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	2,4500	16:36	10	2.41	-1.21 %	8955	2.4000	2.4500	190	3	7	[+]
06N	2.40 2.47	2.1700 2.6500	15:00 15:00 15:00 15:00	1175 200 20 300	2,4000 2,4000 2,4000 2,4000	2 2 1 1	1019 1423 540 540	2.3900 2.3800 2.3700 2.3600	2.4600 2.4700 2.4800 2.4900	90 207 3483 21220	3 3 8 5
11B	184,0000	17:00	5	185.00	-0.65 %	106	184.0000	184.9000	16	8	1 424	[+]
11B	181.60 186.40	166.5000 203.4000	17:00 17:00 17:00 17:00	16 1 5 11	184,0000 184,0000 184,0000 184,0000	2 1 1 4	11 2 20 108	183.1000 182.2000 182.1000 182.0000	185.0000 185.2000 185.9000 186.0000	20 11 19 285	1 2 1 6
1SOLUTION	0,0940	17:00	40	0.09	-1.67 %	2376	0.0922	0.0940	1960	21	2	[+]
ONE	0.09 0.09	0.0664 0.1225	17:00 16:22 16:01 15:37	960 124 39 2445	0,0940 0,0922 0,0940 0,0934	1 1 2 1	10000 6500 20500 4500	0.0920 0.0910 0.0906 0.0904	0.0942 0.0944 0.0948 0.0952	28448 10564 10000 500	2 1 1 1
3RGAMES	0,7980	16:31	1030	0.80	-0.99 %	1150	0.7820	0.7980	15971	113	90	[+]
3RG	0.76 0.80	0.7180 0.8740	16:31 16:28 16:23 16:21	750 340 4834 750	0,7960 0,7980 0,7800 0,7860	1 1 1 2	5166 1835 600 515	0.7800 0.7780 0.7760 0.7720	0.8000 0.8120 0.8240 0.8280	14400 5850 306 357	2 2 1 1
4MASS	4,9300	17:00	1	5.00	-1.30 %	48	4.9200	4.9300	1314	21	105	[+]
4MS	4.92 5.00	4.5000 5.5000	16:48 16:46 16:27 16:26	53 296 300 9	4,9200 4,9250 4,9300 4,9250	2 1 1 1	45 1000 180 10	4.9100 4.9050 4.9000 4.8500	4.9650 4.9700 4.9900 5.0000	50 11378 2569 646	1 1 3 2
4MOBILITY	1,4500	12:54	50	1.45	3.57 %	10	1.3700	1.4700	309	0	0	[+]
4MB	1.45 1.45	1.1600 1.7400	12:54 12:54 12:54 11:33	10 10 9 10	1,4500 1,4500 1,4500 1,4500	2 1 2 2	410 50 618 140	1.3600 1.3500 1.3100 1.3000	1.4800 1.5000 1.5500 1.5800	50 1934 100 50	1 4 1 1
7FIT	9,9500	16:22	11	9.90	4.19 %	218	9.6000	9.9500	112	0	3	[+]
7FT	9.90 9.95	7.9500 11.8000	14:52 14:23 13:33 12:01	2 28 2 22	9,9500 9,9500 9,9500 9,9500	1 1 1 1	210 41 1000 220	9.5500 9.4500 9.4000 9.2000	10.0000 10.4000 10.5000 10.6000	1176 250 147 1090	3 1 1 2
7LEVELS	9,2000	13:18	5	8.95	-2.65 %	145	8.7000	9.2000	104	0	3	[+]
7LV	8.60 9.20	7.2000 10.7000	13:17 10:11 10:07 10:06	145 50 7 130	8,7000 8,6000 9,2000 8,9500	2 1 1 1	140 15 10 100	8.6000 7.9000 6.5000 6.2000	10.5000 12.0000 15.7000 40.0000	720 1000 169 1930	1 1 1 2
ABAK	5,8000	10:41	170	6.00	-1.69 %	400	5.6000	5.8000	400	1	6	[+]
ABK	5.80 6.00	4.8000 7.2000	10:14 09:44 09:29 09:21	400 4 10 400	5,8000 5,8500 5,9000 6,0000	1 2 1 1	483 142 3 44	5.4500 4.5800 4.5400 4.4000	7.0000 9.0000 700.0000 0.0000	152 7 16 0	1 1 1 0
ABPL	100,0000	17:00	15	99.60	0.40 %	828	100.0000	100.4000	6	4	447	[+]
ABE	98.40 101.80	89.7000 109.4000	17:00 16:48 16:43 16:43	1 25 120 1	100,0000 99,9000 100,0000 100,0000	1 1 2 3	20 35 38 71	98.8000 98.7000 98.6000 98.5000	100.8000 101.0000 101.2000 101.4000	35 291 12 271	1 5 1 4
ABSINVEST	0,6500	16:02	41	0.65	-7.14 %	59	0.6500	0.6900	500	47	31	[+]
AIN	0.65 0.70	0.5200 0.7800	16:01 16:01 16:01 15:24	5000 14 500 137	0,6500 0,6500 0,6550 0,7000	1 1 1 2	500 500 500 3750	0.6450 0.6400 0.6350 0.6300	0.6950 0.7000 0.7050 0.7100	500 1602 500 700	1 3 1 2
ACAUTOGAZ	25,6000	17:00	1	25.80	0.00 %	41	25.5000	25.6000	97	0	7	[+]
ACG	25.50 25.80	23.3000 28.3000	15:22 14:47 14:47 14:46	3 12 18 2	25,8000 25,5000 25,6000 25,6000	2 2 2 4	191 405 157 426	25.3000 25.2000 25.1000 25.0000	25.7000 25.8000 25.9000 26.0000	1000 1153 267 266	1 4 1 1
ACTION	26,3000	17:00	40	26.45	1.15 %	165	26.3000	26.3500	40	5	134	[+]
ACT	26.00 26.60	23.8500 29.0500	16:49 16:49 16:49 16:37	1 40 1 1	26,3500 26,3000 26,3000 26,4000	1 1 2 2	1 1 20 20	26.2500 26.2000 26.1500 26.1000	26.4000 26.4500 26.5000 26.5500	1639 46 1118 2375	7 8 10 6
ADATEX	0,2980	17:00	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADX	0.00 0.00	0.2690 0.3270	16:45 16:18 15:15 15:02	10000 50 1 10908	0,2900 0,3020 0,3040 0,2840	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
ADIUVO	0,7900	16:47	10	0.81	-2.71 %	1670	0.7580	0.7900	4289	61	46	[+]
ADV	0.75 0.81	0.7320 0.8920	16:40 16:40 14:58 14:58	330 1 1 86	0,7580 0,7600 0,7960 0,7560	1 1 1 1	1914 4000 1735 1000	0.7560 0.7540 0.7460 0.7420	0.7980 0.8000 0.8060 0.8080	2500 1313 4000 7240	1 1 1 2
AERFINANC	0,0450	11:00	200	0.00	0.00 %	2	0.0400	0.0345	500	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	36665 200 50000 0	0.0350 0.0200 0.0100 0.0000	0.0400 0.0495 0.0500 0.0830	41363 200 45216 1500	2 1 3 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.2200 1.3000 1.4000 1.5000	100 100 100 283	1 1 1 3
AGORA	8,9800	16:41	2	8.96	0.22 %	6	8.9000	9.0000	4	8	69	[+]
AGO	8.84 9.00	8.0800 9.8400	16:32 16:32 16:15 16:15	4 8 192 8	9,0000 8,9800 8,8600 8,8800	1 3 1 3	2 212 76 304	8.8800 8.8600 8.8400 8.8200	9.0200 9.0400 9.0800 9.1000	200 1288 22 106	1 1 2 3
AGROLIGA	24,0000	10:47	88	24.00	0.84 %	20	23.6000	23.8000	80	0	2	[+]
AGL	24.00 24.00	19.2000 28.8000	10:36 11:16 09:41 09:33	1 70 79 20	24,0000 23,8000 23,4000 23,6000	1 1 1 2	21 100 20 45	23.4000 23.0000 22.4000 22.2000	24.0000 24.2000 24.4000 24.6000	61 40 224 280	2 1 2 1
AGROTON	6,0800	15:27	500	6.20	-2.25 %	11	6.0800	6.1800	45	2	15	[+]
AGT	6.08 6.24	5.5800 6.8200	15:11 15:02 14:52 14:45	200 179 10 7	6,0800 6,0800 6,2000 6,2000	1 1 1 1	20 80 200 435	6.0600 6.0200 6.0000 5.9000	6.2000 6.2400 6.2600 6.2800	1129 185 93 100	3 1 1 1
AIGAMES	1,1000	17:00	1506	1.19	-7.95 %	1821	1.1000	1.1300	4000	92	107	[+]
ALG	1.08 1.25	1.0750 1.3050	17:00 16:47 16:42 16:22	77 1416 4 290	1,1000 1,0900 1,0850 1,0800	1 2 2 1	1370 2340 1606 7000	1.0900 1.0800 1.0700 1.0650	1.1350 1.1900 1.2000 1.2100	1200 5500 4163 1700	1 2 2 1
AILLERON	18,0200	17:00	252	18.56	-3.12 %	378	18.0200	18.2200	3	6	103	[+]
ALL	18.02 18.74	16.7200 20.4000	17:00 17:00 17:00 17:00	30 2 5 10	18,0200 18,0200 18,0200 18,0200	13 3 3 2	1983 34 124 130	18.0000 17.9000 17.8600 17.7000	18.3400 18.3800 18.4200 18.4400	20 3 1 2	1 1 1 1
AIRWAY	0,3705	17:02	2131	0.37	-1.07 %	1069	0.3705	0.3740	3975	277	104	[+]
AWM	0.37 0.39	0.3355 0.4095	17:00 17:00 16:45 16:42	20 1000 50 801	0,3705 0,3705 0,3735 0,3665	1 1 1 1	20 2330 30 149	0.3700 0.3680 0.3670 0.3665	0.3790 0.3795 0.3800 0.3840	1050 12679 59607 11692	1 3 2 2
AITON	0,3580	10:01	9	0.34	5.60 %	30	0.3410	0.3570	2000	15	5	[+]
AIT	0.33 0.36	0.2710 0.4050	10:01 09:30 09:30 09:30	400 241 400 10000	0,3500 0,3330 0,3340 0,3350	1 1 3 2	400 1191 790 1500	0.3370 0.3360 0.3330 0.3320	0.3580 0.3600 0.3650 0.3660	551 400 900 28000	2 1 2 2
AKCEPTFIN	0,1900	11:04	310	0.19	5.56 %	200	0.1940	0.2000	200	1	0	[+]
AFC	0.19 0.19	0.1520 0.2280	11:00 11:00 11:00 11:00	200 10 6670 20	0,1900 0,1800 0,1620 0,1620	1 1 1 1	2810 1000 1000 4498	0.1510 0.1500 0.1400 0.1310	0.2200 0.2280 0.2300 0.2500	200 2891 200 1351	1 1 1 2
ALIOR	102,5000	17:04	8889	104.10	-1.16 %	455	102.5000	102.6500	2	216	22 199	[+]
ALR	101.45 105.90	93.7000 114.5000	17:04 17:00 17:00 17:00	111 424 462 1	102,5000 102,5000 102,5000 102,5000	2 3 2 3	126 575 323 220	102.4500 102.4000 102.3500 102.3000	102.7000 102.7500 102.8500 102.9000	2516 586 1043 613	2 2 1 1
ALLEGRO	35,4150	17:04	5000	36.50	-3.01 %	1995	35.4050	35.4800	96	3 308	117 668	[+]
ALE	35.00 36.81	32.8500 40.1500	17:03 17:03 17:03 17:03	12000 200 800 9500	35,4150 35,4150 35,4150 35,4150	4 2 2 3	6054 3339 2662 2835	35.4000 35.3950 35.3850 35.3800	35.4900 35.5000 35.5200 35.5400	80 96 17748 3744	1 1 3 1
ALTA	1,9850	16:30	2	1.90	-0.25 %	3866	1.9400	1.9850	2394	1	3	[+]
AAT	1.90 1.99	1.7100 2.0900	16:30 15:54 14:18 09:46	48 100 1 1000	1,9800 1,9800 1,9800 1,9400	2 1 2 1	2500 500 870 30	1.9000 1.8950 1.8650 1.8450	1.9900 1.9950 2.0200 2.0300	4169 138 1000 3695	2 1 1 1
ALTUSTFI	1,9200	16:01	2	1.93	0.00 %	159	1.8750	1.9200	1848	4	8	[+]
ALI	1.87 1.93	1.7350 2.1100	13:58 13:58 13:58 13:43	160 20 20 20	1,8700 1,9000 1,9050 1,9200	1 1 1 1	840 669 10 1250	1.8700 1.8300 1.8250 1.8200	1.9900 1.9950 2.0000 2.0500	50 80 4102 660	2 4 2 1
AMBRA	19,8000	16:49	1	19.98	-1.00 %	35	19.8000	19.8800	1115	7	149	[+]
AMB	19.64 19.98	18.0000 21.9500	16:41 16:40 16:33 16:20	95 1 1 11	19,8800 19,8800 19,8800 19,8800	3 2 6 6	24 140 956 351	19.7600 19.7400 19.7200 19.7000	19.9000 19.9600 19.9800 20.0000	619 51 200 495	2 1 1 4
AMICA	55,0000	16:47	2	54.50	0.73 %	81	54.9000	55.3000	1	1	51	[+]
AMC	54.30 55.60	49.0500 59.9000	16:47 16:42 16:39 15:54	38 2 1 38	55,0000 55,0000 55,4000 55,4000	1 2 13 3	1 32 1119 151	54.8000 54.6000 54.5000 54.4000	55.4000 55.5000 55.6000 55.7000	250 17 200 12	3 2 3 3
AMREST	14,6600	17:00	28	14.72	0.96 %	56	14.6600	14.8200	250	37	549	[+]
EAT	14.60 14.90	13.2600 16.1800	17:00 17:00 17:00 17:00	38 38 12 27	14,6600 14,6600 14,6600 14,6600	1 2 1 3	32 235 200 224	14.6400 14.6000 14.5400 14.5200	14.8400 14.8600 14.8800 14.9000	1050 200 200 200	3 1 1 1
ANALIZY	23,0000	09:19	9	22.20	3.60 %	1	21.4000	23.0000	9	0	0	[+]
AOL	22.20 23.00	17.8000 26.6000	09:19 16:30 10:54 16:46	1 1 1 56	22,2000 22,2000 21,6000 21,6000	2 3 1 2	92 255 30 123	21.2000 21.0000 20.4000 20.2000	23.2000 23.4000 23.8000 24.0000	67 228 25 55	1 1 1 2
ANSWEAR	28,5000	16:48	22	28.80	0.00 %	500	28.2500	28.5000	657	9	250	[+]
ANR	27.95 29.00	25.9500 31.6500	16:45 16:43 16:42 16:42	12 91 23 944	28,5000 28,5000 28,5000 28,5000	2 3 1 2	56 1038 100 253	28.1500 28.1000 28.0500 28.0000	28.6000 28.7000 28.7500 28.8000	727 135 187 125	2 1 2 1
APANET	1,1200	11:00	10	1.12	0.90 %	220	1.0300	1.1700	200	0	0	[+]
APA	1.12 1.12	0.9000 1.3400	11:00 15:02 15:00 11:00	10 2 10 10	1,1100 1,1100 1,1100 1,0300	1 1 1 1	588 575 200 11	0.9700 0.9650 0.9600 0.9400	1.1900 1.2000 1.2100 1.2300	8009 1990 200 1980	2 1 1 1
APATOR	20,4000	16:46	15	20.40	0.00 %	401	20.3000	20.4000	449	17	350	[+]
APT	20.30 20.55	18.3600 22.4000	16:43 16:43 16:23 16:21	22 2 210 290	20,3000 20,3500 20,4000 20,4000	4 2 2 6	877 1208 65 1041	20.2500 20.2000 20.1500 20.1000	20.4500 20.5500 20.6000 20.6500	353 679 1033 500	1 1 2 1
APIS	0,0220	15:00	9888	0.02	0.00 %	199268	0.0210	0.0220	322689	81	2	[+]
ASA	0.02 0.02	0.0155 0.0275	15:00 11:01 11:00 11:00	800 68501 1498 2	0,0220 0,0215 0,0215 0,0215	2 4 3 1	174311 489000 62999 110000	0.0205 0.0200 0.0180 0.0175	0.0225 0.0230 0.0235 0.0240	75000 207000 75000 4800	1 4 1 1
APLISENS	18,6500	17:00	2	18.65	0.54 %	1	18.5500	18.6500	258	0	1	[+]
APN	18.35 18.65	16.8000 20.5000	11:32 10:03 09:00 09:00	6 10 2 2	18,6000 18,3500 18,6500 18,6500	1 1 1 1	100 50 5 84	18.0000 17.8000 17.7500 17.7000	18.7000 18.7500 18.8000 18.9000	141 236 5023 5	1 2 1 1
APOLLO	0,7250	15:05	786	0.00	0.00 %	736	0.6800	0.7350	2500	0	0	[+]
APC	0.00 0.00	0.5800 0.8700	15:05 11:00 15:09 15:04	214 4000 1270 2000	0,7250 0,7250 0,7300 0,7300	1 3 1 1	2985 13600 10000 1230	0.6700 0.6600 0.6500 0.5250	0.7800 0.8700 0.9200 0.9400	1642 998 1300 1800	2 1 1 1
APS	8,9500	17:00	1	8.65	4.07 %	340	8.6000	8.9500	497	3	29	[+]
APS	8.60 9.15	6.9500 10.3000	16:14 15:05 15:03 14:58	10 407 2 91	8,6000 8,9000 8,9000 8,9000	1 2 3 1	55 4 248 557	8.5000 8.2500 8.2000 8.1500	9.0000 9.1000 9.1500 9.3500	393 199 507 2000	2 2 2 1
APSENERGY	2,9500	17:00	221	2.95	0.00 %	160	2.8500	2.9500	876	0	1	[+]
APE	2.85 2.95	2.6600 3.2400	17:00 15:31 15:31 11:09	29 12 10 110	2,9500 2,8500 2,8600 2,9500	1 5 1 1	100 88 6 527	2.8400 2.8200 2.8100 2.8000	2.9600 2.9700 2.9900 3.0000	40 40 15 1000	1 1 1 1
AQUABB	14,5000	09:27	2	14.50	0.00 %	5	14.2000	14.4000	5	0	0	[+]
AQU	14.50 14.50	11.6000 17.4000	09:49 09:25 16:14 12:28	2 2 12 88	14,5000 14,5000 14,3000 14,3000	2 1 1 1	155 5 100 5	14.0000 13.7000 13.6000 13.4000	14.5000 14.8000 14.9000 15.2000	94 10 58 50	1 1 2 1
AQUAPOZ	10,4000	12:43	2	10.40	0.00 %	210	9.8500	10.3000	195	1	6	[+]
AQA	10.00 10.40	8.3500 12.4000	12:43 12:43 12:43 12:43	6 6 6 1	10,4000 10,4000 10,4000 10,4000	1 1 1 0	50 75 180 0	8.8000 8.7500 8.3500 0.0000	11.4000 11.5000 11.7000 12.6000	57 1500 1000 136	1 1 1 1
ARCHICOM	47,5000	17:00	64	46.00	1.06 %	436	47.5000	47.9000	33	2	96	[+]
ARH	45.90 47.50	41.4000 50.6000	17:00 17:00 16:49 16:48	5 1 100 130	47,5000 47,5000 47,2000 47,0000	1 1 1 1	296 21 86 4917	47.0000 46.8000 46.5000 46.4000	48.0000 48.4000 48.6000 48.8000	18 2 45 294	1 2 2 2
ARCTIC	9,5800	17:00	99	9.42	1.81 %	2	9.5100	9.5800	711	46	435	[+]
ATC	9.42 9.60	8.4800 10.3600	17:00 17:00 17:00 17:00	1000 200 100 10	9,5800 9,5800 9,5800 9,5800	2 2 2 1	194 620 736 200	9.5000 9.4600 9.4500 9.4400	9.5900 9.6000 9.6600 9.6800	3016 510 2788 330	4 2 1 2
ARTGAMES	0,4740	16:12	400	0.47	0.00 %	350	0.4620	0.4800	200	2	1	[+]
ARG	0.47 0.47	0.3780 0.5650	16:12 16:12 16:12 16:12	510 150 597 24	0,4720 0,4720 0,4700 0,4700	3 1 1 1	1798 800 200 200	0.4600 0.4580 0.4540 0.4520	0.4840 0.4860 0.4880 0.4900	200 400 423 2096	1 1 1 2
ARTIFEX	15,5600	17:02	500	15.24	3.73 %	250	15.5600	15.6000	1000	38	593	[+]
ART	15.24 15.80	13.7200 16.7600	17:02 17:00 16:49 16:47	25 500 3 109	15,5600 15,5600 15,5600 15,4000	1 1 1 4	617 213 1000 1761	15.4000 15.3400 15.3200 15.3000	15.7000 15.8000 15.8800 15.9000	1000 536 25 10	1 3 1 1
ASBIS	26,3200	17:03	11287	27.00	-1.94 %	123	26.3000	26.3400	161	122	3 224	[+]
ASB	26.04 27.08	24.3000 29.7000	17:00 17:00 17:00 17:00	12 12 12 12	26,3200 26,3200 26,3200 26,3200	2 2 2 2	24 501 57 2	26.2600 26.2400 26.2200 26.2000	26.3600 26.4000 26.4200 26.4600	58 300 200 245	2 2 1 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	1046	PKC	PKC	27753	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 30000 100 51	0.2740 0.2500 0.2400 0.1990	0.1800 0.2000 0.2400 0.2640	13100 1800 11000 2640	1 1 2 1
ASSECOBS	83,6000	17:00	1	82.80	1.95 %	2557	82.8000	83.6000	16	1	111	[+]
ABS	81.00 84.00	74.6000 91.0000	17:00 16:46 16:46 16:46	1 2 12 1	83,6000 82,0000 82,2000 82,4000	1 3 2 3	20 92 26 24	81.8000 81.0000 80.8000 80.6000	83.8000 84.0000 84.2000 84.4000	14 15 27 19	2 1 2 2
ASSECOPOL	184,1000	17:00	23	189.20	-2.54 %	45	184.1000	184.4000	1000	98	18 198	[+]
ACP	182.90 190.00	170.3000 208.0000	17:00 17:00 17:00 17:00	2 126 109 6	184,1000 184,1000 184,1000 184,1000	2 2 2 2	624 2245 401 184	184.0000 183.9000 183.8000 183.7000	184.9000 185.0000 185.1000 185.2000	1905 51 299 617	2 2 1 2
ASSECOSEE	64,1000	17:00	25	65.00	-3.46 %	49	64.1000	64.3000	115	5	306	[+]
ASE	63.10 65.70	58.5000 71.5000	17:00 17:00 17:00 17:00	3 8 2 17	64,1000 64,1000 64,1000 64,1000	10 2 2 1	122 22 177 20	64.0000 63.9000 63.8000 63.7000	64.5000 64.6000 64.7000 64.8000	742 200 36 300	1 1 1 1
ASTARTA	49,5000	17:00	3	49.80	-0.60 %	187	49.5000	49.8000	200	4	179	[+]
AST	49.05 51.60	44.8500 54.7000	17:00 16:49 16:49 16:48	3 3 100 10	49,5000 49,9000 49,8000 49,5000	1 1 3 1	100 4 187 1	49.4000 49.1500 49.1000 49.0500	49.9000 49.9500 50.2000 50.3000	97 92 81 470	1 1 1 2
ASTRO	0,0860	11:57	6000	0.00	0.00 %	1162	PKC	0.0890	529	0	0	[+]
ASR	0.00 0.00	0.0605 0.1110	11:35 11:16 11:06 11:00	2000 2200 2000 200	0,0860 0,0860 0,0860 0,0860	2 1 1 1	265 11620 7373 1	0.0800 0.0680 0.0670 0.0400	0.0935 0.0945 0.0950 0.0990	4100 17900 14737 22750	1 1 1 2
ATAL	60,0000	17:02	140	58.30	2.92 %	199	60.0000	60.1000	100	2	109	[+]
1AT	58.30 60.00	52.5000 64.1000	17:00 17:00 17:00 16:49	71 23 1 82	60,0000 60,0000 60,0000 59,5000	1 1 1 1	13 4739 1 1	59.2000 58.9000 58.8000 58.7000	60.2000 60.5000 60.6000 61.0000	170 211 1 101	1 2 1 2
ATCCARGO	15,8500	15:15	1	15.50	-0.94 %	62	15.8500	16.1500	50	1	14	[+]
ATA	15.50 16.25	12.4000 18.6000	14:51 14:51 13:59 13:12	1 17 2 15	16,2500 16,1500 16,1500 16,1500	2 2 1 3	263 200 50 209	15.8000 15.6000 15.5500 15.5000	16.2000 16.2500 16.3000 16.4000	100 99 500 300	1 2 1 1
