54 11:13 09:08 09:32	2 2 2 2	9,0000 9,0000 9,0000 9,0000	2 1 1 1	36 20 20 25	8.5000 8.3000 8.2000 8.0000	9.3000 9.4000 9.5000 9.5800	9 20 20 20	1 1 1 1
DIAG	180,4000	17:00	29	182.00	-0.88 %	2756	180.4000	180.5500	4	51	9 076	[+]
DIA	176.15 182.25	163.8000 200.2000	17:00 17:00 17:00 17:00	17 2 2 45	180,4000 180,4000 180,4000 180,4000	1 2 1 1	10 2 417 120	180.3000 180.0000 179.7500 179.5000	180.8000 180.9500 181.0000 181.0500	139 15 15 4	4 1 1 2
DIGITANET	156,0000	17:00	28	156.60	1.69 %	4	154.4000	156.0000	221	3	418	[+]
DIG	153.40 156.80	141.0000 172.2000	17:00 17:00 17:00 17:00	24 22 58 33	156,0000 156,0000 156,0000 156,0000	1 4 4 2	10 52 88 13	154.2000 154.0000 153.8000 153.6000	156.2000 156.8000 157.0000 157.4000	49 37 157 30	1 2 5 1
DINOPL	39,5000	17:00	36	38.14	3.54 %	30	39.4000	39.5000	23424	3 155	122 874	[+]
DNP	37.90 39.50	34.3300 41.9500	17:00 17:00 17:00 17:00	100 100 2 673	39,5000 39,5000 39,5000 39,5000	1 1 4 2	3000 973 918 138	39.3500 39.3200 39.3000 39.2900	39.5100 39.5200 39.5300 39.5400	1032 853 2045 2800	2 3 2 3
DITIX	0,2490	10:37	26	0.00	0.00 %	14010	0.2370	0.2490	500	0	0	[+]
DTX	0.00 0.00	0.1995 0.2980	10:13 10:13 17:00 15:38	1428 572 4 8	0,2360 0,2380 0,2550 0,2380	1 1 1 1	4586 7900 2499 8000	0.2360 0.2230 0.2210 0.2150	0.2500 0.2580 0.2590 0.2600	5000 537 8361 3853	1 1 1 1
DMGROUP	2,8500	17:00	2	2.92	-2.40 %	6	2.7600	2.8500	8	7	20	[+]
DMG	2.72 2.94	2.6300 3.2100	16:40 16:26 16:18 16:18	530 10 1 31	2,8200 2,8200 2,8600 2,8300	2 3 3 3	10 4236 11 2017	2.7300 2.7200 2.7100 2.7000	2.8600 2.8700 2.8800 2.8900	28 20 20 20	2 1 1 1
DOMDEV	273,5000	17:00	1	278.00	-1.26 %	9	272.0000	273.5000	29	8	2 202	[+]
DOM	269.50 278.00	250.5000 305.5000	17:00 17:00 17:00 17:00	7 5 1 5	273,5000 273,5000 273,5000 273,5000	1 2 5 8	1 39 110 272	271.5000 271.0000 270.5000 270.0000	274.0000 274.5000 275.0000 275.5000	23 20 148 62	3 1 3 2
DRAGEUS	1,0450	17:00	10	1.08	-3.24 %	500	0.9640	1.0450	78	5	5	[+]
DRG	0.95 1.08	0.8640 1.2950	17:00 16:45 15:11 15:11	20 12 154 646	1,0450 1,0450 0,9500 0,9600	1 1 2 1	100 1000 1100 2000	0.9620 0.9580 0.9560 0.9520	1.0500 1.0650 1.0700 1.0800	328 25 900 58	1 1 1 1
DRAGOENT	21,1000	17:00	2	21.70	-4.09 %	500	20.5000	21.1000	78	1	13	[+]
DGE	20.30 21.90	19.5500 23.8000	16:47 16:47 16:47 16:47	15 1 35 2	20,3000 20,3000 20,3000 20,3000	2 2 3 2	202 74 232 567	20.3000 20.2000 20.1000 20.0000	21.2000 21.6000 21.8000 21.9000	3 72 74 108	1 4 2 2
DRFINANCE	1,4400	12:24	1	0.00	0.00 %	200	1.3600	1.4300	1326	0	0	[+]
DRF	0.00 0.00	1.1600 1.7200	12:20 11:36 16:47 16:47	45 192 524 100	1,3700 1,4400 1,4500 1,4500	1 1 1 3	200 599 2900 1478	1.3500 1.3300 1.3200 1.3000	1.4400 1.4500 1.4800 1.5000	1515 1378 868 1196	3 2 1 3
DUALITY	0,9920	16:20	12	1.04	-4.15 %	188	0.9920	1.0300	34	3	3	[+]
DUA	0.99 1.04	0.8280 1.2400	16:20 13:22 13:17 13:17	13 195 1000 995	0,9980 1,0000 1,0000 1,0000	1 1 2 1	23 200 2023 200	0.9900 0.9820 0.9800 0.9740	1.0450 1.0500 1.0550 1.0600	2016 1222 222 2071	1 2 2 2
EASYCALL	17,6000	15:53	70	17.80	1.15 %	130	17.4000	17.6000	430	0	2	[+]
ECL	17.60 17.80	14.3000 21.2000	15:46 12:42 09:21 16:08	7 20 3 29	17,7000 17,6000 17,8000 17,4000	1 1 1 3	40 65 300 231	17.3000 17.2000 17.1000 17.0000	17.7000 17.8000 17.9000 18.0000	143 57 200 100	1 1 1 1
ECCGAMES	0,2030	17:00	5	0.21	-2.40 %	500	0.2000	0.2030	1495	25	5	[+]
ECC	0.20 0.21	0.1660 0.2480	11:27 11:27 11:19 11:19	9413 587 1000 1500	0,1985 0,1985 0,1990 0,1990	1 1 3 2	10000 300 10521 15020	0.1990 0.1980 0.1975 0.1970	0.2040 0.2050 0.2060 0.2070	500 1514 6868 3201	1 2 1 1
ECHO	5,5800	17:00	60	5.52	1.09 %	46	5.5400	5.5800	310	9	50	[+]
ECH	5.52 5.60	4.9700 6.0600	17:00 17:00 16:47 16:32	100 30 4 17	5,5800 5,5800 5,5800 5,5800	2 4 1 1	1100 2052 300 300	5.5200 5.5000 5.4800 5.4600	5.6000 5.6200 5.6400 5.6600	5039 4007 3245 1400	7 7 4 3
ECO5TECH	1,7000	17:00	50	1.61	6.25 %	6	1.7000	1.7600	50	22	37	[+]
ECT	1.60 1.70	1.2850 1.9250	16:46 16:46 16:46 14:20	975 1000 50 1000	1,6950 1,6900 1,6800 1,6900	1 1 1 2	50 4000 50 1550	1.6500 1.6300 1.6200 1.6000	1.7900 1.8000 1.8100 1.8250	50 1704 3400 1000	1 2 1 1
EDINVEST	7,3000	16:45	1	7.30	0.27 %	30	7.2000	7.3000	2885	3	21	[+]
EDI	7.28 7.30	6.5800 8.0200	16:32 16:18 16:06 16:02	5 40 10 25	7,3000 7,3000 7,3000 7,3000	1 3 1 1	1 225 3 30	7.1600 7.1000 7.0800 7.0400	7.3200 7.3600 7.4000 7.4400	500 500 500 210	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	9050	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1100 0.1350 0.1400	25000 3000 13500 13560	1 1 1 2
EKIOSK	0,8400	15:00	114	0.84	20.00 %	200	0.6100	PKC	59	1	1	[+]
EKS	0.84 0.84	0.6750 1.0000	15:00 15:00 15:00 15:00	197 130 59 238	0,8400 0,8400 0,8400 0,8400	2 1 2 2	266 200 4000 1400	0.6000 0.5250 0.5000 0.4500	0.8400 0.8500 0.8600 0.8700	416 200 313 500	1 1 1 1
EKIPA	1,4000	16:23	24	1.48	0.72 %	10	1.3600	1.4000	300	14	19	[+]
EEE	1.32 1.48	1.1800 1.7700	16:23 16:23 16:16 16:16	10 10 1 10	1,3900 1,3600 1,3550 1,3600	1 1 1 1	2499 3 10 5	1.3550 1.3350 1.3300 1.3250	1.4050 1.4150 1.4200 1.4300	10 10 10 10	1 1 1 1
EKOBOX	1,3000	17:00	10	1.27	3.17 %	68	1.2400	1.3000	501	152	201	[+]
EBX	1.18 1.43	1.0150 1.5150	17:00 16:49 16:49 16:49	390 3 6 480	1,3000 1,3000 1,3000 1,3000	1 1 3 2	68 500 658 3822	1.2350 1.2300 1.2250 1.2200	1.3100 1.3150 1.3200 1.3300	501 594 690 500	3 3 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	7116	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	0.0400 0.0690 0.0885 0.0935	16677 16050 17777 17777	1 3 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	2785	PKC	PKC	330	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	4427 10000 1 100	9.0000 7.8000 5.7500 5.0000	5.5000 7.0000 7.0500 7.2000	100 625 428 20	1 2 3 1
EKOPOL	7,0000	16:31	81	7.50	-6.67 %	53	7.0500	7.1000	81	2	11	[+]
EGH	7.00 7.50	6.0000 9.0000	16:31 16:31 16:31 09:20	800 377 142 95	7,0000 7,0000 7,0500 7,5000	1 3 3 1	71 1960 2201 1	7.0000 6.9500 6.9000 6.8500	7.3500 7.4000 7.4500 7.5000	270 590 698 918	1 1 2 4
ELEKTROTI	52,2000	16:45	10	52.30	-0.38 %	20	51.9000	52.3000	1247	12	622	[+]
ELT	51.20 52.30	47.1000 57.5000	16:44 16:44 16:44 16:44	28 33 69 35	52,2000 52,2000 52,2000 52,2000	1 2 2 2	5 400 140 100	51.8000 51.7000 51.6000 51.5000	52.4000 52.6000 52.8000 52.9000	37 245 77 124	1 2 2 1
ELKOP	1,9900	13:29	66	0.00	0.00 %	6	1.8800	1.9850	575	0	0	[+]
EKP	0.00 0.00	1.7950 2.1800	13:29 12:52 12:12 12:12	45 1 1 999	1,9900 1,9900 1,8650 1,8700	2 3 2 2	8 540 505 438	1.8600 1.8450 1.8400 1.8300	1.9900 2.0000 2.0100 2.0200	1591 1020 920 1200	2 1 3 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	5899	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.1400 0.1500 0.2200 0.4400	100000 119970 4250 4250	1 1 1 1
EMPERIA	0,6400	16:47	5	0.71	-13.51 %	2000	0.6000	0.6400	4995	319	202	[+]
EMP	0.57 0.80	0.5650 0.8450	16:46 16:46 16:46 16:46	45 8770 1230 1800	0,6000 0,6050 0,6050 0,6100	1 1 2 2	300 1550 5543 6700	0.5950 0.5900 0.5800 0.5750	0.6450 0.6500 0.6550 0.6600	3000 994 994 2160	1 1 1 1
ENEA	22,8400	17:03	265	22.88	-0.17 %	11	22.8400	22.8600	90	417	9 417	[+]
ENA	22.22 23.26	20.6000 25.1600	17:00 17:00 17:00 17:00	70 22 68 149	22,8400 22,8400 22,8400 22,8400	1 1 1 1	246 102 102 9	22.8200 22.7800 22.7400 22.7200	22.8800 22.9000 22.9400 22.9600	2058 2294 2120 5346	2 4 2 2
ENEIDA	6,8500	16:25	1	6.90	0.00 %	273	6.8500	7.0000	9	0	0	[+]
END	6.85 6.90	5.5500 8.2500	15:51 09:00 09:00 17:00	10 91 9 1	6,9000 6,8500 6,8500 6,8500	1 1 1 1	10 9 90 10	6.7500 6.6000 6.5500 6.4500	7.1000 7.2000 7.4000 7.7500	5 1 5 5	1 1 1 1
ENELMED	21,6000	17:00	2	21.80	-1.82 %	5	21.4000	21.6000	773	0	9	[+]
ENE	21.20 22.00	19.7000 23.8000	15:23 14:03 12:09 12:09	25 6 1 1	21,6000 21,2000 21,8000 21,2000	1 1 1 2	43 29 100 63	21.2000 20.8000 20.6000 20.4000	21.8000 22.2000 22.4000 22.6000	105 65 50 500	1 1 1 1
ENERGA	20,0000	17:00	1350	20.30	-1.72 %	43	19.9800	20.0000	774	30	591	[+]
ENG	19.82 20.30	18.2800 22.3000	17:00 17:00 17:00 17:00	345 270 35 15	20,0000 20,0000 20,0000 20,0000	1 1 2 7	135 135 490 2690	19.9600 19.9400 19.8200 19.8000	20.0500 20.1000 20.1500 20.2000	186 920 354 2645	1 6 2 3
ENERGOINS	2,4000	17:00	1970	2.44	-0.83 %	30	2.4000	2.4600	3846	40	97	[+]
ENI	2.35 2.46	2.2000 2.6800	17:00 16:48 16:43 16:42	30 2000 15 404	2,4000 2,3700 2,4600 2,4500	1 1 3 1	2000 1000 2623 355	2.3700 2.3500 2.3400 2.3300	2.4800 2.4900 2.5000 2.5100	355 1800 4279 1627	1 2 5 3
ENTER	64,1000	17:00	24	64.20	-0.31 %	1091	63.9000	64.1000	579	4	263	[+]
ENT	63.10 64.20	57.8000 70.6000	17:00 17:00 17:00 17:00	12 7 7 3	64,1000 64,1000 64,1000 64,1000	1 1 5 2	161 100 179 95	63.7000 63.6000 63.5000 63.4000	64.2000 64.3000 64.4000 64.5000	64 4 138 518	1 1 3 6
EQUNICO	1,3500	11:48	2710	1.37	-1.46 %	159	1.3250	1.3500	4000	6	8	[+]
EQU	1.35 1.37	1.2350 1.5050	11:27 11:26 11:25 11:25	922 8 1924 8	1,3500 1,3600 1,3500 1,3500	1 1 1 1	236 1500 1250 8	1.2950 1.2900 1.2850 1.2800	1.3550 1.3600 1.3700 1.3900	2679 3923 16675 2000	1 2 3 1
ERBUD	32,7500	17:00	17	32.90	-0.30 %	77	32.7500	32.8000	137	11	358	[+]
ERB	32.15 33.70	29.6500 36.1500	17:00 16:44 16:22 16:22	6 13 4 28	32,7500 32,7500 32,1500 32,1500	1 1 1 2	2500 100 10 250	32.5000 32.2000 32.1500 32.1000	32.9000 33.0000 33.1000 33.2500	238 100 20 172	2 1 1 6
ERG	44,0000	12:10	1	42.00	0.00 %	10	43.0000	44.0000	399	0	0	[+]
ERG	42.00 44.00	37.8000 46.2000	12:10 13:53 10:45 10:00	1 10 1 76	42,0000 44,0000 43,0000 43,0000	3 1 0 0	412 100 0 0	42.0000 41.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.8000	296 210 400 105	1 1 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.1700	PKC	300	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	100 4300 1000 5000	0.1300 0.1200 0.0300 0.0200	0.1600 0.1830 0.1840 0.2100	8000 250 6795 100	1 1 1 1
ESOTIQ	34,2000	17:00	41	33.80	-0.29 %	260	33.9000	34.2000	52	1	50	[+]
EAH	33.80 34.30	30.5000 37.1000	17:00 16:41 16:14 15:14	7 14 64 22	34,2000 34,0000 34,0000 34,0000	4 3 5 2	378 130 696 120	33.8000 33.7000 33.6000 33.5000	34.3000 34.4000 34.5000 34.6000	17 90 191 110	1 2 4 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	1,9650	17:00	216	1.97	-1.75 %	2634	1.9400	1.9650	3445	125	245	[+]
EUC	1.94 2.01	1.7750 2.1600	17:00 17:00 17:00 16:30	759 525 275 50	1,9650 1,9650 1,9650 1,9700	3 3 1 4	212 1104 1000 4800	1.9350 1.9300 1.9250 1.9200	1.9700 1.9800 1.9850 1.9900	1483 400 219 845	2 1 2 3
EUROCASH	6,4200	17:00	255	6.45	-0.47 %	2945	6.4200	6.4450	170	92	591	[+]
EUR	6.39 6.49	5.8050 7.0950	17:00 17:00 17:00 17:00	232 682 303 528	6,4200 6,4200 6,4200 6,4200	1 2 5 2	20 500 3888 640	6.4150 6.4100 6.4000 6.3950	6.4500 6.4550 6.4600 6.4650	1205 423 46 538	4 1 1 3
EUROHOLD	2,8200	09:27	50	2.82	-3.42 %	316	2.8400	2.9000	400	0	0	[+]
EHG	2.82 2.82	2.5400 3.1000	11:49 11:22 10:58 10:58	399 321 265 96	2,9200 2,9200 2,9200 2,9200	4 1 1 2	209 10 1089 490	2.8000 2.7000 2.6600 2.6400	3.0000 3.0400 3.0800 3.1400	1035 24 1000 109	1 1 1 1
EUROSNACK	2,6400	16:37	7	2.69	-1.86 %	2357	2.6400	2.6600	5881	23	60	[+]
ECK	2.64 2.69	2.1600 3.2200	16:37 16:37 16:31 16:22	10 1483 55 250	2,6500 2,6500 2,6500 2,6600	2 3 4 7	14 1297 1165 2118	2.6300 2.6200 2.6100 2.6000	2.6700 2.6800 2.6900 2.7000	3242 13285 16488 4960	1 2 3 2
EUROTAX	2,0800	16:13	641	2.00	4.00 %	1291	2.0000	2.1000	954	1	1	[+]
ETX	2.00 2.08	1.6000 2.4000	15:20 12:51 16:46 15:07	59 10 300 5	2,0000 2,0000 2,0000 2,0800	1 1 1 1	1000 3700 1000 100	1.9200 1.9000 1.8500 1.8400	2.2400 2.2600 2.2800 2.3600	1000 827 547 377	1 2 1 1
EUROTEL	30,2000	16:43	1	30.00	0.67 %	200	29.9000	30.2000	285	4	106	[+]
ETL	29.50 30.20	27.0000 33.0000	16:43 16:39 16:39 16:38	39 1 64 245	30,1000 30,2000 30,1000 30,0000	1 1 2 3	200 200 231 78	29.8000 29.7000 29.6000 29.5000	30.5000 30.7000 30.8000 31.0000	174 129 2 235	2 1 1 2
EXAMOBILE	3,7200	12:29	21	0.00	0.00 %	20	3.6800	3.8400	20	0	0	[+]
EXA	0.00 0.00	2.9800 4.4600	12:29 10:36 10:41 10:41	20 3 18 20	3,7400 3,7200 3,7200 3,7400	2 1 1 1	294 20 20 20	3.6600 3.6200 3.5600 3.5200	3.8600 3.9000 3.9200 3.9400	20 20 20 20	1 1 1 1
EXCELLENC	0,4070	17:01	750	0.43	-21.43 %	17537	0.4070	0.4125	4000	4 213	1 798	[+]
EXC	0.40 0.46	0.3440 0.5160	17:01 17:00 17:00 17:00	1896 3104 3 3	0,4070 0,4070 0,4070 0,4070	4 3 2 1	10110 7398 15000 3	0.4060 0.4055 0.4050 0.4045	0.4130 0.4160 0.4165 0.4170	5555 1000 4500 8500	1 1 1 1
FABRITY	27,0000	16:18	32	27.80	-2.88 %	3	27.0000	27.1000	131	1	28	[+]
FAB	26.70 27.80	25.1000 30.5000	15:38 14:52 14:52 14:52	25 95 65 94	27,1000 26,7000 26,7000 26,7000	1 1 2 2	5 81 132 104	26.7000 26.6000 26.5000 26.4000	27.2000 27.5000 27.6000 27.9000	391 100 300 1109	1 1 1 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	0.0000	0	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	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
FARM51	4,8800	16:48	2	4.94	-1.21 %	402	4.8000	4.8800	2	2	10	[+]
F51	4.80 4.94	3.9600 5.9200	16:20 16:20 16:20 13:05	88 39 111 109	4,8000 4,8100 4,8200 4,9100	1 1 2 2	50 1000 740 214	4.7800 4.7600 4.7500 4.7200	4.8900 4.9000 4.9100 4.9200	125 229 171 2030	1 2 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	14	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	200 20 41 5	21.0000 20.0000 12.3000 0.0100	13.5000 15.0000 16.5000 19.0000	38 97 70 10	1 1 1 1
FASING	15,5000	15:18	2	15.50	0.00 %	142	15.1000	15.5000	214	0	0	[+]
FSG	15.50 15.50	14.0000 17.0000	15:18 15:18 15:18 15:18	2 2 2 2	15,5000 15,5000 15,5000 15,5000	1 1 2 1	500 10 97 100	15.0000 14.5000 14.3000 14.0000	15.7000 15.8000 15.9000 16.3000	568 597 150 690	2 3 1 2
FEERUM	13,0000	10:02	2	13.00	0.00 %	10	12.7500	12.8000	140	0	0	[+]
FEE	13.00 13.00	11.7000 14.3000	17:00 09:00 17:00 15:26	2 1 2 40	13,0000 13,0000 13,0000 12,7500	1 3 1 1	300 482 600 650	12.6000 12.0000 11.9000 10.5000	13.0000 13.3000 13.3500 13.4000	74 408 752 170	1 2 2 1
FEMTECH	0,3260	13:57	6	0.33	0.00 %	3000	0.2960	0.3260	2153	2	1	[+]
FEM	0.33 0.33	0.2620 0.3900	09:00 12:07 14:38 14:38	1934 100 107 93	0,3260 0,3260 0,3260 0,3260	1 1 1 1	3449 247 2490 250	0.2900 0.2700 0.2620 0.2600	0.3280 0.3300 0.3480 0.3680	17650 19900 3000 2435	1 1 1 1
FERRO	31,1000	17:00	43	30.90	0.65 %	976	31.1000	31.2000	104	28	871	[+]
FRO	30.50 31.10	27.9000 33.9000	17:00 17:00 17:00 17:00	41 50 5 100	31,1000 31,1000 31,1000 31,1000	6 6 7 6	506 680 126 303	30.5000 30.4000 30.3000 30.2000	31.3000 31.4000 31.5000 31.6000	2196 186 1528 408	4 5 5 4
FHDOM	4,6000	09:00	1	0.00	0.00 %	1000	4.3000	4.6000	222	0	0	[+]
FHD	0.00 0.00	3.6800 5.5000	09:00 12:18 12:18 16:15	7 220 15 10	4,6000 4,5600 4,5600 4,9000	1 1 1 2	234 15 179 20	4.2800 4.2000 3.7000 1.0000	4.9000 5.2000 8.0000 14.0000	205 1000 15 162	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1283	0.3900	PKC	23503	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 1	10 21600 21500 5	0.1000 0.0250 0.0240 0.0100	0.3800 0.3900 0.4010 0.4080	340 81 20 20	1 3 1 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	51478	0.1900	PKC	111729	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 2 1 1	7800 5500 1000 1000	0.1300 0.1000 0.0920 0.0912	0.0100 0.1000 0.2000 0.2400	1 19000 5000 4900	1 1 1 1
FON	1,8850	10:23	10	1.89	-2.33 %	489	1.8850	1.9300	800	0	0	[+]
FON	1.89 1.89	1.7000 2.0700	16:49 16:49 16:46 15:54	9 1 1 50	1,9300 1,9250 1,8850 1,9000	3 1 1 1	1785 883 40 1102	1.8800 1.8600 1.8500 1.8400	1.9350 1.9400 1.9500 1.9800	857 800 600 800	1 1 1 1
FOOTHILLS	0,7100	11:00	100	0.00	0.00 %	200	0.6000	0.7300	13006	0	0	[+]
FTL	0.00 0.00	0.5700 0.8500	11:00 11:00 15:00 15:00	714 200 100 200	0,7100 0,6600 0,7300 0,6900	1 1 1 1	200 200 200 200	0.5800 0.5650 0.5300 0.4900	0.7800 0.8000 0.8700 0.8800	200 200 100 100	1 1 1 1
FOREVEREN	2,6300	12:52	1	2.63	-0.38 %	110	2.5900	2.6300	100	0	0	[+]
FOR	2.63 2.63	2.1100 3.1500	15:45 15:45 15:45 15:45	78 765 100 129	2,6400 2,6400 2,6400 2,6300	2 2 1 2	101 4240 445 2169	2.5800 2.5700 2.5500 2.5400	2.6500 2.6600 2.6800 2.6900	200 100 100 1000	2 1 1 1
FORTE	23,9000	17:00	9	24.00	0.00 %	284	23.6000	23.9000	484	1	22	[+]
FTE	23.60 24.00	21.6000 26.4000	16:45 15:49 15:49 15:49	9 6 11 5	23,6000 23,7000 23,7000 23,7000	5 3 3 4	1933 223 260 399	23.5000 23.4000 23.2000 23.1000	24.0000 24.2000 24.4000 24.5000	1544 300 1212 325	4 2 2 3
FORTWRO	39,5000	16:44	1	39.60	-1.99 %	5	38.8000	39.5000	44	0	3	[+]
FRW	38.70 39.70	31.7000 47.5000	16:42 16:38 16:31 14:01	20 1 15 30	38,8000 39,5000 38,8000 38,8000	2 1 1 1	13 10 25 10	38.7000 38.5000 38.1000 38.0000	40.0000 40.1000 40.3000 40.5000	10 25 2 239	1 2 1 2
FOTOVOLT	0,5180	14:19	200	0.49	-0.77 %	200	0.4900	0.5180	4444	0	0	[+]
FVE	0.49 0.52	0.3910 0.5840	14:19 13:45 13:45 13:45	100 4744 56 200	0,4880 0,5220 0,5220 0,5200	1 1 1 1	4444 200 200 2700	0.4860 0.4850 0.4830 0.4820	0.5200 0.5300 0.5380 0.5480	5003 26000 200 170	2 1 1 1
FREEMIND	6,1000	16:41	5	6.20	-1.61 %	10	6.1000	6.4000	10	0	0	[+]
FRM	6.10 6.20	4.9600 7.4400	16:41 16:47 16:46 15:10	20 1 20 10	6,2000 6,2000 6,4000 6,5000	1 1 1 2	144 20 100 31	6.0800 6.0000 5.8400 5.8000	6.5000 6.7000 6.7600 6.9000	20 10 20 5	1 1 1 1
GALVO	1,4800	15:23	1693	1.45	2.07 %	1846	1.3800	1.4700	2000	6	8	[+]
GAL	1.44 1.48	1.1600 1.7400	15:23 15:23 15:14 15:14	994 821 979 648	1,4800 1,4500 1,4500 1,4500	1 1 2 1	730 352 1665 375	1.3700 1.3600 1.3500 1.3300	1.4800 1.5000 1.5200 1.5500	1380 2863 2494 845	2 2 3 1
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	662	PKC	PKC	13639	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	1 1 1 1	15000 12000 40000 19999	0.0420 0.0395 0.0360 0.0305	0.0300 0.0380 0.0390 0.0395	45791 70166 46836 12669	1 1 3 2
GAMEOPS	10,8600	13:07	5	11.00	-1.63 %	11	10.6600	10.8600	100	2	23	[+]
GOP	10.54 11.00	9.9000 12.1000	12:38 12:01 12:01 11:52	1 80 100 200	10,8800 10,8000 10,8000 10,8000	1 1 4 1	188 100 1200 2	10.6400 10.6200 10.6000 10.5800	10.8800 10.9000 10.9800 11.0000	323 1210 690 480	3 1 1 1
GAMFACTOR	6,5000	15:08	2	6.40	1.88 %	7	6.3800	6.5000	176	3	21	[+]
GIF	6.26 6.50	5.7600 7.0400	15:05 14:28 14:22 13:46	200 5 100 5	6,5000 6,5000 6,3600 6,5000	2 1 2 5	709 2 530 1348	6.3600 6.3200 6.3000 6.2600	6.5200 6.5400 6.5800 6.6000	248 75 100 1645	2 1 1 3
GAMIVO	15,3500	14:36	3	15.45	-0.32 %	6	14.8500	15.3000	10	1	14	[+]
GMV	15.00 15.45	12.4000 18.5000	14:29 14:28 14:28 14:28	283 296 4 5	15,0000 15,0000 15,0000 15,0000	2 1 2 1	49 5 73 200	14.8000 14.7500 14.7000 14.6000	15.3500 15.4000 15.4500 15.5000	97 222 152 291	1 1 2 1
GENOMED	31,2000	16:46	3	29.00	4.00 %	10	29.8000	31.2000	2	1	34	[+]
GEN	29.00 31.20	23.2000 34.8000	16:46 16:46 14:09 14:09	75 55 100 70	31,0000 30,8000 30,8000 30,6000	1 2 1 1	9 262 10 49	29.4000 29.2000 28.8000 28.6000	31.6000 32.0000 33.0000 34.0000	2 10 2 5	1 1 1 1
GENOMTEC	4,9900	16:48	150	5.10	-2.73 %	1215	4.8800	4.9900	183	28	138	[+]
GMT	4.83 5.10	4.5900 5.6100	16:48 16:20 16:12 15:02	45 100 500 5677	4,9900 4,9900 4,9900 4,9950	1 2 2 1	150 1163 695 600	4.8650 4.8600 4.8400 4.8300	4.9950 5.0000 5.0800 5.0900	230 700 500 500	1 1 1 1
GENXONE	5,0800	16:40	5	5.08	0.40 %	23	4.9800	5.0800	827	1	5	[+]
GX1	5.06 5.10	4.0700 6.0800	14:54 11:28 11:24 11:24	10 70 85 8	5,0800 5,1000 5,1000 5,0800	2 1 1 2	12 20 3 23	4.9600 4.9500 4.9400 4.9200	5.1000 5.1200 5.1600 5.1800	1543 2 521 2	3 1 3 1
GEOTRANS	5,4000	14:28	8	5.32	0.00 %	2219	5.3000	5.4000	690	0	2	[+]
GTS	5.30 5.40	4.2600 6.3800	09:29 09:29 09:53 17:00	285 5 2 38	5,3000 5,3200 5,4000 5,4000	1 2 4 3	100 3 446 203	5.2800 5.2600 5.2400 5.2200	5.4800 5.5000 5.5400 5.5600	250 770 845 200	1 4 2 1
GETIN	0,5660	17:00	160	0.57	0.00 %	24	0.5640	0.5660	15765	40	22	[+]
GTN	0.56 0.57	0.5110 0.6230	17:00 17:00 16:44 16:31	7 20 200 10	0,5660 0,5660 0,5660 0,5660	6 2 1 3	5490 5000 21 7253	0.5600 0.5590 0.5580 0.5570	0.5680 0.5690 0.5700 0.5720	10191 3350 20750 3000	3 1 4 1
GHYDROGEN	1,4500	13:27	18	1.45	2.11 %	32	1.4500	1.5000	50	0	0	[+]
GHY	1.45 1.45	1.1600 1.7400	13:27 13:27 11:44 09:16	2 20 28 45	1,4500 1,4500 1,4500 1,4200	1 1 1 1	50 50 1910 50	1.4400 1.4300 1.4200 1.3500	1.5400 1.5500 1.6000 1.6500	500 50 50 50	1 1 1 1
GKSKAT	0,1630	12:56	2800	0.00	0.00 %	533	0.1700	0.1640	9551	0	0	[+]
GKS	0.00 0.00	0.1310 0.1950	12:56 11:00 12:54 11:00	3200 5000 6000 1000	0,1630 0,1630 0,1650 0,1650	1 0 0 0	32000 0 0 0	0.1640 0.0000 0.0000 0.0000	0.1660 0.1700 0.1750 0.1780	840 7800 10000 15000	1 1 1 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1800 0.2000 0.0000 0.0000	3261 1100 0 0	1 1 0 0
GOTFI	17,0000	12:56	30	0.00	0.00 %	0	0.0000	17.0000	69	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	11:00 11:04 11:00 11:33	1 44 1 1	17,0000 14,4000 14,4000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.4000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	1000000	0.0120	PKC	93420	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 0 0	125000 150000 0 0	0.0105 0.0100 0.0000 0.0000	0.0100 0.0120 0.2160 0.2300	5000 1100 476 5399	1 1 1 1
GPW	71,8000	17:00	5312	74.15	-3.23 %	100	71.8000	72.1500	462	94	6 814	[+]
GPW	71.75 74.20	66.7500 81.5500	17:00 17:00 17:00 17:00	153 2 2 10	71,8000 71,8000 71,8000 71,8000	5 12 7 9	508 104 428 72	71.7500 71.7000 71.6500 71.6000	72.3000 72.4500 72.5500 72.6000	30 755 395 395	1 2 1 2
GRAAL	19,6000	15:19	20	19.20	-1.95 %	150	19.2100	19.6000	230	0	6	[+]
GRL	19.20 19.99	15.3600 23.0400	14:04 09:14 09:13 12:44	150 10 120 1	19,2100 19,9900 19,2000 19,9900	1 1 1 1	120 24 150 37	19.2000 19.1100 19.0100 17.2100	19.9900 20.0000 20.4850 20.4900	1453 200 95 100	2 2 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.4000	5783	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	10.0000 0.0000 0.0000 0.0000	10000 0 0 0	1 0 0 0
GREENX	2,4240	17:00	413	2.48	-1.30 %	200	2.4220	2.4240	829	260	635	[+]
GRX	2.41 2.48	2.2320 2.7240	17:00 17:00 17:00 17:00	587 1412 1332 692	2,4240 2,4240 2,4240 2,4240	3 3 3 1	2630 1301 6486 597	2.4200 2.4180 2.4160 2.4140	2.4320 2.4360 2.4380 2.4400	162 131 60 4060	1 2 1 2
GREMPCO	1,1900	11:58	1000	1.19	-0.42 %	4	1.1350	1.1800	100	2	2	[+]
GRM	1.19 1.19	0.9520 1.4250	11:34 09:19 09:00 10:01	1000 20 25 10	1,1900 1,1900 1,1950 1,1950	1 1 2 3	50 50 8 58	1.1300 1.1200 1.1150 1.1100	1.1850 1.1900 1.2000 1.2100	1645 2080 100 100	1 2 1 1
GRENEVIA	3,2000	16:47	1	3.26	-2.14 %	6000	3.1900	3.2100	14466	332	1 065	[+]
GEA	3.17 3.26	2.9350 3.5850	16:47 16:43 16:43 16:43	1365 106 3600 7500	3,2000 3,2000 3,2000 3,2000	4 4 3 4	6868 20485 5125 9212	3.1850 3.1800 3.1750 3.1700	3.2150 3.2200 3.2300 3.2350	2000 6565 4585 904	1 2 3 1
GRODNO	14,5000	17:00	207	14.45	-1.69 %	142	14.5000	14.6000	77	17	249	[+]
GRN	14.30 14.70	13.0500 15.8500	17:00 17:00 16:48 16:48	6 37 84 2	14,5000 14,5000 14,5500 14,5000	1 2 3 1	1 700 685 5000	14.4000 14.3500 14.3000 14.2500	14.6500 14.7000 14.7500 14.8500	755 500 849 700	3 1 2 1
GRUPAAZOTY	17,0100	17:04	20	17.18	-0.41 %	567	17.0000	17.0100	659	354	6 037	[+]
ATT	16.97 17.22	15.4700 18.8900	17:04 17:02 17:02 17:00	70 200 195 5	17,0100 17,0100 17,0100 17,0100	1 3 11 14	204 1577 804 995	16.9900 16.9800 16.9700 16.9600	17.0500 17.0700 17.1100 17.1200	30 70 2033 1	1 1 3 1
GRUPAMZ	0,3580	16:49	1	0.36	-1.92 %	13190	0.3280	0.3580	64	0	0	[+]
GMZ	0.33 0.36	0.2880 0.4300	12:50 12:35 11:34 10:35	7 100 150 70	0,3580 0,3540 0,3290 0,3580	1 1 1 1	10 10 10 30	0.3260 0.3250 0.3240 0.3210	0.3590 0.3600 0.3650 0.3680	4535 10000 238 4000	1 1 238 3
GRUPAREC	71,0000	17:00	1	68.00	5.19 %	1	68.0000	71.0000	56	0	7	[+]
GRC	67.50 71.00	54.5000 81.5000	17:00 16:24 16:24 15:48	1 6 1 2	71,0000 70,0000 70,0000 67,5000	1 1 3 1	10 1 15 6	67.0000 66.5000 66.0000 65.5000	72.5000 73.0000 73.5000 74.0000	25 67 154 21	1 2 1 1
GTC	2,7200	16:27	287	2.78	-2.86 %	1208	2.7200	2.8000	2198	1	4	[+]
GTC	2.72 2.80	2.5100 3.0500	14:36 14:36 14:36 13:10	5 10 5 12	2,7200 2,7200 2,7200 2,8000	1 3 5 3	5 1891 10488 510	2.7100 2.7000 2.6900 2.6800	2.8400 2.8500 2.8600 2.8700	15 10 5 5	3 2 1 1
HANDLOWY	115,6000	17:00	77	117.80	-2.69 %	112	115.6000	116.6000	53	34	3 931	[+]
BHW	115.60 118.00	106.2000 129.4000	17:00 17:00 17:00 17:00	92 96 84 7	115,6000 115,6000 115,6000 115,6000	3 5 13 1	128 461 1029 207	115.4000 115.2000 115.0000 114.8000	116.8000 117.0000 117.2000 117.4000	839 234 213 70	3 2 3 2
HARPER	5,8200	16:49	130	5.86	0.34 %	17	5.7200	5.8200	50	2	13	[+]
HRP	5.76 5.86	5.2800 6.4400	16:49 14:49 14:49 14:49	50 157 73 400	5,7600 5,8600 5,8600 5,8400	1 2 1 1	34 418 222 5	5.6600 5.6200 5.6000 5.5400	5.8600 5.8800 5.9400 5.9600	400 704 420 100	1 1 2 1
HELIO	39,8000	15:38	8	39.80	0.00 %	154	39.0000	39.8000	1006	0	6	[+]
HEL	39.00 39.80	35.9000 43.7000	15:38 12:13 12:13 09:49	18 1 1 2	39,4000 39,4000 39,0000 39,4000	1 1 3 1	373 15 569 98	38.9000 38.7000 38.5000 38.2000	39.9000 40.0000 40.2000 40.5000	50 604 80 50	1 2 2 1
HEMP	0,1458	17:00	3903	0.15	-3.70 %	1097	0.1458	0.1478	1500	225	33	[+]
HMP	0.15 0.15	0.1200 0.1800	17:00 17:00 17:00 17:00	9000 8287 800 10	0,1458 0,1458 0,1458 0,1458	1 1 1 1	998 20217 2170 1000	0.1456 0.1454 0.1452 0.1430	0.1482 0.1484 0.1490 0.1494	1000 16113 16113 1000	1 1 1 1
HERCULES	1,3200	15:39	20	1.33	-1.12 %	5387	1.3000	1.3200	490	4	6	[+]
HRS	1.29 1.33	1.2000 1.4600	14:35 12:59 11:16 10:45	178 35 50 469	1,3000 1,2900 1,3200 1,3000	1 2 1 3	853 1700 2000 2008	1.2900 1.2800 1.2600 1.2550	1.3250 1.3300 1.3350 1.3400	1000 980 234 2613	1 1 1 2
HILANDER	1,9050	16:24	52	1.86	0.79 %	100	1.8900	1.9100	847	77	140	[+]
HER	1.74 1.91	1.4900 2.2300	16:23 16:23 16:23 16:23	16 30 77 77	1,8900 1,8900 1,8900 1,8900	2 1 1 2	1190 600 300 458	1.8300 1.8250 1.8200 1.8000	1.9200 1.9600 1.9800 1.9850	1736 300 150 948	2 1 1 1
HIPOWERSA	0,3960	16:16	1	0.38	0.00 %	27	0.3760	0.3960	273	0	0	[+]
HPE	0.38 0.40	0.3000 0.4500	15:31 13:02 11:37 11:37	24 300 1546 1009	0,3750 0,3750 0,3960 0,3960	1 1 1 1	3203 194 200 200	0.3750 0.3700 0.3590 0.3550	0.4000 0.4200 0.4220 0.4300	2749 2505 3188 1800	1 2 1 1
HIPROMINE	82,0000	15:54	6	85.00	-3.53 %	11	80.2000	81.8000	16	0	15	[+]
HPM	80.00 85.00	68.0000 102.0000	15:49 14:28 14:28 14:28	1 4 3 3	82,0000 80,2000 80,4000 80,4000	1 1 2 2	5 11 10 15	80.0000 79.2000 79.0000 78.0000	82.0000 83.0000 84.0000 84.8000	993 5 11 1	1 1 2 1
HORTICO	7,5200	17:00	1	7.22	15.34 %	500	7.2800	7.5200	1224	103	752	[+]
HOR	7.00 7.68	5.7800 8.6600	17:00 17:00 17:00 16:49	8 32 166 197	7,5200 7,5200 7,5200 7,4800	3 1 3 1	638 687 1900 370	7.2600 7.2400 7.2200 7.1800	7.5400 7.5800 7.6000 7.6200	1335 902 2406 1300	1 1 3 1
Hub.Tech	0,2570	17:00	1001	0.25	3.63 %	5000	0.2520	0.2570	14989	282	72	[+]
HUB	0.25 0.26	0.1985 0.2970	17:00 17:00 17:00 16:42	999 1 1000 523	0,2570 0,2570 0,2570 0,2580	2 1 1 7	8000 2800 4000 32225	0.2510 0.2500 0.2490 0.2480	0.2580 0.2590 0.2600 0.2610	52993 47112 27000 7932	4 7 4 3
HURTIMEX	0,1910	09:51	379	0.00	0.00 %	621	0.1770	0.1920	4621	0	0	[+]
HRT	0.00 0.00	0.1530 0.2280	09:28 15:56 09:37 11:12	621 45 1000 574	0,1910 0,1910 0,1920 0,1880	1 1 1 2	7313 6000 4199 58000	0.1760 0.1710 0.1510 0.1500	0.1930 0.1970 0.2000 0.2180	1680 8000 16122 6480	1 1 2 1
HUUUGE	24,5000	17:00	64	24.90	-1.61 %	402	24.0500	24.7500	5	21	503	[+]
HUG	23.90 24.95	22.4500 27.3500	17:00 17:00 17:00 17:00	65 171 5413 131	24,5000 24,5000 24,5000 24,5000	2 1 5 2	2250 10 371 154	24.0000 23.9500 23.9000 23.8500	24.8000 24.8500 24.9000 24.9500	1181 5 92 227	2 1 2 2
HYDRAPRES	0,4500	09:09	30	0.45	0.00 %	420	0.4500	0.4600	200	0	0	[+]
HPS	0.45 0.45	0.3600 0.5400	15:01 10:09 10:09 10:09	50 35 150 15	0,4500 0,4500 0,4500 0,4500	1 1 1 1	100 3333 100 100	0.4320 0.4300 0.4100 0.4000	0.4800 0.5000 0.5200 0.5300	300 100 80 100	1 1 1 1
HYDROTOR	17,5000	16:49	200	17.50	0.00 %	5	17.1500	17.5000	593	0	5	[+]
HDR	17.25 17.50	15.7500 19.2500	16:30 16:30 11:33 11:33	66 4 1 1	17,2500 17,2500 17,5000 17,2500	1 1 2 2	253 100 606 70	17.1000 16.6000 16.5000 16.1000	17.6000 17.7000 17.9000 18.0000	44 1 44 532	1 1 1 4
HYENERGY	2,3200	15:00	216	0.00	0.00 %	1089	2.1200	PKC	5027	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	618 600 3100 5000	2.0800 1.4800 0.0300 0.0220	1.4000 1.8000 2.0000 2.0200	200 55 150 3	1 1 1 1
IBCPOLSKA	3,2400	11:43	4	3.13	2.53 %	40	3.0500	3.2200	225	0	1	[+]
IBC	3.13 3.24	2.5100 3.7500	11:42 11:42 11:42 11:42	40 100 40 46	3,2000 3,1700 3,1700 3,1700	1 1 1 1	200 40 40 40	3.0300 3.0000 2.9500 2.9000	3.2400 3.2500 3.2800 3.3000	719 1505 1500 561	5 1 1 2
IBSM	76,2000	12:45	1	77.20	-1.30 %	1	73.4000	76.2000	2	0	0	[+]
IBS	73.40 77.20	69.6000 84.8000	12:42 09:00 09:00 16:44	1 1 1 5	73,4000 77,2000 77,2000 76,4000	1 2 1 1	9 134 11 5	73.0000 72.8000 72.4000 68.0000	76.4000 77.2000 79.8000 80.0000	105 524 24 1129	1 2 1 2
ICECODE	0,2500	11:59	3248	0.25	-3.85 %	6653	0.2440	0.2480	1627	14	4	[+]
ICG	0.25 0.25	0.2000 0.3000	11:59 11:27 17:00 17:00	6752 4100 4 96	0,2500 0,2500 0,2600 0,2600	2 3 1 1	913 10916 1285 10000	0.2420 0.2400 0.2380 0.2340	0.2500 0.2600 0.2620 0.2640	4000 589 60 8154	1 1 1 2
ICPD	0,9200	09:51	80	0.00	0.00 %	100	0.8500	0.9100	100	0	0	[+]
ICD	0.00 0.00	0.7400 1.1000	09:51 09:34 09:29 15:06	50 50 1510 40	0,9100 0,9100 0,9000 0,8900	1 1 1 1	157 100 2100 899	0.8450 0.8000 0.7100 0.7050	0.9200 0.9300 0.9400 0.9500	20 100 90 100	1 1 1 1
IDH	1,9200	17:01	1000	1.82	11.63 %	20	1.9000	1.9200	149	8	17	[+]
IDH	1.82 2.16	1.4600 2.1800	16:40 16:40 16:14 14:53	1000 9 330 300	1,9200 1,9600 1,9600 2,1600	1 1 1 1	50 20 20 20	1.8500 1.8200 1.8000 1.7800	2.1200 2.1600 2.1800 2.2000	1100 2046 1000 20	2 1 1 1
IDMSAPL	0,5100	15:59	1000	0.51	-1.92 %	5000	0.5100	0.5200	5902	1	1	[+]
IDM	0.51 0.51	0.4600 0.5600	15:51 13:23 13:23 11:09	422 6324 85 8	0,5200 0,5000 0,5150 0,5150	1 1 1 1	3000 15000 2082 200	0.5050 0.5000 0.4980 0.4800	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4290	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	4.5800 4.8000 5.0000 5.3000	112 19 376 4161	1 1 2 7
IFIRMA	33,3000	17:04	14	33.15	0.45 %	319	33.3000	33.5500	64	6	189	[+]
IFI	32.70 33.55	29.8500 36.4500	16:49 16:29 16:29 16:29	11 1 6 8	33,3000 33,5500 33,5500 33,5500	1 1 1 4	96 4 43 50	33.0000 32.8000 32.7500 32.7000	33.6000 33.7500 33.8500 34.0000	59 61 60 89	2 1 1 2
IFSA	0,1620	17:01	1594	0.16	0.62 %	18049	0.1585	0.1620	33739	298	48	[+]
IFR	0.16 0.16	0.1355 0.1825	17:01 17:00 17:00 17:00	8406 6849 3151 182	0,1620 0,1620 0,1620 0,1620	3 1 1 1	37196 2500 1964 20000	0.1580 0.1570 0.1560 0.1550	0.1650 0.1670 0.1675 0.1680	5000 3200 4011 14350	1 1 1 1
IGORIA	0,2100	14:24	100	0.21	0.00 %	1000	0.2020	0.2090	1500	0	0	[+]
IGT	0.21 0.21	0.1680 0.2520	12:51 16:06 15:12 14:54	100 1 809 191	0,2100 0,2090 0,2090 0,2090	1 3 1 1	1000 9700 995 1500	0.2000 0.1995 0.1970 0.1965	0.2100 0.2120 0.2160 0.2170	5900 11000 1000 7385	1 1 1 2
IMAGEPWR	2,6400	14:35	1	2.82	0.76 %	99	2.3600	2.5000	430	3	7	[+]
IPW	2.30 3.14	2.2600 3.3800	14:30 14:30 14:30 14:30	160 450 190 100	2,3000 2,4600 2,4800 2,6000	1 1 0 0	450 200 0 0	2.3400 2.3200 0.0000 0.0000	2.8400 2.9800 3.0000 3.1400	190 400 800 75	1 1 1 1
IMCOMPANY	30,9000	16:16	100	32.20	-3.44 %	61	30.9000	31.7000	120	2	57	[+]
IMC	30.90 32.20	29.0000 35.4000	16:07 15:52 15:52 14:55	200 45 30 61	31,7000 31,7000 31,2000 31,7000	1 2 2 1	100 355 7 250	30.8000 30.7000 30.5000 30.4000	32.2000 32.3000 32.5000 32.6000	166 719 89 100	3 1 1 1
IMMGAMES	1,0100	17:00	300	1.01	-0.98 %	527	0.9800	1.0100	1624	19	19	[+]
IMG	0.95 1.01	0.8100 1.2100	15:35 15:03 15:03 15:03	3500 973 500 527	0,9800 0,9800 0,9800 0,9800	1 1 2 1	4650 800 2368 900	0.9700 0.9500 0.9450 0.9350	1.0200 1.0300 1.0500 1.0600	4316 3880 8067 8152	2 3 3 3
IMMOBILE	4,7000	17:00	20	4.75	-1.47 %	141	4.6300	4.7000	1810	11	53	[+]
GKI	4.61 4.75	4.2800 5.2200	16:47 16:45 16:35 16:24	109 91 652 67	4,6300 4,6700 4,6700 4,6700	1 1 2 1	356 700 21 400	4.6200 4.6100 4.6000 4.5600	4.7300 4.7500 4.7700 4.7800	700 4360 20 350	2 2 1 1
IMPERA	1,3000	15:46	7000	1.32	-1.52 %	10000	1.3000	1.3600	3525	14	19	[+]
IMP	1.30 1.36	1.1900 1.4500	15:38 15:31 15:22 15:22	3 280 5208 199	1,3000 1,3600 1,3000 1,3000	1 3 1 2	1000 7152 505 3780	1.2800 1.2500 1.2300 1.1700	1.3700 1.3900 1.4000 1.4400	5528 3049 37019 1600	2 1 2 1
IMS	2,6800	16:41	100	2.76	-2.90 %	1143	2.6700	2.6800	606	1	3	[+]
IMS	2.68 2.76	2.4900 3.0300	16:41 16:37 16:11 16:11	100 10 100 38	2,6800 2,6900 2,6900 2,6900	4 6 4 2	810 2275 378 1100	2.6600 2.6500 2.6400 2.6300	2.7200 2.7300 2.7400 2.7500	100 116 300 1480	1 2 2 3
INC SA	2,4400	17:00	1	2.45	4.27 %	2100	2.4200	2.4400	421	19	45	[+]
INC	2.35 2.45	2.2100 2.6900	16:20 16:08 16:08 15:52	1035 2272 696 304	2,4400 2,4400 2,4400 2,4400	1 1 2 1	1500 300 2091 252	2.4100 2.4000 2.3600 2.3500	2.4500 2.4900 2.5000 2.5300	1927 1 300 1473	3 1 1 1
INCUVO	0,6340	15:44	2000	0.66	-5.37 %	20	0.6280	0.6340	494	10	6	[+]
IVO	0.62 0.66	0.5320 0.7960	15:44 15:44 15:19 15:19	1256 1250 17 16	0,6340 0,6360 0,6460 0,6420	1 1 1 2	20 20 20 1100	0.6240 0.6200 0.6180 0.6160	0.6460 0.6500 0.6520 0.6540	23 840 20 20	2 3 1 1
INFRA	1,9300	12:19	349	1.94	-0.26 %	299	1.8200	1.9200	20	0	1	[+]