ATENDE	3,2800	17:02	330	3.30	-1.20 %	4523	3.2700	3.2800	277	20	65	[+]
ATD	3.28 3.32	2.9700 3.6300	17:00 17:00 17:00 16:27	3000 1184 607 4	3,2800 3,2800 3,2800 3,2800	3 1 1 1	5150 408 640 4000	3.2600 3.2200 3.2000 3.1500	3.3200 3.3600 3.3700 3.3900	224 2251 297 1498	1 1 1 2
ATLANTAPL	16,1000	15:25	1	16.10	-0.62 %	68	16.0000	16.1000	87	0	3	[+]
ATP	16.10 16.10	14.5000 17.7000	15:25 15:25 15:25 15:25	1 1 2 1	16,1000 16,1000 16,1000 16,1000	1 1 1 1	490 225 1 91	15.9000 15.8000 15.6000 15.5000	16.2000 16.5000 16.7500 16.9000	286 590 35 389	3 2 1 3
ATLANTIS	2,1100	17:00	1	2.05	0.00 %	6000	2.0500	2.1100	3325	0	0	[+]
ATS	2.05 2.11	1.8450 2.2500	11:02 09:06 09:00 14:27	1 1 1 1	2,0500 2,1100 2,0500 2,1100	1 1 2 1	780 650 821 600	2.0400 2.0100 2.0000 1.9900	2.1200 2.1300 2.1400 2.1500	1485 2250 2523 3182	3 1 2 3
ATMGRUPA	3,8000	16:46	536	3.85	-1.30 %	2065	3.8000	3.8500	945	8	29	[+]
ATG	3.80 3.85	3.4700 4.2300	16:45 16:45 16:45 16:40	5 310 149 851	3,8100 3,8100 3,8100 3,8100	1 1 8 1	3 442 7082 3	3.7900 3.7800 3.7500 3.7200	3.8900 3.9200 3.9300 3.9500	599 38 100 1541	1 1 1 2
ATOMJELLY	1,2300	15:38	15	1.22	0.82 %	100	1.1300	1.2300	1176	0	0	[+]
ATJ	1.21 1.23	0.9800 1.4600	11:02 11:02 10:34 17:00	20 100 10 10	1,2300 1,2100 1,2200 1,2200	2 1 1 2	609 700 2000 2050	1.0600 1.0500 1.0400 1.0200	1.2400 1.2600 1.2700 1.3000	850 50 644 301	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	21302	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
ATREM	40,1000	16:47	38	41.10	-2.43 %	30	39.9000	40.0000	23	11	459	[+]
ATR	39.60 42.00	37.0000 45.2000	16:46 16:42 16:42 16:42	10 30 1 10	40,1000 40,0000 40,0000 40,0000	1 6 6 7	41 584 698 248	39.8000 39.7000 39.6000 39.5000	40.2000 40.3000 40.5000 40.6000	501 122 119 71	2 1 2 1
AUTOPARTN	20,2000	17:00	99	20.05	0.25 %	1116	20.1000	20.2000	3015	46	925	[+]
APR	20.00 20.35	18.0600 22.0500	17:00 17:00 17:00 17:00	1802 174 784 94	20,2000 20,2000 20,2000 20,2000	7 1 1 6	744 5 100 2633	20.0000 19.9800 19.9200 19.9000	20.2500 20.3000 20.3500 20.4000	272 252 716 1636	3 4 4 4
AUXILIUM	2,8600	16:41	20	2.99	-1.38 %	250	2.6900	2.8600	380	25	70	[+]
AUX_	2.67 2.99	2.4000 3.5800	16:41 16:41 16:41 16:41	10 5 365 600	2,7900 2,7800 2,7500 2,7400	2 1 2 1	1336 150 1200 775	2.6800 2.6700 2.6000 2.5700	2.8800 2.9000 2.9200 2.9400	417 653 1000 1500	1 1 2 2
AZTEC	1,8700	10:33	6	1.87	0.00 %	30	1.8000	1.8600	20	0	0	[+]
AZC	1.87 1.87	1.5000 2.2400	09:47 10:37 10:04 10:12	6 6 10 6	1,8700 1,8700 1,8700 1,8700	2 1 1 2	56 50 100 642	1.7800 1.7700 1.7500 1.7400	1.8700 1.8800 1.8900 1.9000	766 20 50 1486	1 1 1 1
BALTICON	20,6000	12:09	1	20.80	-4.63 %	61	18.0000	20.0000	10	0	3	[+]
BLT	17.80 21.00	16.7000 24.8000	12:09 12:09 12:09 12:09	2 2 2 26	20,4000 19,8000 19,4000 18,4000	2 1 1 2	31 113 50 82	17.9000 17.8000 17.7000 17.5000	20.6000 20.8000 21.0000 21.4000	82 60 978 250	1 1 2 1
BBIDEVNFI	5,2000	13:42	1	5.20	0.00 %	1139	5.2000	5.2500	152	0	0	[+]
BBD	5.20 5.20	4.6800 5.7000	09:00 09:00 16:29 09:44	1 1 1 3	5,2000 5,2000 5,2000 5,2500	2 5 1 2	1101 885 5 576	5.1500 5.1000 5.0500 5.0000	5.3000 5.4000 5.4500 5.5000	1 1458 1719 5288	1 4 1 6
BELEAF	3,9000	11:00	20	0.00	0.00 %	20	3.8000	4.2000	20	0	0	[+]
BLF	0.00 0.00	3.1200 4.6800	15:00 15:00 15:00 11:00	20 5 27 10	3,9600 4,1600 4,1600 4,1200	1 1 1 1	20 20 20 25	3.7800 3.7600 3.7400 3.7000	4.3000 4.4200 4.4400 4.5000	263 440 292 285	1 1 1 1
BENEFIT	3 260,0000	17:00	19	3,255.00	0.00 %	11	3240.0000	3260.0000	14	3	9 468	[+]
BFT	3,235.00 3,350.00	2930.0000 3580.0000	17:00 17:00 17:00 17:00	3 3 48 9	3 260,0000 3 260,0000 3 260,0000 3 260,0000	1 2 1 3	30 69 12 17	3235.0000 3230.0000 3225.0000 3220.0000	3265.0000 3270.0000 3290.0000 3295.0000	13 6 30 30	2 2 1 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10	0.2100	PKC	22030	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 0 0 0	134795 0 0 0	0.0170 0.0000 0.0000 0.0000	0.1500 0.1600 0.2000 0.2100	4000 1000 2520 23714	1 1 2 5
BEST	24,8000	17:00	1	24.80	-0.80 %	102	24.4000	24.8000	1064	0	7	[+]
BST	24.60 24.80	22.4000 27.2000	15:31 15:31 15:31 09:00	80 63 60 80	24,6000 24,6000 24,6000 24,8000	3 3 2 1	310 395 125 75	24.2000 24.0000 23.8000 23.6000	25.0000 25.6000 26.6000 26.8000	3475 354 64 99	3 3 1 1
BETACOM	4,9800	17:00	10	4.96	0.81 %	967	4.9600	4.9800	450	6	30	[+]
BCM	4.96 5.05	4.4800 5.4500	14:45 14:45 13:44 13:17	760 230 10 237	5,0500 5,0000 5,0500 4,9800	2 1 1 3	2194 300 900 2873	4.9400 4.9000 4.8800 4.8600	5.0500 5.1000 5.1500 5.2500	2603 215 200 148	2 2 1 1
BIGCHEESE	13,4000	17:00	100	13.42	-0.15 %	1	13.2200	13.4200	221	2	33	[+]
BCS	13.20 13.70	12.0800 14.7600	16:30 16:16 15:56 15:56	16 1 133 10	13,2000 13,2200 13,2000 13,2000	3 1 2 1	332 1000 172 330	13.2000 13.1800 13.1600 13.1400	13.4800 13.5000 13.6000 13.6800	149 350 787 635	1 1 3 2
BINARY	2,7600	13:32	24	0.00	0.00 %	210	PKC	PKC	1125	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 2	12 35 30 600	2.7600 2.5600 2.5200 2.5000	2.5800 2.7000 2.7200 2.7400	400 40 15 15	1 1 1 1
BIOCELTIX	102,0000	17:00	10	104.60	-2.86 %	8	101.4000	102.0000	209	2	250	[+]
BCX	101.40 105.60	94.2000 115.0000	17:00 17:00 17:00 17:00	6 194 6 1	102,0000 102,0000 102,0000 102,0000	3 5 1 3	105 249 50 85	101.2000 101.0000 100.8000 100.6000	102.4000 102.8000 103.0000 103.6000	1 20 100 35	1 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	37254	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	100 500 400 1000	0.0600 0.0500 0.0400 0.0300	0.1100 0.1200 0.1300 0.1340	4990 1600 500 100250	2 2 1 2
BIOGENED	24,6000	10:57	50	24.60	0.00 %	20	24.4000	24.6000	41	0	1	[+]
BGD	24.60 24.60	19.7000 29.4000	13:19 13:43 09:04 14:20	4 15 1 4	24,6000 24,2000 24,6000 24,6000	2 1 2 2	61 84 188 4	24.2000 24.0000 23.6000 23.0000	25.0000 27.8000 28.0000 28.2000	80 104 72 54	1 1 1 1
BIOMASS	0,1640	17:00	175	0.17	-2.09 %	11574	0.1610	0.1640	1825	247	40	[+]
BEP	0.16 0.17	0.1325 0.1985	17:00 17:00 17:00 17:00	1740 341 65 179	0,1640 0,1640 0,1640 0,1640	2 10 1 1	2600 48900 20000 3674	0.1605 0.1600 0.1580 0.1565	0.1645 0.1650 0.1660 0.1670	3000 6566 8000 6423	3 1 1 2
BIOMAXIMA	12,8000	17:00	8	12.80	-1.54 %	305	12.5500	12.8000	507	8	99	[+]
BMX	12.50 13.00	11.5500 14.0500	17:00 17:00 16:13 16:13	42 8 123 1	12,8000 12,8000 12,5000 12,6000	9 3 6 4	1577 275 1388 430	12.5000 12.4500 12.4000 12.3500	12.8500 12.9000 12.9500 13.0000	185 376 845 784	2 5 3 3
BIOTON	4,1700	17:00	196	4.17	0.48 %	884	4.0900	4.1700	804	30	122	[+]
BIO	4.06 4.17	3.7600 4.5800	17:00 17:00 17:00 17:00	268 500 6 30	4,1700 4,1700 4,1700 4,1700	3 6 3 1	1700 7738 2260 150	4.0800 4.0700 4.0600 4.0500	4.1800 4.1900 4.2000 4.2100	1206 908 4471 1000	3 1 3 1
BIZTECH	0,1920	17:00	53	0.19	-1.03 %	1900	0.1800	0.1920	947	18	3	[+]
BTK	0.18 0.19	0.1520 0.2280	15:49 15:49 15:49 15:49	5200 1000 1000 100	0,1800 0,1810 0,1810 0,1870	1 1 1 1	5400 6500 3402 12000	0.1760 0.1750 0.1690 0.1650	0.1930 0.1940 0.1950 0.1980	5925 6293 6200 17000	3 1 1 2
BKDGAMES	2,6700	13:48	20	2.68	-0.74 %	30	2.6200	2.6700	65	0	0	[+]
BKD	2.67 2.68	2.1500 3.2100	10:12 10:06 10:05 09:10	4 28 30 4	2,6800 2,6800 2,6700 2,6800	1 1 1 1	4 100 30 5	2.6000 2.5700 2.5600 2.5500	2.6800 2.7000 2.7200 2.7300	248 50 30 50	2 2 1 1
BLACKPOIN	0,3360	09:00	12	0.34	0.00 %	6382	0.3360	0.3520	796	0	0	[+]
BPN	0.34 0.34	0.2700 0.4020	09:00 09:00 09:00 09:00	12 12 12 12	0,3360 0,3360 0,3360 0,3360	1 3 1 2	5200 4781 8500 9248	0.3340 0.3300 0.3260 0.3060	0.3700 0.3720 0.3760 0.3880	2588 6430 8000 8150	1 1 1 2
BLACKROSE	0,9500	09:00	10	0.95	0.00 %	115	0.9100	0.9300	770	0	0	[+]
BRP	0.95 0.95	0.7600 1.1400	12:37 10:33 09:00 17:00	45 11 10 1624	0,9500 0,9500 0,9500 0,9200	1 1 1 1	1000 100 25 3002	0.8820 0.8800 0.8680 0.8660	0.9380 0.9480 0.9500 0.9700	4120 3030 500 100	1 2 1 1
BLOOBER	27,7500	17:00	423	27.00	3.16 %	30	27.2500	27.7500	655	39	1 057	[+]
BLO	26.70 27.85	24.3000 29.7000	17:00 17:00 17:00 17:00	36 200 300 27	27,7500 27,7500 27,7500 27,7500	1 3 3 2	187 2123 1613 578	27.1500 27.1000 27.0500 27.0000	27.8000 27.8500 27.9000 27.9500	1208 2 30 244	2 1 1 2
BNPPL	107,0000	17:03	472	109.00	-0.47 %	200	105.5000	107.0000	440	17	1 847	[+]
BNP	105.00 111.50	98.2000 119.5000	17:03 17:00 16:49 16:45	28 8 95 5	107,0000 107,0000 106,5000 106,5000	6 4 7 2	379 235 782 120	105.0000 104.5000 104.0000 103.5000	107.5000 108.5000 109.0000 110.0000	235 8 70 878	2 1 1 1
BOGDANKA	22,8500	17:00	7	22.80	-0.44 %	313	22.8000	22.8500	93	11	242	[+]
LWB	22.70 23.05	20.5500 25.0500	16:48 16:47 16:47 16:47	687 83 263 100	22,8000 22,7500 22,7500 22,8000	1 6 7 5	115 3161 1016 2577	22.7500 22.7000 22.6500 22.6000	22.9000 22.9500 23.0000 23.0500	732 237 1321 385	4 3 4 6
BOOMBIT	6,7600	15:07	43	6.68	2.42 %	20	6.6800	6.7600	801	1	5	[+]
BBT	6.64 6.76	6.0200 7.3400	15:07 15:07 15:07 14:43	232 20 5 45	6,7600 6,7400 6,7200 6,6400	1 1 1 5	65 44 15000 193	6.6400 6.6200 6.6000 6.5600	6.7800 6.8000 6.8200 6.8400	106 460 310 150	1 3 2 1
BORYSZEW	5,6400	16:49	200	5.68	-1.05 %	1992	5.6200	5.7200	143	16	91	[+]
BRS	5.64 5.78	5.1200 6.2400	16:49 16:49 16:49 16:49	400 2 20 2	5,6400 5,6400 5,6400 5,6400	10 5 2 1	2746 510 6 250	5.6000 5.5800 5.5600 5.5400	5.7600 5.8200 5.8400 5.9000	60 2000 2 222	1 1 1 2
BOS	11,3200	17:00	9	11.66	-3.08 %	27	11.3200	11.4400	146	19	221	[+]
BOS	11.20 11.70	10.5000 12.8200	17:00 17:00 17:00 16:49	3 30 158 54	11,3200 11,3200 11,3200 11,4400	1 1 1 1	100 3 10 78	11.3000 11.2600 11.2400 11.2200	11.5000 11.6000 11.6200 11.6400	600 750 284 50	4 1 1 1
BOWIM	4,4900	17:00	3	4.46	1.13 %	495	4.4600	4.4900	419	7	33	[+]
BOW	4.46 4.50	4.0200 4.9000	16:34 16:34 16:34 15:06	4 1 22 639	4,4600 4,4600 4,4900 4,4900	1 2 1 4	1000 235 200 24429	4.4500 4.4200 4.4100 4.4000	4.5000 4.5100 4.5200 4.5300	2900 200 788 200	2 1 1 1
BPC	0,1390	13:20	600	0.14	5.30 %	149	0.1320	0.1400	6671	1	0	[+]
BPC	0.14 0.14	0.1120 0.1660	11:04 10:34 17:00 15:53	75 400 151 100	0,1400 0,1390 0,1320 0,1390	1 2 2 2	77 700 600 600	0.1310 0.1300 0.1270 0.1260	0.1410 0.1420 0.1430 0.1440	500 700 2278 8483	1 2 2 1
BRAND24	53,6000	16:19	5	54.60	-2.19 %	100	52.6000	53.0000	77	1	47	[+]
B24	53.00 54.60	49.2000 60.0000	16:19 16:19 15:54 15:13	5 5 5 12	53,6000 53,6000 53,6000 53,0000	6 2 1 1	54 830 150 8	52.4000 52.2000 52.0000 51.8000	53.6000 53.8000 54.0000 54.6000	291 100 140 917	2 1 1 1
BRAS	0,2110	15:05	500	0.21	-4.09 %	500	0.2070	0.2120	1800	32	7	[+]
BSA	0.21 0.21	0.1700 0.2540	15:01 15:00 15:00 15:00	2300 7700 900 1000	0,2110 0,2110 0,2110 0,2110	3 1 1 1	1560 800 1000 1000	0.2050 0.2020 0.2000 0.1990	0.2200 0.2220 0.2230 0.2240	13927 800 400 1000	2 2 1 1
BSH	20,2000	17:00	1	21.00	-5.16 %	33	20.2000	21.2000	25	8	159	[+]
BSH	20.00 21.30	16.8000 25.2000	16:46 16:46 16:46 16:46	557 35 30 150	21,3000 21,2000 21,0000 20,9000	1 4 1 1	100 422 100 20	20.0000 19.9000 19.8000 19.7000	21.3000 21.4000 21.5000 21.7000	119 21 55 10	1 2 2 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	8455	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.2200 0.3000 0.3700 0.3740	10000 1320 2800 2000	1 1 1 1
BUDIMEX	530,4000	17:04	3	533.00	-0.41 %	7	530.2000	530.4000	215	56	29 795	[+]
BDX	530.40 542.00	479.7000 586.2000	17:04 17:04 17:04 17:04	1 31 22 225	530,4000 530,4000 530,4000 530,4000	54 5 5 3	474 188 126 57	530.0000 529.8000 529.6000 529.4000	530.6000 530.8000 531.0000 531.2000	7 2 33 13	1 1 1 1
BUMECH	17,2000	17:03	2076	17.30	2.38 %	5426	17.2000	17.3200	50	197	3 417	[+]
BMC	17.00 17.70	15.5800 19.0200	17:03 17:03 17:03 17:03	172 610 500 235	17,2000 17,2000 17,2000 17,2000	1 5 1 5	100 3447 100 3777	17.1600 17.1000 17.0200 17.0000	17.3600 17.3800 17.4000 17.4200	1 200 593 100	1 2 2 1
CANNABIS	0,3195	17:00	4	0.32	-0.16 %	3156	0.3165	0.3195	6868	48	15	[+]
CBD	0.32 0.32	0.2560 0.3840	17:00 16:49 16:45 16:03	3790 4157 53 643	0,3195 0,3180 0,3165 0,3180	4 1 1 3	2639 5000 500 270	0.3155 0.3150 0.3130 0.3125	0.3200 0.3205 0.3210 0.3220	3297 3870 500 5983	2 2 1 1
CAPITEA	0,4390	16:31	4000	0.44	0.00 %	2800	0.4320	0.4390	659	181	79	[+]
CAP	0.42 0.44	0.3960 0.4830	15:34 15:32 15:32 15:32	1 2300 57 3333	0,4390 0,4385 0,4385 0,4380	1 1 2 1	2350 10000 30000 9295	0.4310 0.4305 0.4300 0.4290	0.4395 0.4400 0.4435 0.4440	2333 3415 9448 10900	1 3 2 2
CAPTORTX	40,4000	17:00	1	41.20	-1.70 %	305	39.8000	40.4000	45	2	68	[+]
CTX	39.80 41.20	37.1000 45.3000	16:42 16:32 16:30 16:30	5 32 75 2	39,8000 40,4000 40,0000 40,0000	2 2 1 1	31 20 2 150	39.7000 39.5000 39.4000 39.3000	40.8000 40.9000 41.0000 41.1000	1 1 125 45	1 1 1 1
CARBON	7,3000	16:02	1	7.16	1.96 %	300	7.0000	7.3000	299	0	2	[+]
CRB	7.00 7.30	5.7400 8.5800	15:35 15:35 09:24 09:03	269 2 48 2	7,0000 7,1200 7,1600 7,1600	1 1 1 1	280 130 200 2	6.8200 6.7200 6.6000 5.8200	7.3200 7.8400 7.8600 7.9000	81 120 120 1820	1 1 1 1
CARLSON	4,0200	17:00	10	4.00	0.50 %	49	4.0000	4.0200	38	0	1	[+]
CAI	4.00 4.02	3.2000 4.8000	17:00 15:59 13:48 11:47	2 1 50 50	4,0200 4,0000 4,0000 4,0000	2 2 1 1	610 110 259 66	3.9400 3.8800 3.8700 3.8400	4.0300 4.0400 4.0500 4.0600	53 50 393 247	1 1 2 1
CARPATHIA	1,3100	10:00	55	1.32	0.00 %	100	1.2600	1.3100	45	0	0	[+]
CRC	1.31 1.32	1.0600 1.5800	09:14 13:20 09:01 14:54	10 80 10 11	1,3200 1,3100 1,3200 1,3100	1 1 2 1	100 20 690 500	1.1600 1.1500 1.1000 1.0500	1.3200 1.3300 1.3600 1.4000	772 100 104 100	1 1 2 1
CASPAR	3,9400	17:00	2	4.00	-3.90 %	693	3.8800	3.9400	413	4	16	[+]
CSR	3.90 4.00	3.6000 4.4000	16:40 16:40 16:07 16:07	86 501 250 250	3,9400 3,9400 3,9000 3,9000	1 1 1 1	696 700 703 707	3.8600 3.8400 3.8200 3.8000	3.9600 4.1000 4.1400 4.1600	411 890 1000 494	1 1 1 1
CAVATINA	12,0000	17:02	414	12.95	-7.69 %	100	11.8000	12.3500	1000	10	120	[+]
CAV	12.00 12.95	11.7000 14.2000	17:00 17:00 16:49 16:48	50 100 100 84	12,0000 12,0000 12,0000 12,0000	2 1 1 0	400 750 1 0	11.5000 10.0000 0.0100 0.0000	12.4000 12.5000 12.6000 12.7000	50 50 50 50	1 1 1 1
CCC	170,7000	17:04	1000	167.70	2.28 %	821	170.6000	170.7000	6246	296	50 779	[+]
CCC	167.70 173.30	150.9500 184.4500	17:02 17:02 17:02 17:02	1000 1000 1000 3230	170,7000 170,7000 170,7000 170,7000	1 5 1 1	25 400 76 470	170.5500 170.5000 170.4000 170.3500	170.7500 170.8000 170.8500 170.9000	128 961 152 486	2 2 2 2
CCS	0,4880	15:42	17	0.49	-0.81 %	25	0.4840	0.5550	267	7	4	[+]
CCS	0.49 0.49	0.3960 0.5900	15:42 15:42 15:42 15:42	25 25 25 25	0,4880 0,4880 0,4900 0,4900	2 2 1 1	50 140 100 3000	0.4820 0.4800 0.4660 0.4640	0.5750 0.5800 0.5900 0.6300	1600 2390 1483 1259	1 1 1 1
CDA	20,5000	15:33	25	20.50	0.00 %	4	20.3000	20.5000	130	0	8	[+]
CDA	19.80 20.50	16.4000 24.6000	15:31 15:30 15:05 14:46	3 2 5 18	20,3000 20,5000 20,3000 20,5000	4 1 1 2	23 1 25 20	20.0000 19.9500 19.9000 19.8500	20.7000 20.9000 21.4000 21.6000	10 10 10 10	1 1 1 1
CDPROJEKT	245,7000	17:04	4	253.00	-2.50 %	1741	245.5000	246.4000	51	272	67 247	[+]
CDR	242.60 257.60	227.7000 278.3000	17:04 17:03 17:02 17:01	765 30 5 100	245,7000 245,7000 245,7000 245,7000	5 11 1 2	4562 1200 111 1911	245.2000 245.0000 244.9000 244.8000	246.6000 246.7000 246.8000 246.9000	2161 87 65 360	1 1 2 1
CDRL	9,5000	13:02	17	9.85	-4.04 %	855	9.4500	9.7500	36	0	2	[+]
CDL	9.50 9.90	8.9000 10.8000	13:02 13:02 12:11 12:11	15 6 9 6	9,5000 9,5000 9,5000 9,5000	1 1 1 1	8 288 289 291	9.4000 9.3500 9.3000 9.2500	9.8000 9.9000 9.9500 10.0000	200 830 636 41	1 1 1 2
CELTIC	6,5200	16:01	27	6.30	1.88 %	1779	6.4000	6.5200	549	7	44	[+]
CPD	6.30 6.66	5.6800 6.9200	16:01 15:56 15:16 15:16	173 153 200 233	6,5000 6,5000 6,4000 6,4400	1 1 2 3	1300 104 3800 1633	6.3000 6.2000 6.1000 6.0000	6.6000 6.6200 6.6800 6.7000	2300 379 2007 2000	2 1 1 1
CEZ	226,8000	15:57	20	226.00	0.09 %	100	223.0000	229.8000	9	0	75	[+]
CEZ	225.60 227.00	203.4000 248.6000	15:31 15:02 13:40 13:00	1 4 20 98	226,6000 226,2000 226,4000 227,0000	1 1 1 1	1 7 40 2	220.0000 219.6000 218.0000 215.0000	230.0000 232.6000 234.0000 235.0000	41 22 4 7	4 1 1 1
CFG	2,2900	17:00	5	2.43	-6.91 %	220	2.1800	2.2900	890	0	0	[+]
CFG	2.18 2.43	1.9450 2.9100	15:55 13:23 12:07 09:00	10 5 10 2	2,1800 2,2900 2,1800 2,4300	1 2 1 1	110 780 120 183	2.1700 2.1600 2.1500 2.1400	2.4100 2.4400 2.5000 2.5300	1205 98 664 286	1 1 1 1
CHERRY	9,5600	16:46	1	9.44	3.69 %	260	9.0000	9.5600	250	1	8	[+]
CHP	9.02 9.70	7.5600 11.3000	15:23 12:10 10:29 10:29	1 100 127 13	9,0200 9,6000 9,6000 9,5800	1 1 1 1	81 81 7 201	8.1400 8.1200 8.0600 8.0400	9.6000 9.7000 9.8200 9.9000	214 27 350 221	2 1 1 1
CIGAMES	3,0800	17:00	1751	3.03	2.16 %	2321	3.0350	3.0800	8812	673	2 041	[+]
CIG	2.92 3.10	2.7250 3.3250	17:00 17:00 17:00 17:00	200 1000 2248 643	3,0800 3,0800 3,0800 3,0800	3 1 1 2	1590 14 14 514	3.0100 3.0000 2.9900 2.9800	3.0850 3.0900 3.0950 3.1000	1000 53500 5000 58676	1 4 1 6
CLNPHARMA	22,7500	17:00	200	23.00	-0.66 %	75	22.6000	22.7500	122	14	306	[+]
CLN	22.20 23.05	20.7000 25.3000	17:00 17:00 16:49 16:48	120 80 20 2	22,7500 22,7500 22,7000 22,6500	1 1 1 5	300 3000 30 1985	22.5500 22.5000 22.4500 22.4000	22.8000 22.8500 22.9500 23.0000	344 40 20 91	1 1 1 1
CLOUD	49,0000	13:55	40	49.30	-0.61 %	50	47.5000	49.0000	68	0	4	[+]
CLD	47.20 49.30	44.4000 54.2000	13:45 13:45 11:02 09:00	11 21 10 1	49,0000 49,0000 47,2000 49,3000	1 2 1 2	38 110 26 81	47.1000 46.8000 45.7000 44.0000	49.3000 49.4000 50.0000 50.2000	163 993 1000 1000	2 1 1 1
CMI	12,6000	15:06	45	0.00	0.00 %	5	12.6000	12.8000	5	0	0	[+]
CMI	0.00 0.00	10.1000 15.1000	15:06 12:48 09:59 11:42	5 51 2 97	12,8000 13,0000 13,0000 13,0000	1 1 1 1	5 10 10 120	12.3000 12.0000 11.5000 11.3000	13.0000 13.2000 13.5000 13.8000	5 8 5 10	1 2 1 1
COALENERG	2,5400	17:02	2052	2.71	-6.62 %	8116	2.5300	2.5400	2000	158	407	[+]
CLE	2.52 2.71	2.4400 2.9800	17:02 17:02 17:02 17:00	1000 360 588 212	2,5400 2,5400 2,5400 2,5400	7 2 11 1	10513 1101 7710 1000	2.5200 2.5100 2.5000 2.4900	2.5800 2.5900 2.6000 2.6100	1662 900 2000 1000	2 2 1 1
COGNOR	6,4800	17:00	1500	6.53	-2.19 %	50	6.4700	6.4800	3870	20	129	[+]
COG	6.46 6.63	5.8800 7.1800	17:00 17:00 16:49 16:49	747 253 5 91	6,4800 6,4800 6,4800 6,4800	1 2 1 7	50 32 16 9945	6.4650 6.4600 6.4550 6.4500	6.4900 6.5300 6.5650 6.5800	1 14127 2661 11	1 3 1 1
COLUMBUS	6,3600	17:03	138	6.63	-3.93 %	62	6.3600	6.4800	360	32	204	[+]
CLC	6.22 6.67	5.9700 7.2900	17:00 17:00 17:00 17:00	500 359 276 1195	6,3600 6,3600 6,3600 6,3600	2 1 1 3	302 3 17 2700	6.3400 6.3200 6.3100 6.3000	6.5000 6.5400 6.5500 6.5600	4965 2 966 2	3 1 2 1
COMP	272,0000	17:00	74	269.00	3.03 %	212	270.0000	273.0000	135	18	4 865	[+]
CMP	268.00 272.00	243.0000 295.0000	17:00 17:00 17:00 16:46	5 60 20 6	272,0000 272,0000 272,0000 272,0000	2 5 1 1	30 90 3 21	269.0000 268.0000 267.0000 266.0000	274.0000 275.0000 278.0000 279.0000	145 21 48 150	2 2 1 1
COMPERIA	4,9200	15:42	8	0.00	0.00 %	3289	4.6000	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.4400 5.4000	09:51 09:51 17:00 09:35	3 3 4500 73	4,9200 4,9200 4,8000 4,8000	1 1 1 1	1000 151 15 171	4.5000 4.4400 4.0000 3.8600	4.9000 4.9400 4.9800 5.0000	4992 1000 1991 2000	1 1 2 2
COMPREMUM	0,7840	15:43	512	0.82	-4.62 %	2488	0.7960	0.7980	2970	3	3	[+]
CPR	0.78 0.82	0.7380 0.9020	15:43 14:56 14:51 12:50	1509 30 199 984	0,7840 0,7980 0,7840 0,7820	2 1 2 1	3416 250 815 15	0.7820 0.7580 0.7560 0.7540	0.8000 0.8200 0.8220 0.8260	9799 3450 1849 700	1 2 1 1
COMPRZESZ	1,0300	17:00	3500	1.00	3.00 %	1700	1.0000	1.0300	6500	52	52	[+]
COR	0.95 1.03	0.8000 1.2000	17:00 17:00 16:24 16:24	1000 2000 1350 344	1,0300 1,0300 1,0300 1,0200	3 1 3 2	9000 5000 4071 3057	0.9800 0.9750 0.9700 0.9650	1.0400 1.0500 1.0600 1.0800	7930 37336 1000 1999	1 6 1 1
CONSOLE	7,3500	15:38	14	7.30	2.08 %	10	7.1000	7.3500	1	0	0	[+]
CLA	7.30 7.35	5.8500 8.7500	09:05 16:40 16:47 16:47	8 5 20 25	7,3000 7,2000 6,7500 6,8500	1 1 1 1	5 100 5 42	7.0000 6.8500 6.8000 6.7500	7.5000 7.6500 7.7000 7.8000	5 20 32 5	1 1 2 1
CORMAY	0,5060	17:00	160	0.50	1.20 %	30	0.5000	0.5060	500	7	3	[+]
CRM	0.50 0.51	0.4500 0.5500	16:42 16:41 16:29 15:14	20 241 200 1500	0,5040 0,5040 0,5040 0,5000	1 1 2 1	3100 648 2838 675	0.4980 0.4960 0.4950 0.4930	0.5080 0.5100 0.5120 0.5140	647 7748 881 881	3 3 1 1
COSMA	0,3110	14:17	3000	0.30	-2.51 %	1062	0.3000	0.3110	3254	85	26	[+]
COS	0.29 0.32	0.2400 0.3600	14:13 14:12 14:12 13:08	5000 1858 3142 35	0,3110 0,3110 0,3100 0,3100	4 3 1 2	9666 2517 200 10200	0.2910 0.2900 0.2830 0.2810	0.3120 0.3140 0.3150 0.3170	50000 200 20000 190	1 1 1 1
CREEPYJAR	460,0000	17:00	17	456.00	0.22 %	25	456.0000	460.0000	28	1	318	[+]
CRJ	446.00 460.00	411.0000 500.0000	17:00 17:00 16:47 16:47	2 11 2 17	460,0000 460,0000 460,0000 460,0000	1 1 2 1	1 2 13 5	454.0000 452.0000 450.0000 448.0000	462.0000 465.0000 468.0000 470.0000	5 80 10 1	1 2 1 1
CREOTECH	293,5000	17:00	3	287.50	2.26 %	15	293.5000	294.5000	9	7	2 044	[+]
CRI	287.50 299.50	259.0000 316.0000	17:00 17:00 17:00 17:00	10 4 1 2	293,5000 293,5000 293,5000 293,5000	2 3 8 6	11 36 290 274	292.0000 291.5000 291.0000 290.5000	295.0000 295.5000 296.0000 296.5000	25 9 22 30	1 2 1 1
CTEGROUP	0,0344	15:00	5000	0.03	2.38 %	19998	0.0296	0.0344	92192	102	4	[+]
CTE	0.03 0.03	0.0244 0.0448	15:00 15:00 11:10 11:09	2308 500 47692 44713	0,0344 0,0344 0,0346 0,0346	1 1 1 2	24000 25999 76639 110000	0.0290 0.0262 0.0260 0.0258	0.0346 0.0356 0.0390 0.0414	7308 42018 10800 100000	1 1 1 1
CWA	7,1000	16:20	20	7.06	0.28 %	1693	7.0000	7.1000	262	6	43	[+]
CWA	6.62 7.10	5.6600 8.4600	16:20 15:53 15:32 15:11	1020 380 5 20	7,0000 7,1000 7,1000 7,0800	1 1 1 1	20 40 9 195	6.9200 6.8600 6.8200 6.8000	7.1600 7.1800 7.2200 7.2600	20 10 40 20	1 1 2 1
CYBERFLKS	173,8000	17:00	3	173.00	0.46 %	300	172.4000	173.8000	26	5	857	[+]
CBF	170.00 175.00	155.8000 190.2000	17:00 17:00 17:00 17:00	9 22 18 9	173,8000 173,8000 173,8000 173,8000	1 1 1 2	1 30 30 38	172.2000 171.4000 171.2000 171.0000	174.0000 175.0000 175.2000 175.4000	65 30 30 30	1 1 1 1
CYFRPLSAT	14,1750	17:00	131	14.29	-0.87 %	1066	14.1750	14.2250	141	359	5 146	[+]
CPS	14.16 14.52	12.8650 15.7150	17:00 17:00 17:00 17:00	133 134 122 14	14,1750 14,1750 14,1750 14,1750	1 2 2 1	200 1050 54 177	14.1700 14.1650 14.1600 14.1550	14.2300 14.2500 14.2550 14.2700	36 36 206 40	1 1 1 1
CZARNKOW	0,0780	11:09	2500	0.08	-13.81 %	3491	0.0795	0.0780	221772	15	1	[+]
BRO	0.08 0.08	0.0550 0.1010	11:04 11:00 11:00 11:00	7999 500 3120 299	0,0780 0,0780 0,0780 0,0780	1 1 1 1	200 200 2000 200	0.0725 0.0720 0.0700 0.0675	0.0850 0.0900 0.0990 0.0995	295 622 7999 4770	1 1 1 1
DADELO	53,6000	17:01	30	53.20	3.08 %	546	53.6000	53.8000	303	66	3 468	[+]
DAD	52.40 53.80	47.9000 58.4000	17:00 17:00 16:46 16:42	10 7 1 7	53,6000 53,6000 53,6000 53,0000	1 1 4 3	15 500 437 347	53.0000 52.8000 52.6000 52.4000	54.0000 54.2000 54.4000 54.6000	1653 899 1075 479	6 4 5 4
DANKS	0,7300	15:51	500	0.74	-2.01 %	10	0.7200	0.7300	3765	1	0	[+]
DNS	0.73 0.74	0.5950 0.8850	15:51 15:50 12:53 09:26	99 5 25 14	0,7350 0,7400 0,7400 0,7450	1 1 1 1	500 500 500 500	0.7100 0.6900 0.6700 0.6500	0.7450 0.7500 0.7550 0.7600	1886 1938 2000 4000	1 1 1 2
DATAWALK	100,9800	17:00	2	99.00	2.00 %	60	98.9000	100.9800	38	4	377	[+]
DAT	98.21 101.70	89.1000 108.9000	17:00 17:00 17:00 17:00	7 10 1 8	100,9800 100,9800 100,9800 100,9800	2 1 1 1	51 5 50 50	98.6500 98.6000 98.5000 98.4000	101.0000 101.1800 101.2000 101.2600	150 232 3 100	1 1 1 1
DBENERGY	10,6000	16:49	1	10.65	-0.47 %	16	10.1500	10.6000	181	0	3	[+]
DBE	10.20 10.65	9.6000 11.7000	15:52 15:52 15:52 15:04	100 5 5 53	10,2000 10,2000 10,2000 10,3500	1 4 1 1	25 100 126 500	10.0500 10.0000 9.9800 9.9600	10.6500 10.7500 10.8000 10.9000	271 55 10 10	2 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10000	PKC	PKC	4207	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1120 0.1400 0.1480 0.1490	100 12729 2000 7362	1 2 1 1
DEBICA	83,4000	17:00	11	83.40	-0.12 %	526	83.4000	83.9000	3	2	173	[+]
DBC	83.20 84.00	75.1000 91.7000	17:00 17:00 16:44 16:44	35 36 30 83	83,4000 83,4000 83,4000 83,4000	5 1 4 11	136 100 108 483	83.3000 83.2000 83.1000 83.0000	84.0000 84.1000 84.3000 84.5000	118 44 50 351	2 2 1 4
DECORA	73,8000	17:00	6	72.00	3.94 %	144	73.8000	74.0000	318	2	137	[+]
DCR	70.80 74.00	64.8000 79.2000	17:00 17:00 17:00 17:00	44 2 47 11	73,8000 73,8000 73,8000 73,8000	1 1 2 2	30 31 45 572	72.4000 72.2000 72.0000 71.8000	75.0000 75.4000 75.6000 75.8000	7 6 250 7	2 4 1 2
DEKPOL	71,4000	16:34	20	72.80	-1.92 %	4	70.4000	71.4000	15	1	90	[+]
DEK	70.00 72.80	65.6000 80.0000	16:23 16:18 16:14 16:03	25 69 7 13	71,4000 71,8000 71,6000 71,4000	1 2 2 1	50 70 29 20	70.2000 70.0000 69.8000 69.4000	71.8000 72.0000 72.6000 72.8000	9 501 216 89	1 2 3 1
DEKTRA	7,0800	13:12	2	7.08	0.00 %	70	7.0400	7.0800	102	0	2	[+]
DKR	7.04 7.08	5.6800 8.4800	12:00 10:07 09:24 09:00	6 30 10 300	7,0800 7,0400 7,0800 7,0800	1 4 1 2	50 287 50 18	7.0200 7.0000 6.9200 6.9000	7.1000 7.1200 7.1800 7.2000	56 50 87 1246	1 1 2 2
DELKO	6,6800	16:46	100	6.62	0.60 %	377	6.5800	6.6800	378	5	34	[+]
DEL	6.56 6.68	5.9600 7.2800	16:42 16:24 15:31 15:27	65 160 8 12	6,5800 6,6800 6,5800 6,6800	5 3 5 10	2528 212 1853 2735	6.5600 6.5400 6.5200 6.5000	6.7000 6.7200 6.7600 6.7800	200 2207 131 1550	1 4 2 2
DETGAMES	1,5900	16:44	9	1.78	-0.62 %	707	1.5300	1.5900	926	18	29	[+]
DEG	1.51 1.78	1.4300 2.1200	16:44 16:43 16:42 16:41	1 456 293 500	1,5900 1,5200 1,5100 1,5100	1 1 2 1	344 15 1500 500	1.5200 1.5100 1.5000 1.4800	1.6900 1.7000 1.7100 1.7300	600 823 600 1772	1 1 1 1
DEVELIA	8,0200	17:00	95	8.30	-3.37 %	1935	8.0200	8.1000	747	52	424	[+]
DVL	8.02 8.31	7.4700 9.1300	17:00 17:00 17:00 17:00	95 195 14 291	8,0200 8,0200 8,0200 8,0200	3 7 2 4	8350 2378 1416 5870	8.0100 8.0000 7.9800 7.9700	8.1400 8.1500 8.1600 8.2300	68 262 416 1	1 1 1 1
DGA	19,7500	16:33	2	19.45	1.80 %	310	19.0000	19.7500	640	2	32	[+]
DGA	19.30 19.75	17.5500 21.3000	16:18 16:18 16:18 13:28	301 85 50 201	19,3000 19,3500 19,3500 19,7500	1 1 1 2	73 397 300 211	18.9500 18.9000 18.8000 18.7500	19.8500 20.0000 21.8000 23.0000	529 1270 46 4	1 2 1 1
DGNET	10,0500	09:07	1	0.00	0.00 %	2	9.9400	10.1000	10	0	0	[+]
DGN	0.00 0.00	8.0400 12.0500	13:12 13:12 09:00 09:35	99 1 1 9	10,0000 10,3000 10,3000 10,3000	1 1 1 1	3 2 2 60	9.8400 9.7200 9.5800 9.5200	10.1500 10.2000 10.3000 10.3500	10 20 20 20	1 1 1 1
DIAG	202,8000	17:00	2	203.60	0.15 %	272	202.8000	202.9000	2	34	6 923	[+]
DIA	201.70 205.00	183.2500 223.9000	17:00 17:00 17:00 17:00	2 2 49 14	202,8000 202,8000 202,8000 202,8000	1 4 1 1	55 407 100 2	202.6000 202.5000 202.4000 202.2000	203.0000 203.2000 203.5000 203.8000	284 2 2 2	3 1 1 1
DIGITANET	98,9000	17:01	25	96.00	3.02 %	50	98.0000	98.9000	169	4	437	[+]
DIG	96.00 98.90	86.4000 105.6000	17:01 17:00 17:00 16:49	25 37 10 35	98,9000 98,9000 98,9000 98,9000	1 1 1 6	27 27 27 111	97.4000 97.2000 97.1000 97.0000	99.0000 99.2000 99.4000 99.5000	462 121 27 112	10 1 1 2
DINOPL	45,6100	17:02	300	45.46	0.40 %	4842	45.6100	45.6200	833	1 139	51 900	[+]
DNP	45.15 45.83	40.9200 50.0000	17:02 17:02 17:02 17:00	3500 1033 425 20	45,6100 45,6100 45,6100 45,6100	2 1 1 4	1228 100 10 1755	45.5800 45.5500 45.5300 45.5000	45.6300 45.6400 45.6500 45.6600	1138 1792 3849 4651	2 3 2 3
DITIX	0,3200	17:00	11249	0.27	19.40 %	8751	0.3200	0.3250	4849	390	117	[+]
DTX	0.25 0.33	0.2200 0.3280	17:00 16:49 16:43 16:42	3751 500 651 1299	0,3200 0,3250 0,3250 0,3250	1 1 3 1	4000 5000 19120 19940	0.3090 0.3080 0.3060 0.3000	0.3260 0.3270 0.3280 0.3300	10000 9000 3234 59145	1 1 1 6
DMGROUP	3,6300	17:00	2	3.67	-1.09 %	11	3.6200	3.6300	8345	1	5	[+]
DMG	3.60 3.67	3.3100 4.0300	15:38 14:45 11:27 11:27	2 500 189 311	3,6200 3,6300 3,6500 3,6500	2 2 3 3	33 14 592 40	3.6100 3.6000 3.5900 3.5800	3.6400 3.6500 3.6700 3.6800	2 811 1112 2918	1 1 3 2
DOMDEV	244,5000	16:48	10	242.50	0.82 %	100	244.0000	244.5000	9	1	323	[+]
DOM	242.50 246.50	218.5000 266.5000	16:47 16:47 16:47 16:46	1 3 18 4	244,0000 244,0000 244,0000 244,0000	9 2 7 1	53 50 196 1	243.0000 242.5000 242.0000 241.0000	246.0000 246.5000 247.0000 248.0000	60 26 59 96	1 3 2 2
DRAGEUS	1,3350	16:38	10	1.34	-3.96 %	660	1.2250	1.3200	200	4	5	[+]
DRG	1.22 1.34	1.0750 1.6050	14:36 14:36 14:36 14:36	117 100 50 498	1,2200 1,2200 1,2250 1,2250	2 1 1 1	2799 77 200 200	1.2200 1.2000 1.1900 1.1800	1.3300 1.3350 1.3600 1.3700	200 908 200 486	1 1 1 1
DRAGOENT	20,4000	17:00	5	19.55	-0.97 %	1	19.3500	20.4000	35	1	17	[+]
DGE	19.30 20.50	17.6000 21.5000	17:00 17:00 17:00 16:48	5 5 5 13	20,4000 20,4000 20,4000 19,3000	2 3 3 2	38 5 42 126	19.3000 19.2500 19.2000 19.1000	20.5000 20.6000 20.7000 20.8000	63 250 33 33	1 2 1 1
DRFINANCE	0,7400	15:28	30	0.71	0.00 %	300	0.6600	0.7400	1918	0	0	[+]
DRF	0.71 0.74	0.5700 0.8500	09:00 11:15 11:10 15:57	10 179 3498 113	0,7100 0,7400 0,6500 0,7500	2 1 1 1	1020 222 999 500	0.6550 0.6400 0.6250 0.6000	0.7500 0.8000 0.8250 0.8300	3932 500 2010 2555	1 1 2 1
DUALITY	0,9180	15:27	6	0.86	0.00 %	355	0.8680	0.9180	3194	1	1	[+]
DUA	0.86 0.92	0.6880 1.0300	15:27 11:11 15:59 15:59	14 1375 186 200	0,9180 0,8600 0,9180 0,9160	1 1 1 1	22 200 200 22	0.8540 0.8520 0.8500 0.8460	0.9260 0.9280 0.9300 0.9480	1900 38 200 380	1 2 1 1
EASYCALL	8,3000	15:34	150	8.60	-1.78 %	228	8.3000	8.5500	604	3	26	[+]
ECL	8.30 8.70	6.9000 10.3000	15:30 15:30 15:22 12:21	371 79 1 73	8,3000 8,3500 8,3500 8,6500	1 2 1 2	25 35 1343 109	8.2500 8.2000 8.1500 8.1000	8.6000 8.6500 8.9000 9.0000	500 1800 3035 3654	1 1 2 2
ECCGAMES	0,5220	15:57	92	0.52	-0.76 %	100	0.4980	0.5220	154	2	1	[+]
ECC	0.50 0.52	0.4180 0.6260	15:57 15:15 15:14 09:00	100 900 100 754	0,5200 0,4980 0,5000 0,5220	1 1 1 2	100 500 406 99	0.4960 0.4770 0.4720 0.4710	0.5260 0.5280 0.5360 0.5400	2895 3000 374 4409	1 1 1 1
ECHO	5,8000	17:00	3616	5.60	3.57 %	1	5.7600	5.8200	500	68	386	[+]
ECH	5.52 5.80	5.0400 6.1600	17:00 17:00 17:00 17:00	1612 612 100 999	5,8000 5,8000 5,8000 5,8000	2 2 1 1	2710 5715 24 183	5.6600 5.6000 5.5400 5.4600	5.8800 5.9400 5.9600 5.9800	221 1007 2 4632	1 4 1 6
ECO5TECH	1,3000	16:32	350	1.33	-1.52 %	4300	1.2600	1.3000	10630	46	62	[+]
ECT	1.28 1.45	1.0650 1.5950	15:57 15:43 15:33 15:32	1500 1500 206 1194	1,3000 1,3000 1,3000 1,3000	2 3 1 1	4000 2100 498 8000	1.2500 1.2200 1.2150 1.2100	1.3700 1.3800 1.4200 1.4500	4006 4638 1207 737	1 1 2 1
EDINVEST	6,3600	16:45	21	6.60	-3.64 %	139	6.3600	6.5800	352	1	6	[+]
EDI	6.36 6.60	5.9400 7.2600	16:45 16:45 15:29 15:28	5 8 13 371	6,4000 6,5000 6,6000 6,6000	1 3 1 1	200 2010 163 102	6.3400 6.3000 6.2800 6.1600	6.6000 6.8200 7.0000 7.0400	1880 500 485 5	3 1 2 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	2	PKC	PKC	21092	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	10 500 100 200	0.1300 0.1200 0.1000 0.0700	0.1000 0.1300 0.1360 0.1380	1000 6469 100 3700	1 2 1 2
EKIOSK	1,0000	13:29	949	1.12	-10.71 %	200	1.0000	1.1000	100	1	1	[+]