IFA	1.82 1.94	1.5500 2.3200	12:19 11:42 09:20 09:00	40 25 15 20	1,9300 1,8200 1,9350 1,9350	1 1 1 1	500 50 50 50	1.8150 1.8100 1.8000 1.7500	1.9300 1.9500 1.9900 2.0000	20 40 393 1800	1 1 2 2
INGBSK	406,0000	17:00	3	418.50	-2.99 %	108	406.0000	410.0000	41	7	3 071	[+]
ING	405.00 418.50	377.0000 460.0000	17:00 17:00 17:00 17:00	4 6 4 3	406,0000 406,0000 406,0000 406,0000	1 4 1 1	34 131 125 1	405.5000 405.0000 404.5000 404.0000	410.5000 411.0000 411.5000 412.0000	49 103 50 5	1 3 2 1
INPRO	8,8000	16:37	38	8.80	1.15 %	50	8.5000	8.8000	362	0	3	[+]
INP	8.45 8.80	7.9500 9.6500	15:52 15:50 15:49 15:49	102 24 200 2	8,4500 8,5000 8,5500 8,5500	3 3 1 4	178 790 200 613	8.4500 8.4000 8.3500 8.3000	8.9000 9.0500 9.1000 9.2000	188 179 614 1700	1 1 1 3
INSTALKRK	39,0000	16:38	8	39.10	-0.26 %	32	38.8000	39.0000	31	1	23	[+]
INK	38.80 39.10	35.2000 43.0000	16:17 14:48 14:15 12:40	2 160 1 28	39,0000 38,9000 39,0000 38,8000	1 1 2 2	72 111 202 161	38.7000 38.6000 38.5000 38.4000	39.2000 39.3000 39.6000 39.7000	48 314 50 80	1 2 1 2
INTERBUD	2,0800	14:44	55	2.19	-5.02 %	800	2.0800	2.1000	72	0	0	[+]
ITB	2.08 2.19	1.9750 2.4000	12:17 09:00 16:49 16:49	17 136 28 230	2,0800 2,1900 2,1900 2,1400	2 1 2 1	333 3 1400 500	2.0600 2.0200 2.0000 1.9900	2.1900 2.2000 2.2100 2.2400	3363 4200 3894 594	2 2 2 1
INTERCARS	619,0000	17:04	5	636.00	-2.67 %	30	619.0000	627.0000	1	21	13 294	[+]
CAR	619.00 640.00	573.0000 699.0000	17:00 17:00 17:00 17:00	8 10 2 3	619,0000 619,0000 619,0000 619,0000	1 3 1 1	10 80 10 3	618.0000 616.0000 610.0000 607.0000	628.0000 629.0000 630.0000 631.0000	9 9 7 59	1 1 1 3
INTERIAPL	8,2000	12:16	2	8.20	1.23 %	263	7.8500	8.2000	251	0	0	[+]
INT	7.85 8.20	6.6000 9.8000	12:16 09:29 13:44 13:30	2 1 254 30	7,8500 8,2000 8,1000 8,1000	4 1 1 2	426 1000 199 510	7.6000 7.5500 7.5000 7.4000	8.3000 8.8000 9.0000 9.2000	40 504 950 1069	1 2 2 2
INTERSPPL	0,4050	17:00	944	0.41	-1.94 %	25	0.4000	0.4050	228	32	13	[+]
IPO	0.40 0.41	0.3720 0.4540	17:00 16:26 16:26 16:25	56 24 24 275	0,4050 0,4060 0,3990 0,3990	1 2 1 2	5701 4258 3000 3048	0.3990 0.3980 0.3960 0.3950	0.4070 0.4080 0.4130 0.4140	1176 42 1432 3934	1 1 1 2
INTM	0,0355	11:24	3929	0.00	0.00 %	484	PKC	PKC	484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0355 0.2200 0.8000 0.9000	3300 1014 15000 13276	1 1 1 1
INTROL	7,9200	16:02	30	7.88	0.51 %	135	7.8800	7.9200	534	1	8	[+]
INL	7.80 7.92	7.1000 8.6600	15:37 14:00 13:18 12:53	80 5 257 1	7,9200 7,9200 7,8800 7,9200	1 2 6 1	20 26 684 1000	7.8600 7.8400 7.8000 7.7600	7.9400 7.9600 7.9800 8.0000	202 100 139 415	1 1 1 3
INTWORKS	1,7900	17:00	266	1.86	-9.60 %	520	1.7000	1.7900	1734	79	141	[+]
IWS	1.70 1.90	1.4900 2.2200	17:00 17:00 17:00 17:00	784 16 50 4	1,7900 1,7900 1,7900 1,7900	2 1 1 2	622 3200 2045 2967	1.6900 1.6800 1.6700 1.6600	1.8000 1.8200 1.8300 1.8500	140 150 1071 1045	1 1 2 1
INVENTION	0,1065	17:00	1	0.10	-0.93 %	1	0.1060	0.1065	10898	47	5	[+]
INM	0.10 0.11	0.0836 0.1250	16:11 15:45 15:17 15:10	1 13 9000 23500	0,1065 0,1060 0,1065 0,1060	2 1 1 1	8005 15000 25000 20000	0.1045 0.1035 0.1030 0.1020	0.1070 0.1075 0.1080 0.1085	9998 4497 25415 21892	1 1 3 2
INVESTEKO	2,1400	12:17	486	2.14	-0.93 %	486	2.0600	2.1400	1014	1	1	[+]
IVE	2.14 2.14	1.7200 2.5600	09:46 14:10 14:10 10:47	180 142 477 240	2,1400 2,1600 2,1600 2,1800	1 1 2 1	600 650 359 348	1.9500 1.9300 1.7400 1.7300	2.2000 2.4800 2.5000 2.6000	470 660 1475 240	1 1 1 1
IPOPEMA	4,3500	12:16	3	4.34	0.23 %	996	4.3000	4.3400	500	2	10	[+]
IPE	4.30 4.35	3.9100 4.7700	12:16 11:41 11:41 11:11	4 113 500 500	4,3000 4,3500 4,3500 4,3400	1 1 1 2	615 500 1 2400	4.1900 4.1800 4.1700 4.1600	4.3500 4.3700 4.3900 4.4000	2802 3000 3000 4000	2 1 1 3
IZOLACJA	4,0600	17:00	2	4.10	-0.98 %	1068	3.9500	4.0600	348	1	4	[+]
IZO	3.94 4.10	3.6900 4.5100	16:05 10:49 10:49 10:49	350 577 25 98	3,9400 3,9700 4,0500 4,0500	1 1 1 1	280 700 4 310	3.9400 3.8700 3.8600 3.8500	4.1000 4.1100 4.1200 4.1500	451 132 2625 100	1 1 1 1
IZOSTAL	3,1800	16:11	2600	3.19	-0.31 %	1500	3.1700	3.2000	2300	22	69	[+]
IZS	3.12 3.23	2.8800 3.5000	16:09 15:32 14:58 14:38	500 300 14 66	3,1800 3,2000 3,1600 3,1600	2 1 1 2	920 750 850 1000	3.1600 3.1500 3.1400 3.1300	3.2100 3.2200 3.2300 3.2400	1284 1479 761 625	3 2 2 2
JRCGROUP	0,1390	15:05	144	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRC	0.00 0.00	0.1120 0.1660	11:00 15:02 15:00 15:00	1 12900 1000 1000	0,1390 0,1200 0,1200 0,1200	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
JRHOLDING	4,5200	17:00	10	4.50	-1.31 %	2801	4.4100	4.5200	80	10	43	[+]
JRH	4.40 4.58	4.0500 4.9500	17:00 17:00 15:53 15:53	10 190 107 500	4,5200 4,5200 4,4000 4,4100	5 1 1 1	2225 10 368 15	4.4000 4.3300 4.3200 4.3100	4.5400 4.5500 4.5600 4.5700	15 830 10 1200	1 1 1 1
JSW	27,1800	17:03	100	27.44	1.49 %	2500	27.1100	27.1800	261	1 159	31 203	[+]
JSW	26.06 27.58	24.7000 30.1800	17:03 17:03 17:01 17:01	48 2391 660 99	27,1800 27,1800 27,1800 27,1800	1 1 1 2	50 14103 161 2356	27.0800 27.0400 27.0300 27.0200	27.2000 27.2200 27.2400 27.2500	406 1313 730 471	2 2 2 2
JUJUBEE	0,6540	16:47	1030	0.71	-8.40 %	1001	0.6900	0.7020	865	7	5	[+]
JJB	0.65 0.71	0.5720 0.8560	16:47 16:47 16:47 13:25	770 1000 200 222	0,6540 0,6580 0,6700 0,7100	1 2 1 1	600 2292 2382 1000	0.6560 0.6540 0.6520 0.6500	0.7040 0.7080 0.7100 0.7120	955 200 800 3000	2 1 1 1
JWWINVEST	3,5200	16:00	510	3.40	3.53 %	3200	3.4800	3.5200	290	8	29	[+]
JWW	3.40 3.52	3.0600 3.7400	15:46 15:46 15:45 15:45	490 10 290 210	3,5200 3,5200 3,5200 3,5000	1 1 1 1	100 200 178 200	3.4100 3.3300 3.3200 3.3100	3.5400 3.5600 3.5800 3.6000	171 1000 1220 720	1 1 1 2
KANCELWEC	2,0200	15:32	434	1.99	0.00 %	250	2.0200	2.0400	1508	1	3	[+]
KPI	1.90 2.02	1.6000 2.3800	15:31 15:31 15:06 15:06	1 315 315 384	1,9300 1,9200 1,9000 1,9100	1 1 1 1	444 534 565 950	1.9100 1.9000 1.7700 1.6600	2.0800 2.1600 2.2000 2.2200	40 468 2056 1826	1 1 1 1
KBJ	18,2000	16:49	131	18.75	-22.22 %	11	18.2000	18.4000	270	11	215	[+]
KBJ	18.10 19.35	15.0000 22.5000	16:43 16:43 16:40 16:40	16 50 80 100	18,1000 18,1500 18,1500 18,2000	1 2 1 1	284 260 188 106	18.1000 18.0500 17.8500 17.6500	18.4500 18.9000 19.0000 19.0500	680 130 202 120	1 1 1 1
KCI	0,8860	15:40	11	0.89	0.68 %	700	0.8700	0.8800	5193	26	23	[+]
KCI	0.86 0.89	0.7980 0.9740	15:40 15:40 15:40 15:40	239 9859 5000 3000	0,8820 0,8640 0,8640 0,8660	1 1 1 1	5000 1000 1509 5000	0.8560 0.8520 0.8500 0.8480	0.8840 0.8860 0.8880 0.8900	4300 5000 4044 3946	1 1 1 1
KERNEL	21,9000	17:03	6	21.50	1.86 %	10000	21.8000	21.9000	1395	19	410	[+]
KER	20.95 22.00	19.3600 23.6500	17:00 17:00 16:49 16:49	1 9 10 1	21,9000 21,9000 21,5500 21,8000	1 1 3 1	498 100 2308 60	21.5500 21.5000 21.4000 21.2500	22.0000 22.1000 22.3000 22.4000	456 190 485 95	3 1 2 3
KETY	1 070,0000	17:00	1	1,080.00	-1.11 %	10	1066.0000	1070.0000	121	11	11 854	[+]
KTY	1,061.00 1,081.00	972.0000 1188.0000	17:00 17:00 17:00 17:00	5 11 25 36	1 070,0000 1 070,0000 1 070,0000 1 070,0000	1 1 1 3	22 1 45 76	1064.0000 1063.0000 1062.0000 1061.0000	1071.0000 1072.0000 1073.0000 1074.0000	10 87 3 10	2 3 2 2
KGHM	317,4000	17:02	10	313.20	-1.55 %	10	317.2000	317.4000	1005	1 192	375 045	[+]
KGH	309.10 318.70	281.9000 344.5000	17:00 17:00 17:00 17:00	1011 15 100 303	317,4000 317,4000 317,4000 317,4000	1 4 1 1	5 10058 510 182	317.0000 316.5000 316.4000 316.3000	317.5000 317.6000 317.7000 317.8000	1696 606 1831 3740	6 1 3 6
KGL	10,5000	16:40	125	10.80	-2.78 %	142	10.1000	10.5000	374	0	1	[+]
KGL	10.50 10.80	9.7500 11.8000	09:00 09:00 16:44 16:38	1 1 175 2	10,8000 10,8000 10,6000 10,8000	2 1 0 0	700 7 0 0	10.0000 5.0000 0.0000 0.0000	10.7000 10.8000 11.0000 11.5000	782 941 1100 100	1 4 2 1
KINOPOL	23,6000	17:00	2	23.10	0.43 %	340	23.5000	23.6000	285	2	55	[+]
KPL	23.10 23.70	20.8000 25.4000	16:48 14:18 14:07 14:07	1 32 6 349	23,6000 23,3000 23,2000 23,2000	1 1 1 1	40 82 394 90	23.4000 23.3000 23.2000 23.1000	23.7000 23.8000 23.9000 24.0000	914 1001 989 316	3 2 3 1
KLEPSYDRA	8,6000	17:00	321	8.40	2.14 %	50	8.5400	8.6000	1520	14	119	[+]
KLE	8.40 8.94	6.7200 10.0500	17:00 16:44 16:36 16:35	555 31 10 204	8,6000 8,6000 8,6000 8,6000	1 2 1 2	477 720 3000 302	8.5200 8.5000 8.4800 8.4600	8.6400 8.6600 8.7000 8.7600	1393 220 2 27	1 1 1 1
KLON	1,3500	09:20	25	1.35	0.00 %	117	1.3000	1.3500	815	0	0	[+]
KLN	1.35 1.35	1.0800 1.6200	09:00 10:00 11:05 09:44	30 30 25 25	1,3500 1,3500 1,3500 1,3500	1 1 1 1	50 50 50 100	1.2000 1.1000 1.0000 0.9000	1.3900 1.4000 1.4500 1.5000	50 50 1399 19050	1 1 1 2
KOGENERA	78,0000	17:02	74	78.00	-0.64 %	15	77.4000	78.0000	126	3	265	[+]
KGN	77.20 78.10	70.2000 85.8000	17:01 17:01 17:01 17:00	15 100 11 63	78,0000 78,0000 78,0000 78,0000	2 6 1 1	237 419 40 1	77.2000 77.0000 76.8000 76.7000	78.1000 78.2000 78.3000 78.4000	86 100 68 217	1 1 2 3
KOMPAP	22,8000	15:19	40	22.80	0.88 %	80	22.8000	23.0000	340	0	1	[+]
KMP	22.60 22.80	20.6000 25.0000	12:17 12:17 10:36 16:27	1 1 2 18	22,8000 22,6000 22,8000 22,6000	2 1 2 2	341 34 1060 599	22.6000 22.4000 22.2000 22.0000	24.8000 25.0000 25.2000 25.4000	399 3908 195 51	1 6 1 1
KOMPUTRON	7,1800	16:32	410	7.14	3.16 %	298	7.1000	7.1800	1131	26	189	[+]
KOM	7.02 7.20	6.4400 7.8400	16:19 16:18 16:18 16:18	500 702 1000 698	7,1800 7,1000 7,1000 7,1000	1 2 1 1	400 191 200 10	7.0800 6.9800 6.9600 6.9400	7.2000 7.2200 7.2400 7.2600	11275 1089 2000 2313	6 2 1 2
KOOL2PLAY	0,8100	16:14	2	0.89	-4.71 %	260	0.7260	0.8100	198	1	1	[+]
K2P	0.72 0.90	0.7120 1.0650	13:30 13:30 13:30 13:30	485 200 15 100	0,7220 0,7240 0,7420 0,7500	1 1 1 1	100 405 1496 100	0.7240 0.7220 0.7200 0.7000	0.8300 0.8500 0.8700 0.8880	200 200 200 585	1 1 1 1
KORBANK	12,2000	16:49	1	11.20	3.39 %	50	11.5000	12.2000	390	1	14	[+]
KOR	11.20 12.20	9.0000 13.4000	16:49 16:42 15:51 15:42	26 124 50 10	12,0000 12,0000 12,0000 11,9000	1 1 1 1	40 25 90 20	11.4000 11.3000 11.1000 10.8000	12.3000 12.4000 12.5000 12.6000	125 292 1010 133	1 1 2 1
KPPD	26,4000	12:26	1	26.00	2.33 %	5	26.0000	26.4000	326	0	4	[+]
KPD	25.80 26.40	23.4000 28.6000	10:51 09:23 09:15 09:00	20 6 120 15	25,8000 26,4000 26,0000 26,0000	2 1 1 2	592 310 60 40	25.8000 25.2000 22.8000 22.2000	26.8000 27.0000 27.2000 27.6000	70 100 80 80	2 1 1 1
KRAKCHEM	0,4380	17:00	1	0.43	-0.23 %	393	0.4180	0.4380	1555	45	19	[+]
KCH	0.41 0.44	0.3860 0.4700	15:57 15:26 15:26 14:40	1000 244 2000 200	0,4200 0,4380 0,4370 0,4380	1 3 1 1	2000 7900 3312 100	0.4130 0.4110 0.4100 0.4060	0.4390 0.4400 0.4440 0.4450	328 2500 3500 1500	1 1 1 1
KRKA	1 010,0000	17:00	1	1,010.00	0.00 %	20	994.0000	1015.0000	1	0	47	[+]
KRK	992.00 1,015.00	910.0000 1110.0000	16:40 15:50 15:31 15:21	1 2 1 4	1 005,0000 998,0000 998,0000 998,0000	1 1 1 1	10 1 4 3	990.0000 986.0000 980.0000 960.0000	1025.0000 1050.0000 1060.0000 1100.0000	2 1 2 6	2 1 1 2
KRUK	490,6000	17:00	3	494.00	-0.89 %	8	490.2000	490.6000	905	14	7 124	[+]
KRU	487.00 495.70	444.6000 543.4000	17:00 17:00 17:00 17:00	7 2 8 8	490,6000 490,6000 490,6000 490,6000	1 1 1 1	9 2 3 9	489.9000 489.6000 489.5000 489.0000	490.7000 490.9000 491.1000 491.3000	50 5 10 2	1 1 2 1
KRVITAMIN	11,4000	12:18	1	11.35	0.88 %	2	11.0500	11.4000	289	0	0	[+]
KVT	11.00 11.40	10.2500 12.4500	12:17 10:24 12:40 12:36	1 2 236 141	11,0000 11,3500 11,3000 11,2500	1 1 2 1	96 2 168 20	11.0000 10.9500 10.9000 10.8500	11.4500 11.5000 11.6000 11.7000	146 514 2 2	2 3 1 1
KSGAGRO	3,8100	16:40	10	3.76	0.26 %	1866	3.7700	3.8100	57	4	13	[+]
KSG	3.76 3.81	3.3900 4.1300	16:35 16:35 16:05 16:05	34 38 31 569	3,7700 3,7800 3,8100 3,8100	3 1 2 1	2722 137 56 1000	3.7600 3.7500 3.7200 3.7100	3.8900 3.9000 3.9200 3.9500	7 4761 9 12	1 1 2 2
KUBOTA	16,1000	16:48	80	15.35	4.89 %	50	15.4000	16.0000	421	2	27	[+]
KUB	15.35 16.20	12.3000 18.4000	16:27 16:27 16:27 16:27	4 21 92 65	16,2000 16,1000 15,9500 15,9000	1 1 2 2	200 50 505 205	15.3500 15.2000 15.0000 14.8000	16.0500 16.1000 16.2000 16.3000	176 495 553 70	1 1 2 1
KUPIEC	1,1500	12:52	560	0.00	0.00 %	800	0.9550	1.1500	72	0	0	[+]
KPC	0.00 0.00	0.9200 1.3800	12:52 11:00 12:37 12:13	440 170 6000 4000	1,1500 1,1500 0,9600 0,9600	2 1 1 1	581 2000 70 2400	0.9500 0.9100 0.9000 0.8400	1.1700 1.1900 1.2000 1.2200	357 800 1000 450	2 1 1 1
LABOCANNA	0,2170	17:00	5	0.21	5.34 %	15091	0.1975	0.2170	1904	64	13	[+]
LCN	0.19 0.22	0.1715 0.2560	16:47 16:47 16:42 16:42	1909 91 155 1000	0,1975 0,2150 0,2180 0,2170	2 3 4 3	9300 3000 4050 9102	0.1970 0.1965 0.1960 0.1955	0.2180 0.2210 0.2220 0.2240	827 495 7015 17500	1 1 2 1
LARQ	1,9550	09:04	50	2.01	-2.25 %	950	1.9550	2.0100	4810	0	0	[+]
LRQ	1.96 2.01	1.8100 2.2100	09:02 14:58 14:14 09:03	10 4200 800 1	2,0100 2,0000 2,0000 2,0000	1 1 1 1	1000 962 2980 537	1.9500 1.8800 1.8600 1.8500	2.0600 2.0900 2.1000 2.1200	819 838 2000 321	2 1 1 1
LEGIMI	36,4000	12:18	1	36.00	-1.62 %	172	35.0000	36.4000	59	0	1	[+]
LEG	35.00 36.40	28.8000 43.2000	12:18 09:25 09:00 12:11	1 36 5 3	35,0000 36,0000 37,0000 37,6000	1 2 2 1	100 150 110 45	34.2000 34.1000 34.0000 33.5000	36.6000 37.0000 37.6000 37.9000	35 164 100 432	1 2 1 4
LENA	2,5100	16:48	159	2.50	0.80 %	6076	2.4900	2.5100	1241	1	2	[+]
LEN	2.49 2.51	2.2500 2.7500	14:18 14:18 12:18 12:18	159 341 4 4	2,5000 2,5000 2,5000 2,4900	4 3 4 2	1638 1950 1806 1510	2.4800 2.4700 2.4600 2.4500	2.5200 2.5300 2.5400 2.5500	2596 3401 1563 2663	3 6 3 4
LENTEX	6,5600	17:00	79	6.52	0.00 %	2	6.5000	6.5600	933	2	15	[+]
LTX	6.48 6.56	5.8800 7.1600	17:00 17:00 17:00 13:52	2 2 2 419	6,5600 6,5600 6,5600 6,4800	5 4 3 4	959 261 359 472	6.4800 6.4600 6.4400 6.4200	6.5800 6.6000 6.6800 6.7000	322 700 633 1100	2 1 1 2
LESS	0,2490	17:00	2	0.25	0.40 %	1000	0.2400	0.2490	4626	77	19	[+]
LES	0.24 0.25	0.2240 0.2720	14:22 14:22 14:22 14:22	3120 100 467 941	0,2410 0,2410 0,2410 0,2410	1 1 1 1	43 20000 9216 1106	0.2370 0.2360 0.2320 0.2260	0.2500 0.2510 0.2520 0.2530	34600 67125 50025 70025	1 4 1 2
LETUS	0,9900	17:00	1	0.93	-4.81 %	519	0.9250	0.9900	305	1	1	[+]
LET	0.93 1.04	0.7400 1.1100	16:40 16:08 12:04 11:47	194 400 500 38	0,9900 0,9250 1,0400 0,9250	1 1 1 1	1087 452 748 500	0.9200 0.8700 0.8650 0.8600	1.0400 1.0500 1.0600 1.0700	595 850 3370 2893	1 1 1 2
LEXBONO	0,1070	09:00	100	0.11	0.00 %	510	0.0970	0.1070	21231	0	0	[+]
LXB	0.11 0.11	0.0860 0.1280	09:00 09:02 14:38 14:34	100 100 200 349	0,1070 0,1070 0,1070 0,1070	1 1 1 1	1988 10000 10000 18000	0.0965 0.0960 0.0955 0.0940	0.1080 0.1120 0.1130 0.1140	10000 500 35000 8561	1 1 1 1
LGTRADE	3,0800	09:00	32	3.08	0.00 %	347	2.9000	3.0800	153	0	0	[+]
LGT	3.08 3.08	2.4800 3.6800	13:50 12:52 12:36 12:07	1 200 335 1	3,0800 3,0800 2,9800 2,9800	1 1 1 1	375 114 10 259	2.8400 2.5200 2.5000 2.4200	3.1000 3.1400 3.1600 3.3600	1919 789 2000 1137	2 1 1 1
LIBET	1,4150	14:11	3500	1.45	-2.41 %	5	1.4050	1.4400	36	4	5	[+]
LBT	1.41 1.45	1.3050 1.5950	12:33 12:33 09:37 09:37	36 9 10 10	1,4100 1,4450 1,4500 1,4500	2 1 1 1	2950 9500 8 780	1.4000 1.3950 1.3800 1.3700	1.4500 1.4550 1.4600 1.4700	1351 3390 165630 8200	1 2 1 1
LMGAMES	0,9800	16:49	1922	0.85	10.61 %	3000	0.9700	0.9780	3000	54	52	[+]
LMG	0.85 0.98	0.6800 1.0150	16:49 16:48 16:48 16:48	3078 1035 1013 1500	0,9800 0,9840 0,9840 0,9820	1 1 2 2	3000 1118 3155 820	0.9100 0.9020 0.9000 0.8980	0.9800 0.9880 1.0000 1.0150	498 500 100 1100	1 1 1 1
LOKATYBUD	1,2000	11:00	20	1.20	0.00 %	50	1.1000	1.2000	1131	0	0	[+]
LBD	1.20 1.20	0.9600 1.4400	11:00 11:00 11:06 15:00	25 25 25 50	1,2000 1,2000 1,2100 1,2100	1 1 2 2	50 100 600 1080	1.0500 1.0000 0.9500 0.9000	1.2100 1.2200 1.2300 1.2400	1150 2149 2179 1248	1 2 2 2
LOKUM	24,6000	10:57	52	24.60	0.00 %	167	24.6000	25.1000	6	0	3	[+]
LKD	24.60 24.60	22.2000 27.0000	09:24 09:00 12:12 16:43	50 28 41 2	24,6000 24,6000 24,6000 24,7000	1 1 2 1	73 55 16 25	24.5000 24.0000 23.8000 23.7000	25.4000 25.5000 25.6000 25.7000	29 178 40 60	2 2 1 1
LPP	20 890,0000	17:00	1	20,650.00	0.63 %	14	20880.0000	20890.0000	41	2	43 531	[+]
LPP	20,480.00 20,910.00	18585.0000 22710.0000	17:00 17:00 17:00 17:00	4 2 9 3	20 890,0000 20 890,0000 20 890,0000 20 890,0000	2 2 2 2	2 3 15 16	20870.0000 20850.0000 20840.0000 20800.0000	20900.0000 20910.0000 20930.0000 20940.0000	3 3 4 13	3 2 2 2
LSISOFT	34,2000	16:22	194	34.40	-1.16 %	156	34.2000	34.4000	193	2	85	[+]
LSI	34.00 34.40	31.0000 37.8000	16:07 16:07 12:18 12:18	200 274 1 1	34,2000 34,2000 34,4000 34,2000	4 2 2 1	386 60 60 73	34.0000 33.8000 33.4000 33.0000	34.6000 34.8000 35.0000 35.4000	25 741 3730 230	1 4 4 1
LTGAMES	7,9600	17:00	10	8.46	-5.91 %	48	7.6000	7.9600	73	1	6	[+]
LTM	7.70 8.46	6.7800 10.1500	17:00 14:42 13:21 11:43	20 2 20 17	7,9600 7,9000 7,8800 7,7000	2 1 1 1	70 93 20 20	7.5400 7.5200 7.3000 7.2000	8.3000 8.4000 8.4600 8.4800	20 20 40 20	1 1 1 1