EKS	1.00 1.12	0.9000 1.3400	13:29 13:29 13:29 09:00	100 100 100 30	1,0000 1,0200 1,0300 1,1200	2 1 1 1	110 100 200 200	0.9900 0.9800 0.9700 0.9600	1.1100 1.1200 1.1300 1.1400	200 140 200 1477	1 1 1 2
EKIPA	2,4900	16:49	100	2.58	-3.49 %	268	2.4700	2.4900	31	32	76	[+]
EEE	2.35 2.58	2.0700 3.0900	16:36 16:36 16:33 16:30	69 131 8 40	2,4900 2,4900 2,4900 2,4900	1 1 1 1	5 5 539 5	2.4100 2.4000 2.3900 2.3800	2.5000 2.5300 2.5400 2.5500	2909 200 200 200	4 1 1 1
EKOBOX	1,1000	16:49	20	1.19	-5.17 %	180	1.0800	1.1600	441	21	23	[+]
EBX	1.10 1.19	0.9480 1.4200	16:49 16:49 16:49 16:45	1000 1000 500 11	1,1000 1,1000 1,1000 1,1500	1 1 1 2	147 147 1000 12500	1.0700 1.0650 1.0600 1.0500	1.1650 1.1700 1.1750 1.1800	500 500 500 500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	3250	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0775 0.0890 0.0935 0.0940	6868 33210 17777 763	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	190	5.5000	PKC	43	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	20 20 22 20	5.4000 5.3000 5.2000 5.1500	5.9000 6.5000 6.8500 7.0000	170 311 50 45	1 1 1 2
EKOPOL	5,8000	15:47	691	5.85	0.00 %	534	5.8000	6.0000	826	1	6	[+]
EGH	5.80 6.00	4.6800 7.0000	15:47 15:26 14:44 14:27	192 2 8 206	5,8500 5,8500 6,0000 5,8500	1 1 2 1	350 100 600 181	5.7500 5.7000 5.6000 5.5500	6.1000 6.2000 6.2500 6.3500	399 197 1106 490	1 1 2 2
ELEKTROTI	49,3000	17:04	250	51.80	-5.92 %	25	49.2000	49.3000	250	70	3 487	[+]
ELT	47.35 52.40	46.6500 56.9000	17:00 17:00 17:00 17:00	100 100 40 50	49,3000 49,3000 49,3000 49,3000	1 2 1 3	10 45 23 180	49.1500 49.1000 49.0500 49.0000	49.4000 49.5500 49.6500 49.8000	262 94 84 300	2 1 1 1
ELKOP	2,3900	14:19	1	2.43	2.58 %	267	2.3300	2.3900	889	5	11	[+]
EKP	2.32 2.43	2.1900 2.6700	13:55 11:56 11:56 11:48	3 1 4 428	2,3300 2,3900 2,3600 2,3200	3 3 1 1	2071 10347 10000 1000	2.3200 2.3100 2.3000 2.2900	2.4100 2.4300 2.4400 2.4500	600 516 949 571	1 1 1 2
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6500	11525	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	0.7000 0.7700 0.8000 0.8100	4000 30800 13200 100	4 2 4 1
EMPERIA	1,9000	13:31	222	2.02	-5.94 %	1300	1.9000	1.9500	500	0	1	[+]
EMP	1.90 2.02	1.6200 2.4200	12:36 09:24 09:00 10:35	52 1 4 5	2,0200 2,0200 2,0200 2,0200	1 1 0 0	404 2340 0 0	1.5100 0.7000 0.0000 0.0000	2.0200 2.1800 2.2000 2.4000	780 282 1072 10000	1 1 3 1
ENEA	17,5100	17:02	5	18.33	-4.47 %	150	17.5100	17.6200	1525	260	4 642	[+]
ENA	17.25 18.59	16.5000 20.1600	17:02 17:01 17:01 17:00	18 19 96 11	17,5100 17,5100 17,5100 17,5100	2 1 3 2	54 1 198 6	17.4900 17.4800 17.4700 17.4600	17.6500 17.6600 17.6900 17.7100	1525 537 1525 165	1 2 1 1
ENEIDA	12,6000	16:19	1	10.80	16.67 %	14	11.0000	12.6000	150	1	6	[+]
END	10.20 12.90	8.6500 12.9000	16:16 15:33 15:31 15:31	10 1 8 1	12,0000 11,6000 11,6000 11,6000	2 1 1 2	60 10 9 74	10.8000 10.4000 10.3000 10.0000	12.9000 13.0000 13.4000 13.5000	100 10 10 244	1 1 1 1
ENELMED	17,7000	14:36	100	17.50	1.72 %	22	17.1000	19.8000	411	0	3	[+]
ENE	17.50 17.70	15.8000 19.2000	11:38 09:57 09:57 09:24	5 20 18 2	17,7000 17,6000 17,6000 17,5000	1 1 1 1	30 120 345 79	17.0000 16.9000 16.8000 16.6000	19.9000 20.0000 20.4000 21.8000	348 6104 70 159	3 3 1 2
ENERGA	13,6400	17:00	234	13.68	-0.87 %	200	13.5000	13.6400	22	46	631	[+]
ENG	13.48 13.68	12.3200 15.0400	17:00 17:00 16:29 16:29	266 124 322 6	13,6400 13,6400 13,6400 13,6400	1 2 3 4	10 580 780 400	13.4600 13.4400 13.4200 13.4000	13.6600 13.6800 13.7000 13.7200	8077 3388 4443 430	2 2 1 1
ENERGOINS	2,1500	16:34	10	2.16	-0.46 %	5	2.1400	2.1500	762	9	20	[+]
ENI	2.10 2.17	1.9450 2.3700	15:14 15:14 15:14 15:14	787 1208 500 5	2,1000 2,1000 2,1100 2,1500	1 5 2 3	236 4738 1420 2570	2.1100 2.1000 2.0900 2.0800	2.1600 2.1700 2.1800 2.1900	2446 509 500 2861	3 2 1 4
ENTER	51,4000	17:00	50	51.00	0.78 %	20	51.1000	51.4000	89	6	287	[+]
ENT	51.00 51.80	45.9000 56.1000	17:00 17:00 17:00 16:48	359 4 37 463	51,4000 51,4000 51,4000 51,4000	1 4 7 2	100 33 232 6	51.0000 50.9000 50.8000 50.7000	51.7000 51.8000 51.9000 52.0000	52 100 50 1	2 1 2 1
EONET	25,8000	14:45	20	25.80	0.00 %	194	25.8000	26.2000	10	0	1	[+]
EON	25.80 25.80	20.8000 30.8000	09:31 14:48 09:03 13:38	9 1 1 4	25,8000 25,8000 26,4000 26,4000	1 1 1 2	10 10 10 1000	25.6000 25.2000 24.2000 23.0000	26.4000 26.8000 27.0000 27.6000	92 1042 368 3	1 2 1 1
EQUNICO	0,9400	16:21	20	0.93	4.21 %	3149	0.9060	0.9400	1950	20	19	[+]
EQU	0.90 0.95	0.8340 1.0150	16:09 16:09 14:38 14:38	15 35 225 1668	0,9020 0,9100 0,9400 0,9400	1 1 1 2	1000 2685 1850 7000	0.9040 0.9020 0.9000 0.8600	0.9460 0.9480 0.9500 0.9560	2389 2005 3000 4600	1 1 1 1
ERBUD	32,6000	16:47	1	33.00	0.15 %	34	32.5500	32.6000	42	3	102	[+]
ERB	32.55 33.20	29.7000 36.3000	16:47 16:47 16:47 16:46	5 1 1 1	32,5500 32,6000 32,6000 32,6000	3 1 1 3	46 15 13 143	32.5000 32.4500 32.3500 32.3000	32.9000 32.9500 33.0000 33.2000	24 390 800 145	3 4 3 2
ERG	46,0000	10:43	180	46.00	-2.13 %	180	44.0000	46.0000	170	0	8	[+]
ERG	46.00 46.00	41.4000 50.5000	17:00 15:28 16:30 12:04	181 1 21 63	47,0000 47,8000 48,0000 48,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	46.6000 48.0000 48.8000 49.0000	1590 254 138 648	1 2 1 2
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2200	100	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2240 0.2260 0.2280 0.2300	125 6795 200 400	1 1 1 2
ESOTIQ	38,2000	15:55	5	38.10	0.26 %	24	37.9000	38.2000	14	3	121	[+]
EAH	37.60 38.60	34.3000 41.9000	15:55 15:53 15:53 15:51	39 80 50 23	38,2000 37,8000 37,8000 37,9000	1 3 4 2	7 650 620 200	37.7000 37.6000 37.5000 37.4000	38.3000 38.5000 38.6000 38.8000	180 305 259 450	1 1 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	100	PKC	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,9500	17:00	355	2.95	0.68 %	600	2.9200	2.9500	897	76	223	[+]
EUC	2.90 3.04	2.6600 3.2400	17:00 17:00 17:00 17:00	548 333 10 109	2,9500 2,9500 2,9500 2,9500	1 5 6 1	3000 10280 1929 1500	2.9100 2.9000 2.8900 2.8700	2.9600 2.9700 2.9800 2.9900	716 500 1900 4041	2 1 1 1
EUROCASH	7,9000	17:02	150	7.92	-1.25 %	7500	7.9000	7.9200	152	225	1 780	[+]
EUR	7.78 8.12	7.1300 8.7100	17:02 17:02 17:01 17:01	5412 111 19000 1002	7,9000 7,9000 7,9000 7,9000	1 1 1 1	2 4 2 4	7.8750 7.8600 7.8550 7.8500	7.9300 7.9350 7.9400 7.9450	2 2 135 2	1 1 1 1
EUROHOLD	2,6200	11:14	438	0.00	0.00 %	700	2.7200	2.9000	180	0	0	[+]
EHG	0.00 0.00	2.3600 2.8800	09:07 09:07 09:07 09:02	438 248 200 1000	2,5400 2,5400 2,5600 2,6000	1 2 1 1	500 400 1000 2000	2.7000 2.6800 2.6400 2.6000	2.9800 3.0000 3.1000 3.2600	4 20 20 253	1 1 1 2
EUROSNACK	2,6500	16:43	20	2.57	3.11 %	21	2.6500	2.6800	3348	7	18	[+]
ECK	2.57 2.68	2.0600 3.0800	16:21 16:21 16:17 16:02	211 169 19 16	2,6800 2,6800 2,6800 2,6500	1 1 1 1	500 900 500 500	2.6100 2.6000 2.5900 2.5800	2.7000 2.7700 2.7800 2.7900	3272 510 1110 500	2 2 1 1
EUROTAX	2,1200	15:41	470	2.16	-0.93 %	1000	2.0600	2.1600	930	2	5	[+]
ETX	2.06 2.16	1.7300 2.5800	15:19 14:58 14:58 14:28	100 971 50 5	2,1000 2,0600 2,0600 2,0800	2 3 1 1	1333 1112 3000 349	2.0200 2.0000 1.9900 1.8000	2.1800 2.2200 2.2800 2.3200	33 500 500 1000	1 1 1 1
EUROTEL	22,9000	17:00	18	22.30	1.78 %	26	22.9000	23.0000	385	8	181	[+]
ETL	22.00 23.00	20.1000 24.5000	17:00 16:49 16:40 15:48	62 16 20 9	22,9000 22,9000 22,9000 22,9000	1 2 3 5	111 117 322 830	22.3000 22.2000 22.1000 22.0000	23.1000 23.2000 23.3000 23.4000	77 5 69 115	1 1 3 4
EXAMOBILE	3,3200	09:18	4	3.32	0.00 %	32	3.2200	3.3000	20	0	0	[+]
EXA	3.32 3.32	2.6600 3.9800	09:04 09:00 09:19 09:09	4 4 4 4	3,3200 3,3200 3,3200 3,3200	1 1 2 1	20 20 220 20	3.2000 3.1600 3.1200 2.9400	3.3200 3.3600 3.4000 3.4200	59 20 40 20	2 1 2 1
EXCELLENC	0,2750	16:25	1	0.28	0.18 %	5340	0.2735	0.2750	23929	335	92	[+]
EXC	0.27 0.28	0.2205 0.3305	16:23 16:23 16:20 15:19	4660 200 10868 92	0,2725 0,2725 0,2750 0,2765	1 1 1 1	30000 4000 100 20000	0.2730 0.2720 0.2695 0.2660	0.2760 0.2780 0.2785 0.2790	8100 5000 10000 35000	2 1 1 3
FABRITY	27,0000	16:40	1	26.90	0.37 %	403	26.5000	27.0000	84	1	22	[+]
FAB	26.40 27.00	24.3000 29.5000	14:14 13:35 13:21 13:21	20 144 45 87	26,5000 26,8000 26,5000 26,6000	6 1 1 1	548 286 100 10	26.4000 26.3000 26.2000 26.0000	27.4000 27.5000 27.6000 27.8000	51 247 272 143	1 3 1 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	4000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0350 0.4200 0.5300 0.0000	10000 12579 1111 0	1 1 1 0
FARM51	5,1200	17:00	1	5.14	0.00 %	861	4.9800	5.1200	182	3	17	[+]
F51	4.98 5.14	4.1200 6.1600	17:00 16:44 16:44 16:44	10 145 200 20	5,1200 4,9800 4,9800 4,9800	1 1 1 1	230 1008 4 163	4.9700 4.9600 4.9200 4.9000	5.1400 5.1600 5.1800 5.2200	602 200 498 200	1 1 2 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	105	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	100 300 80 100	36.0000 35.0000 12.9000 8.0000	13.5000 13.8000 14.4000 22.4000	100 73 70 70	1 1 1 1
FASING	12,7000	17:00	1	12.70	-0.78 %	744	12.6000	12.7000	37	1	12	[+]
FSG	12.60 12.70	11.5000 13.9000	12:53 09:46 09:46 09:00	2 99 259 60	12,6000 12,6000 12,6000 12,7000	1 1 2 1	293 4 65 200	12.5000 12.4000 12.3000 12.1000	12.8000 12.9000 13.0000 13.2000	346 660 2030 670	1 2 2 2
FEERUM	13,3500	11:54	28	13.40	0.00 %	30	12.5500	13.3500	100	0	2	[+]
FEE	13.35 13.40	12.1000 14.7000	11:54 09:00 17:00 10:12	100 2 2 4	13,3500 13,4000 13,3500 12,7500	1 1 1 1	200 105 246 5	12.4000 12.3000 12.1000 11.4500	13.4000 13.5000 13.7000 13.8000	239 96 500 370	1 1 1 2
FEMTECH	0,5500	13:43	19	0.55	-1.79 %	400	0.4960	0.5350	83	0	0	[+]
FEM	0.55 0.55	0.4400 0.6600	13:31 13:31 13:31 12:41	22 40 88 500	0,5600 0,5450 0,5350 0,5350	2 1 1 1	2040 3000 2000 2084	0.4940 0.4900 0.4820 0.4800	0.5500 0.5600 0.5900 0.5950	2981 1794 1290 3000	1 1 1 1
FERRO	38,5000	17:00	531	38.30	0.00 %	508	38.3000	38.5000	3378	9	338	[+]
FRO	38.30 38.50	34.5000 42.1000	17:00 17:00 17:00 17:00	27 350 139 280	38,5000 38,5000 38,5000 38,5000	3 6 10 7	910 966 457 138	38.2000 38.1000 38.0000 37.9000	38.6000 38.7000 38.8000 38.9000	1015 691 4020 500	12 9 7 9
FHDOM	4,2400	09:43	1	0.00	0.00 %	764	4.2400	4.5000	271	0	0	[+]
FHD	0.00 0.00	3.4000 5.0500	09:13 09:03 09:03 10:45	2 4 1 238	4,2400 4,5000 4,4200 4,2400	1 1 1 1	238 254 188 400	4.2200 3.9600 3.6400 3.6200	4.5200 4.8200 5.0000 5.4000	1224 209 558 997	2 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	74036	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 2	10 1000 1000 30000	0.4650 0.3910 0.3000 0.1000	0.1100 0.3800 0.3910 0.4000	4546 340 4842 1225	1 1 3 1
FINTECH	0,0788	16:24	19289	0.08	1.29 %	23422	0.0746	0.0788	16842	275	21	[+]
FTH	0.07 0.08	0.0546 0.1010	16:00 15:47 15:47 15:41	25282 7924 42076 6784	0,0788 0,0788 0,0780 0,0780	1 1 1 1	100000 5000 25000 50000	0.0744 0.0740 0.0738 0.0736	0.0800 0.0810 0.0816 0.0834	10150 14136 1000 86000	1 2 1 2
FMG	96,4000	16:47	8	98.00	-8.63 %	16	96.4000	100.0000	1	0	34	[+]
FMG	96.40 102.50	88.2000 107.5000	16:47 16:47 16:47 16:19	45 2 10 1	96,4000 96,4000 96,8000 96,4000	1 1 1 1	10 11 14 9	96.0000 94.0000 93.8000 93.2000	101.5000 102.0000 102.5000 103.5000	1 4 4 9	1 1 1 1
FON	0,6400	12:03	1037	0.00	0.00 %	1952	0.6600	PKC	12	0	0	[+]
FON	0.00 0.00	0.5760 0.7040	12:00 11:48 11:28 11:28	463 2000 527 633	0,6400 0,6400 0,6400 0,6400	1 1 1 1	1300 2100 605 4000	0.6000 0.5000 0.4810 0.4000	0.6200 0.6400 0.6600 0.7100	151 1 2 1000	1 1 1 1
FOOTHILLS	0,6200	15:00	1230	0.00	0.00 %	200	0.6000	0.6700	5449	0	0	[+]
FTL	0.00 0.00	0.4960 0.7400	15:00 11:05 11:00 11:00	235 2000 200 200	0,6750 0,6200 0,6200 0,6200	1 1 2 1	200 200 400 200	0.5500 0.4600 0.4400 0.3900	0.6750 0.6800 0.7000 0.7800	720 5585 200 200	1 2 1 1
FOREVEREN	3,1800	14:22	200	3.16	0.32 %	104	3.1200	3.1700	1100	7	23	[+]
FOR	3.10 3.18	2.5300 3.7900	14:22 14:22 14:04 14:03	2550 350 50 146	3,1800 3,1700 3,1700 3,1200	2 2 1 1	300 1259 760 100	3.1100 3.1000 3.0900 3.0700	3.1800 3.1900 3.2000 3.2100	1750 3400 1400 1000	2 3 4 1
FORTE	28,8000	17:00	111	29.70	-3.36 %	928	28.8000	29.0000	129	8	226	[+]
FTE	28.20 29.70	26.8000 32.6000	17:00 17:00 17:00 17:00	1 6 369 369	28,8000 28,8000 28,8000 28,8000	3 2 4 1	151 267 1119 50	28.3000 28.2000 28.1000 28.0000	29.3000 29.4000 29.5000 29.6000	22 28 184 141	1 1 3 2
FORTWRO	41,2000	13:58	1	40.50	1.73 %	90	40.5000	41.3000	10	0	4	[+]
FRW	40.50 41.20	32.4000 48.6000	10:16 09:13 11:01 13:15	4 100 10 1	40,5000 40,5000 40,5000 41,0000	1 1 2 1	5 200 56 145	40.3000 40.2000 40.0000 39.8000	41.4000 41.5000 41.6000 41.7000	5 5 15 15	1 1 2 2
FOTOVOLT	0,6100	14:08	1600	0.00	0.00 %	520	0.6080	0.6600	837	0	0	[+]
FVE	0.00 0.00	0.4880 0.7320	13:33 12:20 11:43 11:26	150 1639 147 3	0,6100 0,6100 0,6120 0,6120	1 1 2 1	2522 1000 3600 200	0.6060 0.6020 0.6000 0.5920	0.6620 0.6700 0.6760 0.6780	853 2068 500 500	1 1 1 1
GALVO	2,1200	15:15	1000	2.14	-3.64 %	4629	2.1200	2.2000	400	11	24	[+]
GAL	2.06 2.22	1.7200 2.5600	15:15 15:04 14:58 14:58	179 1 871 179	2,1200 2,1000 2,1000 2,1000	2 2 5 2	2728 684 5310 4000	2.1000 2.0800 2.0200 2.0000	2.2200 2.2400 2.3000 2.3400	651 547 623 598	2 2 1 2
GAMEDUST	0,0590	16:23	3937	0.06	-8.53 %	1000	0.0585	0.0600	13351	15	1	[+]
GDC	0.06 0.06	0.0455 0.0835	16:02 15:47 13:00 09:52	348 1 3500 500	0,0600 0,0600 0,0590 0,0620	1 1 1 1	5365 13000 11999 24454	0.0550 0.0545 0.0540 0.0535	0.0620 0.0640 0.0645 0.0685	12770 1000 200 12640	1 1 1 1
GAMEOPS	16,0400	16:39	2	16.36	-1.60 %	38	16.0400	16.2400	156	1	21	[+]
GOP	16.00 16.40	14.7400 17.9800	15:00 12:43 12:42 12:33	3 41 159 29	16,2800 16,3000 16,2800 16,2800	1 2 1 1	200 251 29 50	16.0000 15.9000 15.8600 15.8200	16.2600 16.3000 16.5000 16.5600	200 159 49 165	1 1 1 2
GAMFACTOR	6,2200	17:00	115	6.48	-4.01 %	325	6.2200	6.2800	400	2	14	[+]
GIF	6.22 6.48	5.8400 7.1200	17:00 17:00 16:48 16:48	85 400 31 2	6,2200 6,2200 6,3000 6,3200	1 2 3 1	300 332 1352 95	6.2000 6.1800 6.1000 6.0400	6.4600 6.4800 6.6000 6.6200	250 100 468 320	1 1 4 1
GAMIVO	15,1500	13:44	115	15.20	-0.33 %	205	14.9500	15.1000	32	1	22	[+]
GMV	14.95 15.25	12.2000 18.2000	13:43 09:28 09:28 09:23	250 135 5 468	15,1500 14,9500 14,9500 15,2500	1 1 5 1	95 131 345 1	14.9000 14.8500 14.8000 14.6000	15.1500 15.2000 15.2500 15.3000	515 150 505 253	2 1 2 1
GENOMED	26,2000	09:10	1	0.00	0.00 %	5	26.0000	26.2000	4	0	0	[+]
GEN	0.00 0.00	21.0000 31.4000	10:21 10:51 10:12 10:22	2 2 5 2	25,8000 25,8000 25,8000 25,8000	1 1 1 1	33 19 3 2	25.8000 25.6000 25.4000 25.2000	26.4000 26.6000 26.8000 27.0000	5 2 5 10	1 1 1 1
GENOMTEC	6,4200	17:00	3	6.26	0.16 %	1501	6.3000	6.4200	848	12	78	[+]
GMT	6.20 6.45	5.6400 6.8800	16:37 16:37 16:33 16:18	471 28 22 200	6,3000 6,2900 6,2900 6,2900	1 1 1 1	231 1103 4000 3000	6.2600 6.2500 6.2300 6.2200	6.4300 6.4500 6.4600 6.4700	200 1908 505 200	1 3 2 1
GENXONE	5,9600	09:45	2	5.96	1.71 %	52	5.7200	5.9000	37	0	0	[+]
GX1	5.96 5.96	4.7700 7.1400	12:56 12:12 09:39 09:00	50 5 15 2	5,8600 5,9400 5,9400 6,0000	1 1 2 1	50 50 63 50	5.6600 5.6000 5.5000 5.4400	5.9600 5.9800 6.0000 6.0600	618 520 1658 20	2 2 4 1
GEOTRANS	5,5400	16:37	20	5.42	2.21 %	27	5.5400	5.5600	765	7	37	[+]
GTS	5.40 5.54	4.3400 6.5000	16:37 16:02 15:48 15:17	3 2 665 31	5,5400 5,5400 5,4000 5,5200	1 1 1 1	665 15 30 100	5.3800 5.3600 5.3400 5.3000	5.5800 5.6000 5.6200 5.6600	710 912 270 106	2 2 2 2
GETIN	0,5250	17:00	1774	0.51	2.34 %	39193	0.5200	0.5250	13220	404	209	[+]
GTN	0.51 0.53	0.4620 0.5640	17:00 17:00 16:49 16:46	5000 600 389 600	0,5250 0,5250 0,5250 0,5200	2 1 1 1	63406 150 87663 2100	0.5180 0.5150 0.5130 0.5110	0.5260 0.5270 0.5280 0.5290	4500 32219 2842 10175	5 3 4 4
GHYDROGEN	1,9200	10:40	500	1.92	0.00 %	26	1.8000	1.9200	343	1	1	[+]
GHY	1.91 1.92	1.5400 2.3000	10:40 09:24 14:26 14:26	20 15 842 446	1,9100 1,9200 1,9200 1,9100	1 1 2 1	20 300 2163 20	1.7400 1.7300 1.7200 1.7100	1.9300 1.9800 1.9900 2.0000	20 40 100 25	1 1 1 2
GKSKAT	0,1280	11:00	406	0.00	0.00 %	1000	0.1220	0.1280	19657	0	0	[+]
GKS	0.00 0.00	0.1030 0.1530	11:00 11:00 11:00 12:24	10000 1000 9000 6000	0,1300 0,1300 0,1300 0,1300	2 0 0 0	10000 0 0 0	0.1100 0.0000 0.0000 0.0000	0.1380 0.1400 0.1500 0.1800	12000 20000 97757 9551	1 3 1 1
GOBARTO	23,6000	16:46	18	23.80	0.00 %	32	23.6000	24.0000	159	0	6	[+]
GOB	23.60 24.00	21.5000 26.1000	16:46 16:45 16:01 15:59	50 3 100 100	23,8000 24,0000 23,8000 23,8000	1 1 1 1	2 431 116 20	23.5000 23.1000 23.0000 22.7000	24.4000 24.5000 24.6000 24.7000	294 300 119 200	2 2 2 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2000	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5500 10.0000 30.0000 50.0000	303 1 1 1	1 1 1 1
GOTFI	10,0000	11:00	50	0.00	0.00 %	1	3.0000	12.0000	23	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:00 11:00 12:58 11:00	1 39 75 1	11,0000 11,0000 12,0000 12,0000	1 1 0 0	1 1 0 0	2.0000 0.1000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	4809	0.2700	PKC	23483	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 0	5 250 130000 0	0.2600 0.2200 0.0100 0.0000	0.0100 0.1000 0.2000 0.2500	213 220 5000 18000	1 1 1 3
GPW	58,3500	17:00	20	58.30	-0.09 %	380	58.3000	58.3500	206	63	3 657	[+]
GPW	57.85 58.80	52.5000 64.1000	17:00 17:00 17:00 17:00	11 31 26 37	58,3500 58,3500 58,3500 58,3500	2 2 2 2	26 14 14 13	58.2500 58.2000 58.1500 58.1000	58.4000 58.4500 58.5000 58.5500	841 1746 441 400	3 5 3 1
GRAAL	19,8000	15:27	1	19.50	1.54 %	11	19.5000	19.8000	172	0	1	[+]
GRL	19.50 19.80	15.6000 23.4000	12:17 16:12 12:03 11:51	40 100 10 80	19,5000 19,5000 19,0000 19,0000	1 2 1 1	62 797 60 79	19.1000 19.0000 18.0000 16.0000	19.8600 19.8800 19.8920 19.9780	117 210 5 146	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	1 0 0 0	2000 0 0 0	0.2100 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREENX	1,7780	17:00	176	1.76	0.91 %	771	1.7660	1.7780	2045	265	465	[+]
GRX	1.74 1.78	1.5840 1.9360	17:00 17:00 17:00 17:00	30 30 30 550	1,7780 1,7780 1,7780 1,7780	1 1 1 2	19 1264 658 1000	1.7640 1.7630 1.7620 1.7600	1.7790 1.7800 1.7820 1.7840	1300 4750 980 33	1 5 1 1
GREMPCO	1,0700	09:24	20	1.07	0.00 %	60	1.0100	1.0650	500	0	0	[+]
GRM	1.07 1.07	0.8560 1.2800	09:51 09:23 09:41 09:22	20 10 25 25	1,0700 1,0650 1,0700 1,0700	1 1 1 1	50 4000 2555 50	1.0000 0.9980 0.9960 0.9900	1.0700 1.1000 1.1300 1.1350	14781 50 50 400	1 1 1 1
GRENEVIA	2,5250	17:00	261	2.54	-0.98 %	6514	2.5250	2.5550	20	33	83	[+]
GEA	2.52 2.58	2.2900 2.7900	17:00 17:00 17:00 16:48	18 24 255 254	2,5250 2,5250 2,5250 2,5300	2 1 3 2	1020 200 2088 930	2.5200 2.5150 2.5100 2.5050	2.5600 2.5700 2.5750 2.5800	18532 1500 4197 6036	5 2 1 4
GRODNO	10,8000	17:00	11	11.25	-4.42 %	408	10.8000	10.8500	200	12	131	[+]
GRN	10.70 11.25	10.1500 12.3500	17:00 16:46 16:46 16:42	180 1 46 12	10,8000 10,8000 10,8000 10,8000	1 2 4 2	200 330 193 599	10.7500 10.7000 10.6000 10.5500	11.0000 11.0500 11.1000 11.1500	53 40 43 640	2 2 3 3
GRUPAAZOTY	18,2700	17:01	88	18.24	0.16 %	461	18.2700	18.2800	1	100	1 854	[+]
ATT	18.17 18.63	16.4200 20.0600	17:01 17:00 17:00 17:00	32 2 178 14	18,2700 18,2700 18,2700 18,2700	1 1 1 1	400 1 150 1	18.2600 18.2500 18.2300 18.2100	18.2900 18.3000 18.3200 18.3300	1 23 117 65	1 2 2 1
GRUPAMZ	0,3790	16:49	893	0.38	-1.30 %	300	0.3700	0.3790	2293	11	4	[+]
GMZ	0.38 0.39	0.3070 0.4590	09:10 09:10 09:10 09:09	2338 401 661 2839	0,3890 0,3880 0,3840 0,3840	1 1 1 1	13 1000 13990 2000	0.3680 0.3620 0.3560 0.3520	0.3800 0.3880 0.3910 0.4200	6360 8000 2000 100	1 1 1 1
GRUPAREC	71,0000	10:37	1	70.50	2.90 %	1	68.5000	71.0000	127	0	0	[+]
GRC	70.50 71.00	56.5000 84.5000	09:39 09:00 09:00 12:59	1 1 1 1	70,5000 70,5000 70,5000 69,0000	1 1 2 2	2 5 21 46	67.5000 67.0000 66.5000 66.0000	71.5000 72.0000 72.5000 74.0000	4 113 4 1	3 2 2 1
GTC	4,2400	16:49	3	4.29	0.47 %	663	4.1700	4.2400	592	3	13	[+]
GTC	4.18 4.29	3.8700 4.7100	16:49 16:49 16:46 16:23	157 110 150 25	4,2200 4,2000 4,2000 4,1800	2 2 1 1	666 1300 272 3000	4.1600 4.1500 4.1200 4.1100	4.2500 4.2600 4.2900 4.3000	221 4 472 1500	1 1 1 2
HANDLOWY	104,2000	17:00	26	104.00	1.17 %	147	104.2000	104.4000	4	35	3 682	[+]
BHW	102.40 105.00	93.6000 114.4000	17:00 17:00 17:00 17:00	26 18 143 3	104,2000 104,2000 104,2000 104,2000	2 1 20 1	422 7 95 6	104.0000 103.8000 103.6000 103.2000	104.6000 104.8000 105.0000 105.2000	5216 96 59 433	2 2 2 5
HARPER	6,5600	14:55	10	6.58	0.00 %	150	6.4200	6.5200	493	3	21	[+]
HRP	6.40 6.58	5.9400 7.2200	13:15 13:15 10:54 10:53	126 6 50 135	6,4000 6,4400 6,5800 6,4600	1 1 1 1	200 108 6 400	6.4000 6.3800 6.3600 6.3400	6.5600 6.5800 6.6000 6.6400	238 275 1902 100	2 1 2 1
HELIO	28,6000	14:13	35	29.90	0.00 %	73	28.8000	29.2000	194	1	35	[+]
HEL	28.50 30.00	27.0000 32.8000	13:08 12:58 12:58 11:37	1 265 35 2	29,2000 29,2000 29,3000 29,9000	1 1 2 1	608 925 140 61	28.5000 28.3000 28.0000 27.6000	29.8000 29.9000 30.0000 30.4000	705 229 123 88	4 2 2 2
HEMP	0,2550	17:01	4197	0.26	-2.67 %	2003	0.2550	0.2595	9898	104	27	[+]
HMP	0.25 0.26	0.2100 0.3140	17:00 16:49 16:45 16:09	314 1 59 100	0,2550 0,2595 0,2550 0,2595	2 1 1 1	5089 100 100 88	0.2540 0.2535 0.2530 0.2525	0.2600 0.2620 0.2630 0.2635	48862 2707 46871 780	2 3 1 2
HERCULES	1,3500	15:34	50	1.36	-0.74 %	10727	1.3200	1.3450	1010	26	34	[+]
HRS	1.32 1.38	1.2250 1.4950	14:52 14:47 14:38 13:06	7000 100 480 100	1,3200 1,3600 1,3200 1,3600	1 1 1 2	1200 800 1200 3229	1.3050 1.3000 1.2950 1.2850	1.3500 1.3600 1.3650 1.3750	2260 1234 1200 2872	1 1 1 1
HILANDER	2,3500	16:48	1	2.35	0.00 %	200	2.2900	2.3500	2378	3	6	[+]
HER	2.28 2.35	1.8800 2.8200	16:48 16:48 15:14 14:38	75 180 691 1000	2,3400 2,3400 2,2800 2,2800	1 1 1 1	200 800 2000 450	2.2800 2.2700 2.2500 2.2400	2.3600 2.3800 2.4000 2.4500	856 1500 622 190	2 1 2 1
HIPOWERSA	0,5900	17:00	17	0.55	-7.81 %	1379	0.5580	0.5900	4983	2	1	[+]
HPE	0.55 0.60	0.4420 0.6620	13:14 12:30 11:30 09:24	100 180 1850 150	0,5600 0,6000 0,6000 0,6000	2 2 1 1	1829 4000 100 200	0.5540 0.5500 0.5220 0.5200	0.6000 0.6280 0.6300 0.6420	4970 10000 1453 5328	2 1 1 2
HIPROMINE	120,0000	13:46	24	121.00	-0.83 %	1	118.0000	120.0000	70	0	5	[+]
HPM	120.00 121.00	96.8000 145.0000	11:16 10:19 17:00 13:13	18 1 1100 4	120,0000 121,0000 121,0000 122,0000	1 1 1 1	2 8 30 20	117.5000 117.0000 116.5000 116.0000	121.5000 122.5000 124.0000 124.5000	4 2 2 78	2 1 1 1
HORTICO	6,0800	16:43	2	6.04	-0.33 %	3073	6.0200	6.0800	808	1	8	[+]
HOR	6.00 6.08	4.8400 7.2400	16:25 13:40 11:42 11:42	48 40 37 30	6,0200 6,0800 6,0000 6,0000	12 1 2 1	1463 300 382 17	6.0000 5.9800 5.9600 5.9400	6.1000 6.1200 6.1600 6.1800	834 2294 769 2000	2 4 2 1
Hub.Tech	0,2640	17:00	447	0.27	-1.86 %	3358	0.2630	0.2640	910	389	102	[+]
HUB	0.26 0.28	0.2140 0.3200	17:00 16:49 16:47 16:46	100 500 100 51	0,2640 0,2640 0,2640 0,2640	1 1 3 3	40 5000 22859 11860	0.2620 0.2610 0.2600 0.2590	0.2650 0.2660 0.2670 0.2680	33924 10600 7700 7880	5 2 1 2
HURTIMEX	0,2400	12:53	10000	0.17	42.86 %	15540	PKC	PKC	6970	630	140	[+]
HRT	0.16 0.24	0.1920 0.2880	12:53 12:53 12:53 12:53	5000 8000 4999 3000	0,2400 0,2400 0,2400 0,2400	1 1 1 1	1793 27800 19182 4000	0.2800 0.2700 0.2600 0.2580	0.2380 0.2400 0.2440 0.2460	46 13888 1357 6666	1 2 1 1
HUUUGE	20,8500	17:00	196	20.70	0.72 %	400	20.5000	20.8500	2904	10	209	[+]
HUG	20.50 20.85	18.6400 22.7500	17:00 17:00 17:00 17:00	37 237 265 306	20,8500 20,8500 20,8500 20,8500	2 1 1 3	550 6 100 260	20.3500 20.2500 20.2000 20.1000	20.9000 20.9500 21.0000 21.1000	123 2927 3782 172	3 3 14 4
HYDRAPRES	0,5750	16:48	200	0.58	-0.86 %	60	0.5550	0.5800	20022	0	0	[+]
HPS	0.58 0.58	0.4600 0.6900	10:00 10:17 09:57 13:51	20 20 20 10	0,5800 0,5800 0,5800 0,5750	1 1 1 1	100 100 500 300	0.5300 0.5200 0.5050 0.4700	0.6000 0.6400 0.6450 0.6500	2305 100 932 5000	1 1 2 1
HYDROTOR	19,4500	15:20	4	19.15	1.57 %	72	19.2000	19.4500	341	0	0	[+]
HDR	19.15 19.45	17.2500 21.0000	09:00 09:00 16:37 14:59	3 1 60 1	19,1500 19,1500 19,1500 19,4500	1 2 2 1	286 34 34 1	19.1500 19.0500 19.0000 18.8500	19.6000 20.0000 20.3000 20.4000	100 163 7 3	1 2 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	244	PKC	PKC	323	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	5 5 94 20	2.3400 2.3300 2.3000 2.2500	2.3200 2.3900 2.4000 2.4900	1568 13 500 279	3 1 1 1
IBCPOLSKA	2,2900	16:42	550	2.46	-14.55 %	800	2.2900	2.4800	500	5	12	[+]
IBC	2.29 2.66	1.9700 2.9500	16:42 16:41 16:40 16:25	133 500 10 367	2,2900 2,3000 2,5000 2,2900	1 1 1 1	50 289 457 66	2.2300 2.1900 2.1800 2.1600	2.5000 2.6000 2.7000 2.7300	1074 20 70 83	1 1 2 1
IBSM	65,6000	16:46	1	65.60	-0.30 %	6	63.4000	65.6000	4	0	0	[+]
IBS	65.60 65.60	59.2000 72.0000	16:46 16:46 16:46 09:00	1 1 1 1	65,6000 65,6000 65,6000 65,6000	1 1 1 1	23 125 10 20	63.2000 63.0000 62.8000 62.2000	65.8000 66.0000 69.8000 70.2000	18 120 6 15	1 1 1 1
ICECODE	0,5500	17:02	1898	0.64	-11.29 %	3535	0.5500	0.5700	3987	344	194	[+]
ICG	0.54 0.64	0.5100 0.7600	17:01 17:01 17:01 17:01	4000 7000 2000 5000	0,5500 0,5500 0,5500 0,5500	1 4 3 1	847 45240 8000 2000	0.5400 0.5300 0.5250 0.5200	0.5800 0.5950 0.6100 0.6150	7301 2642 4895 2500	1 1 2 1
ICPD	1,4300	12:17	10	1.48	-3.38 %	40	1.2400	1.4300	519	1	1	[+]
ICD	1.25 1.48	1.1900 1.7700	11:30 10:50 10:14 10:14	380 160 10 50	1,2500 1,2500 1,3000 1,3100	1 1 1 1	349 100 100 100	1.2000 1.1800 1.1400 1.0100	1.4400 1.4500 1.4700 1.4900	688 15 100 100	1 1 1 1
IDH	2,3400	11:05	1	2.24	0.00 %	110	2.2000	2.3000	304	0	0	[+]
IDH	2.22 2.34	1.8000 2.6800	10:45 10:45 15:41 15:07	80 20 5 20	2,2200 2,2400 2,3400 2,3000	1 1 1 1	20 20 20 20	2.1000 2.0200 2.0000 1.9400	2.3400 2.3600 2.4000 2.4600	74 100 433 100	1 1 1 1
IDMSAPL	0,5650	09:00	5	0.57	0.00 %	6197	0.5650	0.5900	2423	0	0	[+]
IDM	0.57 0.57	0.5100 0.6200	11:51 10:29 11:01 16:25	53 1000 3422 3405	0,5650 0,5700 0,5850 0,5850	1 1 1 1	2700 14064 2380 120	0.5600 0.5500 0.5400 0.5000	0.6000 0.6350 0.6400 0.6800	13395 2068 45 1888	3 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3499	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	0.8000 1.0000 4.8000 5.0000	180 445 211 1681	1 1 1 3
IFIRMA	32,0000	17:04	1	32.00	0.00 %	44	31.5000	32.0000	3123	1	44	[+]
IFI	31.10 32.00	28.8000 35.2000	17:03 17:03 17:02 17:01	1 1 1 1	32,0000 32,0000 32,0000 32,0000	1 1 2 2	38 25 23 41	31.4500 31.3000 31.1500 31.1000	32.3000 32.3500 32.4000 32.5000	10 1 10 44	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2198	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 0 0	50 100 0 0	0.4200 0.3930 0.0000 0.0000	0.3900 1.0000 1.0100 1.4500	2 1000 505 355	1 1 1 1
IGORIA	0,2290	14:04	4000	0.22	-5.76 %	2000	0.2290	0.2360	1500	7	2	[+]
IGT	0.22 0.24	0.1795 0.2680	14:04 14:04 11:25 09:04	1000 1000 1000 300	0,2290 0,2290 0,2390 0,2240	1 1 3 2	1000 1000 12000 1000	0.2280 0.2260 0.2250 0.2240	0.2380 0.2390 0.2410 0.2430	1000 11661 1500 350	1 2 1 1
IMAGEPWR	2,2400	11:00	5	2.24	2.75 %	1200	2.0800	2.2400	303	0	0	[+]
IPW	2.24 2.24	1.8000 2.6800	11:00 11:21 11:01 11:01	5 545 40 100	2,1800 2,1800 2,1800 2,1800	1 1 1 0	1000 398 1 0	1.9900 1.6300 1.0000 0.0000	2.2600 2.6000 2.6200 2.6400	500 1250 900 660	1 2 1 1
IMCOMPANY	26,6000	17:00	100	27.80	-3.97 %	535	26.5000	26.6000	9	3	85	[+]
IMC	26.40 27.90	25.1000 30.5000	16:19 16:02 15:33 15:32	111 10 29 29	26,7000 26,5000 26,5000 26,4000	3 1 2 1	3 200 221 100	26.4000 26.3000 26.2000 25.0000	27.0000 27.7000 27.8000 27.9000	250 421 99 28	1 2 1 1
IMMGAMES	2,8200	16:41	278	2.82	-0.70 %	4	2.7600	2.8200	1364	83	230	[+]
IMG	2.68 2.94	2.2600 3.3800	16:41 16:41 16:40 16:39	209 13 340 147	2,8200 2,8200 2,8200 2,8200	1 3 4 2	886 4794 3482 2856	2.7400 2.7200 2.7000 2.6800	2.8400 2.8600 2.8800 2.9000	1677 2028 3281 1000	2 1 2 1
IMMOBILE	2,9800	17:00	20	2.97	-0.67 %	7	2.9700	2.9800	91	28	84	[+]
GKI	2.91 3.00	2.6800 3.2600	15:57 15:57 15:57 15:57	1017 4 2 477	2,9100 2,9100 2,9100 2,9200	1 3 3 1	483 1627 520 4	2.9100 2.9000 2.8800 2.8600	2.9900 3.0000 3.0800 3.1500	1499 3559 10 20	2 3 1 1
IMPERA	1,3500	14:19	1667	1.33	1.50 %	2697	1.3500	1.3700	940	7	10	[+]
IMP	1.33 1.35	1.2000 1.4600	13:55 13:43 13:23 12:21	10 1 5000 625	1,3500 1,3500 1,3500 1,3500	1 2 1 1	2447 11000 555 17	1.3300 1.3000 1.2300 1.2100	1.3800 1.3900 1.4000 1.4500	1 1124 5500 4599	1 1 1 2
IMS	3,3000	16:36	8	3.38	-1.79 %	293	3.3000	3.3500	76	3	11	[+]
IMS	3.28 3.38	3.0500 3.7100	16:16 16:16 15:35 15:29	24 26 3 50	3,3500 3,3500 3,2800 3,2800	1 5 3 3	1000 1616 150 661	3.2900 3.2800 3.2700 3.2600	3.3600 3.3700 3.3800 3.4000	100 100 4212 30035	1 1 2 4
INC SA	1,8000	15:18	994	1.88	-1.10 %	434	1.7900	1.8000	2354	24	44	[+]
INC	1.79 1.88	1.6950 2.0600	14:44 14:12 14:02 13:58	1000 1 2000 2000	1,8000 1,7900 1,7900 1,8000	1 1 1 3	2040 20 4600 5829	1.7850 1.7800 1.7600 1.7500	1.8500 1.8600 1.8650 1.8850	1111 4320 2080 1436	1 2 1 2
INCUVO	0,6600	16:43	2500	0.65	1.54 %	1500	0.6440	0.6620	2349	15	10	[+]
IVO	0.63 0.66	0.5200 0.7800	15:21 15:14 15:14 15:14	985 148 100 2380	0,6600 0,6600 0,6600 0,6580	1 1 1 2	250 800 3720 1100	0.6420 0.6400 0.6380 0.6360	0.6640 0.6660 0.6700 0.6780	2665 600 5000 100	1 1 1 1
INFRA	2,9600	17:00	224	2.58	13.85 %	300	2.7700	2.9600	267	8	23	[+]
IFA	2.58 3.07	2.0700 3.0900	16:44 16:44 16:42 16:42	1 268 6 157	2,9600 2,9500 2,9500 2,9500	1 1 1 1	300 555 20 20	2.7200 2.7000 2.6800 2.6600	3.0900 3.1500 3.1700 3.1800	599 40 435 1000	1 1 1 1
INGBSK	307,0000	17:00	1	305.00	0.66 %	3	306.5000	308.0000	63	7	2 228	[+]
ING	304.50 310.00	274.5000 335.5000	17:00 17:00 17:00 17:00	1 60 55 3	307,0000 307,0000 307,0000 307,0000	3 2 4 3	13 5 160 135	306.0000 305.5000 305.0000 304.5000	309.0000 310.5000 311.5000 313.0000	39 26 13 30	4 2 1 1
INPRO	7,1500	16:22	3	7.20	-0.69 %	10	6.9000	7.2000	1824	0	0	[+]
INP	7.15 7.20	6.5000 7.9000	09:01 09:01 12:42 11:53	2 2 120 131	7,2000 7,2000 7,0500 7,0000	2 4 1 1	280 325 75 77	6.8500 6.8000 6.7000 6.5500	7.2500 7.3000 7.3500 7.4000	600 400 1500 1281	2 1 3 4
INSTALKRK	38,0000	17:04	88	37.90	1.33 %	41	37.7000	38.2000	147	1	53	[+]
INK	37.50 38.00	34.2000 41.6000	17:04 16:41 16:41 16:41	120 100 81 89	38,0000 38,0000 38,0000 37,9000	1 6 3 2	51 397 93 144	37.6000 37.5000 37.4000 37.2000	38.3000 38.4000 38.6000 38.9000	221 220 100 316	2 2 1 2
INTERBUD	2,2600	15:02	381	0.00	0.00 %	608	2.1600	2.2500	700	0	0	[+]
ITB	0.00 0.00	2.0400 2.4800	12:59 09:00 14:28 13:19	12 42 44 2500	2,1500 2,2600 2,2600 2,2500	2 2 1 1	917 4303 862 1250	2.1500 2.1400 2.1300 2.1100	2.2600 2.3000 2.3300 2.3400	2754 2750 2000 205	5 2 1 1
INTERCARS	586,0000	17:00	7	585.00	0.69 %	1	580.0000	586.0000	14	0	247	[+]
CAR	578.00 588.00	527.0000 643.0000	17:00 17:00 17:00 17:00	1 1 3 2	586,0000 586,0000 586,0000 586,0000	3 3 1 1	10 107 1 10	578.0000 576.0000 573.0000 570.0000	588.0000 590.0000 591.0000 592.0000	539 23 13 13	3 3 1 1
INTERIAPL	7,2000	09:39	52	7.20	-1.37 %	288	7.0000	7.2000	848	0	0	[+]
INT	7.20 7.20	5.8000 8.6000	10:55 10:55 10:55 10:55	26 288 160 80	7,3000 7,0500 7,0000 6,9500	1 2 3 1	250 183 723 76	6.9000 6.8500 6.7500 6.6500	7.3000 7.4000 7.6500 7.7000	2188 303 658 658	2 2 1 3
INTERSPPL	0,4820	17:04	2999	0.63	-20.98 %	1001	0.4820	0.4840	5350	1 926	985	[+]