LUBAWA	9,0850	17:01	31	9.10	1.06 %	615	9.0850	9.1000	202	332	3 039	[+]
LBW	8.95 9.28	8.1900 10.0100	17:00 17:00 17:00 17:00	96 83 87 30	9,0850 9,0850 9,0850 9,0850	1 1 1 1	300 279 250 300	9.0800 9.0650 9.0600 9.0550	9.1100 9.1200 9.1250 9.1350	6 6 579 924	2 2 1 3
LUDUS	0,2840	15:00	1817	0.00	0.00 %	7500	2.6600	PKC	3250	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	5632 10000 2000 10000	0.2280 0.1000 0.0800 0.0700	0.0100 0.2000 0.2900 0.2980	460000 2500 9979 200	1 1 1 1
LUG	2,0000	16:00	50	1.97	1.52 %	6	1.9500	2.0000	1685	1	3	[+]
LUG	1.92 2.00	1.5800 2.3600	12:41 12:10 12:10 12:10	1 38 600 100	2,0000 1,9200 1,9300 1,9400	1 2 1 1	562 1697 2500 825	1.9200 1.9000 1.8800 1.8500	2.0400 2.0600 2.1000 2.2000	500 685 60 200	1 1 1 1
LUKARDI	0,3340	11:05	626	0.33	0.00 %	2744	0.3340	0.4000	2269	2	1	[+]
LUK	0.33 0.33	0.2680 0.4000	11:05 11:27 11:00 15:00	1774 52 20 52	0,3340 0,3340 0,3340 0,3340	1 2 1 1	3900 5516 4788 100	0.3320 0.3300 0.2680 0.2500	0.4020 0.4100 0.4300 0.4540	20 4050 1163 11685	1 1 1 2
M4B	12,7000	11:00	1	0.00	0.00 %	30	6.4000	12.7000	255	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.7000 0.0000 0.0000 0.0000	719 0 0 0	1 0 0 0
MABION	8,2000	17:00	17	8.23	-0.36 %	106	8.1400	8.2000	438	37	298	[+]
MAB	8.11 8.25	7.4100 9.0500	17:00 16:49 16:49 16:45	100 5 90 100	8,2000 8,2000 8,1400 8,2100	2 1 2 4	495 499 634 297	8.1300 8.1200 8.1100 8.1000	8.2100 8.2200 8.2300 8.2400	370 1376 572 932	1 3 1 3
MADKOM	3,1200	16:47	321	3.30	-4.88 %	150	2.9800	3.1200	119	25	85	[+]
MAD	3.12 3.56	2.6400 3.9600	16:22 16:21 16:20 16:13	145 223 315 321	3,3000 3,2800 3,1800 3,1200	1 1 1 3	338 900 541 724	2.9600 2.9000 2.8800 2.8000	3.1800 3.2800 3.3400 3.3600	321 1450 300 890	1 1 1 1
MADMIND	0,3900	17:00	3	0.39	-2.26 %	250	0.3680	0.3900	197	7	3	[+]
MMS	0.37 0.39	0.3160 0.4720	14:22 14:22 11:19 11:19	268 250 204 850	0,3700 0,3700 0,3710 0,3710	1 2 1 2	696 2950 1000 3783	0.3670 0.3640 0.3620 0.3610	0.3950 0.3980 0.3990 0.4000	1000 1679 826 12252	1 2 2 2
MAKARONPL	23,3500	16:49	1	23.65	-1.27 %	1	23.3500	23.4500	20	2	35	[+]
MAK	23.30 23.70	21.3000 26.0000	16:49 16:11 16:11 16:10	18 1 73 26	23,3500 23,5000 23,5000 23,4500	2 2 2 4	37 22 242 243	23.3000 23.2500 23.2000 23.1500	23.5000 23.5500 23.6000 23.6500	19 20 70 200	1 1 3 1
MAKOLAB	7,0000	15:56	100	7.50	-2.78 %	150	6.7000	7.0500	78	6	39	[+]
MLB	6.60 7.50	6.0000 9.0000	15:35 15:34 15:34 15:33	78 148 200 426	6,7000 6,8000 6,8000 7,0500	1 1 2 1	122 3478 1320 90	6.6500 6.6000 6.5000 6.3000	7.1000 7.2000 7.8500 7.9000	499 139 390 850	1 1 1 1
MANGATA	67,2000	15:56	10	68.40	-1.18 %	80	67.2000	67.8000	168	1	44	[+]
MGT	67.20 68.80	61.6000 75.2000	15:27 15:27 14:13 13:55	1 2 35 2	67,2000 67,2000 67,8000 68,0000	3 1 1 1	53 1 1 3	67.0000 66.8000 66.6000 66.4000	68.8000 69.0000 69.2000 69.4000	79 130 30 74	2 2 1 1
MARVIPOL	9,1400	16:41	5	9.18	-0.65 %	200	9.0800	9.1400	320	5	49	[+]
MVP	8.80 9.18	8.2800 10.0500	16:27 15:43 14:49 14:41	1 60 19 21	9,1400 9,0400 9,1400 9,1400	2 2 7 1	154 512 962 160	8.8400 8.8200 8.8000 8.7800	9.1600 9.1800 9.2000 9.2400	2035 1134 328 240	3 4 2 1
MAXCOM	5,0800	17:00	2	5.06	1.60 %	5	4.9200	5.0800	633	2	11	[+]
MXC	4.92 5.08	4.5600 5.5600	15:35 15:35 15:34 15:34	1 4 2150 1	5,0800 5,0600 4,9200 4,9200	1 1 2 1	3 3 9 3	4.9100 4.9000 4.8900 4.8800	5.1000 5.1200 5.1400 5.1800	1305 5 11 4	4 1 2 2
MAXIPIZZA	0,3600	12:47	1310	0.41	-12.20 %	781	0.3620	0.4400	2444	4	1	[+]
MXP	0.36 0.44	0.3280 0.4920	12:34 10:24 10:24 10:18	1310 87 213 500	0,4000 0,4400 0,4100 0,4100	1 2 1 2	3500 426 4000 4842	0.3600 0.3560 0.3540 0.3500	0.4440 0.4500 0.4600 0.4920	4000 6908 30 1398	1 2 1 1
MBANK	1 012,0000	17:00	15	1,050.50	-4.75 %	490	1012.0000	1012.5000	120	30	30 783	[+]
MBK	1,010.50 1,051.00	945.6000 1155.5000	17:00 17:00 17:00 17:00	11 1 2 1	1 012,0000 1 012,0000 1 012,0000 1 012,0000	1 4 5 14	20 33 34 688	1011.5000 1011.0000 1010.5000 1010.0000	1013.0000 1013.5000 1014.0000 1014.5000	49 28 73 49	2 2 2 2
MBFGROUP	5,1000	17:01	50	4.99	0.00 %	800	5.0000	5.1000	439	0	0	[+]
MBF	4.99 5.10	4.0000 5.9800	16:46 16:46 15:04 14:26	2 10 10 13	5,1000 5,0800 4,9900 4,9900	2 1 1 3	68 400 2 606	4.9900 4.9800 4.9500 4.9400	5.1200 5.1400 5.1600 5.2400	53 186 177 101	1 1 1 2
MBWS	11,1500	16:18	1	11.40	-4.70 %	1000	7.0000	11.7000	86	0	3	[+]
MBW	11.15 11.40	10.3000 12.5000	15:30 09:02 09:03 09:01	268 2 2 2	11,2500 11,4000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	27,6000	16:06	150	28.00	-0.72 %	3927	27.6000	27.9000	842	16	454	[+]
MCI	27.60 28.00	25.2000 30.8000	16:05 16:05 16:05 15:58	150 116 2619 300	27,9000 27,8000 27,8000 27,8000	2 2 5 1	43 51 2580 200	27.5000 27.4000 27.3000 27.2000	28.0000 28.1000 28.2000 28.3000	623 201 171 200	4 2 1 1
MDIENERGIA	0,7680	16:49	15	0.77	0.26 %	29	0.7580	0.7680	91	0	0	[+]
MDI	0.76 0.77	0.6920 0.8440	16:00 15:39 13:45 12:21	3 1 15 20	0,7680 0,7580 0,7680 0,7680	3 3 2 2	130 817 100 57	0.7560 0.7540 0.7520 0.7500	0.7720 0.7780 0.7840 0.7860	500 7 497 483	1 1 1 1
MEDAPP	0,2220	15:29	986	0.28	-25.50 %	17470	PKC	PKC	6628	156	37	[+]
MDA	0.22 0.28	0.1785 0.2670	15:28 15:28 15:25 15:24	10256 9175 11000 9299	0,2220 0,2220 0,2220 0,2220	3 2 5 1	5600 9000 30778 10	0.2400 0.2300 0.2220 0.2210	0.2150 0.2400 0.2440 0.2500	15472 30000 11911 130000	1 1 1 2
MEDCAMP	0,7100	17:00	714	0.73	-6.58 %	1248	0.7100	0.7600	1328	8	6	[+]
MDP	0.71 0.76	0.5850 0.8750	17:00 16:41 16:28 16:28	15 1 2 2000	0,7100 0,7200 0,7100 0,7200	1 2 2 1	2042 2520 3266 999	0.7050 0.7000 0.6800 0.6550	0.7700 0.7900 0.8000 0.8100	3 3461 4620 2000	1 2 3 1
MEDICALG	32,1500	17:04	3	32.60	-1.08 %	30	31.9000	32.1500	200	17	541	[+]
MDG	31.90 33.00	29.3500 35.8500	17:01 17:00 17:00 17:00	25 146 4 10	32,1500 32,1500 32,1500 32,1500	2 7 7 1	180 754 2026 80	31.8500 31.8000 31.7000 31.6500	32.3500 32.4500 32.5000 32.5500	1 5 64 60	1 1 2 1
MEDICOBIO	0,5000	16:49	111	0.49	1.42 %	900	0.4840	0.4900	1000	38	19	[+]
MDB	0.48 0.50	0.3940 0.5900	16:48 16:48 16:48 16:48	111 111 22 89	0,5000 0,5000 0,5000 0,4990	1 1 1 2	600 446 583 750	0.4830 0.4770 0.4760 0.4740	0.5000 0.5080 0.5100 0.5260	1574 3000 1800 6000	1 1 1 2
MEDINICE	40,0000	17:01	13	39.50	2.04 %	160	39.7000	40.0000	10	78	3 163	[+]
ICE	39.20 42.00	35.5500 43.4500	17:01 17:01 17:01 17:00	7 50 299 201	40,0000 40,0000 40,0000 40,0000	2 2 1 1	105 506 100 50	39.6500 39.6000 39.3000 39.2500	40.2500 40.4000 40.6000 40.7000	100 29 155 68	1 1 3 1
MEDTECH	0,4060	17:00	1000	0.36	12.78 %	1000	0.4000	0.4060	7727	658	268	[+]
MDT	0.36 0.43	0.2880 0.4300	16:49 16:49 16:49 16:49	809 185 3 3	0,4100 0,4090 0,4080 0,4070	1 1 1 3	31 1000 12567 78879	0.3950 0.3920 0.3910 0.3800	0.4100 0.4110 0.4120 0.4150	12457 5000 10000 12000	2 1 1 1
MEGAPIXEL	1,5900	15:00	30	1.59	0.00 %	680	1.5900	1.6400	25	0	0	[+]
MPS	1.59 1.59	1.2800 1.9000	11:00 11:00 11:05 11:00	15 25 10 5	1,5900 1,5900 1,6200 1,6200	1 1 2 1	25 50 51 100	1.5800 1.5600 1.5400 1.5300	1.6800 1.7000 1.8000 1.8800	30 25 100 189	1 1 1 2
MENNICA	48,1000	17:02	20	49.80	-1.64 %	148	48.0000	48.1000	54	3	133	[+]
MNC	47.70 49.80	44.9000 54.6000	17:00 17:00 17:00 17:00	22 7 19 48	48,1000 48,1000 48,1000 48,1000	2 5 2 1	127 427 42 1	47.6000 47.5000 47.4000 47.2000	48.6000 48.7000 49.2000 49.3000	428 40 35 137	2 1 2 1
MENNICASK	91,0000	17:00	25	86.60	4.60 %	15	89.4000	91.0000	217	2	202	[+]
MNS	86.60 92.20	69.4000 103.5000	16:47 16:32 16:29 16:16	1 1 5 28	91,0000 91,0000 89,4000 91,0000	2 2 1 1	47 39 5 15	89.2000 89.0000 87.6000 87.2000	91.4000 92.0000 92.2000 93.0000	10 247 102 1	1 2 1 1
MENTZEN	31,2500	16:05	13	31.90	-0.48 %	6	31.2000	31.2500	46	0	5	[+]
XDD	31.15 31.95	25.5500 38.2500	16:05 14:43 14:29 13:33	5 2 7 30	31,3000 31,2500 31,2500 31,4000	3 3 1 2	28 142 100 21	31.1500 31.1000 31.0500 31.0000	31.4000 31.5500 31.6000 31.7000	82 6 19 5	1 2 3 1
MERA	1,2000	09:00	10	1.20	0.00 %	100	1.0800	1.2000	825	0	0	[+]
MER	1.20 1.20	0.9600 1.4400	15:53 09:12 15:18 15:18	10 8 100 20	1,2000 1,1000 1,1000 1,1200	1 1 1 1	598 100 200 200	1.0700 1.0600 1.0400 1.0200	1.2300 1.2400 1.2500 1.2600	100 100 100 100	1 1 1 1
MERCATOR	40,6500	17:00	19	41.00	-0.73 %	214	40.6500	40.9000	14	3	134	[+]
MRC	40.60 41.00	36.9000 45.1000	17:00 17:00 16:49 16:49	2 3 29 2	40,6500 40,6500 40,7500 40,7500	3 4 9 2	1184 107 1363 101	40.6000 40.5500 40.5000 40.4500	41.0000 41.0500 41.1000 41.2000	575 344 524 278	5 3 2 5
MERCOR	19,8000	17:00	66	19.90	-0.50 %	111	19.7000	19.8000	49	1	27	[+]
MCR	19.80 19.90	17.9500 21.8000	16:43 16:37 16:36 16:36	14 4 26 10	19,8000 19,8000 19,8000 19,8000	1 2 4 1	111 222 183 100	19.6000 19.5500 19.5000 19.4000	19.9000 20.0000 20.1000 20.2000	797 111 68 2	1 1 2 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	80000	0.0130	PKC	28168	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	0.1500 0.1700 0.2000 0.7100	4000 9100 8489 12084	1 3 1 1
MEXPOLSKA	4,0200	17:01	2	3.94	0.75 %	800	3.8900	4.0200	547	21	81	[+]
MEX	3.82 4.02	3.5500 4.3300	16:34 16:27 16:27 16:22	10 319 500 8	4,0200 3,9500 3,9500 3,9500	3 1 1 6	2174 63 400 3070	3.8500 3.8200 3.8100 3.8000	4.0300 4.0400 4.0600 4.1200	1960 260 300 2000	1 1 1 2
MFO	37,0000	16:37	169	37.50	-2.37 %	10	36.9000	37.0000	87	2	86	[+]
MFO	36.70 37.50	33.8000 41.2000	16:24 16:24 15:51 15:50	1 12 100 200	37,2000 37,2000 37,0000 37,0000	4 5 1 1	149 319 273 53	36.7000 36.6000 36.5000 36.4000	37.1000 37.3000 37.4000 37.7000	89 470 250 200	1 3 1 1
MGAMES	2,5200	13:13	830	2.52	-3.08 %	200	2.5200	2.5800	637	7	17	[+]
MGS	2.50 2.52	2.0200 3.0200	12:56 12:56 11:42 11:41	2 998 202 150	2,5000 2,5000 2,5000 2,5000	2 1 1 1	241 414 348 860	2.5000 2.4200 2.1200 2.0400	2.5900 2.6000 2.6800 2.6900	212 385 300 125	2 1 2 1
MILISYS	0,3590	17:00	1362	0.34	5.59 %	200	0.3380	0.3590	2817	150	53	[+]
MLM	0.33 0.36	0.2720 0.4080	17:00 17:00 16:49 16:36	3000 2734 25 200	0,3590 0,3590 0,3580 0,3580	3 1 1 1	5130 55 55 61	0.3370 0.3360 0.3320 0.3270	0.3600 0.3620 0.3650 0.3670	35851 5034 52 6858	4 2 1 1
MILITARY	0,4620	17:00	3000	0.49	-5.71 %	3000	0.4510	0.4620	40	127	59	[+]
MIG	0.44 0.49	0.3920 0.5880	17:00 17:00 17:00 16:49	950 25 25 10	0,4620 0,4620 0,4620 0,4640	1 1 1 1	4317 25 5602 25	0.4500 0.4480 0.4470 0.4460	0.4640 0.4660 0.4690 0.4700	8025 25 25 25	2 1 1 1
MILKILAND	1,8700	17:02	951	1.91	-2.09 %	1000	1.8650	1.8850	6256	91	171	[+]
MLK	1.85 1.92	1.7150 2.0900	17:00 17:00 16:49 16:34	549 96 2000 1007	1,8700 1,8700 1,8800 1,8850	1 2 7 2	750 33070 27400 2014	1.8600 1.8550 1.8500 1.8450	1.8900 1.8950 1.9000 1.9050	1000 3500 2650 500	1 2 2 1
MILKPOL	0,7500	11:01	450	0.00	0.00 %	0	0.0000	0.9500	350	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.9600 0.9800 1.0000 1.3000	2000 400 10000 9902	1 1 1 1
MILLENNIUM	16,8500	17:02	19	17.80	-4.91 %	49358	16.8500	16.9500	1285	1 379	23 294	[+]
MIL	16.64 17.80	16.0200 19.5800	17:00 17:00 17:00 17:00	873 1400 4932 590	16,8500 16,8500 16,8500 16,8500	1 6 1 1	40 7260 500 200	16.8200 16.8000 16.7700 16.7600	16.9600 16.9700 16.9800 17.0000	1322 1884 2251 7845	1 2 2 4
MILTON	0,7350	16:45	99	0.71	1.38 %	1125	0.7100	0.7350	1794	13	9	[+]
MTN	0.70 0.74	0.5650 0.8450	16:32 16:31 16:29 16:29	250 17 2 1	0,7250 0,7300 0,7300 0,7300	1 2 2 3	1111 3428 3766 2566	0.7050 0.7000 0.6950 0.6900	0.7400 0.7450 0.7500 0.7600	2634 4000 57690 1974	1 1 2 1
MINERAL	0,8400	16:24	820	0.88	-4.55 %	680	0.8250	0.8400	380	4	3	[+]
MND	0.82 0.88	0.7000 1.0500	14:50 14:11 14:11 12:32	1 410 120 1	0,8400 0,8150 0,8150 0,8750	2 1 2 1	6220 40 2225 274	0.8200 0.8150 0.8100 0.8050	0.8750 0.8800 0.8850 0.8950	800 2169 300 720	2 1 1 1
MIRACULUM	0,7500	17:00	50	0.74	0.00 %	6	0.7400	0.7500	1026	3	2	[+]
MIR	0.74 0.76	0.6640 0.8080	11:19 11:13 10:33 10:30	4 120 3000 2	0,7500 0,7500 0,7380 0,7560	1 1 1 2	5987 2400 2200 14000	0.7360 0.7340 0.7220 0.7200	0.7540 0.7560 0.7580 0.7600	1400 8937 1880 7000	1 1 1 1
MIRBUD	13,4400	17:00	1	13.39	0.37 %	37	13.4100	13.4400	1016	72	964	[+]
MRB	13.26 13.49	12.0600 14.7200	17:00 17:00 17:00 17:00	9 171 90 43	13,4400 13,4400 13,4400 13,4400	4 1 1 1	941 100 20 2000	13.4000 13.3900 13.3800 13.3500	13.4500 13.4700 13.4800 13.4900	5100 363 607 110	2 1 2 1
MLPGROUP	96,0000	16:40	4	98.00	-2.44 %	56	94.6000	96.0000	69	1	121	[+]
MLG	90.20 98.00	88.2000 107.5000	16:40 16:33 14:00 12:22	26 2 3 1	96,0000 96,0000 96,0000 96,6000	1 1 1 2	120 12 67 95	94.0000 93.0000 91.8000 91.0000	96.4000 96.6000 96.8000 97.0000	51 147 79 139	1 2 3 2
MLSYSTEM	19,6000	17:00	10	19.96	-1.80 %	1	19.6000	19.6600	7097	39	773	[+]
MLS	19.50 20.00	17.9800 21.9500	17:00 16:45 16:45 16:45	1 50 80 99	19,6000 19,5600 19,5600 19,5000	1 1 1 1	25 456 250 250	19.5600 19.5000 19.4800 19.4400	19.7800 19.8000 19.8400 19.8800	60 250 300 709	1 1 1 4
MMCPL	10,1000	09:59	1	0.00	0.00 %	109	9.2500	9.5000	25	0	0	[+]
MMC	0.00 0.00	8.1000 12.1000	09:34 09:33 09:33 09:29	79 6 25 103	8,2000 9,0000 9,5000 9,8000	1 1 1 1	266 165 8 95	8.2000 8.1000 8.0000 7.0000	9.8500 9.9000 10.2000 10.5000	78 102 885 96	1 1 1 1
MOBRUK	371,0000	17:00	77	373.00	-0.54 %	1	369.5000	371.0000	105	3	1 028	[+]
MBR	365.50 374.00	336.0000 410.0000	17:00 17:00 17:00 17:00	13 10 2 10	371,0000 371,0000 371,0000 371,0000	1 2 1 1	4 3 12 17	369.0000 368.5000 368.0000 367.5000	372.0000 372.5000 373.0000 374.0000	27 17 87 78	4 1 8 7
MOJ	1,5300	13:18	209	1.53	0.00 %	1779	1.5300	1.5900	850	0	0	[+]
MOJ	1.53 1.53	1.3800 1.6800	12:33 15:01 15:01 09:00	12 293 485 15	1,5300 1,5900 1,5900 1,5900	3 1 1 1	6030 432 1000 468	1.5000 1.4600 1.4300 1.4100	1.6000 1.6400 1.6500 1.6800	4926 404 39 1121	1 1 1 1
MOL	41,2600	16:49	76	42.00	-2.04 %	40	41.0000	41.3800	100	2	77	[+]
MOL	40.66 42.50	37.8000 46.2000	16:49 16:49 16:45 16:44	44 1 1 1	41,2400 41,2400 41,2600 41,2600	1 2 1 3	25 55 17 53	40.9000 40.8000 40.5200 40.5000	41.5000 42.5000 43.0000 44.0000	600 35 500 10	1 1 1 1
MOLECURE	7,3700	17:02	2	7.38	-0.41 %	1193	7.1000	7.3800	20048	11	79	[+]
MOC	7.10 7.38	6.6500 8.1100	16:48 16:47 16:47 16:47	160 1 100 51	7,3700 7,3700 7,3000 7,3000	1 2 1 1	6 56 110 25	7.0900 7.0800 7.0600 7.0500	7.4000 7.4400 7.4500 7.4600	10 391 225 384	1 2 1 2
MONNARI	7,0800	16:31	3	7.00	0.00 %	18	7.0000	7.0800	697	3	22	[+]
MON	6.98 7.08	6.3000 7.7000	13:01 13:00 12:53 12:53	21 210 139 108	7,0800 7,0600 7,0800 7,0800	2 4 1 2	180 1070 400 139	6.9800 6.9600 6.9400 6.9200	7.1000 7.1400 7.1800 7.2000	6168 257 1677 2180	4 1 3 4
MOONLIT	0,2020	15:00	289	0.20	1.00 %	2115	0.2080	0.2400	2998	16	3	[+]
MLT	0.20 0.20	0.1620 0.2420	15:00 15:00 15:00 15:00	3900 811 1000 5000	0,2020 0,2020 0,2020 0,2020	1 1 3 1	3000 430 32202 20000	0.2060 0.2020 0.2000 0.1620	0.2500 0.2680 0.3760 0.4900	5000 6000 1818 2500	1 1 1 1
MOSTALPLC	15,5500	16:00	5	16.20	-3.42 %	220	15.1000	15.4500	160	7	113	[+]
MSP	14.75 16.20	14.6000 17.8000	15:57 15:56 15:35 15:35	30 100 160 275	15,1500 15,1500 15,0000 14,9500	2 2 3 1	1332 335 721 100	15.0000 14.8500 14.8000 14.7000	15.5000 15.5500 15.6000 15.6500	585 410 111 111	2 4 1 1
MOSTALWAR	7,7200	17:00	6	7.74	-0.77 %	5	7.6200	7.7200	158	2	19	[+]
MSW	7.60 7.74	6.9800 8.5000	17:00 16:45 15:37 15:37	36 1 220 926	7,7200 7,6800 7,7400 7,6000	1 1 1 1	2074 211 300 287	7.6000 7.5800 7.5600 7.5400	7.7400 7.7600 7.7800 7.8000	249 650 900 1136	1 1 1 2
MOSTALZAB	6,4700	17:00	355	6.53	-1.07 %	8638	6.4700	6.5000	307	21	136	[+]
MSZ	6.40 6.54	5.8800 7.1800	17:00 17:00 17:00 17:00	1000 7 1597 7	6,4700 6,4700 6,4700 6,4700	1 1 2 2	2 10 750 883	6.4500 6.4200 6.4100 6.4000	6.5100 6.5200 6.5300 6.5400	3000 260 2000 2696	1 2 1 3
MOVIEGAMES	9,2800	17:00	2	9.28	0.43 %	15	9.0700	9.2800	251	3	31	[+]
MOV	9.06 9.29	8.3600 10.2000	17:00 16:49 16:03 15:45	1 168 2 15	9,2800 9,2200 9,2200 9,0600	1 2 1 1	35 27 5 100	9.0600 9.0000 8.9200 8.8900	9.2900 9.3500 9.3600 9.3800	551 182 20 20	1 4 1 1
MPAY	0,3180	17:00	5	0.32	-0.47 %	421	0.3040	0.3180	1195	78	24	[+]
MPY	0.30 0.32	0.2590 0.3880	17:00 16:48 16:17 16:03	395 500 83 500	0,3180 0,3040 0,3175 0,3000	1 5 1 1	100 7753 2900 2800	0.3010 0.3000 0.2970 0.2945	0.3190 0.3200 0.3220 0.3225	1810 12600 100 2328	1 3 1 1
MPLVERBUM	7,4000	14:43	7	0.00	0.00 %	2	7.1000	7.1500	605	0	0	[+]
VER	0.00 0.00	5.9500 8.8500	14:36 09:54 15:40 11:21	207 8 100 30	7,4000 7,1000 7,4000 7,4500	1 1 1 1	2 15 220 98	7.0000 6.8000 6.5000 6.4500	7.4500 8.5000 8.9500 9.0000	948 30 229 79	1 1 2 1
MSM	6,3000	13:14	1	6.42	-2.17 %	100	6.0200	6.2800	150	1	4	[+]
MSM	5.90 6.42	5.1400 7.7000	13:10 12:11 12:06 12:05	7 3 297 3	6,0000 6,3000 6,3000 6,3000	2 2 2 1	147 105 304 236	6.0000 5.9000 5.8400 5.8200	6.3000 6.3600 6.4400 6.4600	197 525 483 377	1 1 2 1
MURAPOL	43,2000	17:00	1	43.50	-0.92 %	11	43.2000	43.4000	219	10	438	[+]
MUR	43.00 43.50	39.1500 47.8500	16:49 16:49 16:45 16:45	13 2 139 90	43,2000 43,4000 43,4000 43,3500	1 1 12 1	25 20 1392 1	43.1000 43.0500 43.0000 42.9500	43.5000 43.6000 43.6500 43.7000	396 100 13 1218	2 3 1 3
MUZA	8,4000	12:25	2	8.10	0.00 %	98	8.1000	8.4000	893	0	0	[+]
MZA	8.10 8.40	7.3000 8.9000	12:25 09:00 11:49 14:30	2 30 30 420	8,1000 8,4000 8,4000 8,1000	2 1 1 1	974 2 125 400	8.0000 7.9000 7.6400 7.5000	8.7000 9.0000 9.9000 10.0000	1000 75 111 45	1 1 1 1
MWTRADE	2,6200	15:58	500	2.76	-5.76 %	704	2.5200	2.6400	379	4	10	[+]
MWT	2.62 2.76	2.5000 3.0200	15:58 15:52 15:52 15:52	260 700 1000 800	2,6200 2,6200 2,6200 2,6400	1 2 5 0	1000 1200 1500 0	2.5000 2.4200 2.3000 0.0000	2.6600 2.7200 2.7600 2.7800	1000 960 1000 574	1 1 1 2
NANOGROUP	2,6700	17:04	528	2.58	2.89 %	1607	2.6400	2.6700	389	181	483	[+]
NNG	2.56 2.74	2.3200 2.8300	17:00 17:00 17:00 16:40	900 287 746 4	2,6700 2,6700 2,6700 2,6800	1 1 1 2	921 1000 1000 1005	2.6200 2.6150 2.6100 2.6000	2.6750 2.6800 2.6900 2.6950	1079 61 392 5047	1 1 1 4
NEPTIS	15,0000	14:21	78	15.20	-1.32 %	77	15.0000	15.3000	540	0	5	[+]
YAN	15.00 15.30	13.7000 16.7000	13:50 13:48 11:47 11:35	10 120 1 102	15,0000 15,3000 15,3000 15,3000	2 2 1 1	11 118 550 30	14.9000 14.8000 14.7000 14.5000	15.4000 15.5000 15.6000 15.7000	239 340 195 90	2 1 1 2
NESTMEDIC	0,6800	17:00	699	0.67	1.49 %	3050	0.6350	0.6800	2372	26	17	[+]
NST	0.64 0.68	0.5400 0.8000	17:00 17:00 17:00 17:00	800 1500 2000 1	0,6800 0,6800 0,6800 0,6800	1 2 1 2	1000 2071 2000 2500	0.6300 0.6250 0.6200 0.6150	0.6900 0.6950 0.7000 0.7050	11916 4100 3000 3000	3 2 1 1
NEUCA	769,0000	17:00	109	769.00	-0.77 %	1	763.0000	769.0000	22	1	899	[+]
NEU	760.00 773.00	693.0000 845.0000	17:00 17:00 17:00 17:00	4 2 3 3	769,0000 769,0000 769,0000 769,0000	2 6 3 2	2 125 20 12	761.0000 760.0000 759.0000 758.0000	770.0000 773.0000 774.0000 775.0000	35 7 8 987	3 1 2 4
NEWAG	127,0000	17:00	31	127.80	-0.78 %	64	125.6000	127.0000	2571	10	1 304	[+]
NWG	124.00 128.00	115.2000 140.4000	17:00 17:00 17:00 17:00	12 8 15 14	127,0000 127,0000 127,0000 127,0000	1 3 1 2	100 207 122 163	125.4000 125.0000 124.8000 124.6000	127.2000 127.6000 127.8000 128.0000	88 100 314 1901	1 1 2 13
NEXITY	1,0500	12:20	6	1.12	-6.25 %	445	1.0500	1.0600	200	12	13	[+]
NXG	1.04 1.12	1.0100 1.2300	12:20 11:46 11:14 11:00	19 100 10 4614	1,0500 1,0500 1,0500 1,0400	1 5 4 3	30 1920 2710 701	1.0400 1.0300 1.0200 1.0100	1.0700 1.0800 1.0900 1.1000	200 200 250 200	1 1 1 1
NIEWIADOW	14,4600	17:02	288	14.88	-1.77 %	100	14.3600	14.4600	212	62	889	[+]
GNS	14.20 14.88	11.9200 17.8400	17:02 17:00 17:00 17:00	212 438 62 15	14,4600 14,4600 14,4600 14,4600	1 2 2 3	702 501 224 2544	14.3200 14.2400 14.2200 14.2000	14.4800 14.5000 14.5400 14.5600	699 1504 125 300	2 2 1 1
NOCTILUCA	91,4000	17:00	10	92.00	-0.65 %	65	91.0000	91.4000	50	1	88	[+]
NCL	90.40 92.00	82.8000 101.0000	16:21 15:53 15:52 15:46	4 4 1 4	91,4000 90,4000 90,6000 91,4000	5 5 13 2	426 83 368 11	90.4000 90.2000 90.0000 89.8000	91.6000 92.0000 92.8000 93.0000	118 907 42 126	1 2 2 3
NOOBZ	16,6000	11:30	50	16.70	0.00 %	189	16.6000	17.2000	45	0	4	[+]
NOB	16.60 16.70	13.4000 20.0000	11:24 11:24 17:00 17:00	192 25 9 1	16,6000 16,7000 16,6000 16,6000	1 1 1 2	19 55 60 140	16.5000 16.4000 16.1000 16.0000	17.3000 17.5000 17.6000 17.8000	47 25 60 50	1 1 1 1
NOTORIA	8,3500	16:38	17	0.00	0.00 %	33	8.1000	8.3500	1271	0	0	[+]
NTS	0.00 0.00	6.7000 10.0000	16:16 16:12 16:10 16:09	36 220 25 31	9,0500 9,2500 9,3000 9,5500	1 1 1 1	62 260 41 64	8.0500 8.0000 7.7500 7.7000	8.4000 9.7000 9.7500 10.3000	240 127 95 1333	1 1 1 1
NOVAINV	0,5780	16:31	1	0.58	0.35 %	4000	0.5700	0.5780	49	37	21	[+]
NOV	0.57 0.58	0.4660 0.6980	15:19 14:00 14:00 12:57	2000 3000 50 69	0,5700 0,5700 0,5700 0,5680	1 1 1 1	1575 50 2300 3000	0.5680 0.5650 0.5640 0.5630	0.5790 0.5800 0.5810 0.5820	1000 450 2192 1700	2 1 1 1
NOVAVISGR	0,9190	15:40	1	0.92	-0.97 %	3684	0.9190	0.9370	526	11	10	[+]
NVG	0.92 0.94	0.8280 1.0100	15:05 15:05 15:05 15:05	515 500 1000 731	0,9190 0,9190 0,9190 0,9190	1 1 1 1	20 12 250 20	0.9180 0.9170 0.9160 0.9150	0.9380 0.9400 0.9420 0.9440	2175 250 1550 6070	2 1 1 2
NOVITA	97,8000	16:46	20	97.80	0.20 %	3	96.0000	98.0000	50	0	18	[+]
NVT	96.00 97.80	88.2000 107.5000	16:46 16:46 16:46 16:43	24 2 100 1	97,8000 97,6000 97,6000 97,4000	1 2 1 3	1 30 16 215	95.8000 95.4000 95.2000 95.0000	98.2000 98.4000 98.8000 99.0000	20 105 4 5	1 2 1 1
NTCAPITAL	0,6600	17:01	1098	0.64	3.45 %	8841	0.6400	0.6600	5970	15	10	[+]
NTC	0.62 0.66	0.5760 0.7000	16:49 16:49 16:49 16:49	1902 98 500 852	0,6600 0,6600 0,6600 0,6600	1 1 1 3	850 2500 556 5100	0.6360 0.6140 0.6100 0.6020	0.6700 0.6740 0.6800 0.6860	149293 7191 8500 3030	3 1 3 3
NTTSYSTEM	11,8000	17:00	300	12.20	-4.45 %	388	11.7500	11.8000	158	8	95	[+]
NTT	11.80 12.20	11.0000 13.4000	17:00 17:00 17:00 17:00	585 414 11 2	11,8000 11,8000 11,8000 11,8000	1 2 1 3	853 400 350 477	11.6500 11.5500 11.1500 11.1000	12.0500 12.1000 12.1500 12.2000	100 90 100 500	1 1 1 1
NTVSA	0,1700	12:16	110	0.00	0.00 %	650	0.1700	0.1770	1000	0	0	[+]
NTV	0.00 0.00	0.1360 0.2040	10:07 10:20 16:11 10:16	100 100 240 100	0,1780 0,1780 0,1700 0,1780	1 1 1 1	1000 548 1800 6	0.1600 0.1550 0.1530 0.1500	0.1780 0.1800 0.1820 0.1850	674 10000 102235 3183	1 1 2 2
NWAI	28,0000	16:26	551	28.50	-1.75 %	84	27.9000	29.0000	79	6	174	[+]
NWA	27.90 29.40	22.8000 34.2000	15:25 14:02 13:38 13:08	100 5 15 4334	28,0000 27,9000 28,0000 28,0000	1 4 1 2	100 325 200 110	27.8000 27.7000 27.6000 27.5000	29.4000 29.5000 29.7000 29.8000	500 5000 21 100	1 1 1 1
ODLEWNIE	13,9000	17:00	129	14.40	-3.47 %	120	13.9000	14.1500	4	20	278	[+]
ODL	13.65 14.50	13.0000 15.8000	16:46 16:46 16:43 16:42	131 69 1 3	14,1000 14,1000 14,1000 13,9000	2 1 2 1	1556 220 450 100	13.8500 13.8000 13.7000 13.6500	14.2500 14.3000 14.5000 14.6000	300 300 2152 385	1 1 6 2
OLYMP	0,2320	17:00	50	0.22	-0.43 %	100	0.2170	0.2320	305	1	0	[+]
OLY	0.22 0.23	0.1740 0.2600	17:00 16:20 16:20 16:20	450 15 1 4	0,2320 0,2160 0,2190 0,2190	1 4 2 2	90 3009 920 3053	0.2160 0.2140 0.2130 0.2120	0.2330 0.2340 0.2350 0.2360	1864 6846 5300 1800	2 3 2 2
ONDE	9,7800	17:00	1830	9.87	-1.11 %	8170	9.7800	9.7900	35	17	168	[+]
OND	9.76 9.87	8.8900 10.8400	17:00 17:00 16:47 15:21	318 4 10 70	9,7800 9,7800 9,7600 9,7600	1 2 2 1	140 135 450 200	9.7600 9.7400 9.6800 9.6700	9.8000 9.8200 9.8500 9.8600	300 2100 176 700	1 1 1 1
ONE2TRIBE	0,2800	15:36	236	0.28	0.00 %	278	0.2680	0.2800	51333	0	0	[+]
O2T	0.28 0.28	0.2240 0.3360	14:25 13:23 13:23 10:13	100 4491 9 1000	0,2800 0,2700 0,2700 0,2840	2 1 1 1	3000 2009 6660 2000	0.2660 0.2640 0.2620 0.2600	0.2820 0.2840 0.2860 0.2900	1793 8757 11491 6328	2 2 1 2
ONEMORE	2,4850	17:00	397	2.49	-0.60 %	13505	2.4500	2.4850	1353	93	228	[+]
OML	2.42 2.50	1.9880 2.9800	16:46 16:46 16:46 16:46	1100 1100 200 700	2,4900 2,4900 2,4850 2,4850	2 1 1 3	341 900 3000 4175	2.4450 2.4350 2.4300 2.4200	2.4900 2.4950 2.5000 2.5700	2800 5827 38302 900	1 2 3 2
ONESANO	0,7060	17:01	2298	0.69	2.62 %	24	0.6880	0.7080	1674	18	12	[+]
ONO	0.68 0.71	0.6200 0.7560	17:00 17:00 16:39 16:39	82 18 323 8	0,7060 0,7060 0,7080 0,7080	1 1 3 4	24 2000 2243 15013	0.6800 0.6780 0.6760 0.6740	0.7100 0.7120 0.7160 0.7220	11500 2097 3400 72	3 1 1 1
ONICO	16,6000	11:00	5	16.60	-2.35 %	2	16.6000	16.6000	11	0	0	[+]
ONC	16.60 16.60	13.3000 19.9000	11:00 11:00 11:07 11:00	3 5 2 2	17,0000 17,0000 17,4000 17,4000	1 1 1 1	5 5 5 5	16.5000 16.0000 15.5000 15.1000	16.8000 16.9000 17.0000 17.5000	1683 90 82 172	1 1 1 2
OPONEOPL	98,4000	17:00	9	98.80	0.41 %	27	98.0000	98.4000	21	3	333	[+]
OPN	96.80 99.40	89.0000 108.5000	17:00 17:00 16:49 16:45	25 1 2 3	98,4000 98,4000 98,4000 98,4000	1 1 7 2	70 70 231 51	97.4000 97.2000 97.0000 96.8000	98.8000 99.0000 99.2000 99.4000	66 171 92 7	2 3 3 2
OPTEAM	3,1600	09:03	61	3.16	0.00 %	510	3.1200	3.1400	315	0	0	[+]
OPM	3.16 3.16	2.8600 3.4600	10:10 16:08 13:47 13:46	93 16 4 656	3,1600 3,1600 3,0800 3,1000	4 3 3 1	2585 1979 3408 200	3.1000 3.0800 3.0400 3.0000	3.1600 3.1800 3.2000 3.4400	2063 2450 7754 1	5 1 5 1
OPTIGIS	0,4440	16:37	3	0.44	-3.06 %	5000	0.4300	0.4440	2226	64	27	[+]
OPI	0.41 0.44	0.3500 0.5200	13:41 13:24 13:24 13:24	1 39043 4484 516	0,4420 0,4100 0,4120 0,4120	1 1 1 2	7530 2500 2500 22570	0.4200 0.4140 0.4120 0.4100	0.4580 0.4600 0.4680 0.4780	4301 4348 1050 2500	1 1 1 1
ORANGEPL	12,1900	17:04	216	12.27	-0.65 %	784	12.1900	12.2000	4610	1 858	22 786	[+]
OPL	12.09 12.38	11.0450 13.4950	17:00 17:00 17:00 17:00	446 3232 1556 235	12,1900 12,1900 12,1900 12,1900	1 1 1 1	2914 1 1 1	12.1500 12.1000 12.0950 12.0900	12.2100 12.2200 12.2250 12.2300	1396 4664 13200 8171	3 3 3 1
ORCOGROUP	4,0600	17:00	1	4.06	5.73 %	3400	3.8600	4.0600	299	0	0	[+]
OPG	4.06 4.06	3.6600 4.4600	10:10 17:00 15:20 13:20	14250 7 500 7000	3,8400 4,0800 4,0800 4,0800	1 1 1 1	928 928 70 20000	3.8400 3.7200 3.6600 3.6400	4.0800 4.3000 4.3200 4.4400	17123 286 718 272	1 1 1 1
ORGANIC	9,0000	11:35	1	8.80	-1.10 %	10	8.7000	9.0000	9	0	0	[+]
ORG	8.80 9.00	7.0500 10.5000	11:35 09:31 09:12 11:51	1 69 2 9	8,8000 9,1000 9,0000 9,0000	1 1 1 1	10 20 20 79	8.6000 8.5000 8.4000 8.0500	9.1000 9.2000 9.3000 9.4000	290 10 10 10	1 1 1 1
ORZLOPONY	2,4200	13:12	6	2.38	0.00 %	1	2.3800	2.4200	3349	0	0	[+]
ORL	2.36 2.42	1.9100 2.8400	13:12 11:35 11:35 11:35	1 5 3 1	2,4000 2,4200 2,3600 2,3800	2 1 2 1	1428 866 8 100	2.3600 2.3200 2.2400 2.2200	2.5000 2.5200 2.9600 2.9800	3990 794 208 681	1 1 1 1
OTLOG	14,4000	17:00	100	14.50	8.60 %	10	14.3800	14.4000	173	53	770	[+]
OTS	13.92 15.00	13.0600 15.9400	17:00 17:00 17:00 17:00	1 99 1 4	14,4000 14,4000 14,4000 14,4000	2 1 2 1	75 557 494 200	14.3400 14.3200 14.2200 14.2000	14.4200 14.7400 14.7600 14.8000	300 275 1725 580	1 2 5 2
OTMUCHOW	4,9500	16:40	700	4.96	-0.20 %	1069	4.7800	4.9600	558	1	3	[+]
OTM	4.95 4.96	4.4700 5.4400	09:00 12:03 09:00 12:50	1 35 1 4	4,9600 4,9600 4,9800 4,9400	1 1 1 1	500 10 10 320	4.7000 4.6800 4.6400 4.5600	4.9800 4.9900 5.0000 5.1800	98 1619 11782 9	1 2 1 1
OUTDOORZY	0,9900	13:51	100	0.90	0.00 %	1000	0.9000	0.9900	8626	21	19	[+]
OUT	0.90 0.99	0.7200 1.0800	13:47 13:47 13:15 13:11	4000 572 500 928	0,9500 0,9450 0,9450 0,9350	1 1 1 1	1200 1500 500 250	0.8900 0.8550 0.8400 0.8250	1.0000 1.0200 1.0500 1.0700	1000 3000 500 6000	1 1 1 1
OVIDWORKS	0,5680	16:40	7	0.00	0.00 %	2671	0.5220	0.5580	757	0	0	[+]
OVI	0.00 0.00	0.4550 0.6800	16:31 16:29 11:06 11:05	500 500 4 866	0,5600 0,5700 0,5780 0,5760	3 1 1 1	3291 1000 1200 1298	0.5200 0.5100 0.4900 0.4890	0.5600 0.5680 0.5700 0.5760	3717 1226 3300 6300	1 1 1 2
OZECAPITAL	0,4000	13:09	1	0.39	-6.10 %	3500	0.3800	0.4000	6831	12	5	[+]
OZE	0.38 0.42	0.3120 0.4640	12:56 12:56 12:56 12:56	2575 2000 500 2500	0,3800 0,3820 0,3820 0,3820	1 1 1 2	1 2150 1699 4540	0.3760 0.3700 0.3680 0.3660	0.4100 0.4120 0.4220 0.4260	16943 24000 25919 3999	1 1 2 1
P2CHILL	2,9000	16:36	198	3.10	-7.05 %	802	2.9000	3.0000	17	22	65	[+]
P2C	2.88 3.10	2.4800 3.7200	16:35 16:34 16:33 16:32	3000 1518 450 2000	2,9000 2,9000 2,9000 2,9000	2 2 2 2	655 450 1458 120	2.8800 2.8200 2.8000 2.7400	3.0400 3.0800 3.1000 3.1200	170 531 1870 254	1 2 5 1
PANOVA	16,4000	10:23	64	16.40	3.14 %	5	16.1000	16.3500	250	0	1	[+]
NVA	16.40 16.40	14.8000 18.0000	10:56 10:56 09:21 09:14	19 2 1 48	15,9000 15,9500 16,2500 16,2500	2 3 2 2	240 382 476 2	15.9500 15.9000 15.8500 15.8000	16.4000 16.5000 16.6000 16.7500	4936 6267 452 994	2 3 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	33382	0.0500	PKC	830	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.5600 0.5700 0.9900	300 621 192 1000	1 2 1 1
PARTNER	0,2920	17:02	1000	0.37	-16.57 %	1251	0.2920	0.3000	500	274	89	[+]
PRN_	0.27 0.37	0.2360 0.3520	17:02 17:00 17:00 16:49	249 8751 749 250	0,2920 0,2920 0,2920 0,2880	2 1 1 1	1475 200 5000 1500	0.2720 0.2660 0.2620 0.2600	0.3100 0.3200 0.3260 0.3280	700 500 1200 7729	1 1 1 3
PASSUS	146,0000	17:01	3	145.00	-0.68 %	70	145.5000	146.0000	17	4	558	[+]
PAS	142.00 146.50	130.5000 159.5000	17:00 17:00 16:48 16:48	6 20 5 10	146,0000 146,0000 146,0000 146,0000	3 5 3 1	130 55 55 100	144.5000 144.0000 143.5000 143.0000	146.5000 147.0000 147.5000 148.0000	62 803 20 637	3 4 1 7
PATENTUS	3,4700	16:49	141	3.50	-0.86 %	362	3.4200	3.4700	300	7	25	[+]
PAT	3.40 3.50	3.1500 3.8500	16:43 16:43 16:43 16:36	411 259 700 141	3,4000 3,4000 3,4100 3,4000	1 1 1 3	222 400 589 2056	3.4100 3.4000 3.3900 3.3800	3.4800 3.4900 3.5000 3.5100	988 1000 1550 999	1 2 1 1
PBGAMES	0,2400	11:26	72983	0.24	0.00 %	3699	0.2020	0.2400	82157	96	23	[+]
PBT	0.24 0.24	0.1920 0.2880	11:00 11:00 15:00 15:00	19860 3375 3500 500	0,2400 0,2400 0,2400 0,2400	1 1 2 2	50000 500 50500 50500	0.2000 0.1820 0.1740 0.1700	0.2500 0.2520 0.2600 0.2620	976 23235 7000 500	1 2 1 1
PCCEXOL	2,2800	16:43	43	2.30	-0.87 %	10	2.2700	2.2800	157	15	33	[+]
PCX	2.26 2.30	2.0700 2.5300	16:38 15:13 15:04 15:04	1 10 200 500	2,2900 2,2700 2,2600 2,2600	4 5 3 2	2150 4020 3800 1500	2.2600 2.2500 2.2400 2.2300	2.2900 2.3000 2.3100 2.3200	3332 5021 3864 2500	1 8 9 5
PCCROKITA	73,0000	17:00	20	72.50	0.55 %	53	72.5000	73.0000	30	2	148	[+]
PCR	72.20 73.20	65.3000 79.7000	16:49 16:47 16:41 16:36	30 1 1 70	73,2000 73,0000 73,0000 73,2000	1 3 3 4	10 140 354 62	72.3000 72.2000 72.1000 72.0000	73.2000 73.3000 73.4000 73.5000	481 30 40 897	3 2 2 1
PCFGROUP	3,7800	17:00	34	3.80	-1.31 %	196	3.7450	3.7800	2995	8	30	[+]
PCF	3.75 3.80	3.4200 4.1800	17:00 16:44 16:44 16:43	200 1 1235 1	3,7800 3,8000 3,8000 3,8000	1 4 1 1	511 11082 500 500	3.7250 3.7200 3.7100 3.7050	3.8900 3.9800 4.0000 4.0150	33 2563 40 6	2 1 1 1
PEKABEX	12,5000	17:00	298	12.55	1.63 %	5657	12.3500	12.5000	3185	13	164	[+]
PBX	12.35 12.65	11.3000 13.8000	17:00 16:46 16:46 16:45	2 10 20 20	12,5000 12,3500 12,3500 12,3500	4 1 2 1	7635 400 105 200	12.3000 12.2500 12.2000 12.1500	12.5500 12.6000 12.6500 12.7000	6 5805 500 452	3 7 1 3
PEKAO	222,1000	17:04	22	229.00	-3.35 %	1739	222.0000	222.1000	605	781	174 692	[+]
PEO	221.50 229.40	206.1000 251.9000	17:03 17:02 17:02 17:02	140 91 182 12	222,1000 222,1000 222,1000 222,1000	4 4 3 4	4845 1585 584 5619	221.9000 221.8000 221.7000 221.6000	223.0000 223.6000 223.7000 223.8000	131 238 3788 342	2 1 2 2
PEPCO	28,1700	17:03	54000	27.70	1.51 %	2199	28.1600	28.1700	8556	1 954	54 920	[+]
PCO	27.52 28.36	24.9300 30.4700	17:00 17:00 17:00 17:00	222 439 245 47	28,1700 28,1700 28,1700 28,1700	1 1 1 1	2150 423 2667 220	28.1500 28.1400 28.1300 28.1200	28.1800 28.1900 28.2000 28.2100	1565 301 2975 2819	2 1 4 1
PEPEES	0,8350	17:00	10	0.84	0.00 %	371	0.8150	0.8350	1437	7	6	[+]
PPS	0.81 0.84	0.7550 0.9150	15:01 13:36 13:17 13:16	1607 54 365 2	0,8300 0,8300 0,8250 0,8200	5 5 6 1	16688 10067 5233 2000	0.8100 0.8050 0.8000 0.7900	0.8400 0.8450 0.8600 0.8700	5057 1063 30 1450	2 1 1 1
PGE	10,0900	17:02	21	10.05	-0.35 %	105	10.0900	10.0950	10953	2 962	29 735	[+]
PGE	9.93 10.23	9.0460 11.0550	17:02 17:02 17:00 17:00	2774 526 55 1207	10,0900 10,0900 10,0900 10,0900	1 3 1 2	1747 1091 2992 2726	10.0550 10.0500 10.0450 10.0400	10.1000 10.1100 10.1150 10.1200	96607 1811 5526 8421	13 5 3 4
PGFGROUP	0,5340	13:47	5851	0.53	2.30 %	1000	0.5120	0.5300	2600	13	7	[+]
PGV	0.53 0.53	0.4770 0.5820	13:47 13:47 13:47 13:00	1300 4349 1000 21	0,5300 0,5300 0,5280 0,5300	1 1 1 3	2000 4930 204 15000	0.5100 0.5060 0.5040 0.5000	0.5320 0.5340 0.5400 0.5440	1000 12538 2662 3000	1 2 1 1
PHARMENA	3,4500	11:07	7	3.40	-0.58 %	10	3.4200	3.4500	3251	1	4	[+]
PHR	3.40 3.45	3.0600 3.7400	11:05 11:05 10:44 15:54	147 807 147 26	3,4000 3,4000 3,4000 3,4700	1 1 2 1	46 3 504 500	3.4100 3.3800 3.3500 3.3400	3.4600 3.4700 3.5400 3.5500	309 247 266 35	1 1 1 1
PHN	9,5800	17:00	2	9.58	0.00 %	294	9.5000	9.5800	496	0	4	[+]
PHN	9.58 9.58	8.6400 10.5000	12:53 12:10 11:14 09:11	165 170 103 2	9,5800 9,5800 9,5800 9,5800	1 1 1 1	25 10 300 10	9.4800 9.4600 9.3800 9.3400	9.6000 9.6400 9.7000 9.7600	1730 5 124 8	4 1 1 2
PHOTON	1,8400	15:07	17	1.79	3.08 %	394	1.7850	1.8300	24	33	60	[+]
PEN	1.79 1.86	1.6150 1.9650	15:02 15:02 15:02 15:02	420 500 24 300	1,7850 1,7900 1,7900 1,7900	4 3 1 4	2773 1704 900 182	1.7800 1.7750 1.7600 1.7500	1.8400 1.8500 1.8550 1.8600	283 1700 4328 60	1 3 2 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	240	PKC	PKC	65415	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 0 0	1000 51000 0 0	0.0200 0.0100 0.0000 0.0000	0.0300 0.0690 0.1000 0.1680	12000 4230 5000 444	1 1 1 1