IPO	0.47 0.63	0.4650 0.5660	17:04 17:02 17:02 17:00	14000 7632 1800 200	0,4820 0,4820 0,4820 0,4820	1 1 1 1	1000 3534 2749 22	0.4810 0.4800 0.4720 0.4710	0.4850 0.4900 0.4980 0.5000	3810 1000 4750 10000	1 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	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	1 1 1 0	10 1000 55000 0	0.0250 0.0235 0.0210 0.0000	0.0250 0.0350 0.0485 0.0495	2209 35000 40322 30000	1 1 2 1
INTROL	7,6400	16:48	214	7.54	-0.26 %	2	7.5600	7.6600	200	1	4	[+]
INL	7.54 7.64	6.8000 8.2800	16:47 15:59 15:59 15:56	2 85 3 10	7,6400 7,6000 7,6200 7,6200	4 1 3 2	780 180 960 268	7.5400 7.5200 7.5000 7.4600	7.6800 7.7200 7.7400 7.7600	449 109 148 223	1 2 1 2
INTWORKS	2,6000	16:48	16	2.66	-2.99 %	50	2.3400	2.6000	50	2	5	[+]
IWS	2.60 2.66	2.1400 3.1800	15:44 13:33 11:52 11:14	14 200 14 100	2,6000 2,6400 2,6400 2,6200	2 1 1 1	60 100 100 300	2.2800 2.2600 2.2400 2.2200	2.6400 2.6800 2.7400 2.7800	100 680 447 3485	1 2 2 1
INVENTION	0,1550	17:04	3926	0.15	-0.64 %	6074	0.1550	0.1565	58646	214	33	[+]
INM	0.15 0.16	0.1235 0.1845	16:47 16:46 16:33 15:16	929 100 70 1	0,1550 0,1565 0,1565 0,1570	1 1 1 2	2500 10000 10000 16914	0.1545 0.1525 0.1520 0.1515	0.1570 0.1585 0.1595 0.1600	9999 6522 7000 10000	1 1 1 1
INVESTEKO	3,0000	16:02	250	0.00	0.00 %	400	2.8600	2.9800	258	0	0	[+]
IVE	0.00 0.00	2.4000 3.6000	16:01 15:24 15:23 15:23	100 35 80 400	3,0000 3,1200 2,9000 2,9000	1 1 1 1	82 101 279 590	2.5000 2.4400 2.3000 2.2800	3.0000 3.1200 3.5000 3.5800	750 425 199 410	2 1 1 1
IPOPEMA	3,0000	16:24	167	3.01	-0.99 %	53	2.9600	3.0000	2514	3	8	[+]
IPE	3.00 3.03	2.7100 3.3100	16:08 14:13 12:45 12:38	186 30 200 100	3,0000 3,0000 3,0000 3,0300	2 1 1 1	916 4 5128 694	2.9500 2.9400 2.9200 2.8700	3.0300 3.0500 3.0800 3.1000	252 700 8 2222	2 1 1 1
IZOLACJA	3,7600	14:03	111	3.76	0.53 %	200	3.6200	3.7000	1000	0	2	[+]
IZO	3.76 3.76	3.3900 4.1300	14:03 13:05 09:05 09:00	129 3 250 2	3,7600 3,7600 3,7600 3,7600	1 2 2 3	1533 2000 1631 150145	3.6100 3.6000 3.5800 3.5700	3.7600 3.7700 3.7800 3.7900	265 1000 1846 130	1 1 2 1
IZOSTAL	2,8300	16:48	175	2.80	1.07 %	2000	2.7700	2.8300	2000	15	42	[+]
IZS	2.76 2.85	2.5200 3.0800	16:48 16:32 16:28 16:28	182 18 473 100	2,8300 2,8300 2,7600 2,7800	5 2 3 3	2160 1050 1067 942	2.7600 2.7500 2.7300 2.7200	2.8400 2.8500 2.8600 2.8700	1500 5252 3947 4761	1 3 3 5
JRCGROUP	0,1430	15:00	1	0.14	-0.69 %	500	0.1200	0.1430	499	2	0	[+]
JRC	0.14 0.14	0.1120 0.1680	15:00 11:00 11:00 11:00	980 20 1000 10	0,1430 0,1400 0,1400 0,1440	1 1 1 1	500 500 2000 2000	0.1170 0.1160 0.1150 0.1140	0.1440 0.1500 0.1540 0.1550	6989 75120 29799 127328	1 4 2 3
JRHOLDING	4,8000	15:59	1140	4.78	-2.04 %	5	4.6600	4.8000	15765	3	16	[+]
JRH	4.67 4.80	4.3100 5.2400	13:34 13:02 12:59 12:40	725 40 765 695	4,6700 4,6700 4,6700 4,7800	1 1 1 3	80 50 1000 856	4.5900 4.5800 4.5700 4.5500	4.9000 4.9100 4.9500 5.0000	12955 775 994 13	2 1 1 2
JSW	22,5400	17:02	958	22.64	-0.44 %	3562	22.5400	22.5600	646	132	2 989	[+]
JSW	22.48 22.97	20.3800 24.9000	17:02 17:00 17:00 17:00	180 15 15 103	22,5400 22,5400 22,5400 22,5400	1 1 1 5	2211 1 50 4670	22.5300 22.5200 22.5100 22.5000	22.5700 22.6000 22.6100 22.6200	209 4 182 23	2 2 2 2
JUJUBEE	1,5100	16:42	636	1.52	-2.27 %	335	1.4800	1.5100	11000	16	25	[+]
JJB	1.47 1.54	1.2200 1.8200	16:29 16:29 16:29 16:15	1173 1811 1000 30	1,5100 1,5050 1,5000 1,4900	1 1 1 3	39 1100 555 1108	1.4700 1.4550 1.4500 1.4400	1.5250 1.5350 1.5400 1.5450	860 800 200 288	2 1 1 2
JWWINVEST	3,1900	15:29	863	3.15	1.27 %	200	3.1800	3.2200	100	8	25	[+]
JWW	3.15 3.30	2.8400 3.4600	15:28 15:10 13:44 12:39	200 200 79 100	3,1900 3,1900 3,3000 3,3000	1 1 1 1	200 999 317 415	3.1700 3.1600 3.1400 3.1000	3.2300 3.2400 3.2500 3.2600	200 200 200 200	1 1 1 1
KANCELWEC	2,0000	12:21	2	0.00	0.00 %	1262	1.9100	2.0000	1001	0	0	[+]
KPI	0.00 0.00	1.6000 2.4000	11:17 11:06 11:06 11:06	370 453 75 100	1,9900 1,9900 1,9900 1,9800	2 1 2 1	1632 833 519 400	1.9000 1.8800 1.7500 1.7100	2.0800 2.1200 2.1400 2.1800	962 1580 1392 1770	1 1 2 2
KBJ	23,4000	13:51	19	22.00	6.36 %	1	22.5000	23.4000	134	0	3	[+]
KBJ	22.00 23.40	17.6000 26.4000	13:47 13:27 10:58 09:00	19 1 82 2	23,4000 23,4000 22,4000 22,0000	1 2 1 1	118 1018 100 189	22.4000 22.0000 21.7000 21.1000	23.8000 23.9000 24.0000 24.3000	514 58 96 3932	2 1 1 1
KCI	0,9020	16:39	15	0.89	-0.22 %	984	0.8880	0.9020	4985	18	16	[+]
KCI	0.89 0.90	0.8020 0.9780	16:12 15:49 15:49 15:49	26 3990 1258 752	0,8880 0,8880 0,8900 0,8900	1 1 1 1	5000 5000 3000 5000	0.8820 0.8800 0.8760 0.8720	0.9040 0.9080 0.9100 0.9120	5700 6005 19659 3286	2 2 4 1
KERNEL	19,2800	17:03	10	19.00	-0.10 %	5000	19.2000	19.2800	173	11	207	[+]
KER	19.00 19.76	17.1000 20.9000	17:00 17:00 16:49 16:05	25 12 35 62	19,2800 19,2800 19,1400 19,1400	1 1 2 2	273 50 2658 2065	19.1400 19.1200 19.1000 19.0600	19.3000 19.3800 19.4600 19.5000	1374 145 400 1725	2 2 1 1
KETY	915,0000	17:00	190	922.00	-0.76 %	10	915.0000	916.5000	5	18	16 544	[+]
KTY	906.50 943.00	830.0000 1014.0000	17:00 17:00 17:00 17:00	25 129 29 14	915,0000 915,0000 915,0000 915,0000	2 2 2 2	50 37 28 20	914.5000 914.0000 913.5000 913.0000	918.0000 918.5000 919.0000 919.5000	37 14 4 17	2 1 2 1
KGHM	129,4000	17:04	358	129.00	1.09 %	147	129.3500	129.4000	42	776	100 677	[+]
KGH	128.95 130.90	116.1000 141.9000	17:04 17:04 17:04 17:01	392 1326 674 37	129,4000 129,4000 129,4000 129,4000	1 1 3 7	30 150 91 942	129.2000 129.1500 129.0500 129.0000	129.4500 129.5000 129.5500 129.6000	4607 374 1873 809	3 1 3 4
KGL	13,5000	12:45	2	13.40	0.75 %	621	13.0000	13.5000	593	0	2	[+]
KGL	13.40 13.50	12.1000 14.7000	09:35 09:00 09:00 11:34	111 8 55 2	13,4000 13,4000 13,4000 13,4000	1 1 0 0	4 10 0 0	12.0000 10.0000 0.0000 0.0000	13.9000 14.6000 14.9000 15.0000	25 100 220 5	1 1 2 1
KINOPOL	17,7000	16:40	120	18.00	-1.67 %	134	17.5500	17.6500	70	9	154	[+]
KPL	17.00 18.00	16.2000 19.8000	16:26 16:08 16:06 15:44	28 30 270 70	17,6500 17,7500 17,7000 17,7500	3 1 1 1	700 140 100 300	17.5000 17.4500 17.3500 17.3000	17.7000 17.8000 17.8500 17.9000	366 63 200 90	1 1 1 1
KLABATER	1,5900	16:48	85	1.68	-3.05 %	300	1.5500	1.5900	315	149	240	[+]
KBT	1.51 1.71	1.3500 2.0000	16:45 16:45 16:45 16:45	6360 1489 250 655	1,5300 1,5400 1,5400 1,5500	3 3 4 2	2428 4908 2024 1917	1.5400 1.5300 1.5200 1.5100	1.6000 1.6100 1.6200 1.6300	1950 1553 1000 850	4 2 1 2
KLEPSYDRA	5,9400	15:40	10	5.94	0.00 %	13	5.9400	6.0000	6188	4	23	[+]
KLE	5.94 6.00	4.7600 7.1200	15:06 15:06 14:24 13:54	1 9 100 591	5,9400 5,9600 5,9600 5,9600	1 2 3 1	96 175 112 100	5.9200 5.9000 5.8800 5.8600	6.0200 6.0400 6.0600 6.0800	2927 3530 8949 1400	8 5 5 3
KLON	1,4000	09:23	15	1.40	0.00 %	38	1.3000	1.4000	386	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:52 09:21 09:39 09:00	15 15 15 32	1,4000 1,4000 1,4000 1,4000	1 1 1 1	50 100 100 590	1.2300 1.2000 1.1600 1.1200	1.4500 1.5000 1.5500 1.6000	40 10040 140 40	1 2 2 1
KOGENERA	58,0000	17:00	2	58.80	-1.36 %	73	57.4000	58.0000	100	2	87	[+]
KGN	57.20 58.80	53.0000 64.6000	17:00 17:00 17:00 16:49	6 3 10 1	58,0000 58,0000 58,0000 57,4000	6 1 2 4	241 10 188 270	57.2000 57.1000 57.0000 56.8000	58.2000 58.4000 58.5000 58.9000	104 150 156 50	2 1 1 1
KOMPAP	24,4000	17:00	4	0.00	0.00 %	340	24.0000	24.4000	336	0	0	[+]
KMP	0.00 0.00	22.0000 26.8000	12:25 12:10 17:00 10:12	340 300 144 2	23,4000 24,0000 23,4000 23,4000	1 1 1 1	90 207 99 250	23.4000 23.2000 23.0000 22.2000	25.0000 26.0000 26.8000 27.8000	300 50 429 313	1 1 2 2
KOMPUTRON	5,5800	17:00	225	5.56	0.00 %	638	5.5000	5.5800	775	7	40	[+]
KOM	5.50 5.58	5.0200 6.1000	17:00 17:00 17:00 17:00	1 200 276 200	5,5800 5,5800 5,5800 5,5800	1 2 1 3	15000 1290 15 844	5.4600 5.4200 5.4000 5.3400	5.6000 5.6200 5.6400 5.6600	2066 2872 390 1001	5 5 1 2
KOOL2PLAY	0,9300	15:07	401	0.00	0.00 %	125	0.8300	0.9300	100	0	0	[+]
K2P	0.00 0.00	0.7440 1.1150	15:07 11:08 11:08 11:08	99 1 12 15	0,9300 0,9300 0,9200 0,9200	1 1 2 1	100 890 2993 25	0.8200 0.8020 0.8000 0.7700	0.9400 0.9480 0.9500 0.9600	100 804 100 100	1 1 1 1
KORBANK	8,5500	11:11	5	8.55	0.00 %	47	8.3000	8.5000	15	0	0	[+]
KOR	8.55 8.55	6.8500 10.2000	13:51 10:23 16:02 16:02	3 5 281 3	8,5500 8,5500 8,5500 8,5500	1 1 2 1	35 45 155 938	8.2000 8.1500 8.1000 7.9000	8.5500 8.6500 8.8000 8.9000	286 43 25 40	2 1 1 1
KPPD	28,8000	16:22	10	0.00	0.00 %	50	28.0000	28.8000	54	0	0	[+]
KPD	0.00 0.00	26.0000 31.6000	13:28 13:15 14:06 16:37	35 200 176 5	28,8000 28,8000 28,4000 28,8000	1 1 1 2	280 23 2 75	27.8000 27.2000 26.0000 25.2000	29.0000 30.0000 31.4000 32.0000	265 297 2 198	1 1 1 1
KRAKCHEM	0,8200	16:42	90	0.79	4.33 %	4030	0.7860	0.8200	4020	1	1	[+]
KCH	0.79 0.82	0.7080 0.8640	09:47 09:29 09:29 09:00	500 1 293 7	0,8200 0,8200 0,7860 0,7860	1 1 1 1	4000 1434 1988 14	0.7820 0.7800 0.7760 0.7700	0.8300 0.8380 0.8400 0.8460	2280 6733 2000 1518	2 1 1 1
KRKA	842,0000	17:00	3	850.00	-1.41 %	17	840.0000	858.0000	1	0	361	[+]
KRK	842.00 856.00	766.0000 934.0000	16:22 15:52 15:43 15:43	1 2 44 6	852,0000 856,0000 852,0000 852,0000	1 1 2 1	3 3 4 1	836.0000 834.0000 832.0000 830.0000	860.0000 880.0000 884.0000 890.0000	2 4 11 2	1 1 1 1
KRUK	453,3000	17:00	5	453.50	-0.31 %	67	453.3000	453.6000	4	19	8 696	[+]
KRU	450.30 459.50	408.2000 498.8000	17:00 17:00 17:00 17:00	11 10 1 17	453,3000 453,3000 453,3000 453,3000	1 1 1 1	50 3 1 229	453.0000 452.0000 451.8000 451.7000	453.9000 454.4000 454.6000 454.7000	6 5 11 511	2 1 1 2
KRVITAMIN	9,7600	15:16	2	9.56	1.67 %	1024	9.5200	9.7000	258	3	30	[+]
KVT	9.50 9.76	8.6200 10.5000	15:00 15:00 11:06 10:22	800 150 138 15	9,6000 9,6000 9,7000 9,7000	1 1 3 2	165 1000 1500 374	9.5000 9.4800 9.4600 9.4200	9.7600 9.7800 9.8000 9.8600	101 252 2058 1300	1 2 3 1
KSGAGRO	3,9800	17:02	914	4.02	-1.00 %	86	3.9800	3.9900	1000	18	72	[+]
KSG	3.85 4.20	3.6200 4.4200	16:49 16:13 15:38 15:04	86 149 175 90	3,9800 3,9500 3,9500 3,9500	1 1 1 1	2000 1111 5 1500	3.9600 3.9200 3.9100 3.9000	4.0000 4.0100 4.0200 4.0300	1482 1500 2000 1500	1 1 2 1
KUBOTA	14,8500	17:00	204	15.30	-2.94 %	996	14.8500	15.3500	150	4	56	[+]
KUB	14.75 15.35	12.2500 18.3500	17:00 17:00 16:49 16:46	1000 110 10 500	14,8500 14,8500 15,3500 14,7500	1 1 1 1	150 14 20 20	14.8000 14.6500 14.6000 14.5000	15.4000 15.4500 15.5000 15.5500	135 12 3044 50	4 1 4 1
KUPIEC	0,8900	11:03	6032	0.00	0.00 %	1050	0.8800	0.9000	909	0	0	[+]
KPC	0.00 0.00	0.7150 1.0600	11:00 11:00 11:00 11:00	500 100 1250 28	0,8900 0,8700 0,8700 0,9000	2 1 1 1	4018 4000 2000 80	0.8700 0.8550 0.8500 0.7500	0.9100 1.0600 1.1500 1.1900	5000 2947 1998 1610	1 1 1 1
LABOCANNA	0,2830	16:49	200	0.27	-0.70 %	1630	0.2720	0.2830	1385	0	0	[+]
LCN	0.27 0.28	0.2180 0.3260	16:48 16:45 17:00 15:16	1 70 36 4000	0,2830 0,2720 0,2850 0,2820	1 1 1 2	2000 8200 4000 11000	0.2710 0.2540 0.2530 0.2520	0.2840 0.2880 0.2930 0.2940	3000 1000 2490 2000	1 1 1 1
LARQ	1,6600	16:29	4519	1.75	0.00 %	4007	1.6000	1.7000	13	7	12	[+]
LRQ	1.60 1.75	1.5750 1.9150	10:15 10:15 10:15 09:01	2075 432 13 2	1,6000 1,6000 1,6000 1,7450	1 1 1 1	370 404 40 845	1.5500 1.5200 1.5000 1.3000	1.7050 1.7300 1.8000 1.8950	1238 432 796 220	1 1 1 1
LEGIMI	37,7000	16:49	12	37.70	-0.79 %	38	37.7000	38.0000	79	0	0	[+]
LEG	37.70 37.70	30.2000 45.2000	09:21 09:21 12:57 16:12	60 336 5 5	38,0000 38,1000 38,1000 38,1000	1 1 1 2	5 10 5 92	37.6000 37.5000 37.1000 37.0000	38.5000 39.4000 39.5000 39.6000	9 50 75 10	1 1 1 1
LENA	2,8100	16:00	7	2.75	1.08 %	1733	2.7900	2.8100	374	1	2	[+]
LEN	2.75 2.81	2.4800 3.0200	15:03 15:02 15:02 11:49	4 4 5 131	2,8100 2,8100 2,8100 2,7900	2 1 3 2	445 444 887 1000	2.7800 2.7700 2.7600 2.7500	2.8200 2.8300 2.8400 2.8500	4630 6491 75 1462	7 6 2 4
LENTEX	7,5200	14:11	300	7.52	-3.09 %	3	7.5200	7.7200	900	0	3	[+]
LTX	7.52 7.52	6.7800 8.2600	12:28 12:15 17:00 17:00	45 52 25 10	7,5200 7,5200 7,7600 7,7600	1 1 1 2	500 600 600 1002	7.5000 7.4600 7.4400 7.3200	7.7600 7.8400 7.8600 7.8800	1480 1310 1789 640	2 2 2 1
LESS	0,2440	17:00	2	0.25	0.00 %	1000	0.2390	0.2440	58	3	1	[+]
LES	0.24 0.25	0.2230 0.2710	12:43 12:43 12:43 12:31	166 371 60 39	0,2390 0,2390 0,2400 0,2390	3 2 1 1	150 100 50 3322	0.2380 0.2370 0.2360 0.2350	0.2450 0.2460 0.2470 0.2490	410 180 33115 23060	1 3 2 2
LETUS	1,1000	09:00	1	0.00	0.00 %	1900	0.9900	1.0000	450	0	0	[+]
LET	0.00 0.00	0.8800 1.3200	15:30 10:51 14:13 09:00	5 1 3 223	1,1000 1,1000 1,0200 1,0200	2 1 2 1	1893 690 2100 1000	0.9600 0.9150 0.9100 0.9000	1.0800 1.1000 1.1100 1.1600	200 2329 1149 2000	1 2 2 1
LEXBONO	0,1500	16:43	100	0.14	7.14 %	4670	0.1400	0.1500	34900	111	16	[+]
LXB	0.13 0.15	0.1120 0.1680	13:33 11:24 11:22 11:22	330 470 2600 515	0,1400 0,1510 0,1500 0,1500	1 1 1 1	6500 2000 7000 2000	0.1390 0.1380 0.1370 0.1360	0.1540 0.1550 0.1580 0.1590	1192 7000 4900 18074	1 1 1 2
LGTRADE	3,1000	13:19	600	3.06	-0.64 %	46	3.1000	3.1200	600	21	65	[+]
LGT	3.06 3.20	2.4600 3.6600	11:57 11:56 10:13 10:13	900 18000 2 668	3,1600 3,1600 3,2000 3,1200	1 1 1 1	167 4 673 1350	3.0200 2.9800 2.8600 2.8400	3.1600 3.2000 3.2400 3.2800	1100 998 620 100	1 1 1 1
LIBET	1,6000	16:45	10	1.60	2.56 %	20000	1.5250	1.6000	3926	0	0	[+]
LBT	1.60 1.60	1.4400 1.7600	16:45 16:45 16:45 09:00	10 10 10 10	1,6000 1,6000 1,6000 1,6000	1 1 1 1	6800 395 1490 200	1.5150 1.4550 1.4500 1.3100	1.6050 1.6250 1.6300 1.6350	6387 1027 1552 1286	1 1 1 1
LMGAMES	1,0700	16:44	1	1.05	7.00 %	80	1.0000	1.0700	908	9	10	[+]
LMG	1.00 1.10	0.8400 1.2600	16:44 16:43 16:43 16:43	420 790 200 500	1,0000 1,0100 1,0100 1,0250	1 1 1 1	500 500 500 304	0.9900 0.9880 0.9860 0.9840	1.0750 1.0850 1.0900 1.1000	500 500 500 4012	1 1 1 3
LOKATYBUD	1,3300	11:00	25	1.33	0.00 %	57	1.2300	1.3300	1627	0	0	[+]
LBD	1.33 1.33	1.0700 1.5900	11:00 11:00 11:00 11:00	25 50 25 25	1,3300 1,3300 1,3300 1,3300	1 1 1 1	50 50 50 100	1.2000 1.1500 1.1200 1.0600	1.3400 1.3500 1.4000 1.4400	1106 1000 50 1100	1 1 1 1
LOKUM	22,5000	16:40	1	22.50	0.00 %	66	22.5000	22.8000	28	0	2	[+]
LKD	22.40 22.50	20.3000 24.7000	15:31 14:25 14:25 14:25	3 10 10 5	22,5000 22,4000 22,5000 22,5000	9 6 3 2	570 353 156 119	22.4000 22.3000 22.2000 22.1000	22.9000 23.0000 23.5000 23.6000	998 1519 74 100	6 3 2 1
LPP	17 290,0000	17:01	2	17,250.00	0.23 %	154	17160.0000	17290.0000	14	4	63 707	[+]
LPP	16,975.00 17,460.00	15525.0000 18975.0000	17:00 17:00 17:00 17:00	1 2 1 3	17 290,0000 17 290,0000 17 290,0000 17 290,0000	1 1 2 1	1 1 21 5	17155.0000 17150.0000 17105.0000 17095.0000	17295.0000 17300.0000 17305.0000 17310.0000	10 8 40 2	2 2 3 1
LSISOFT	27,8000	16:22	18	27.00	2.96 %	483	27.6000	27.8000	743	7	179	[+]
LSI	27.00 27.80	24.4000 29.6000	15:46 15:36 15:33 14:54	4 5 1 35	27,8000 27,6000 27,6000 27,8000	6 3 4 1	1137 1361 1488 1	27.0000 26.4000 26.0000 25.4000	28.0000 28.2000 28.4000 28.6000	3291 2000 1261 1270	3 2 2 2
LTGAMES	9,4800	17:00	1	9.68	3.04 %	300	9.1200	9.4800	90	1	10	[+]
LTM	9.10 9.68	7.7600 11.6000	16:01 16:01 16:01 16:01	11 8 22 109	9,1000 9,1200 9,1200 9,1400	4 1 2 1	1280 296 386 276	9.1000 9.0800 9.0600 9.0400	9.5000 9.6600 9.6800 9.7000	176 20 659 74	1 1 2 1
LUBAWA	8,7200	17:02	104	8.80	-1.80 %	4156	8.7200	8.8000	305	140	1 234	[+]
LBW	8.72 8.95	7.9200 9.6800	17:00 17:00 17:00 17:00	9 2 2 2	8,7200 8,7200 8,7200 8,7200	2 6 15 1	1086 7960 19692 105	8.7150 8.7100 8.7000 8.6900	8.8200 8.8300 8.8500 8.8600	500 500 150 872	1 1 2 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	480000 14521 400 200	2 2 1 1
LUG	3,6400	12:48	12	3.64	0.00 %	290	3.5000	3.6400	382	0	0	[+]
LUG	3.64 3.64	2.9200 4.3600	09:01 17:00 16:43 15:13	203 3 300 3	3,6400 3,6400 3,6000 3,6000	1 1 1 1	198 300 400 802	3.4200 3.4000 3.3600 3.3400	3.6600 3.7600 4.4800 4.5000	280 3 150 450	1 1 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	290	PKC	PKC	20	0	0	[+]
LUK	0.00 0.00	0.4080 0.6100	11:22 11:32 14:48 14:40	1 129 1 1	0,4460 0,5100 0,5150 0,4420	1 1 1 1	10 2273 1024 30	0.4480 0.4400 0.3900 0.3500	0.5100 0.5200 0.5800 0.6000	2621 1924 3026 2400	1 1 1 1
M4B	9,9500	11:29	20	0.00	0.00 %	20	6.4000	10.2000	51	0	0	[+]
M4B	0.00 0.00	9.4000 14.0000	11:00 11:00 11:00 11:00	20 50 1 1	9,9500 12,0000 12,0000 11,1000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	10.5000 12.6000 15.5000 16.0000	50 129 50 100	1 2 1 1
MABION	9,0000	17:00	103	9.30	-3.23 %	334	9.0000	9.0300	333	41	375	[+]
MAB	8.91 9.30	8.3700 10.2200	17:00 17:00 16:44 16:44	21 3 3 2	9,0000 9,0000 9,0800 9,0400	1 2 2 1	2 197 5127 50	8.9900 8.9800 8.9700 8.9600	9.0600 9.0700 9.0800 9.1000	10 1 3956 1439	1 1 3 1
MADKOM	3,2600	16:49	1	3.46	-6.86 %	293	3.2600	3.4600	100	0	1	[+]
MAD	3.26 3.46	2.7800 4.1400	15:35 15:08 15:08 09:06	1 13 97 100	3,4400 3,2600 3,2800 3,4600	1 1 1 1	200 500 460 97	3.2200 3.1600 3.1400 3.0600	3.4800 3.5000 3.6000 3.6800	500 90 200 1500	1 1 1 1
MADMIND	1,2000	16:44	1163	1.19	3.45 %	1334	1.1200	1.2200	200	7	8	[+]
MMS	1.19 1.20	0.9480 1.4200	16:44 16:44 15:59 15:59	337 1000 15 125	1,2000 1,2000 1,2000 1,2000	1 1 3 1	400 300 520 200	1.1150 1.1100 1.1050 1.1000	1.2250 1.2300 1.2350 1.2400	150 300 100 420	1 1 1 1
MAKARONPL	18,6000	17:00	200	19.00	-2.11 %	2	18.5600	18.6000	211	4	82	[+]
MAK	18.50 19.00	17.1000 20.9000	16:49 16:49 16:48 16:48	80 190 85 1	18,5200 18,5200 18,5400 18,5400	1 2 5 1	2 155 601 100	18.5400 18.5200 18.5000 18.4400	18.7800 18.9000 18.9800 19.0000	32 250 10 107	2 1 1 1
MAKOLAB	5,0000	15:27	764	5.10	-1.96 %	416	4.8200	5.0000	25	3	14	[+]
MLB	5.00 5.10	4.0800 6.1000	12:38 11:48 09:32 09:00	800 397 760 10	5,0000 5,0500 5,0000 5,1000	2 2 1 1	200 683 320 148	4.7800 4.7000 4.4200 4.3200	5.0500 5.1000 5.1500 5.2000	440 729 2192 589	2 1 2 2
MANGATA	61,8000	17:00	13	65.80	-6.08 %	20	61.6000	61.8000	15	2	101	[+]
MGT	61.80 65.80	59.4000 72.2000	16:49 16:47 16:47 16:30	5 20 30 1	61,8000 61,8000 61,8000 62,0000	1 1 3 1	7 6 101 1	61.4000 61.2000 60.6000 60.4000	62.8000 63.6000 66.8000 67.8000	1 1 30 30	1 1 1 1
MARVIPOL	8,1400	17:00	10	8.14	0.00 %	73	8.1000	8.1400	179	6	51	[+]
MVP	8.10 8.30	7.3400 8.9400	16:46 16:39 16:39 16:32	1 177 79 10	8,1400 8,1000 8,1000 8,1000	5 1 1 1	1820 220 1245 190	8.0800 8.0600 8.0400 8.0200	8.2400 8.2600 8.2800 8.3000	200 1498 607 82	1 1 3 1
MAXCOM	5,8000	17:00	2	5.96	-2.68 %	2	5.7800	5.8000	28	0	1	[+]
MXC	5.80 5.96	5.3800 6.5400	15:58 15:35 15:35 14:05	2 108 2 33	5,8000 5,8600 5,8400 5,8600	1 1 2 1	2 2 9 2	5.7600 5.7400 5.7200 5.7000	5.9000 5.9200 5.9400 5.9600	2 4 2000 1395	1 1 1 1
MAXIPIZZA	0,3600	15:47	526	0.36	-8.16 %	631	0.3660	0.3920	74	1	0	[+]
MXP	0.36 0.36	0.2880 0.4320	15:47 13:16 16:11 15:52	474 26 26 40	0,3600 0,3600 0,3920 0,3800	1 3 1 1	27 723 1498 2555	0.3600 0.3500 0.3340 0.3320	0.3980 0.4000 0.4480 0.4500	968 3400 1690 1000	1 2 1 1
MBANK	874,0000	17:00	2	878.60	-0.48 %	13	873.8000	876.8000	4	15	13 156	[+]
MBK	865.40 892.00	790.8000 966.4000	17:00 17:00 17:00 17:00	6 14 6 3	874,0000 874,0000 874,0000 874,0000	2 2 1 2	8 72 53 24	873.6000 873.0000 872.6000 872.4000	877.2000 877.4000 877.6000 878.4000	4 37 15 8	1 2 2 2
MBFGROUP	5,8000	17:03	500	5.80	-3.01 %	300	5.8000	5.8000	5862	168	980	[+]
MBF	5.22 6.38	4.6400 6.9600	17:03 17:02 17:02 17:02	138 500 965 35	5,8000 5,8000 5,8000 5,8000	2 2 1 1	400 886 1000 150	5.7400 5.7000 5.6800 5.5400	5.8800 5.9000 5.9600 6.0200	643 1500 242 374	1 2 1 2
MBWS	12,1000	12:47	195	12.50	-3.20 %	6	10.0000	19.6000	140	0	4	[+]
MBW	12.10 12.50	11.2500 13.7500	12:47 14:10 14:47 11:25	93 2 30 19	12,5000 12,5000 13,0000 13,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	19.7000 25.5000 28.8000 33.0000	140 155 110 111	1 1 1 1
MCI	30,0000	16:49	49	30.00	-1.32 %	280	30.0000	30.2000	20	1	22	[+]
MCI	30.00 30.40	27.0000 33.0000	16:49 16:49 16:49 16:49	17 14 20 20	30,0000 30,1000 30,1000 30,2000	1 1 1 1	200 3 200 47	29.7000 29.5000 29.4000 29.1000	30.3000 30.4000 30.5000 30.6000	300 228 186 508	1 3 3 2
MDIENERGIA	1,0350	13:47	1	1.04	0.00 %	515	1.0350	1.0650	19	0	0	[+]
MDI	1.04 1.04	0.9320 1.1350	10:51 10:51 09:00 16:27	303 7 1 1	1,0350 1,0350 1,0350 1,0350	2 1 2 2	6032 20 1370 1534	1.0300 1.0200 1.0150 1.0100	1.0800 1.0850 1.0900 1.0950	2196 20 131 385	1 1 4 1
MEDAPP	0,1800	17:00	3529	0.19	0.56 %	60	0.1780	0.1800	1471	25	5	[+]
MDA	0.18 0.19	0.1510 0.2260	12:14 10:13 09:28 16:12	1200 20000 500 2165	0,1880 0,1885 0,1885 0,1790	1 1 1 1	1444 100 500 1657	0.1775 0.1720 0.1715 0.1675	0.1880 0.1885 0.1890 0.1950	3800 15929 10000 4200	1 1 1 1
MEDCAMP	0,8550	16:41	1	0.89	-3.93 %	520	0.8250	0.8550	1277	6	5	[+]
MDP	0.80 0.89	0.7100 1.0600	16:36 15:45 15:45 15:45	30 545 200 200	0,8250 0,8200 0,8250 0,8250	1 3 3 2	4000 2600 12900 3100	0.8200 0.8050 0.8000 0.7800	0.8600 0.8650 0.8700 0.8800	1278 300 1290 5170	1 1 1 1
MEDICALG	35,7500	17:04	35	36.65	-2.59 %	18	35.7000	35.7500	506	243	8 782	[+]
MDG	33.70 38.80	33.0000 40.3000	17:04 17:04 17:03 17:02	459 650 250 1400	35,7500 35,7500 35,7500 35,7500	2 3 8 1	222 178 2261 140	35.6500 35.6000 35.5000 35.4500	35.8000 35.9000 35.9500 36.0000	111 290 180 751	1 3 1 4
MEDICOBIO	0,3040	14:21	222	0.30	-0.33 %	1000	0.2950	0.3000	700	1	0	[+]
MDB	0.30 0.30	0.2440 0.3640	13:40 10:24 10:17 09:07	500 333 100 20	0,3040 0,3040 0,3040 0,3040	1 2 2 1	15275 3256 540 500	0.2880 0.2860 0.2850 0.2840	0.3040 0.3050 0.3090 0.3180	6625 13393 500 2221	2 2 1 2
MEDINICE	11,4000	17:00	151	11.10	4.20 %	318	11.3600	11.4000	232	99	1 155	[+]
ICE	11.10 12.00	9.9900 12.2000	17:00 17:00 17:00 17:00	400 55 162 7	11,4000 11,4000 11,4000 11,4000	1 2 5 1	7 800 1190 1	11.3400 11.3200 11.3000 11.2800	11.5000 11.5200 11.5600 11.5800	210 400 400 687	2 1 1 2
MEDTECH	0,2760	11:05	1555	0.28	-7.38 %	3650	0.2760	0.2950	11651	3	1	[+]
MDT	0.28 0.28	0.2210 0.3310	11:00 11:00 11:00 15:00	150 995 5 6332	0,2760 0,2760 0,2760 0,2980	1 1 1 1	10000 2000 2500 20000	0.2730 0.2710 0.2660 0.2600	0.3010 0.3020 0.3170 0.3180	2976 8000 4000 10000	1 1 1 1
MEGAPIXEL	2,6000	15:24	150	0.00	0.00 %	25	2.5200	2.6600	20	0	0	[+]
MPS	0.00 0.00	2.0800 3.1200	15:17 15:00 15:00 11:00	130 10 30 45	2,6000 2,6000 2,6200 2,7200	2 1 1 1	635 25 30 20	2.5000 2.4800 2.4600 2.4400	2.6800 2.7200 2.7800 2.8000	15 5 5 15	1 1 1 1
MENNICA	31,3000	16:40	48	31.20	0.32 %	1028	30.9000	31.3000	52	1	30	[+]
MNC	30.70 31.30	28.1000 34.3000	16:40 16:34 16:32 16:17	22 33 1 11	31,3000 31,3000 31,3000 30,9000	1 2 1 1	8 496 1 1	30.7000 30.6000 29.9000 29.8000	31.4000 31.5000 31.6000 31.8000	20 632 400 1	1 2 1 1
MENNICASK	49,2000	17:01	59	49.00	-2.38 %	85	49.1000	49.4000	53	0	19	[+]
MNS	49.00 50.80	39.2000 58.8000	17:00 17:00 16:46 16:41	1 6 42 25	49,2000 49,2000 49,4000 49,4000	7 1 4 1	198 43 21 120	49.0000 48.8000 48.4000 48.3000	50.4000 50.6000 50.8000 51.2000	20 24 1 70	1 1 1 2
MENTZEN	37,0000	16:08	461	36.95	0.14 %	65	36.7000	37.1000	4	1	24	[+]
XDD	36.60 37.10	29.6000 44.3000	16:04 16:04 15:32 14:36	11 3 36 1	37,0000 37,0000 37,0000 37,0000	1 2 3 6	108 14 140 30	36.6000 36.5500 36.5000 36.2500	37.1500 37.2000 37.2500 37.3000	10 17 15 57	3 2 2 2
MERA	1,2600	09:06	10	1.26	0.00 %	210	1.2500	1.3200	30	0	0	[+]
MER	1.26 1.26	1.0100 1.5100	15:18 09:00 09:00 09:00	10 11 13 20	1,2600 1,3000 1,3000 1,3000	1 2 1 2	402 698 1490 233	1.2400 1.2300 1.2200 1.2100	1.3400 1.3600 1.3800 1.4000	20 20 20 20	1 1 1 1
MERCATOR	44,4000	17:00	1	44.20	0.45 %	1	44.2000	44.4000	396	3	154	[+]
MRC	44.10 44.40	39.8000 48.6000	17:00 17:00 16:49 16:47	1 4 125 242	44,4000 44,4000 44,3500 44,3500	1 4 5 4	2 87 104 175	44.1500 44.1000 44.0500 44.0000	44.4500 44.5000 44.7000 44.7500	3 2 100 57	3 2 1 1
MERCOR	24,9000	17:00	1	24.60	0.00 %	1	24.8000	24.9000	155	0	1	[+]
MCR	24.60 24.90	22.2000 27.0000	17:00 15:30 11:23 10:34	1 2 1 20	24,9000 24,6000 24,9000 24,9000	1 2 2 2	51 32 4 113	24.6000 24.5000 24.4000 24.3000	25.0000 25.1000 25.2000 25.3000	595 1 1 59	5 1 1 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	110678	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 0	30000 50000 30000 0	0.0120 0.0110 0.0100 0.0000	0.1000 0.1200 0.1360 0.1400	2500 4000 5000 4500	1 1 1 1
MEXPOLSKA	3,5100	17:00	2	3.51	0.00 %	40	3.4500	3.5100	472	0	0	[+]
MEX	3.45 3.51	3.1600 3.8600	16:03 15:30 12:35 09:00	2 10 13 2	3,5000 3,4500 3,5000 3,5100	1 1 1 3	100 200 600 90	3.4300 3.4200 3.4000 3.3900	3.5900 3.6000 3.6200 3.6900	284 40 90 290	1 1 1 1
MFO	35,0000	16:03	8	35.90	-2.51 %	42	35.0000	35.2000	283	1	38	[+]
MFO	35.00 35.90	32.4000 39.4000	15:52 15:35 15:07 15:07	50 63 20 40	35,0000 35,0000 35,0000 35,0000	1 1 1 1	100 180 50 155	34.8000 34.7000 34.6000 34.2000	35.8000 35.9000 36.0000 36.2000	120 96 100 236	2 1 1 1
MGAMES	4,9400	13:21	88	0.00	0.00 %	289	4.9400	5.2400	103	0	0	[+]
MGS	0.00 0.00	3.9600 5.9200	10:03 09:09 17:00 17:00	100 26 1000 200	5,1800 4,8200 5,0000 5,0000	1 1 1 1	250 200 220 215	4.8300 4.8000 4.7000 4.6600	5.2600 5.3000 5.3800 5.5400	366 191 100 366	1 1 1 1
MILISYS	0,5400	17:00	900	0.57	12.50 %	4160	0.5300	0.5400	1610	1 333	773	[+]
MLM	0.51 0.65	0.4600 0.6880	17:00 17:00 17:00 16:49	132 31 937 3	0,5400 0,5400 0,5400 0,5340	1 1 2 3	3000 16000 3531 15200	0.5220 0.5200 0.5180 0.5160	0.5560 0.5580 0.5600 0.5680	62 32 8400 64	2 1 2 2
MILKILAND	1,9850	17:00	10	2.02	-3.17 %	100	1.9600	1.9850	2242	72	143	[+]
MLK	1.95 2.04	1.8200 2.2200	16:35 16:35 16:33 16:22	284 216 500 292	1,9500 1,9500 1,9500 1,9500	10 4 1 1	10802 15200 161 2000	1.9500 1.9400 1.9350 1.9300	1.9900 1.9950 2.0100 2.0200	4181 2000 1295 510	4 1 1 2
MILKPOL	0,7100	11:00	2866	0.00	0.00 %	35000	0.7500	0.7400	3000	0	0	[+]
MLP	0.00 0.00	0.5700 0.8500	11:00 11:00 12:01 11:00	2827 3525 7173 7827	0,7100 0,7100 0,7100 0,7100	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.8650 0.9700 0.9800 0.9900	1700 6801 400 664	1 1 1 1
MILLENNIUM	14,0400	17:04	72	14.08	-0.35 %	1178	14.0200	14.0400	366	453	6 363	[+]
MIL	13.89 14.34	12.6800 15.4800	17:00 17:00 17:00 17:00	195 818 236 2819	14,0400 14,0400 14,0400 14,0400	1 1 1 1	634 1040 16 142	14.0100 14.0000 13.9900 13.9800	14.0500 14.0600 14.0700 14.0800	2901 9667 1258 4840	2 2 2 3
MILTON	0,8400	15:50	91	0.89	-5.62 %	2000	0.8050	0.8400	1918	16	13	[+]
MTN	0.80 0.89	0.7150 1.0600	15:50 13:15 13:15 13:01	209 487 100 226	0,8400 0,8350 0,8350 0,8000	4 5 2 2	4350 6439 5888 3811	0.8000 0.7900 0.7850 0.7800	0.8500 0.8750 0.8850 0.9100	2711 2480 2312 3500	1 1 2 1
MINERAL	1,2900	13:51	328	1.22	5.74 %	9	1.1700	1.2700	772	1	1	[+]
MND	1.22 1.29	0.9800 1.4600	13:51 13:50 11:49 10:10	293 198 5 9	1,2300 1,2200 1,2200 1,2200	1 1 1 2	250 10 1100 384	1.1500 1.0800 1.0700 1.0600	1.2800 1.3000 1.3500 1.3800	772 1200 1111 548	1 1 1 1
MIRACULUM	0,8800	17:00	10	0.88	0.00 %	900	0.8500	0.8800	851	0	0	[+]
MIR	0.85 0.88	0.7920 0.9680	16:40 10:32 09:41 09:16	100 100 10 10	0,8500 0,8800 0,8800 0,8800	1 2 1 1	960 9040 777 1457	0.8440 0.8400 0.8140 0.8120	0.8820 0.8880 0.8900 0.8980	1894 2020 7450 5500	2 1 1 1
MIRBUD	14,2700	17:00	42	14.40	-1.18 %	379	14.2700	14.3600	111	136	1 949	[+]
MRB	14.17 14.60	12.9600 15.8400	17:00 17:00 17:00 17:00	155 436 400 100	14,2700 14,2700 14,2700 14,2700	1 2 1 1	110 2628 150 3	14.2600 14.2500 14.2400 14.2300	14.3800 14.4000 14.4400 14.5000	202 876 200 1000	2 3 1 1
MLPGROUP	78,0000	13:27	2	78.00	0.00 %	8	77.0000	78.0000	63	0	22	[+]
MLG	77.00 78.00	70.2000 85.8000	13:06 12:57 12:11 12:11	3 50 5 20	77,0000 78,0000 77,8000 77,8000	1 1 1 1	25 5 20 25	76.6000 76.4000 76.2000 76.0000	79.0000 80.0000 81.0000 82.0000	10 641 16 198	1 1 1 1
MLSYSTEM	15,5000	16:48	2	15.60	0.52 %	3	15.3600	15.5000	2260	8	119	[+]
MLS	15.32 15.66	14.0400 17.1600	16:48 16:47 16:47 16:38	3 2 3 47	15,4800 15,5000 15,4800 15,3200	1 1 4 4	3 53 514 2132	15.3400 15.3200 15.2200 15.2000	15.5400 15.5600 15.5800 15.6000	164 203 337 1400	1 3 3 4
MMCPL	10,3000	15:35	1	0.00	0.00 %	112	9.6000	10.3000	100	0	0	[+]
MMC	0.00 0.00	8.2500 12.3000	17:00 16:46 14:50 13:25	6 20 19 45	9,8000 9,7000 9,7000 9,6000	1 1 1 1	89 160 10 10	8.2500 8.2000 8.0000 7.5000	10.8000 11.0000 11.1000 11.5000	319 339 119 86	1 2 1 1
MOBRUK	294,5000	17:00	6	290.00	2.43 %	7	293.0000	294.5000	42	2	552	[+]
MBR	290.00 294.50	261.0000 319.0000	17:00 17:00 17:00 17:00	1 9 10 22	294,5000 294,5000 294,5000 294,5000	1 3 1 3	19 168 26 33	292.5000 292.0000 291.0000 290.5000	295.0000 295.5000 296.0000 296.5000	137 4 147 267	7 1 5 4
MOJ	1,4300	16:33	10	0.00	0.00 %	1430	1.3600	1.4200	1949	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	13:45 10:56 09:59 09:59	505 1200 356 1444	1,3600 1,3500 1,3500 1,3600	2 1 1 1	6008 1131 525 870	1.3500 1.3400 1.3100 1.3000	1.4300 1.4400 1.4500 1.4600	1625 3400 6500 720	3 3 2 1
MOL	31,7800	16:45	5	32.00	0.76 %	50	31.8000	31.9800	222	201	6 306	[+]
MOL	31.40 32.12	28.8000 35.2000	16:44 16:44 16:36 16:36	50000 50000 25000 25000	31,4400 31,4600 31,4400 31,4600	1 1 2 1	18 50 39 1	31.4000 31.2400 31.2000 31.1000	32.0000 32.2200 32.6000 32.6800	70 50 20 60	1 1 1 1
MOLECURE	7,5900	17:00	100	7.64	-0.39 %	42	7.4600	7.6000	381	14	102	[+]
MOC	7.42 7.64	6.8800 8.4000	17:00 16:48 16:39 16:39	150 62 1 4	7,5900 7,5900 7,5900 7,5800	1 2 2 1	14 154 240 14	7.4400 7.4200 7.4100 7.4000	7.6200 7.6400 7.6600 7.6800	80 1454 1000 1000	1 3 1 1
MONNARI	4,9000	15:49	20	4.91	-0.61 %	25	4.8200	4.9000	2775	3	12	[+]
MON	4.77 4.91	4.4200 5.4000	14:41 14:41 14:41 14:41	1 4 4 430	4,9100 4,8900 4,8900 4,8500	1 1 1 1	4 4 209 539	4.8000 4.7900 4.7800 4.7700	4.9100 4.9300 4.9500 4.9600	886 626 549 400	2 2 1 1
MOONLIT	0,2600	15:21	816	0.24	13.04 %	5000	0.2580	0.3000	5513	37	9	[+]
MLT	0.24 0.26	0.1920 0.2880	15:21 15:13 15:12 15:00	684 2216 3000 100	0,2600 0,2600 0,2600 0,2600	1 1 1 1	4000 17507 15000 1800	0.2500 0.2400 0.2200 0.1950	0.3400 0.3800 0.4000 0.5200	3300 2000 32453 30425	1 1 2 1
MOSTALPLC	13,7000	17:00	7	14.00	-1.44 %	464	13.6500	13.7000	93	1	8	[+]
MSP	13.70 14.15	12.6000 15.4000	16:17 16:12 16:08 16:08	193 103 1 100	13,7000 13,7000 13,7000 13,7500	1 1 1 2	59 20 1 381	13.3500 13.2500 13.0500 12.9000	14.2000 14.2500 14.3500 14.5500	100 12 110 108	2 1 1 1
MOSTALWAR	6,9800	16:44	73	7.00	-0.29 %	11	6.8800	6.9800	338	3	20	[+]
MSW	6.82 7.08	6.3000 7.7000	16:44 16:38 16:29 16:14	5 1 1 33	6,9800 6,9600 6,8200 6,8800	1 2 1 3	210 580 15 303	6.8200 6.8000 6.7800 6.7600	7.0000 7.0400 7.0600 7.0800	550 211 170 2	1 1 1 1
MOSTALZAB	6,2000	17:01	215	6.29	-1.43 %	285	6.2000	6.2200	300	64	402	[+]
MSZ	6.20 6.29	5.6700 6.9100	17:00 17:00 17:00 17:00	756 144 261 20	6,2000 6,2000 6,2000 6,2000	2 4 2 2	277 727 327 102	6.1900 6.1800 6.1700 6.1600	6.2500 6.2600 6.2700 6.2800	5700 4000 370 4370	1 1 1 2
MOVIEGAMES	13,7000	17:00	11	13.50	1.18 %	11	13.5000	13.7000	116	1	9	[+]
MOV	13.44 13.70	12.1600 14.8400	16:48 16:38 16:38 16:32	29 76 100 18	13,7000 13,7000 13,6800 13,7000	1 1 3 1	225 50 396 98	13.4600 13.4200 13.4000 13.3800	13.7200 13.7400 13.7600 13.7800	14 14 221 37	2 2 5 5
MPAY	0,3675	17:00	10	0.36	-1.47 %	7837	0.3605	0.3675	8319	101	37	[+]