PKNORLEN	108,3600	17:04	5	110.00	-1.92 %	811	108.3400	108.3600	749	1 520	164 600	[+]
PKN	107.24 110.06	99.0000 121.0000	17:04 17:03 17:03 17:03	7 15 20 334	108,3600 108,3600 108,3600 108,3600	3 1 2 3	1969 1249 4761 9280	108.3200 108.2600 108.2200 108.2000	108.4000 108.4600 108.5000 108.5600	410 943 50 3	3 1 1 1
PKOBP	89,3400	17:04	3	91.96	-2.89 %	2496	89.3200	89.3400	18112	3 722	333 361	[+]
PKO	88.54 91.96	82.7800 101.1500	17:03 17:01 17:01 17:00	85 10 200 10	89,3400 89,3400 89,3400 89,3400	3 2 1 2	5381 3379 1405 3206	89.3000 89.2800 89.2600 89.2400	89.4000 89.5000 89.5400 89.6200	1416 60 11628 1418	2 1 2 3
PKPCARGO	13,4900	17:02	175	13.60	-0.81 %	25	13.4900	13.5700	45	34	464	[+]
PKP	13.40 13.69	12.2400 14.9600	17:00 17:00 17:00 17:00	75 375 112 63	13,4900 13,4900 13,4900 13,4900	1 1 3 1	14 8 1052 1	13.4200 13.4100 13.4000 13.3900	13.5900 13.6000 13.6500 13.6600	124 3890 505 393	1 3 2 1
PLATIGE	9,0000	17:00	1	9.00	0.00 %	411	8.4600	9.0000	814	0	1	[+]
PLI	8.78 9.00	7.2000 10.8000	16:33 16:25 09:00 17:00	2 111 2 4	8,9200 8,7800 9,0000 9,0000	2 2 2 2	4 151 2 2	8.4200 8.4000 8.3800 8.3400	9.4800 9.5000 9.7000 9.9000	46 50 900 529	1 1 2 2
PLAYWAY	252,5000	17:00	10	255.50	-2.88 %	62	252.5000	255.0000	53	1	373	[+]
PLW	252.50 259.00	230.0000 281.0000	17:00 17:00 17:00 17:00	2 5 4 1	252,5000 252,5000 252,5000 252,5000	9 3 7 2	128 8 84 11	252.0000 251.5000 251.0000 250.5000	256.0000 256.5000 257.5000 258.0000	47 28 25 122	2 1 2 2
PLAZACNTR	3,2800	17:00	3	3.30	1.55 %	160	3.2750	3.2800	1111	9	28	[+]
PLZ	3.20 3.33	2.9700 3.6300	17:00 16:01 14:30 13:53	21 37 435 240	3,2800 3,2800 3,2200 3,2200	2 1 3 1	925 700 1273 511	3.2200 3.2100 3.2000 3.1550	3.2850 3.2900 3.2950 3.3000	922 994 555 1800	2 2 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2367	0.2100	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 0 0	2500 5 0 0	0.2000 0.0100 0.0000 0.0000	0.1900 0.2920 0.3000 0.3800	200 10030 72963 4124	1 2 2 1
POINTGROUP	1,6950	16:02	427	1.70	5.28 %	3000	1.6150	1.6950	4800	1	2	[+]
PGM	1.69 1.70	1.5300 1.8700	16:02 15:14 11:52 11:33	77 23 113 10	1,6900 1,6900 1,6950 1,6950	1 1 1 1	4800 4688 444 850	1.6050 1.6000 1.5600 1.5200	1.7000 1.7200 1.8000 1.8300	4412 563 20 750	1 1 1 1
POINTPACK	12,4500	16:29	1	12.65	-4.23 %	115	12.5000	12.6000	300	3	42	[+]
PNT	12.35 12.65	10.1500 15.1500	15:16 15:16 15:10 15:04	100 476 206 717	12,6000 12,6000 12,6000 12,6000	2 2 1 2	649 683 500 960	12.4500 12.3500 12.2500 12.2000	12.6500 12.9500 13.0000 13.1000	936 225 1192 459	1 2 2 2
POLCOLOR	1,6300	16:17	5	1.70	-4.12 %	8000	1.3300	1.5600	443	6	9	[+]
PLT	1.32 1.70	1.0900 1.6300	16:02 16:02 16:02 15:50	140 5 5 100	1,3200 1,3200 1,3200 1,3600	2 1 1 1	1160 100 250 200	1.3200 1.3000 1.2800 1.2700	1.5700 1.5800 1.5900 1.6000	150 120 150 300	1 2 1 1
POLENERGIA	52,8000	16:49	72	53.80	-1.86 %	120	52.6000	54.0000	663	6	293	[+]
PEP	52.00 53.80	48.5000 59.0000	16:22 16:21 16:21 16:21	10 10 10 10	52,6000 52,6000 52,6000 52,6000	1 1 9 4	120 29 890 129	52.4000 52.2000 52.0000 51.8000	54.2000 54.4000 54.8000 55.0000	50 35 274 483	1 1 2 5
POLHOLROZ	2,9000	16:19	1	2.90	-0.68 %	50	2.7600	2.9000	4773	6	17	[+]
PRH	2.74 2.92	2.3200 3.4800	16:16 16:16 16:09 16:08	1000 49 775 425	2,7800 2,7800 2,8000 2,8000	4 1 1 1	300 111 50 50	2.6400 2.6200 2.5800 2.5600	2.9200 2.9400 2.9600 2.9800	840 1050 300 365	2 2 1 1
POLICE	7,8400	16:41	38	7.86	-0.25 %	100	7.7200	7.8400	520	6	50	[+]
PCE	7.60 7.90	7.0800 8.6400	16:40 11:47 11:42 10:22	12 130 1 227	7,8400 7,8400 7,8400 7,6200	1 1 2 2	280 250 701 8300	7.7000 7.6800 7.6600 7.6400	7.9200 7.9600 7.9800 8.0000	9 1969 2 10	3 1 1 1
POLIMEXMS	9,2700	17:04	35	9.15	-0.22 %	577	9.2700	9.3100	3028	810	7 424	[+]
PXM	9.00 9.38	8.2400 10.0600	17:00 17:00 17:00 17:00	390 4 4 4	9,2700 9,2700 9,2700 9,2700	5 3 1 2	996 1008 1000 8	9.2600 9.2500 9.2400 9.2300	9.3200 9.3300 9.3400 9.3500	4928 10000 510 1000	3 2 2 1
POLMAN	0,4540	09:21	330	0.00	0.00 %	4	0.4210	0.4490	210	0	0	[+]
PLM	0.00 0.00	0.3640 0.5440	11:12 10:57 10:57 10:43	100 6 8 1463	0,4560 0,4220 0,4220 0,4200	1 1 2 2	37 3 8 10	0.4200 0.4170 0.4150 0.4060	0.4500 0.4560 0.4680 0.4700	3000 1900 1199 17455	1 1 1 3
POLTREG	27,3000	17:00	200	27.60	-0.73 %	7	27.2000	27.6000	320	4	121	[+]
PTG	27.10 27.60	24.9000 30.3000	17:00 17:00 16:33 16:33	76 35 1080 43	27,3000 27,3000 27,6000 27,5000	2 1 2 1	210 180 200 25	27.1000 26.8000 26.6000 26.5000	28.0000 28.4000 28.5000 28.6000	431 1068 82 270	3 3 2 3
POLTRONIC	0,8200	16:24	1	0.81	0.00 %	4	0.7650	0.8200	2236	1	1	[+]
PTN	0.81 0.82	0.6500 0.9700	16:24 09:00 09:00 16:23	880 20 2 1	0,8100 0,8100 0,8200 0,8200	1 1 1 2	2 60 400 2258	0.7600 0.7500 0.7450 0.7400	0.8400 0.8500 0.8600 0.8800	1000 2800 998 2455	1 1 1 3
POLWAX	1,3000	17:00	6310	1.31	0.00 %	1290	1.2950	1.3000	496	15	20	[+]
PWX	1.30 1.33	1.1750 1.4350	15:45 15:20 15:20 15:17	769 92 58 500	1,3000 1,3000 1,3000 1,3000	1 3 2 2	505 330 2100 543	1.2900 1.2850 1.2800 1.2700	1.3150 1.3250 1.3300 1.3350	1 1 250 2215	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	50000	0.0200	PKC	9509	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 293 750	2 1 2 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2500	0.2000	PKC	2337	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 0 0 0	2000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.3000 0.4000 0.4360 0.4500	1700 1500 200 5000	1 1 1 1
PRAGMAINK	2,9200	17:00	5	2.80	0.00 %	100	2.8000	2.9200	5975	1	3	[+]
PRI	2.80 2.92	2.5200 3.0800	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	2 1 2 2	562 1000 400 332	2.7800 2.7600 2.7400 2.7200	2.9400 2.9600 2.9800 3.0000	670 20 1100 20	3 1 2 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	2	25.0000	PKC	8	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 0 0 0	30 0 0 0	18.2000 0.0000 0.0000 0.0000	20.0000 22.0000 25.0000 31.4000	25 54 8 25	1 1 1 1
PRESENT24	0,1050	11:20	50	0.11	0.00 %	3490	0.0955	0.1050	16988	0	0	[+]
P24	0.11 0.11	0.0840 0.1260	14:00 11:58 11:52 11:52	473 685 11966 1034	0,1050 0,1050 0,0960 0,0960	1 3 1 2	14000 10040 33 16160	0.0945 0.0940 0.0935 0.0920	0.1060 0.1080 0.1090 0.1100	8000 46928 17644 49028	1 5 1 4
PROACTA	0,8200	17:00	20	0.84	-2.38 %	79	0.8140	0.8200	1220	62	51	[+]
PAC	0.79 0.87	0.6720 1.0050	17:00 16:19 16:19 16:19	80 1905 640 621	0,8200 0,8000 0,8020 0,8020	1 1 1 1	613 2000 9396 100	0.8120 0.8100 0.8000 0.7940	0.8540 0.8600 0.8620 0.8660	2431 1998 2000 2158	2 2 1 2
PROCHEM	25,3000	14:12	18	25.00	-3.07 %	253	25.0000	26.0000	50	0	1	[+]
PRM	25.00 25.90	22.5000 27.5000	12:33 12:32 09:00 09:00	1 1 1 19	25,9000 25,3000 25,0000 25,0000	1 1 1 1	222 400 100 219	24.2000 24.1000 23.7000 22.9000	26.2000 26.3000 26.4000 26.5000	450 19 300 331	1 1 1 2
PROJPRZEM	19,2000	17:00	2	18.60	3.50 %	375	18.3000	19.2000	1331	1	15	[+]
PJP	18.15 19.20	16.7500 20.4000	15:56 15:35 15:35 15:35	52 39 1 10	19,0000 19,0000 19,0000 19,0000	1 1 2 2	75 150 314 1077	18.2500 18.2000 18.1500 18.0000	19.3000 19.3500 19.5000 19.6000	179 600 50 400	2 1 1 1
PROMISE	8,9000	16:27	50	8.20	11.25 %	906	8.7000	8.9000	30	26	218	[+]
PRO	8.00 9.10	6.6000 9.8000	16:27 16:26 16:17 16:15	80 46 25 144	8,9000 8,8000 8,8000 8,9000	1 1 2 1	500 900 334 10	8.1500 8.1000 8.0500 7.9000	8.9500 9.0000 9.1000 9.3000	200 5720 200 150	1 3 1 2
PROTEKTOR	1,0000	17:00	1	1.02	-1.96 %	500	0.9980	1.0000	8099	185	184	[+]
PRT	0.96 1.03	0.9180 1.1200	17:00 16:46 16:39 16:31	12 4 1000 1134	1,0000 0,9960 0,9980 0,9980	4 1 2 2	180440 2 2021 24	0.9960 0.9920 0.9900 0.9860	1.0050 1.0100 1.0150 1.0200	15 10781 1105 30953	1 5 1 8
PRYMUS	5,4500	10:56	20	5.30	1.87 %	20	5.2500	5.3500	813	1	5	[+]
PRS	5.30 5.45	4.2400 6.3500	10:23 09:22 09:22 09:00	857 5 5 10	5,3000 5,3000 5,3000 5,3500	1 1 2 2	300 11 270 101	5.2000 5.1500 5.1000 5.0500	5.4000 5.5000 5.6000 5.7000	10 529 10 10	1 3 1 1
PTWP	139,0000	16:20	62	142.00	-2.80 %	59	139.0000	140.0000	310	0	46	[+]
PTW	137.00 142.00	128.0000 156.0000	16:15 16:13 15:38 15:27	3 16 1 200	138,0000 138,0000 137,0000 138,0000	1 5 1 1	12 139 1 1	138.0000 137.0000 136.0000 135.0000	141.0000 142.0000 143.0000 144.0000	83 347 395 300	1 3 3 1
PULAWY	47,3000	16:41	1	46.00	2.83 %	200	46.6000	47.3000	14	1	53	[+]
ZAP	46.00 47.40	41.4000 50.6000	16:41 15:01 12:31 10:40	2 2 2 5	47,3000 46,5000 47,4000 47,3000	1 1 3 1	24 20 5 40	46.5000 46.3000 46.2000 46.1000	47.4000 47.5000 48.0000 48.4000	196 105 85 36	2 2 1 1
PURE	3,2500	17:00	604	3.57	-9.32 %	185	3.2500	3.3060	1402	484	1 610	[+]
PUR	3.21 3.60	3.2140 3.9260	17:00 17:00 17:00 17:00	700 3038 1000 160	3,2500 3,2500 3,2500 3,2500	1 3 1 1	1000 840 415 4	3.2440 3.2200 3.2140 3.2120	3.3340 3.3800 3.3900 3.4300	510 500 600 50	1 2 1 1
PYRAMID	9,1500	16:24	62	9.15	0.00 %	438	9.1500	9.5000	33	1	9	[+]
PDG	9.15 9.55	7.3500 10.9000	16:24 16:24 16:24 12:52	68 60 10 65	9,1500 9,2000 9,2500 9,5500	1 1 1 1	10 28 50 10	9.0500 9.0000 8.8000 8.7000	9.5500 9.7000 9.8000 9.8500	10 10 20 71	1 1 1 1
PZU	68,4600	17:04	1000	69.52	-1.04 %	66123	68.3400	68.4600	19578	2 086	142 827	[+]
PZU	67.90 69.70	62.5800 76.4600	17:00 17:00 17:00 17:00	177 100 18651 349	68,4600 68,4600 68,4600 68,4600	2 1 2 2	8040 20 1702 11168	68.3200 68.3000 68.2800 68.2400	68.4800 68.5000 68.5200 68.5400	9045 10873 3157 1334	5 4 1 2
QNATECHNO	51,6000	16:49	10	47.60	6.61 %	83	50.8000	51.4000	100	11	543	[+]
QNA	47.60 51.80	42.9000 52.2000	16:46 16:38 16:38 16:32	40 114 110 4	50,8000 50,8000 50,8000 51,6000	1 1 1 1	199 1427 5 26	50.6000 50.4000 50.0000 49.9000	51.6000 51.8000 52.0000 52.6000	397 2049 220 250	2 2 2 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1314	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4600 1.4000 4.9800 14.3000	30 685 3000 136	1 1 1 1
QUBICGMS	0,8460	15:19	200	0.80	5.75 %	100	0.8040	0.8500	2300	14	12	[+]
QUB	0.80 0.85	0.6400 0.9600	15:18 15:00 15:00 14:50	100 3110 1000 1004	0,8440 0,8000 0,8020 0,8000	3 2 1 1	500 3256 59 70	0.8020 0.8000 0.7960 0.7940	0.8780 0.8800 0.8880 0.9000	304 2900 350 20	2 2 1 1
QUERCUS	12,3500	16:48	1	12.40	-0.80 %	2670	12.3000	12.3500	1185	14	177	[+]
QRS	12.05 12.50	11.2000 13.6000	16:25 16:25 16:12 15:58	814 3 1000 997	12,3500 12,3500 12,3000 12,3500	1 5 4 3	1000 805 1945 166	12.1500 12.1000 12.0000 11.9000	12.4500 12.5000 12.5500 12.6000	818 18130 104 1	3 2 1 1
RAEN	0,8270	17:00	2400	0.80	0.00 %	4846	0.8120	0.8270	1801	0	0	[+]
RAE	0.75 0.84	0.7180 0.8760	17:00 17:00 17:00 16:49	199 1000 1 10	0,8270 0,8270 0,8270 0,8180	1 1 1 1	2643 2460 1000 1000	0.8110 0.8100 0.8040 0.8030	0.8280 0.8290 0.8300 0.8330	630 2000 1295 4935	1 1 1 5
RAFAMET	45,8000	16:12	13	45.80	1.78 %	15	44.6000	45.8000	20	0	4	[+]
RAF	44.00 45.80	41.4000 50.0000	15:43 15:43 15:43 13:58	4 30 5 25	44,0000 44,4000 44,8000 45,8000	1 1 3 4	59 50 91 382	44.4000 44.2000 44.0000 43.0000	46.0000 46.4000 46.6000 47.0000	60 26 50 10	2 1 1 1
RAINBOW	160,9000	17:02	9	162.00	-0.74 %	7	160.8000	160.9000	33	26	4 172	[+]
RBW	158.30 162.00	145.8000 178.2000	17:00 17:00 17:00 17:00	1 52 22 6	160,9000 160,9000 160,9000 160,9000	1 2 2 2	7 8 353 20	160.5000 160.2000 160.0000 159.9000	161.0000 161.1000 161.2000 161.3000	300 10 7 147	1 1 1 1
RANKPROGR	4,3650	17:00	9	4.31	1.39 %	1845	4.2700	4.3650	1907	9	40	[+]
RNK	4.27 4.38	3.8750 4.7350	17:00 15:44 15:43 15:23	5 10 5 19	4,3650 4,3650 4,3650 4,2700	1 2 2 1	234 415 574 2000	4.2600 4.2500 4.2400 4.2250	4.3700 4.3800 4.3950 4.4800	1219 1000 1500 2092	1 1 1 2
RAWLPLUG	14,2000	17:01	41	14.25	1.43 %	16	14.2000	14.2500	419	1	19	[+]
RWL	14.00 14.25	12.8500 15.6500	17:00 17:00 15:52 15:51	43 7 150 150	14,2000 14,2000 14,2000 14,0500	1 1 1 1	212 200 100 150	14.0500 14.0000 13.8000 13.7500	14.3000 14.4500 14.5000 14.6000	162 150 226 69	1 1 2 1
READGENE	5,6200	16:38	20	5.58	0.72 %	2	5.6200	5.6400	20	0	0	[+]
RDG	5.40 5.62	4.4700 6.6800	16:37 16:35 11:41 09:47	20 8 10 10	5,6000 5,5800 5,4000 5,5800	1 1 1 1	30 20 20 50	5.4000 5.3000 5.1800 5.1600	5.6600 5.6800 5.7000 5.7200	20 20 25 25	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	30.8000	20	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	5 2 10 10	20.0000 17.0000 15.0000 10.0000	45.0000 50.0000 75.0000 99.0000	5 20 2 398	1 1 1 1
RELPOL	5,8000	17:02	279	6.00	-3.33 %	210	5.7800	5.8000	490	6	35	[+]
RLP	5.80 6.00	5.4000 6.6000	17:02 17:01 17:00 17:00	300 300 2 169	5,8000 5,8000 5,8000 5,8000	3 2 1 1	502 2174 111 198	5.7600 5.7400 5.7200 5.6400	5.9600 6.0000 6.1000 6.1400	10 1211 216 1100	2 1 1 1
REMAK	12,7000	17:00	10	12.50	0.00 %	1	12.5000	12.7000	890	1	10	[+]
RMK	12.40 12.70	11.2500 13.7500	14:10 14:00 12:33 12:33	364 35 1 1	12,5000 12,5000 12,5000 12,4000	1 2 1 1	100 540 300 150	12.3000 12.2500 12.1000 12.0000	12.7500 13.2000 13.3000 13.4000	506 250 500 145	2 1 1 2
REMORSOL	7,6000	16:36	1	7.06	7.65 %	1	7.5800	7.6200	22	0	0	[+]
RSP	6.52 7.76	5.6600 8.4600	14:26 11:53 11:53 11:42	1 1 9 1	7,5000 7,6600 7,2000 7,3200	1 1 1 2	1 1 10 3	7.3200 7.1800 6.6400 6.5200	7.7200 7.7400 7.8000 7.9600	57 85 730 3684	1 2 1 1
RENDER	80,4000	16:43	5	78.20	0.50 %	5	80.4000	80.8000	20	0	8	[+]
RND	78.00 80.40	70.4000 86.0000	13:45 13:00 13:00 09:03	21 5 8 1	80,4000 80,4000 80,0000 78,0000	1 2 1 1	20 134 30 50	78.4000 78.0000 77.6000 77.4000	81.4000 81.8000 82.0000 82.8000	18 36 200 50	1 1 1 1
ROAD	4,9100	13:08	100	0.00	0.00 %	90	4.7000	4.9000	388	0	0	[+]
RST	0.00 0.00	3.9300 5.8800	10:24 09:00 16:47 14:24	40 85 665 360	4,8000 4,8000 4,7200 4,7200	1 2 1 1	100 156 45 25	4.6600 4.6200 4.6100 4.6000	4.9100 4.9200 4.9300 4.9400	4280 45 66 720	1 1 1 1
ROBINSON	3,2600	14:06	5	0.00	0.00 %	50	3.1400	3.1800	851	0	0	[+]
RBS	0.00 0.00	2.6200 3.9000	12:29 10:05 14:43 14:43	11 10 20 50	3,2600 3,1200 3,1000 3,1200	1 1 1 1	217 15 50 50	3.1200 3.1000 3.0800 3.0400	3.2600 3.2800 3.3000 3.3200	348 50 1391 50	3 1 2 1
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	453	PKC	PKC	350542	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 3 1	250 160 20849 300000	0.2500 0.1800 0.1000 0.0120	0.0100 0.0118 0.1000 0.2000	78 6000 5000 4569	1 1 1 2
ROCCA	3,4200	09:08	4	3.42	0.59 %	20	3.2600	3.4200	16	0	0	[+]
RCA	3.42 3.42	2.7400 4.1000	16:46 16:46 14:10 14:08	1 10 3 3	3,4000 3,4000 3,4000 3,3800	1 1 3 1	20 155 764 20	3.2400 3.2100 3.2000 3.1400	3.4400 3.4600 3.4800 3.5000	20 20 20 20	1 1 1 1
ROPCZYCE	24,5000	12:07	3	24.00	1.24 %	20	24.1000	24.4000	210	0	10	[+]
RPC	24.00 24.50	21.6000 26.4000	11:21 09:38 09:38 09:38	1 100 40 25	24,2000 24,5000 24,5000 24,4000	4 3 3 3	268 284 240 442	24.0000 23.9000 23.8000 23.7000	24.5000 24.6000 24.7000 24.8000	77 140 70 400	3 2 2 2
RSGAMES	9,5500	13:49	31	9.60	-2.05 %	10	9.6000	9.9500	18	0	0	[+]
RSG	9.55 9.60	7.7000 11.5000	13:49 16:40 16:16 15:48	10 93 2 67	9,6000 9,7500 9,9500 9,7500	1 1 1 1	319 20 20 108	9.5500 9.1000 9.0000 8.8000	10.0000 10.5000 11.0000 11.3000	1455 50 50 50	1 1 1 1
RUCHCHORZ	0,3200	11:15	2400	0.00	0.00 %	1000	PKC	0.2900	8054	0	0	[+]
RCW	0.00 0.00	0.2560 0.3840	11:00 11:00 11:00 11:00	70 200 3545 3000	0,3200 0,3200 0,3200 0,3100	1 1 0 0	7800 8845 0 0	0.1910 0.1900 0.0000 0.0000	0.3200 0.3800 0.3900 0.0000	5854 900 4585 0	1 1 1 0
RYVU	25,1500	17:00	3	25.15	-1.57 %	417	25.1500	25.3000	2	12	295	[+]
RVU	24.90 25.70	22.6500 27.6500	17:00 17:00 16:49 16:49	13 5 40 24	25,1500 25,1500 25,1500 25,1500	1 2 9 7	5 225 4028 448	25.0000 24.9500 24.9000 24.8000	25.4000 25.4500 25.5000 25.5500	175 399 90 1328	1 2 1 2
S4E	38,6000	11:26	54	0.00	0.00 %	15	38.6000	40.0000	16	0	0	[+]
S4E	0.00 0.00	31.0000 46.2000	11:26 09:07 14:25 14:20	8 2 30 12	39,0000 39,0000 40,0000 40,0000	1 1 1 1	10 9 10 10	38.0000 36.0000 35.0000 34.0000	42.0000 42.8000 43.0000 44.0000	15 122 1632 5	2 1 4 1
SAKANA	0,3100	17:00	40	0.28	10.71 %	1	0.3100	0.3120	2776	19	5	[+]
SKN	0.27 0.32	0.2240 0.3360	16:08 12:45 12:37 12:30	30 753 1759 1446	0,3120 0,3180 0,3120 0,3120	1 1 1 1	100 6000 2500 5000	0.2720 0.2700 0.2540 0.2520	0.3140 0.3180 0.3200 0.3280	1835 1300 3125 5500	1 1 1 1
SANOK	23,3000	16:24	2	23.00	0.00 %	654	22.9000	23.3000	557	5	126	[+]
SNK	22.90 23.30	20.7000 25.3000	15:20 15:20 15:20 15:20	4676 61 13 122	23,3000 23,3000 23,3000 23,2000	5 1 3 2	687 111 227 891	22.8000 22.7000 22.6000 22.5000	23.4000 23.5000 23.6000 23.8000	553 654 3375 350	2 3 4 3
SANPL	587,0000	17:00	24	601.20	-3.14 %	30	587.0000	587.4000	14	202	120 058	[+]
SPL	586.40 608.60	541.2000 661.2000	17:00 17:00 17:00 17:00	48 34 33 48	587,0000 587,0000 587,0000 587,0000	1 4 9 2	181 199 2974 1046	586.8000 586.4000 586.0000 585.6000	587.6000 587.8000 588.0000 588.2000	832 51 245 624	2 2 2 2
SANTANDER	42,6050	17:00	1	43.70	-2.51 %	131	42.0000	42.8500	60	4	159	[+]
SAN	42.21 43.70	39.3300 48.0700	16:19 16:15 16:03 15:37	47 12 30 14	42,2100 42,4000 42,5350 42,4100	1 1 1 1	190 324 100 200	41.9500 41.3400 41.0000 40.6000	43.2000 43.6800 43.7000 45.0000	50 200 188 29	1 1 3 1
SANWIL	1,3950	17:00	193	1.40	-0.36 %	75	1.3800	1.3950	1060	1	2	[+]
SNW	1.38 1.40	1.2600 1.5300	15:56 15:56 14:08 12:54	131 69 150 88	1,3950 1,3950 1,3800 1,3950	3 1 2 1	111 490 961 1696	1.3700 1.3650 1.3600 1.3550	1.4100 1.4200 1.4350 1.4400	5888 1308 2500 2567	3 2 1 4
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3697	PKC	PKC	18307	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	3 1 1 1	3904 82 450 2000	1.3500 1.2300 1.1100 1.0000	0.8800 1.0800 1.3500 1.4200	300 5000 2200 300	1 1 3 1
SCANWAY	249,0000	17:00	4	237.00	4.18 %	10	247.0000	249.0000	84	6	1 404	[+]
SCW	233.00 249.00	190.0000 284.0000	17:00 17:00 17:00 17:00	6 1 40 9	249,0000 249,0000 249,0000 249,0000	2 2 2 2	58 11 40 197	245.0000 244.0000 243.0000 242.0000	250.0000 251.0000 252.0000 253.0000	559 8 141 46	8 1 5 3
SCPFL	144,0000	17:00	10	144.80	0.00 %	56	143.4000	144.0000	442	0	69	[+]
SCP	143.00 144.80	130.4000 159.2000	17:00 16:49 16:48 16:30	4 10 5 9	144,0000 143,4000 143,4000 143,8000	1 1 1 1	635 200 20 102	143.0000 142.6000 142.4000 142.0000	144.4000 145.0000 145.2000 145.4000	104 288 48 137	1 4 1 2
SDSOPTIC	7,7000	16:38	51	8.00	-3.75 %	66	7.3600	7.7000	650	6	46	[+]
SDS	7.38 8.00	6.4000 9.6000	16:38 16:38 14:53 14:53	50 2 134 2	7,6800 7,6600 7,3800 7,3800	1 1 1 1	350 200 150 240	7.3400 7.3200 7.3000 7.2600	7.9000 8.0000 8.0800 8.1800	988 125 200 200	2 2 1 1
SECOGROUP	34,0000	12:34	1	33.20	2.41 %	315	33.2000	34.0000	119	0	1	[+]
SWG	33.20 34.00	30.0000 36.4000	12:34 09:00 14:54 10:37	1 13 66 662	33,2000 33,2000 33,2000 33,2000	2 1 3 1	269 8 675 1	33.0000 32.6000 32.0000 31.2000	34.4000 35.8000 36.0000 37.0000	228 50 200 100	1 1 1 1
SEDIVIO	10,4500	17:00	2	9.90	0.00 %	25	10.0500	10.4500	57	4	38	[+]
SED	9.90 11.00	7.9200 11.8500	17:00 17:00 16:49 16:49	8 50 12 75	10,4500 10,4500 10,5000 10,4500	2 1 1 1	305 100 49 699	10.0000 9.9600 9.7400 9.7200	10.5000 10.7500 10.8000 10.8500	186 1 1 1	1 1 1 1
SEKO	10,1500	16:49	10	10.00	1.00 %	941	9.9800	10.1500	900	6	58	[+]
SEK	9.96 10.20	9.0000 11.0000	16:48 16:48 16:29 15:28	123 231 1 20	9,9800 9,9800 10,1000 9,9800	4 1 5 4	1768 89 450 461	9.9600 9.9400 9.9000 9.8800	10.2000 10.2500 10.3000 10.3500	3272 802 1817 1628	6 5 8 2
SELENAFM	54,8000	17:00	90	54.80	0.00 %	570	54.4000	54.8000	785	1	58	[+]
SEL	53.80 55.20	49.4000 60.2000	16:49 16:38 15:50 15:14	4 7 5 40	54,8000 54,8000 54,8000 54,8000	5 6 3 2	12 233 71 182	54.0000 53.8000 53.6000 53.4000	55.0000 55.2000 55.4000 55.6000	476 550 400 304	3 2 1 1
SELVITA	43,3000	17:00	70	44.10	-1.59 %	961	43.1000	43.3000	35	11	475	[+]
SLV	42.80 44.10	39.7000 48.5000	17:00 17:00 16:49 16:46	3 25 33 3	43,3000 43,3000 43,5000 43,5000	1 1 5 2	60 150 1545 151	43.0000 42.9000 42.8000 42.7000	43.5000 43.6000 43.7000 43.8000	64 8 100 250	1 1 1 2
SEVENET	8,5000	17:02	163	6.96	37.10 %	100	8.4800	8.5000	6266	257	2 014	[+]
SEV	6.72 8.60	5.5800 8.6000	17:02 17:02 17:01 17:00	403 300 151 160	8,5000 8,5000 8,5000 8,5000	1 3 1 1	360 97 500 500	8.3200 8.3000 8.2200 8.2000	8.5800 8.6000 8.6200 8.7400	467 2200 11 200	1 2 1 1
SFD	2,9300	17:00	1030	2.80	3.90 %	621	2.8400	2.9300	28644	43	123	[+]
SFD	2.80 2.93	2.2400 3.3600	17:00 16:49 16:49 16:49	176 855 1000 95	2,9300 2,9300 2,9300 2,9300	1 1 1 2	988 400 20 810	2.8300 2.8200 2.8100 2.8000	2.9500 2.9600 2.9800 2.9900	2000 6644 4346 1893	1 1 3 4
SFINKS	0,4140	16:24	334	0.42	-3.72 %	3592	0.4140	0.4200	500	22	9	[+]
SFS	0.41 0.43	0.3780 0.4620	14:27 13:36 12:42 12:42	1000 15 99 1101	0,4200 0,4240 0,4150 0,4150	1 1 1 1	3750 100 3500 3000	0.4110 0.4100 0.4080 0.4050	0.4250 0.4260 0.4270 0.4290	3000 9150 2200 7000	1 2 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	625	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 1.2000 0.0000 0.0000	481 248 0 0	1 1 0 0
SHOPER	44,2000	17:03	74	46.00	-5.15 %	19	44.2000	44.3000	100	154	6 768	[+]
SHO	42.80 46.50	41.4000 50.6000	17:03 17:03 17:03 17:00	50 79 203 87	44,2000 44,2000 44,2000 44,2000	2 1 1 6	160 50 539 632	44.0000 43.7000 43.6000 43.5000	44.4000 44.5000 44.6000 44.7000	450 200 1177 539	2 1 2 1
SILVANO	5,0800	17:00	11	0.00	0.00 %	100	4.7700	5.0000	200	0	0	[+]
SFG	0.00 0.00	4.5800 5.5800	11:16 16:10 16:10 11:00	370 94 28 211	4,9400 4,9800 4,9800 5,0000	1 1 1 1	211 221 283 141	4.7600 4.7100 4.6000 4.5600	5.0800 5.1000 5.2000 5.2800	200 1443 1688 227	1 1 2 1
SIMFABRIC	1,6760	15:46	20	1.67	3.08 %	73	1.6260	1.6740	25	3	5	[+]
SIM	1.62 1.68	1.5020 1.8340	15:14 14:26 14:10 13:43	80 100 150 10	1,6760 1,6760 1,6760 1,6760	1 2 1 1	971 5227 2000 404	1.6240 1.6220 1.6200 1.6100	1.6760 1.6960 1.7180 1.7200	4362 500 1150 2157	1 1 1 2
SIMTERACT	6,1500	11:44	12	6.70	-8.21 %	1276	6.1500	6.4500	185	0	0	[+]
SMT	6.15 6.70	5.4000 8.0000	09:00 09:00 09:00 09:00	2 5 1 2	6,7000 6,7000 6,7000 6,7000	1 1 1 1	176 10 123 100	6.0500 6.0000 5.8000 5.6000	6.7000 6.7500 7.2500 7.3000	277 798 120 120	2 1 1 1
SKARBIEC	37,2000	17:00	24	37.70	-0.80 %	144	36.7000	37.2000	545	5	180	[+]
SKH	36.70 37.70	34.0000 41.4000	16:49 16:49 16:49 16:49	4 78 83 1	37,2000 36,7000 36,7000 36,7000	4 6 2 2	33 154 2 5	36.6000 36.5000 36.3000 36.2000	37.3000 37.5000 37.6000 37.7000	496 400 386 654	1 1 1 2
SKYEUROPE	1,7000	16:49	500	0.00	0.00 %	51	1.6700	1.7700	200	0	0	[+]
SKY	0.00 0.00	1.3600 2.0400	12:10 12:10 12:10 12:10	100 95 45 50	1,7000 1,7200 1,7300 1,7500	1 1 1 1	20 20 100 100	1.6500 1.6400 1.6200 1.6000	1.8000 1.8500 1.8600 1.8700	200 21 60 150	1 2 1 1
SKYLINE	1,4400	11:51	40	1.44	-0.69 %	100	1.4500	1.4900	8699	0	0	[+]
SKL	1.44 1.44	1.3000 1.5800	15:44 15:33 14:22 14:21	979 100 454 100	1,4500 1,4500 1,4500 1,4600	1 1 1 2	5219 641 587 70	1.4400 1.4300 1.4200 1.4100	1.5000 1.5300 1.5400 1.5900	40 2405 7371 3000	1 1 2 1
SNIEZKA	84,4000	17:00	1	84.40	-0.71 %	2	84.0000	84.4000	358	3	262	[+]
SKA	84.00 84.40	76.0000 92.8000	16:45 16:37 16:03 15:42	15 50 24 3	84,4000 84,4000 84,4000 84,4000	1 2 2 3	19 39 20 70	83.8000 83.6000 83.4000 83.2000	86.0000 86.8000 87.0000 87.6000	57 30 164 15	1 1 1 1
SOFTBLUE	0,1800	12:46	83	0.18	1.69 %	217	0.1790	0.1795	3453	38	7	[+]
SBE	0.17 0.18	0.1420 0.2120	11:57 11:36 11:31 11:07	600 275 16 1	0,1800 0,1805 0,1805 0,1810	1 1 1 1	2000 1000 10000 10000	0.1710 0.1705 0.1700 0.1685	0.1800 0.1805 0.1810 0.1815	8000 17773 7745 2000	1 2 2 1
SOLARINOV	0,0598	15:54	160	0.06	1.36 %	4332	0.0530	0.0598	25027	14	1	[+]
SIN	0.06 0.06	0.0420 0.0780	14:55 13:18 09:06 09:00	3000 10000 200 10	0,0590 0,0598 0,0600 0,0600	1 1 1 2	250 8000 20000 12199	0.0516 0.0514 0.0508 0.0506	0.0600 0.0610 0.0644 0.0648	71417 50000 28302 4980	3 1 1 1
SONEL	15,4000	16:48	53	15.80	-2.22 %	47	15.4000	15.5000	20	6	97	[+]
SON	15.10 15.80	14.2500 17.3500	15:46 15:00 14:43 14:43	160 88 68 42	15,5500 15,4500 15,5500 15,5000	1 1 2 1	50 170 134 90	15.2500 15.2000 15.1500 15.1000	15.5500 15.6000 15.6500 15.7000	60 720 20 20	2 2 1 1
SONKA	10,9500	17:03	470	10.90	-0.45 %	112	10.7000	10.9500	106	1	12	[+]
SOK	10.65 10.95	8.7200 13.0500	17:00 16:40 16:10 16:10	10 8 150 20	10,9500 10,7000 10,9500 10,9000	1 1 1 3	118 100 20 340	10.6500 10.6000 10.5500 10.5000	11.0000 11.0500 11.1000 11.1500	100 296 20 500	1 1 1 1
SOPHARMA	8,9000	16:04	9	10.00	-11.00 %	61	8.1800	8.8800	150	6	52	[+]
SPH	8.10 10.10	8.1000 9.9000	16:01 15:46 15:46 15:46	6 22 110 110	8,9600 8,9600 8,9600 8,9600	1 4 1 5	222 870 761 449	8.1600 8.1000 8.0400 8.0000	8.9000 8.9600 8.9800 9.2000	216 27 201 400	1 1 1 1
SPYROSOFT	490,0000	16:32	1	496.00	-1.41 %	1	487.0000	490.0000	1	0	85	[+]
SPR	482.00 496.00	447.0000 544.0000	16:07 15:34 15:34 15:21	1 1 5 1	490,0000 490,0000 488,0000 488,0000	2 2 3 3	2 6 25 13	485.0000 484.0000 483.0000 482.0000	492.0000 493.0000 494.0000 495.0000	3 2 12 2	1 1 2 1
STALEXP	2,8550	17:00	36	2.87	-0.52 %	672	2.8550	2.8700	8409	105	301	[+]
STX	2.85 2.88	2.5850 3.1550	17:00 16:49 16:49 16:48	7 52 99 11	2,8550 2,8500 2,8550 2,8550	13 2 6 2	7321 10000 6715 1110	2.8500 2.8450 2.8400 2.8350	2.8750 2.8800 2.8900 2.8950	4000 200 1845 1645	1 1 2 1
STALPROD	253,0000	17:00	3	252.00	0.40 %	6	252.0000	253.0000	12	0	23	[+]
STP	251.00 253.00	227.0000 277.0000	17:00 16:32 16:32 14:59	7 8 2 10	253,0000 253,0000 253,0000 253,0000	3 5 4 8	131 222 128 80	251.0000 250.0000 249.0000 248.0000	254.0000 255.0000 256.0000 257.0000	33 22 30 5	4 4 3 1
STALPROFI	8,1000	16:20	50	8.10	0.00 %	580	8.0600	8.1000	393	2	16	[+]
STF	8.08 8.14	7.3000 8.9000	15:48 15:42 14:45 13:15	1 600 1 100	8,1000 8,1000 8,1000 8,0800	4 1 15 2	1011 311 4088 3	8.0400 8.0200 8.0000 7.9800	8.1200 8.1600 8.1800 8.2000	350 864 546 960	1 4 3 4
STANDREW	14,5000	09:22	2	14.50	0.69 %	5	13.8000	14.5000	18	0	0	[+]
STD	14.50 14.50	11.6000 17.4000	09:00 10:08 11:09 09:00	3 2 3 5	14,4000 14,4000 14,4000 14,4000	1 1 1 1	5 5 5 10	13.5000 13.2000 13.0000 12.7000	14.7000 15.0000 15.2000 15.3000	5 5 5 5	1 1 1 1
STAPORKOW	4,8400	16:36	1000	4.84	-2.42 %	111	4.8400	4.9200	1951	14	68	[+]
ZUK	4.76 4.94	4.3600 5.3000	15:20 15:20 14:51 14:51	1 1499 1 500	4,9200 4,9000 4,9000 4,8800	2 1 1 2	16 1600 300 305	4.8200 4.8000 4.7800 4.7600	4.9600 5.0000 5.0500 5.1000	632 1800 2486 782	2 2 1 2
STARWARD	8,6800	15:27	100	8.48	-0.23 %	200	8.5400	8.6800	250	1	7	[+]
STA	8.44 8.70	6.8000 10.1500	14:59 14:17 14:13 11:25	40 50 10 360	8,5400 8,5400 8,5400 8,7000	1 1 1 4	106 250 60 476	8.5200 8.5000 8.4600 8.4200	8.7800 8.8200 8.8400 8.8600	10 5 326 428	1 1 1 2
STEMCELLS	0,4400	16:27	1200	0.44	-1.35 %	1000	0.4040	0.4400	801	3	1	[+]
SCS	0.43 0.45	0.3560 0.5300	16:26 16:26 13:11 13:11	200 1100 76 3	0,4300 0,4300 0,4480 0,4480	1 1 1 1	200 200 1690 200	0.3900 0.3800 0.3720 0.3700	0.4480 0.4600 0.4700 0.4800	3924 400 4150 400	2 1 3 1
SUNEX	4,2450	17:00	2	4.20	-0.35 %	204	4.2000	4.2450	625	17	74	[+]
SNX	4.19 4.35	3.7800 4.6200	17:00 17:00 17:00 17:00	23 67 60 26	4,2450 4,2450 4,2450 4,2450	1 2 1 1	948 405 300 5	4.1900 4.1800 4.1650 4.1450	4.2700 4.2900 4.3000 4.3100	5 6 325 242	1 1 2 1
SUNTECH	1,4000	17:00	1	0.00	0.00 %	208	1.3500	1.4000	1900	0	0	[+]
SUN	0.00 0.00	1.1200 1.6800	15:51 15:50 13:13 12:09	111 6000 800 700	1,3900 1,3900 1,3900 1,3900	2 1 3 1	523 8 1710 765	1.3300 1.3200 1.3000 1.2900	1.4200 1.4650 1.4700 1.4750	17094 1 25000 696	1 1 1 1
SWMANSION	35,4000	14:40	282	36.20	-0.56 %	21	35.0000	36.2000	1	0	11	[+]
SWM	35.40 36.20	29.0000 43.4000	14:40 14:40 12:36 11:26	5 7 1 1	35,6000 35,6000 35,6000 35,6000	1 1 1 2	5 20 10 181	34.6000 34.4000 34.2000 34.0000	36.4000 36.6000 36.8000 37.0000	71 95 391 505	3 2 1 2
SYGNITY	67,8000	17:00	28	68.60	-1.17 %	20	67.2000	68.0000	953	17	1 134	[+]
SGN	67.00 70.00	61.8000 75.4000	17:00 17:00 17:00 17:00	18 10 4 4	67,8000 67,8000 67,8000 67,8000	7 1 3 3	227 5 36 106	67.0000 66.8000 66.6000 66.4000	68.6000 68.8000 69.8000 70.0000	124 165 230 10074	1 2 2 2
SYNEKTIK	296,0000	17:02	4	295.00	-1.14 %	7	295.6000	296.0000	172	38	11 115	[+]
SNT	286.40 297.00	265.6000 324.4000	17:00 17:00 17:00 17:00	8 20 2 6	296,0000 296,0000 296,0000 296,0000	1 3 5 2	1 108 24 5	295.4000 295.0000 294.2000 294.0000	296.2000 296.4000 296.8000 297.0000	3 14 14 196	1 2 2 5
SYNERGA	0,5780	15:21	24	0.58	0.00 %	850	0.5420	0.5780	2876	13	7	[+]
SNG	0.54 0.58	0.4630 0.6920	11:54 11:54 10:57 10:28	37 613 66 50	0,5800 0,5780 0,5780 0,5780	1 2 1 1	15365 6 500 500	0.5400 0.5240 0.5200 0.5160	0.5800 0.5820 0.5840 0.5860	2463 500 500 500	2 1 1 1
SYNTHAVERSE	3,7450	17:00	335	3.79	-0.93 %	170	3.7450	3.7500	700	40	148	[+]
SVE	3.70 3.80	3.4150 4.1650	17:00 17:00 17:00 17:00	44 138 38 29	3,7450 3,7450 3,7450 3,7450	4 3 3 5	1009 9 11 723	3.7150 3.7100 3.7050 3.7000	3.7700 3.7750 3.7800 3.7850	335 1000 1545 579	1 1 3 1
SZAR	0,0895	10:31	197	0.09	0.00 %	1000	0.0810	0.0895	6703	1	0	[+]
SZR	0.09 0.09	0.0630 0.1160	09:00 09:00 15:50 09:54	500 100 525 1717	0,0895 0,0895 0,0895 0,0895	1 1 1 1	1000 9000 5000 5000	0.0805 0.0800 0.0790 0.0780	0.0910 0.0930 0.0935 0.0940	7000 1000 1000 1199	1 1 1 1
TALEX	18,2000	13:24	1	19.00	-4.21 %	200	18.2000	19.0000	384	0	4	[+]
TLX	18.20 19.00	17.1000 20.8000	12:45 11:37 09:00 09:00	209 1 5 16	18,3000 18,7000 19,0000 19,0000	2 1 1 1	1879 1 120 71	18.1000 18.0000 17.2000 16.9000	19.2000 19.5000 19.6000 19.8000	65 150 301 538	1 1 2 2
TAMEX	5,0000	16:40	855	4.38	13.64 %	532	4.2200	4.8800	500	13	60	[+]
TOS	4.08 5.00	3.5200 5.2500	16:40 16:40 16:40 16:40	100 997 260 400	5,0000 4,9800 4,9800 4,9200	1 1 1 1	500 499 99 320	4.2000 4.0800 4.0600 4.0400	4.9000 5.0000 5.0500 5.1000	100000 2145 255 2000	1 1 1 1
TARCZYNSKI	121,5000	15:23	1	122.50	0.00 %	31	120.5000	121.5000	5	0	6	[+]
TAR	119.50 122.50	110.5000 134.5000	15:23 13:19 11:48 11:48	1 1 3 2	121,5000 120,5000 120,0000 120,0000	4 6 9 3	51 460 541 20	120.0000 119.5000 119.0000 118.0000	122.0000 122.5000 123.0000 124.0000	11 60 386 129	2 3 2 3
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	92.5000	17	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	93.0000 94.0000 94.5000 95.0000	99 199 9 54	1 1 1 1
TAURONPE	11,0350	17:00	916	11.35	-2.26 %	15446	11.0300	11.0350	36441	4 069	44 864	[+]
TPE	10.78 11.38	10.2150 12.4850	17:00 17:00 17:00 17:00	917 916 3406 3514	11,0350 11,0350 11,0350 11,0350	2 2 2 2	28572 2680 29825 15560	11.0250 11.0200 11.0100 11.0050	11.0400 11.0450 11.0500 11.0550	100 100 18745 100	1 1 3 1
TAXNET	1,8000	09:00	16	1.80	0.00 %	27	1.7600	1.8000	1484	0	0	[+]
TXN	1.80 1.80	1.4400 2.1600	14:05 14:05 14:05 13:33	184 200 1 15	1,8000 1,8000 1,8100 1,8200	1 1 1 1	200 100 500 200	1.7500 1.7200 1.7100 1.7000	1.8500 1.8600 1.8800 1.8900	50 100 66 100	1 1 1 1
TELEMEDPL	0,5900	11:00	100	0.59	0.00 %	100	0.5600	0.5900	1802	0	0	[+]
TMP	0.59 0.59	0.4720 0.7050	11:00 11:00 11:00 11:00	20 50 8 20	0,5900 0,5900 0,5900 0,5900	1 1 1 1	100 100 100 197	0.5400 0.5200 0.5000 0.4900	0.6000 0.6300 0.6400 0.6500	1271 100 196 1600	1 1 1 1
TELESTRADA	24,4000	16:49	14	24.20	0.00 %	64	23.6000	24.4000	182	1	12	[+]
TLS	24.20 24.40	19.4000 29.0000	16:49 16:33 15:38 09:32	6 50 244 200	24,2000 24,2000 24,2000 24,2000	3 1 1 2	187 100 100 200	23.4000 23.2000 23.0000 22.8000	24.6000 24.8000 25.0000 25.2000	200 200 259 100	1 1 2 1
TELGAM	0,5160	10:34	500	0.53	-2.64 %	1377	0.5040	0.5160	480	1	0	[+]
TLG	0.52 0.53	0.4240 0.6360	10:34 09:46 16:43 16:08	20 20 94 200	0,5160 0,5300 0,5300 0,5300	1 1 1 1	500 4500 500 500	0.5020 0.5000 0.4930 0.4910	0.5280 0.5300 0.5400 0.5420	500 21972 11990 500	1 4 2 1
TENDERHUT	5,7600	16:37	7	5.76	0.35 %	450	5.7400	5.7600	450	3	19	[+]
THG	5.76 5.76	5.2000 6.3200	16:37 16:37 16:16 16:16	240 10 430 10	5,7600 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	213 40 40 48	2 1 1 2
TERMOEXP	14,4000	16:49	10	14.40	0.00 %	39	14.1000	14.4000	99	0	0	[+]
TME	14.40 14.40	11.6000 17.2000	16:38 13:30 09:56 16:29	1 24 35 1	14,4000 13,5000 14,4000 14,4000	1 1 1 1	76 110 55 135	13.5000 12.8000 11.3000 11.2000	14.5000 16.7000 16.8000 19.9000	80 58 206 99	1 1 2 1
TERMOREX	0,7050	15:18	10	0.00	0.00 %	1089	0.6800	0.7050	3446	0	0	[+]
TRR	0.00 0.00	0.6350 0.7750	10:15 10:15 10:15 10:15	15 15 15 15	0,7100 0,7100 0,7100 0,7100	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	2131 5462 241150 700	2 3 3 2
TESGAS	1,9600	16:28	31	1.99	-0.51 %	175	1.9600	1.9900	639	0	0	[+]
TSG	1.96 1.99	1.7950 2.1800	16:28 14:02 14:02 11:40	6 6 22 175	1,9600 1,9700 1,9700 1,9750	2 3 1 2	205 1717 600 1500	1.9550 1.9500 1.9300 1.9250	1.9950 2.0000 2.0100 2.0200	700 975 1200 100	1 2 2 1
TEXT	38,8000	17:00	27	38.40	0.94 %	20	38.6200	38.8000	31	47	1 781	[+]
TXT	37.80 38.80	34.5600 42.2400	17:00 17:00 17:00 17:00	1 5 25 3	38,8000 38,8000 38,8000 38,8000	1 1 2 1	1 5 51 7	38.4200 38.2800 38.2400 38.1800	38.8200 38.8800 38.9200 38.9400	25 8 25 2	1 1 1 1
THEDUST	0,8200	15:00	14	0.82	-1.20 %	4200	0.8000	0.8200	486	0	0	[+]
THD	0.82 0.82	0.6560 0.9840	15:00 11:00 11:00 15:00	160 26 39 30	0,8300 0,8300 0,8300 0,8320	1 2 1 1	100 1400 200 10	0.7720 0.7500 0.7220 0.6800	0.8700 0.8780 0.8800 0.9000	100 100 100 2200	1 1 1 2
TNTPROENR	0,8000	12:21	1000	0.00	0.00 %	6422	0.8000	PKC	4200	0	0	[+]
TNT	0.00 0.00	0.6400 0.9600	12:21 11:34 11:31 11:01	577 144 150 395	0,8000 0,8000 0,8000 0,8000	1 1 1 3	15 45 15 7920	0.7980 0.7300 0.7240 0.7040	0.8000 0.8700 0.8760 0.8800	2222 12 20 30	1 1 1 1
TORPOL	61,9000	17:02	34	61.80	0.00 %	200	61.4000	61.9000	66	461	28 306	[+]
TOR	61.00 62.00	55.7000 67.9000	17:02 17:02 17:02 17:02	36 50 15 365	61,9000 61,9000 61,9000 61,9000	1 1 1 3	10 20 10 87	61.0000 60.9000 60.8000 60.7000	62.0000 62.1000 62.2000 62.3000	1867 1 1192 193	5 1 5 3
TOYA	9,5000	17:00	15	9.47	-0.21 %	35	9.5000	9.5400	500	164	1 553	[+]
TOA	9.26 9.55	8.5300 10.4000	17:00 17:00 17:00 16:48	4 4 3 126	9,5000 9,5000 9,5000 9,5500	1 2 2 2	50 202 159 871	9.4800 9.4700 9.4600 9.4500	9.5500 9.5600 9.5900 9.6000	18164 270 1500 460	3 3 1 2
TRAKCJA	4,7900	17:04	2000	4.74	2.79 %	1500	4.7500	4.7950	525	365	1 747	[+]
TRK	4.68 4.86	4.2700 5.2100	17:03 17:01 17:00 17:00	1000 1666 235 250	4,7900 4,7900 4,7900 4,7900	1 1 3 2	1000 1080 1158 2781	4.7450 4.7400 4.7300 4.7200	4.8000 4.8050 4.8100 4.8200	11977 2862 1000 26553	7 3 1 4
TRANSPOL	3,8500	17:00	800	3.84	1.32 %	2632	3.8000	3.8500	800	35	137	[+]
TRN	3.80 3.90	3.4600 4.2200	17:00 16:32 13:14 13:03	785 15 14 25	3,8500 3,8500 3,8600 3,8700	1 1 2 1	500 500 510 380	3.7900 3.7800 3.7500 3.7200	3.8600 3.8700 3.9000 3.9100	386 32071 8152 5	1 2 4 1
TREX	1,8200	16:45	6	1.80	1.68 %	27509	1.7200	1.8000	369	59	105	[+]
TRX	1.67 1.86	1.4400 2.1600	16:06 15:53 15:53 15:00	42 3500 290 7000	1,8300 1,7500 1,8000 1,7500	1 1 1 1	468 2350 100 100	1.6800 1.6700 1.6400 1.6300	1.8200 1.8500 1.8700 1.8800	1594 6568 800 4500	1 2 1 1
TRUEGAMES	0,2680	17:00	4	0.27	-0.74 %	100	0.2580	0.2680	96	7	2	[+]
TGS	0.26 0.27	0.2170 0.3250	15:54 15:54 15:54 13:17	3075 400 100 3506	0,2570 0,2600 0,2610 0,2690	1 1 1 2	8000 5800 200 2798	0.2570 0.2560 0.2530 0.2430	0.2690 0.2700 0.2730 0.2750	3900 2000 5000 15506	1 1 1 1
TSGAMES	102,2000	17:02	39	103.40	-1.54 %	207	102.2000	102.8000	720	16	1 605	[+]
TEN	101.00 103.80	93.1000 113.6000	17:02 17:02 17:02 17:00	27 48 93 34	102,2000 102,2000 102,2000 102,2000	3 5 2 5	78 188 149 133	102.0000 101.8000 101.6000 101.4000	103.0000 103.4000 103.6000 103.8000	880 30 136 421	4 1 3 5
UFGAMES	1,1100	11:21	89	1.10	1.83 %	114	1.0300	1.1100	2413	3	4	[+]
UFG	1.05 1.15	0.8800 1.3200	11:21 10:37 10:37 09:37	100 962 100 6	1,1000 1,0500 1,0600 1,1500	1 1 1 1	100 100 1936 89	1.0200 1.0100 1.0000 0.9900	1.1200 1.1400 1.1500 1.1600	100 1004 3058 295	1 2 5 3
ULMA	64,5000	12:49	3	64.50	0.00 %	32	62.0000	64.5000	152	0	0	[+]
ULM	64.50 64.50	58.5000 70.5000	09:07 09:00 12:40 09:43	1 1 1 15	64,5000 64,5000 62,0000 64,5000	1 1 1 1	22 50 1 1	59.5000 59.0000 58.0000 57.0000	65.0000 66.0000 67.0000 68.0000	197 170 40 23	4 3 1 1
ULTGAMES	15,0000	17:00	4500	15.15	0.00 %	21	14.9500	15.0000	551	8	121	[+]
ULG	14.50 15.20	13.6500 16.6500	17:00 16:44 16:35 16:32	500 84 6 350	15,0000 15,0000 14,9500 14,9500	1 1 1 1	84 1 95 350	14.6000 14.5500 14.5000 14.3000	15.1000 15.1500 15.2000 15.2500	185 90 106 860	2 1 1 4
UNIBEP	15,8000	17:00	98	15.80	-0.94 %	655	15.6500	15.8000	519	7	104	[+]
UNI	15.45 15.95	14.2500 17.3500	16:46 16:45 16:45 16:43	200 15 30 13	15,8000 15,8000 15,8000 15,8000	1 3 6 3	482 301 487 716	15.6000 15.5500 15.5000 15.4500	15.8500 15.9000 15.9500 16.0000	51 5838 3279 400	2 3 3 1
UNICREDIT	299,6500	17:00	25	315.00	-5.32 %	2	299.0000	304.0000	4	0	73	[+]
UCG	297.05 315.00	283.5000 346.5000	17:00 15:21 15:21 15:01	4 14 10 1	299,6500 297,0500 300,0000 300,2000	1 1 1 1	4 75 40 5	297.1000 294.4000 288.0000 250.0000	328.0000 366.0000 439.0000 560.0000	10 2 2 1	1 1 1 1
UNIFIED	0,1670	15:00	5	0.16	0.00 %	3198	0.1550	0.1670	16981	2	0	[+]
UFC	0.16 0.17	0.1240 0.1860	11:00 15:00 11:00 11:00	1925 6 4162 200	0,1550 0,1670 0,1560 0,1560	1 1 1 1	9150 3847 3000 4998	0.1420 0.1300 0.1270 0.1250	0.1700 0.1740 0.1900 0.1970	3185 208 6503 4291	1 1 1 1
UNIMOT	130,2000	17:00	10	131.20	-0.76 %	82	128.6000	130.2000	86	2	315	[+]
UNT	128.40 131.20	118.2000 144.2000	17:00 16:49 16:48 16:48	4 1 13 1	130,2000 130,6000 129,0000 129,0000	2 2 6 1	140 110 420 1	128.4000 128.2000 128.0000 127.8000	130.4000 130.8000 131.0000 131.2000	15 1 97 219	3 1 2 2
URTESTE	51,0000	16:34	1	51.00	-1.16 %	7	49.3000	51.0000	24	0	8	[+]
URT	49.30 51.00	45.9000 56.0000	16:12 16:12 16:12 16:12	3 1 5 1	49,3000 49,4000 49,4000 49,4000	1 1 1 1	40 10 10 1	49.1000 48.5000 48.3000 48.2000	51.4000 51.6000 51.8000 52.4000	58 460 3 20	1 1 1 1
VARSAV	0,4200	17:01	500	0.40	3.19 %	2500	0.4200	0.4290	5000	41	17	[+]
VAR	0.39 0.42	0.3200 0.4800	17:00 17:00 17:00 17:00	4999 1 2500 2499	0,4200 0,4200 0,4200 0,4200	1 1 2 1	4000 2000 2915 870	0.4100 0.3910 0.3900 0.3890	0.4300 0.4310 0.4330 0.4350	15000 10 1000 297	1 1 1 1
VEE	14,9500	17:02	10	15.40	-0.33 %	944	14.9500	15.0000	371	2	30	[+]
VEE	14.45 15.40	12.3500 18.4500	17:02 17:02 16:26 16:22	10 5 1 95	14,9500 14,9500 14,9500 14,5000	3 1 1 1	30 124 10 70	14.5500 14.5000 14.4500 14.4000	15.1500 15.2000 15.2500 15.4000	59 200 2955 101	1 1 1 2
VERBICOM	1,6400	15:35	18	1.62	-4.65 %	1090	1.5000	1.6400	1122	3	4	[+]
VRB	1.51 1.64	1.3000 1.9400	13:39 13:39 13:39 10:51	19 20 20 570	1,5100 1,5200 1,5400 1,5500	2 2 2 1	1165 1100 300 200	1.4800 1.4700 1.4600 1.4500	1.6500 1.6600 1.6800 1.6900	100 100 100 100	1 1 1 1
VERCOM	132,0000	17:04	10	136.20	-3.79 %	1	131.8000	132.0000	20	10	1 350	[+]
VRC	131.60 137.00	122.6000 149.8000	17:01 17:00 17:00 17:00	10 27 1 7	132,0000 132,0000 132,0000 132,0000	6 3 3 6	536 146 21 37	131.6000 131.4000 131.2000 131.0000	132.8000 133.0000 133.8000 134.0000	106 207 37 20	2 3 1 1
VIDIS	5,2500	16:43	191	4.98	9.38 %	162	4.9200	5.4500	250	5	24	[+]
VDS	4.70 5.85	4.0000 5.9500	16:39 16:39 16:34 16:26	300 109 9 300	5,1500 5,1500 4,9400 5,1000	1 1 1 2	414 754 574 316	4.9000 4.7400 4.7200 4.7000	5.5000 6.6000 7.5000 8.8000	300 3294 2498 220	1 2 1 1
VIGOSYS	508,0000	17:04	2	496.00	2.21 %	26	500.0000	508.0000	15	0	140	[+]
VGO	496.00 510.00	447.0000 544.0000	16:39 16:39 16:39 16:39	15 1 1 1	508,0000 508,0000 508,0000 506,0000	2 2 1 2	17 45 2 20	496.0000 494.0000 493.0000 490.0000	510.0000 512.0000 514.0000 516.0000	203 12 42 23	17 2 4 2
VINDEXUS	14,8000	17:00	203	14.90	0.68 %	99	14.7000	14.8000	197	1	14	[+]
VIN	14.70 14.90	13.4500 16.3500	14:46 12:53 12:41 12:41	1 80 1 1	14,7000 14,9000 14,9000 14,7000	1 1 1 3	150 150 222 780	14.6500 14.6000 14.5500 14.5000	14.9000 15.0000 15.1500 15.2000	256 500 25 785	1 1 1 2
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	55000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 0	10000 50000 160000 0	0.0140 0.0120 0.0105 0.0000	0.0105 0.0155 0.0175 0.0200	3781 100000 2229 9148	1 1 1 1
VIVID	0,7000	16:31	110	0.70	0.29 %	31	0.6860	0.7000	4296	3	2	[+]
VVD	0.69 0.70	0.6280 0.7640	16:31 16:03 14:48 14:48	20 1200 593 51	0,7000 0,6980 0,6940 0,6940	2 3 2 2	3040 91 60 1620	0.6800 0.6760 0.6740 0.6720	0.7020 0.7060 0.7080 0.7100	3525 783 139 10	1 1 1 1
VOOLT	2,5800	17:02	200	2.59	0.00 %	200	2.5800	2.5900	89	8	20	[+]
VLT	2.58 2.59	2.0800 3.1000	17:00 16:19 13:51 13:41	500 1 2 193	2,5800 2,5800 2,5900 2,5800	1 1 3 1	25 125 1494 125	2.5300 2.5100 2.5000 2.4700	2.6000 2.6200 2.6400 2.6800	20000 100 2000 300	1 1 1 1
VOTUM	47,1500	17:04	67	47.60	-1.77 %	107	47.1500	47.5000	100	8	375	[+]
VOT	47.10 48.00	42.8500 52.3000	17:00 17:00 17:00 17:00	26 13 18 2	47,1500 47,1500 47,1500 47,1500	5 4 8 1	314 314 287 87	47.1000 47.0500 47.0000 46.9500	47.9000 47.9500 48.0000 48.2000	20 60 178 33	1 3 1 1
VOXEL	142,0000	17:02	100	142.20	-0.14 %	188	142.0000	142.2000	28	5	689	[+]
VOX	140.40 142.80	128.0000 156.4000	17:02 17:02 17:00 16:48	5 7 23 1	142,0000 142,0000 142,0000 142,2000	1 4 2 2	5 59 25 80	141.6000 141.4000 141.2000 141.0000	142.4000 142.6000 142.8000 143.0000	170 176 199 423	4 5 5 8
VRFABRIC	4,1200	16:27	10	3.84	6.19 %	40	3.9500	4.1000	149	9	35	[+]
VFA	3.80 4.14	3.0800 4.6000	16:26 14:13 14:13 13:35	40 10 500 10	4,0000 4,1300 4,0500 4,1300	1 1 1 1	40 40 30 100	3.9000 3.8500 3.8200 3.8100	4.1100 4.1200 4.1300 4.1400	264 889 1472 2950	1 3 3 1
VRFACTORY	0,1720	16:31	110	0.18	-5.49 %	390	0.1720	0.1780	50	17	3	[+]
VRF	0.17 0.18	0.1460 0.2180	16:31 16:31 16:25 16:18	2000 890 10 100	0,1720 0,1720 0,1720 0,1720	2 1 3 1	14929 3000 20163 1000	0.1710 0.1700 0.1690 0.1680	0.1820 0.1830 0.1850 0.1860	4456 500 3571 1763	3 1 2 2
VRGSA	4,9900	17:00	20	5.08	-1.77 %	1000	4.9800	4.9900	1442	41	202	[+]
VRG	4.89 5.08	4.5800 5.5800	17:00 17:00 17:00 17:00	10 90 13 11	4,9900 4,9900 4,9900 4,9900	1 2 4 4	1000 423 602 720	4.9700 4.9400 4.9300 4.9200	5.0000 5.0200 5.0400 5.0600	3973 430 600 22739	3 1 2 2
WARIMPEX	2,3700	16:25	50	2.39	-0.42 %	763	2.3700	2.3900	200	7	16	[+]
WXF	2.37 2.40	2.1600 2.6200	15:43 15:06 15:06 15:06	10 212 257 290	2,4000 2,3700 2,3800 2,3800	2 8 3 4	4944 4647 1350 1963	2.3600 2.3500 2.3400 2.3300	2.4000 2.4200 2.4300 2.4400	6612 1497 3378 1276	5 2 1 1
WASKO	4,0500	17:00	64	4.05	0.00 %	697	4.0000	4.0500	1191	15	61	[+]
WAS	3.99 4.07	3.6500 4.4500	17:00 17:00 16:45 16:45	278 58 114 197	4,0500 4,0500 4,0400 4,0200	2 3 3 1	495 1121 1555 25	3.9900 3.9800 3.9700 3.9500	4.0600 4.0700 4.0800 4.0900	529 2901 392 680	1 3 1 2
WAWEL	846,0000	15:20	1	866.00	-2.31 %	14	840.0000	856.0000	1	0	11	[+]
WWL	846.00 866.00	780.0000 952.0000	13:53 13:47 13:30 13:29	4 1 2 1	850,0000 850,0000 850,0000 856,0000	1 1 1 1	10 9 1 1	832.0000 830.0000 822.0000 816.0000	858.0000 860.0000 864.0000 866.0000	1 1 4 2	1 1 1 2
WERTHHOLZ	0,1860	11:22	779	0.00	0.00 %	2228	0.1740	0.1860	3221	0	0	[+]
WHH	0.00 0.00	0.1490 0.2220	09:03 16:49 15:58 09:42	2500 200 232 36	0,1800 0,1960 0,1740 0,1990	1 1 1 1	5653 400 6998 7693	0.1720 0.1500 0.1440 0.1300	0.1870 0.1880 0.1890 0.1900	4500 5000 5500 6000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	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	0.5500 0.6100 0.6200 0.6300	6000 5600 1730 200	2 1 1 1
WIELTON	6,0200	16:48	42	6.09	-1.15 %	1613	6.0100	6.0200	1958	20	122	[+]
WLT	6.01 6.09	5.4900 6.6900	16:42 16:42 16:42 16:42	290 90 500 24	6,0200 6,0200 6,0200 6,0200	10 3 6 3	5101 154 858 104	6.0000 5.9900 5.9800 5.9700	6.0300 6.0500 6.0600 6.0700	1800 1201 2510 1000	1 2 5 1
WIERZYCL	0,6000	17:00	550	0.62	-2.60 %	40	0.5920	0.6160	300	1	0	[+]
WRL	0.60 0.62	0.4930 0.7380	13:26 11:13 09:52 12:21	100 100 10 73	0,6160 0,6160 0,6160 0,6200	1 1 1 1	2 40 500 1000	0.5880 0.5700 0.5660 0.5640	0.6180 0.6200 0.6220 0.6240	7355 427 498 500	1 2 1 1
WIKANA	7,3500	14:19	10	7.25	0.00 %	23	7.1000	7.3500	1766	1	6	[+]
WIK	7.10 7.35	6.5500 7.9500	13:48 13:48 10:30 10:17	147 1 10 680	7,1000 7,2500 7,3500 7,2500	1 1 1 1	10 1100 72 1492	7.0500 7.0000 6.9000 6.7500	7.4000 7.5000 7.6000 7.9000	166 554 149 280	1 1 1 1
WIRTUALNA	58,0000	17:00	100	60.00	-2.03 %	440	57.8000	58.0000	4	31	1 838	[+]
WPL	57.80 60.20	54.0000 66.0000	17:00 17:00 17:00 17:00	31 100 30 1	58,0000 58,0000 58,0000 58,0000	3 9 14 5	87 354 384 251	57.7000 57.6000 57.5000 57.4000	58.1000 58.3000 58.4000 58.5000	5 51 217 230	1 3 1 3
WITTCHEN	17,5200	17:00	7	17.70	-1.02 %	10	17.4600	17.5200	91	6	104	[+]
WTN	17.44 17.88	15.9400 19.4600	16:49 16:48 16:40 16:40	1 140 95 5	17,5400 17,5000 17,5000 17,5000	3 3 3 2	399 253 711 73	17.4400 17.4200 17.4000 17.3800	17.5400 17.6000 17.6200 17.6400	39 397 143 160	1 3 2 1
WOODPCKR	3,9400	17:00	300	3.97	-1.01 %	100	3.9400	3.9600	501	7	27	[+]
WPR	3.81 3.97	3.5800 4.3600	17:00 15:45 14:38 14:05	600 7 804 307	3,9400 3,9400 3,9100 3,9100	1 2 1 2	196 462 5 13	3.9100 3.9000 3.8600 3.8100	3.9700 3.9800 4.0000 4.0200	588 300 20 250	1 1 1 1
XBSPROLOG	79,0000	14:48	4	81.00	-1.86 %	10	80.0000	82.0000	2	0	7	[+]
XBS	79.00 83.00	65.0000 97.0000	14:48 14:48 14:48 14:48	4 5 1 5	79,0000 79,5000 80,0000 80,0000	2 2 1 1	47 33 35 36	78.5000 78.0000 77.5000 77.0000	82.5000 83.0000 83.5000 84.0000	1 11 49 36	1 3 2 4
XPLUS	2,4600	13:17	100	2.46	0.00 %	100	2.4400	2.4700	1865	3	6	[+]
XPL	2.46 2.48	2.2200 2.7000	09:44 09:44 09:44 09:44	1380 100 200 820	2,4800 2,4800 2,4700 2,4600	1 2 3 2	2550 1200 3069 624	2.4300 2.4200 2.4100 2.4000	2.4800 2.4900 2.5300 2.5400	1000 230 63 186	1 3 1 2
XTB	90,2000	17:02	200	88.36	2.04 %	8225	90.2000	90.2200	139	343	30 702	[+]
XTB	87.50 90.40	79.5400 97.1800	17:02 17:02 17:02 17:02	800 125 106 72	90,2000 90,2000 90,2000 90,2000	1 1 4 4	10 10 757 35	90.1400 90.1200 90.0400 90.0000	90.3000 90.3200 90.3400 90.3600	58 310 1226 114	4 2 2 4
XTPL	63,1000	17:00	15	64.10	-2.32 %	15	63.1000	63.3000	80	1	67	[+]
XTP	63.00 65.20	57.7000 70.5000	17:00 16:48 16:48 16:48	10 1 4 7	63,1000 63,3000 63,3000 63,0000	4 1 2 1	58 1 71 45	63.0000 62.9000 62.8000 62.4000	63.8000 64.0000 64.9000 65.1000	28 6 5 100	1 2 1 1
YARRL	5,8800	14:53	75	6.00	-2.65 %	253	5.8000	5.8800	150	11	63	[+]
YRL	5.76 6.00	5.4000 6.6000	14:49 14:49 14:09 13:54	100 53 2 718	5,8800 5,8800 5,8800 5,7600	1 2 1 1	200 284 1850 10	5.7800 5.7600 5.7000 5.6800	5.9000 5.9400 5.9600 6.0200	530 215 3962 155	1 4 1 2
YOSHI	2,3900	12:21	20	2.35	-1.24 %	220	2.3800	2.3900	760	12	28	[+]
YOS	2.28 2.50	1.8800 2.8200	12:21 12:12 12:12 12:12	20 13 20 10	2,3900 2,4800 2,4700 2,4000	2 1 2 2	427 5 455 105	2.3700 2.3600 2.3500 2.3400	2.4000 2.4600 2.4700 2.4800	4796 520 20 7	1 2 1 1
ZABKA	22,1000	17:00	5093	22.19	-0.45 %	2255	22.0800	22.1000	31537	2 098	46 174	[+]
ZAB	21.89 22.19	19.9750 24.4000	17:00 17:00 17:00 17:00	3592 8217 516 533	22,1000 22,1000 22,1000 22,1000	1 2 2 2	259 5014 3914 10683	22.0500 22.0400 22.0300 22.0200	22.1100 22.1300 22.1500 22.1600	21563 1972 18704 27193	3 2 6 4
ZAMET	0,8240	14:50	30	0.82	0.49 %	14	0.8160	0.8240	30968	6	5	[+]
ZMT	0.82 0.82	0.7360 0.8960	13:57 13:54 13:42 13:26	150 74 50 200	0,8240 0,8160 0,8160 0,8160	2 2 3 1	106 729 2143 2250	0.8140 0.8120 0.8100 0.8080	0.8260 0.8280 0.8300 0.8320	1000 2800 140 2500	1 2 1 1
ZENERIS	3,4000	17:02	477	3.38	2.10 %	3	3.3900	3.4000	23	1	2	[+]
ZEN	3.38 3.46	2.7100 4.0500	15:33 12:43 12:42 09:22	10 3 3 10	3,4000 3,4600 3,4000 3,3800	1 1 1 1	10 3 300 10	3.3500 3.3400 3.3300 3.3200	3.4500 3.4600 3.4900 3.5700	10 68 22 25	1 1 2 1
ZEPAK	18,6600	17:00	6	18.82	-0.74 %	94	18.6600	18.8000	53	2	37	[+]
ZEP	18.62 18.82	16.9400 20.7000	17:00 17:00 17:00 17:00	20 33 15 44	18,6600 18,6600 18,6600 18,6600	1 2 1 1	10 400 2 70	18.6200 18.6000 18.5800 18.5200	18.8200 18.8800 18.9000 18.9200	1031 187 132 200	2 2 4 1
ZORTRAX	0,0740	15:17	7557	0.07	0.00 %	310787	0.0728	0.0740	12443	287	21	[+]
ZRX	0.07 0.07	0.0510 0.0946	15:17 15:02 15:02 15:02	5889 4211 7236 2554	0,0740 0,0740 0,0740 0,0740	1 1 1 1	13000 80000 11072 40000	0.0724 0.0720 0.0718 0.0710	0.0760 0.0764 0.0772 0.0774	112200 33820 41000 77000	1 1 1 1
ZREMB	9,8000	17:00	124	10.10	-2.97 %	1026	9.8000	9.8700	40	88	859	[+]
ZRE	9.40 10.10	9.0900 11.1000	17:00 17:00 17:00 16:48	1000 151 225 268	9,8000 9,8000 9,8000 9,7500	2 1 1 2	4276 2 168 500	9.7500 9.7400 9.7200 9.7100	9.9000 9.9200 9.9300 9.9400	300 1000 50 350	1 1 1 1
ZUE	12,2000	17:00	184	12.30	-0.81 %	493	12.0000	12.2000	631	4	46	[+]
ZUE	12.00 12.30	11.1000 13.5000	17:00 17:00 14:50 14:50	200 116 435 200	12,2000 12,2000 12,0000 12,0000	2 2 3 1	300 90 120 150	11.9000 11.8500 11.8000 11.7500	12.5000 12.5500 12.6000 12.7000	619 1506 724 310	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	124543.9	-1.55%	17:09
WIG20	3359.5	-1.70%	17:09
WIG20 Fut	3370.0	-1.72%	17:04
WIG20USD	945.8	-1.73%	17:15
mWIG40	8887.4	-1.45%	17:09
sWIG80	31499.1	-0.36%	17:09

Notowania Świat
Dow	49500.9	+0.10%	22:02
Nasdaq	22546.7	-0.22%	22:01
Nikkei	56942.0	-1.21%	7:45
DAX	24903.4	+0.20%	17:31
Ropa WTI	62.8	-0.03%	22:59
Złoto	5032.9	+2.25%	22:00

Notowania Waluty
EUR/PLN	4.20994	-0.10%	22:00
CHF/PLN	4.61723	+0.01%	22:00
USD/PLN	3.54539	-0.12%	22:00
EUR/USD	1.18744	+0.01%	22:00
GBP/USD	1.36564	+0.25%	22:00
USD/JPY	152.760	+0.03%	22:00

Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie do arkusza... [1]
» Prośba o dodanie Iron Wolf oraz... [2]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]

Wzrosty	Spadki	Staty
OTLOG	14.40	8.60%
QNATECHNO	51.60	6.61%
CREOTECH	579.00	6.24%
ORCOGROUP	4.06	5.73%
DATAWALK	162.02	5.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	8.90	-11.00%
PURE	3.25	-9.32%
NEXITY	1.05	-6.25%
MWTRADE	2.62	-5.76%
Więcej ...
Rośnie:		99 Spółek
Bez zmian:		48 Spółek
Spada:		205 Spółek
Obrót:		2,540,826,069 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