MPY	0.36 0.37	0.2900 0.4340	16:48 16:46 16:46 16:45	1000 2163 1201 110	0,3605 0,3605 0,3605 0,3610	9 1 1 4	41912 1500 1200 5628	0.3600 0.3595 0.3590 0.3580	0.3690 0.3700 0.3705 0.3710	110 7144 6037 51592	2 1 1 1
MPLVERBUM	10,3000	15:23	9	10.20	0.00 %	22	9.8500	12.3000	70	0	0	[+]
VER	10.20 10.30	8.2000 12.2000	15:23 09:01 09:00 15:52	16 1 1 20	10,2000 10,2000 10,3000 10,3000	1 1 1 1	69 2 12 220	9.1500 9.0000 8.7500 8.1500	12.4000 12.5000 12.7000 12.8000	39 52 180 74	1 1 1 1
MSM	3,9300	09:10	3	3.71	5.93 %	200	3.6600	3.8800	200	0	1	[+]
MSM	3.71 3.93	2.9700 4.4500	09:07 09:07 09:10 09:07	200 55 1 300	3,7100 3,7100 3,7100 3,4600	1 1 1 2	200 2457 857 988	3.6000 3.5000 3.4600 3.4500	3.9000 3.9300 3.9400 4.0800	200 515 200 100	1 2 1 1
MURAPOL	38,3000	17:03	300	38.60	-0.91 %	136	38.3000	38.6500	50	34	1 314	[+]
MUR	37.75 39.35	34.7500 42.4500	17:02 17:02 17:02 17:02	294 750 434 210	38,3000 38,3000 38,3000 38,3000	1 3 4 4	163 60 87 306	37.9000 37.8500 37.8000 37.7500	38.9500 39.0000 39.0500 39.3000	31 1 37 1	2 1 1 1
MUZA	12,5000	10:26	300	12.15	2.88 %	359	12.1500	12.5000	300	1	7	[+]
MZA	12.15 12.50	10.9500 13.3500	10:26 10:26 09:00 09:00	3 1 36 250	12,5000 12,5000 12,1500 12,1500	1 3 1 1	1 630 83 53	12.1000 12.0000 11.9000 11.5000	12.6000 12.8000 13.0000 13.1000	600 218 547 151	1 1 1 2
MWTRADE	3,9000	15:11	10	3.84	1.56 %	2147	3.6400	3.9000	2014	4	13	[+]
MWT	3.60 3.90	3.4600 4.2200	12:57 12:57 12:57 09:36	1 3 300 496	3,9000 3,9000 3,9000 3,6000	1 3 1 1	3 5164 500 600	3.6200 3.6000 3.5800 3.5400	4.0000 4.2000 4.2200 4.2600	300 28 304 1047	1 1 1 2
NANOGROUP	2,7250	16:45	55	2.79	-3.54 %	89	2.7300	2.7750	654	16	44	[+]
NNG	2.63 2.84	2.5100 3.0600	16:05 16:02 16:02 16:02	477 69 46 185	2,7850 2,7850 2,7850 2,7400	1 1 2 1	99 663 800 6656	2.7250 2.7200 2.7150 2.7100	2.7800 2.7900 2.8000 2.8200	5000 679 1380 700	1 2 1 1
NEPTIS	135,0000	12:20	1	134.00	0.75 %	65	131.0000	136.0000	62	0	13	[+]
YAN	134.00 135.00	121.0000 147.0000	12:20 12:20 12:20 12:20	1 1 1 1	135,0000 135,0000 135,0000 135,0000	2 2 1 2	2 2 1 2	129.0000 128.0000 123.0000 122.0000	138.0000 140.0000 141.0000 145.0000	13 41 22 28	1 2 1 1
NESTMEDIC	0,6300	17:00	10653	0.62	4.13 %	4347	0.6300	0.6350	800	60	37	[+]
NST	0.59 0.64	0.4920 0.7350	16:47 16:32 16:30 16:30	2000 347 1554 2446	0,6300 0,6300 0,6400 0,6400	1 2 4 1	113 12700 7225 100	0.6250 0.6200 0.6100 0.6050	0.6400 0.6500 0.6550 0.6600	1146 1823 8290 7903	1 2 2 1
NEUCA	667,0000	17:00	2	649.00	2.77 %	5	663.0000	667.0000	1	4	2 682	[+]
NEU	649.00 669.00	585.0000 713.0000	17:00 17:00 16:48 16:48	1 4 5 1	667,0000 667,0000 668,0000 668,0000	1 1 1 6	10 7 18 96	660.0000 657.0000 656.0000 655.0000	668.0000 669.0000 670.0000 672.0000	6 121 38 18	2 4 5 1
NEWAG	77,1000	17:00	60	76.00	1.45 %	401	77.0000	77.1000	140	6	448	[+]
NWG	76.00 77.90	68.4000 83.6000	17:00 17:00 17:00 17:00	30 1 20 5	77,1000 77,1000 77,1000 77,1000	2 1 1 2	36 35 35 384	76.7000 76.6000 76.5000 76.2000	77.6000 77.7000 77.9000 78.0000	1 1 7 743	1 1 2 2
NEXITY	2,1000	16:06	1365	2.04	7.69 %	25	1.9700	2.1000	634	13	28	[+]
NXG	2.04 2.24	1.8400 2.2400	16:00 11:20 11:18 11:18	609 78 162 238	2,1000 2,1000 2,1000 2,1000	1 2 2 1	100 782 206 100	1.9600 1.9400 1.9200 1.9000	2.2000 2.2200 2.2400 2.2600	100 100 549 95	1 1 2 1
NOCTILUCA	100,5000	17:00	1	100.00	-0.50 %	37	100.0000	100.5000	54	1	109	[+]
NCL	99.80 101.50	90.0000 110.0000	17:00 16:36 16:24 15:44	2 11 10 20	100,5000 100,0000 100,0000 100,0000	6 3 7 1	192 104 353 15	99.8000 99.2000 99.0000 98.8000	101.0000 101.5000 102.0000 102.5000	1622 55 197 254	2 5 5 6
NOOBZ	12,9000	12:20	80	13.00	-1.53 %	25	12.7000	12.9000	377	0	3	[+]
NOB	12.90 13.00	10.4000 15.6000	12:20 12:20 12:20 12:20	5 25 75 16	12,9000 13,0000 13,0000 13,0000	1 1 2 1	95 25 150 49	12.6000 12.5000 12.4000 12.3000	13.0000 13.2000 13.5000 13.6000	90 40 65 75	1 1 1 1
NOTORIA	9,6000	11:24	20	0.00	0.00 %	20	9.4000	9.7000	210	0	0	[+]
NTS	0.00 0.00	7.7000 11.5000	12:11 11:43 09:16 09:13	40 22 174 141	9,5500 9,5500 9,1000 9,1500	1 1 1 1	54 225 33 34	9.3000 9.2500 9.0000 7.5500	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,6620	17:00	500	0.66	-1.34 %	937	0.6540	0.6620	5939	26	17	[+]
NOV	0.65 0.67	0.5280 0.7920	16:18 15:17 15:17 15:02	77 1363 448 32	0,6610 0,6540 0,6540 0,6560	2 1 5 1	1708 4000 4142 1000	0.6530 0.6520 0.6500 0.6490	0.6630 0.6640 0.6650 0.6660	2955 2600 80 3491	1 1 1 1
NOVAVISGR	1,2600	16:40	500	1.28	-0.63 %	36584	1.2600	1.2800	10500	13	16	[+]
NVG	1.26 1.28	1.1520 1.4080	16:19 16:10 14:40 14:39	235 500 191 100	1,2600 1,2700 1,2800 1,2800	1 3 1 1	2000 9010 23 20	1.2580 1.2500 1.2480 1.2460	1.2820 1.2840 1.2860 1.2920	24 190 6 5000	1 1 1 1
NOVITA	98,0000	09:05	1	98.00	-1.01 %	2	98.4000	98.8000	5	0	0	[+]
NVT	98.00 98.00	88.2000 107.5000	12:11 10:03 15:48 15:25	10 1 5 5	99,0000 99,0000 99,0000 99,0000	1 2 1 2	5 56 5 17	98.2000 98.0000 97.8000 97.2000	99.0000 100.0000 100.5000 101.0000	186 20 15 20	1 2 1 1
NTCAPITAL	0,6260	17:00	30	0.61	-0.32 %	279	0.6180	0.6260	3988	5	3	[+]
NTC	0.61 0.63	0.5520 0.6720	16:11 15:24 14:36 11:54	73 823 146 1	0,6180 0,6260 0,6180 0,6180	2 1 1 1	6249 499 5982 499	0.6160 0.6140 0.6120 0.6100	0.6280 0.6300 0.6320 0.6340	1265 400 200 1800	1 1 1 2
NTTSYSTEM	10,7500	16:31	1	10.70	0.94 %	5	10.6000	10.7500	399	6	62	[+]
NTT	10.30 10.85	9.6400 11.7500	15:58 15:58 15:14 14:22	2 2 84 191	10,8000 10,8000 10,7500 10,7500	2 1 3 1	453 50 363 500	10.5500 10.5000 10.4000 10.3500	10.8000 10.8500 10.9000 11.0000	722 2300 541 307	1 3 2 3
NTVSA	0,1900	09:00	10	0.19	0.00 %	1900	0.1790	0.1920	1000	0	0	[+]
NTV	0.19 0.19	0.1520 0.2280	10:41 10:14 14:48 14:48	3390 700 1610 200	0,1900 0,1780 0,1920 0,1900	2 1 1 1	1312 4000 1000 624	0.1780 0.1720 0.1710 0.1700	0.1930 0.1940 0.1950 0.2000	3998 2304 500 200	1 1 1 1
NWAI	25,3000	16:09	5	25.30	0.00 %	350	24.6000	25.3000	5	1	16	[+]
NWA	24.40 25.40	20.3000 30.3000	15:31 14:04 13:09 13:09	3 40 52 10	24,4000 25,4000 24,5000 24,6000	1 1 1 2	513 80 9 50	24.5000 24.4000 24.3000 24.0000	25.5000 25.6000 25.7000 25.9000	880 337 5 330	2 2 1 1
ODLEWNIE	9,0000	16:42	2	8.94	0.00 %	20	8.9000	9.0000	40	4	39	[+]
ODL	8.56 9.12	8.0600 9.8200	14:57 14:40 13:16 13:10	160 3 7 17	8,9000 8,8000 8,8000 8,8000	1 1 1 1	575 173 170 300	8.8600 8.8000 8.6800 8.6400	9.0200 9.1200 9.1400 9.1600	855 400 1307 357	2 1 1 1
OLYMP	0,2830	15:56	45	0.29	-1.74 %	57	0.2830	0.2890	45	2	1	[+]
OLY	0.28 0.29	0.2330 0.3490	13:19 13:19 11:54 16:06	1850 150 25 8	0,2910 0,2900 0,2910 0,2880	1 1 1 2	250 52 250 102	0.2770 0.2760 0.2720 0.2710	0.2900 0.2910 0.2920 0.2930	870 2039 205 25	1 1 3 1
ONDE	9,6500	17:00	2	9.68	-0.31 %	50	9.5800	9.6500	1360	2	22	[+]
OND	9.55 9.68	8.7200 10.6400	16:37 16:25 16:13 16:12	50 20 55 50	9,6600 9,6500 9,6000 9,6000	1 4 3 3	50 605 32 72	9.5700 9.5500 9.5300 9.5200	9.6600 9.6800 9.6900 9.7000	48 3040 1000 1000	1 4 1 1
ONE2TRIBE	0,2900	16:48	1	0.28	0.00 %	782	0.2780	0.2900	55955	10	3	[+]
O2T	0.28 0.29	0.2240 0.3320	16:48 16:48 16:48 16:48	203 203 203 190	0,2880 0,2880 0,2880 0,2880	2 2 2 1	5819 19866 11800 4000	0.2760 0.2740 0.2700 0.2640	0.2960 0.2980 0.3000 0.3300	1043 2699 53715 3031	1 1 3 1
ONEMORE	2,4100	17:00	50	2.28	8.07 %	2361	2.3600	2.4100	7012	236	573	[+]
OML	2.25 2.49	1.8240 2.7350	16:40 16:40 16:24 16:22	346 1000 200 346	2,3600 2,3700 2,4100 2,3600	3 1 1 1	748 50 50 300	2.3500 2.3400 2.3300 2.3250	2.4450 2.4500 2.4700 2.4750	300 25473 824 300	1 4 1 1
ONESANO	0,9060	17:00	880	0.95	-4.43 %	2000	0.9060	0.9180	20	23	21	[+]
ONO	0.91 0.95	0.8540 1.0400	17:00 17:00 15:51 15:47	20 1100 5403 2253	0,9060 0,9060 0,9140 0,9080	1 5 5 2	20 4519 11379 2059	0.9040 0.9020 0.9000 0.8920	0.9200 0.9220 0.9240 0.9260	20 20 20 20	1 1 1 1
ONICO	16,9000	11:19	100	16.90	-2.87 %	2	16.5000	16.7000	650	0	5	[+]
ONC	16.90 16.90	13.6000 20.2000	11:17 11:03 11:00 11:00	100 71 25 2	16,9000 16,9000 16,9000 16,9000	1 1 1 1	3 3 20 5	16.0000 15.5000 15.1000 14.5000	16.8000 16.9000 17.0000 17.5000	95 90 750 2	1 1 1 1
OPONEOPL	90,0000	17:00	19	92.60	-0.22 %	10	89.8000	90.0000	25	4	403	[+]
OPN	89.00 93.00	83.4000 101.5000	16:49 16:49 16:48 16:30	35 5 1 24	90,0000 90,0000 90,0000 90,0000	2 2 3 5	82 300 52 1161	89.6000 89.4000 89.2000 89.0000	91.0000 91.2000 91.8000 92.0000	38 13 20 21	1 1 1 2
OPTEAM	3,7600	09:55	3	3.76	0.00 %	392	3.7400	3.7600	24	0	0	[+]
OPM	3.76 3.76	3.4000 4.1200	12:10 11:55 11:54 11:02	84 3 3 50	3,7600 3,7600 3,7600 3,7400	2 1 1 1	260 261 2050 87	3.7200 3.7000 3.6800 3.6600	3.7800 3.8000 3.8400 3.8800	370 305 1970 410	1 1 1 1
OPTIGIS	0,4500	12:23	23	0.44	2.27 %	3279	0.4200	0.4500	4451	5	2	[+]
OPI	0.42 0.45	0.3520 0.5250	12:11 11:01 10:26 10:14	40 2 3250 1748	0,4220 0,4500 0,4440 0,4380	1 1 1 2	2330 1498 2373 7329	0.4180 0.4160 0.4140 0.4080	0.4620 0.4640 0.4760 0.4780	4701 900 7000 5000	1 1 2 1
ORANGEPL	9,2960	17:00	787	9.26	0.26 %	5119	9.2400	9.2980	1960	902	8 385	[+]
OPL	9.20 9.38	8.3380 10.1900	17:00 17:00 17:00 17:00	251 1271 361 260	9,2960 9,2960 9,2960 9,2960	1 1 1 1	5137 5642 5804 393	9.2240 9.2100 9.2020 9.2000	9.3000 9.3080 9.3100 9.3120	2249 1156 1335 1269	4 2 2 1
ORCOGROUP	4,5000	15:59	96	4.50	8.17 %	5	4.6200	4.8400	131	17	75	[+]
OPG	4.50 4.50	4.0600 4.9400	14:20 14:20 09:00 09:00	10000 568 4267 891	4,5000 4,5000 4,5000 4,5000	1 1 1 1	9336 518 1200 5778	4.5000 4.1600 4.1400 4.1200	4.9000 4.9200 4.9800 5.0000	27248 719 4692 11723	1 1 1 2
ORGANIC	8,0000	13:09	10	7.90	1.27 %	20	7.6000	8.0000	10	0	0	[+]
ORG	7.90 8.00	6.3500 9.4500	13:08 13:08 14:43 15:35	2 18 2 68	7,9500 7,9000 7,9000 7,7000	1 1 1 1	20 20 20 89	7.5000 7.4000 7.3000 7.2500	8.1000 8.2000 8.3000 8.4000	20 20 20 20	1 1 1 1
ORZLOPONY	3,4000	16:43	6	2.90	17.24 %	15323	3.1000	3.3200	302	6	17	[+]
ORL	2.90 3.40	2.3200 3.4800	16:43 16:43 16:43 16:42	6 5 183 140	3,1600 3,1000 3,1000 3,1000	1 1 1 1	40 11 4 667	3.0000 2.9800 2.9200 2.9000	3.4200 3.4400 3.4600 3.5400	198 9191 900 509	1 2 1 1
OTLOG	13,4200	16:34	10	13.38	2.13 %	40	13.4000	13.4200	120	1	7	[+]
OTS	13.12 13.62	12.0600 14.7000	15:53 15:48 15:48 11:12	27 4 4 10	13,5000 13,5000 13,4800 13,4800	1 3 1 2	7 111 7 157	13.2800 13.2600 13.2400 13.2000	13.5000 13.5200 13.6000 13.6400	71 551 316 691	1 1 3 1
OTMUCHOW	5,7800	16:44	15	5.70	1.40 %	10	5.5800	5.7600	711	1	4	[+]
OTM	5.70 5.78	5.1400 6.2600	11:38 11:38 11:38 10:51	466 18 16 36	5,7000 5,7000 5,7000 5,7000	1 1 2 2	380 10 266 833	5.4000 5.3800 5.0600 5.0200	5.7800 5.8000 5.8800 5.9000	2535 1123 107 2121	2 2 1 3
OUTDOORZY	0,4340	15:54	2580	0.43	-1.36 %	46	0.4020	0.4320	1800	5	2	[+]
OUT	0.43 0.43	0.3480 0.5200	15:54 15:54 15:54 15:46	600 1800 20 14	0,4340 0,4340 0,4340 0,4340	1 2 3 1	700 642 492 1000	0.4000 0.3900 0.3880 0.3860	0.4340 0.4380 0.4480 0.4580	4420 42 400 1590	1 1 1 1
OVIDWORKS	0,6500	16:12	5000	0.64	1.56 %	3000	0.6500	0.6800	3000	47	30	[+]
OVI	0.64 0.69	0.5120 0.7640	15:50 15:50 15:50 15:50	7 999 1403 749	0,6920 0,6780 0,6740 0,6700	1 1 1 1	500 1588 3300 3000	0.6320 0.6300 0.6040 0.6020	0.6920 0.6960 0.6980 0.7060	2993 6700 5000 1676	1 1 1 1
OZECAPITAL	0,5600	16:48	5	0.55	-6.67 %	1500	0.5400	0.5600	4935	71	38	[+]
OZE	0.50 0.59	0.4400 0.6600	16:48 16:46 16:46 16:44	6550 3711 1181 1000	0,5500 0,5450 0,5450 0,5400	1 2 2 4	1940 6268 4847 9000	0.5200 0.5100 0.5050 0.5000	0.5950 0.6000 0.6100 0.6300	6950 8000 5000 6596	2 2 1 3
P2CHILL	4,4200	16:25	20	4.42	-3.91 %	5	4.4200	4.4600	40	4	17	[+]
P2C	4.34 5.05	3.5400 5.3000	12:31 12:29 12:20 12:20	239 240 452 45	4,4000 4,4000 4,4000 4,4000	1 3 2 3	60 1517 200 167	4.3800 4.3600 4.3200 4.2600	4.4800 4.5000 4.5800 4.7600	214 1000 60 2000	1 1 1 1
PAMAPOL	2,6500	15:35	20	2.66	0.00 %	104096	2.6500	2.6600	16989	9	25	[+]
PMP	2.65 2.66	2.4000 2.9200	14:46 12:19 12:01 11:56	36 15 1700 1700	2,6500 2,6500 2,6500 2,6500	1 2 1 1	4000 3050 20 12500	2.6100 2.6000 2.5700 2.5600	2.6700 2.6800 2.6900 2.7000	321 2995 103585 26403	1 2 2 6
PANOVA	16,1500	14:31	5	16.10	-0.31 %	252	15.8000	16.1500	521	2	27	[+]
NVA	16.05 16.25	14.5000 17.7000	10:26 09:39 09:39 16:26	1 1490 200 20	16,2500 16,0500 16,1000 16,2000	1 1 3 1	111 500 775 483	15.7500 15.7000 15.6000 15.5500	16.2500 16.3000 16.4500 16.6500	199 10481 2400 1500	1 4 2 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 2392 16854 6543	1 2 1 1
PARTNER	0,1390	15:41	160	0.12	17.80 %	1000	0.1270	0.1380	7700	66	8	[+]
PRN_	0.12 0.14	0.0960 0.1440	11:39 11:39 11:39 11:39	9 2391 109 2391	0,1410 0,1400 0,1400 0,1380	1 1 2 3	2000 2500 5500 13000	0.1250 0.1230 0.1210 0.1200	0.1400 0.1410 0.1430 0.1470	4089 11000 1000 2400	1 1 1 1
PASSUS	71,0000	17:00	58	72.00	-2.47 %	14	69.2000	71.0000	423	4	250	[+]
PAS	68.60 72.60	64.8000 79.2000	17:00 17:00 17:00 17:00	20 80 95 47	71,0000 71,0000 71,0000 71,0000	1 1 2 2	120 4 16 19	69.0000 68.6000 68.4000 68.2000	72.2000 72.6000 72.8000 73.0000	49 362 150 246	1 3 1 6
PATENTUS	3,7000	16:49	1	3.80	5.41 %	160	3.6500	3.7000	4416	104	388	[+]
PAT	3.60 3.95	3.4200 4.1800	16:49 16:49 16:49 16:49	200 9 10 10	3,6900 3,6900 3,6900 3,6900	1 1 1 2	235 1000 28 8355	3.6200 3.6000 3.5900 3.5700	3.7200 3.7500 3.7600 3.7700	8957 3302 198 503	2 2 1 1
PBGAMES	0,1260	11:00	2000	0.13	-4.55 %	3870	0.1080	0.1260	571	2	0	[+]
PBT	0.13 0.13	0.1010 0.1510	11:00 11:00 11:00 11:00	200 86 100 500	0,1260 0,1260 0,1260 0,1320	1 1 1 1	6900 500 5000 200	0.1010 0.0940 0.0915 0.0900	0.1300 0.1320 0.1400 0.1480	500 3665 80000 500	1 1 1 1
PCCEXOL	2,6100	16:44	1295	2.62	0.00 %	1000	2.5800	2.6100	3633	5	14	[+]
PCX	2.58 2.62	2.3600 2.8800	16:44 16:44 16:44 16:44	17 200 39 427	2,6100 2,5800 2,5800 2,5800	1 4 4 2	1000 2014 4053 51	2.5700 2.5600 2.5500 2.5400	2.6200 2.6300 2.6400 2.6500	1050 272 800 951	2 3 2 3
PCCROKITA	69,2000	17:00	1	68.10	1.17 %	21	68.8000	69.2000	39	3	198	[+]
PCR	68.10 70.20	61.3000 74.9000	16:48 16:35 16:07 16:06	30 14 16 4	68,8000 69,3000 69,3000 69,2000	3 3 5 3	78 111 54 70	68.7000 68.6000 68.5000 68.4000	69.3000 69.4000 69.6000 69.7000	208 50 16 29	3 1 2 2
PCFGROUP	5,1000	17:04	180	5.11	-2.30 %	4057	5.0400	5.1000	3	55	283	[+]
PCF	5.01 5.28	4.6000 5.6200	16:49 16:49 16:47 16:47	278 222 18 66	5,1000 5,1000 5,1000 5,0700	3 3 1 3	924 619 1065 1102	5.0300 5.0200 5.0100 5.0000	5.1200 5.1300 5.1700 5.2000	646 6876 101 605	1 4 1 1
PEKABEX	16,8500	16:43	16	17.00	-0.88 %	70	16.8000	16.8500	351	1	14	[+]
PBX	16.75 17.00	15.3000 18.7000	16:33 16:27 14:47 14:26	296 20 27 13	16,8500 16,9000 16,7500 16,8000	4 4 1 2	73 254 150 720	16.7500 16.7000 16.6500 16.6000	16.9000 17.0000 17.1000 17.1500	4005 360 161 178	3 2 2 1
PEKAO	181,7000	17:01	200	184.10	-0.85 %	3446	181.6500	181.7000	456	710	128 533	[+]
PEO	178.65 186.65	165.7000 202.5000	17:01 17:01 17:00 17:00	100 224 68 68	181,7000 181,7000 181,7000 181,7000	1 1 1 2	610 452 36 2855	181.6000 181.5500 181.5000 181.4500	181.8000 181.8500 181.9000 181.9500	8653 276 4818 578	3 1 3 2
PEPCO	20,8100	17:03	500	21.42	-2.85 %	544	20.8000	20.8100	14844	1 035	21 809	[+]
PCO	20.63 21.55	19.2800 23.5600	17:02 17:02 17:01 17:00	100 50 50 558	20,8100 20,8100 20,8100 20,8100	3 3 2 2	3610 346 14 960	20.7900 20.7800 20.7700 20.7600	20.8400 20.8500 20.9500 20.9600	120 100 12756 2252	1 1 3 2
PEPEES	0,9150	11:50	500	0.93	0.55 %	200	0.8950	0.9100	2571	1	0	[+]
PPS	0.92 0.93	0.8400 1.0200	09:01 14:03 13:48 09:11	2 100 12 7500	0,9300 0,9100 0,9100 0,9100	2 1 2 1	28 12 1250 4969	0.8850 0.8400 0.8200 0.8050	0.9400 0.9500 0.9600 0.9650	5000 4 500 309	1 1 1 2
PGE	10,9250	17:00	222	11.35	-3.70 %	174	10.9100	10.9300	24896	2 998	32 984	[+]
PGE	10.60 11.51	10.2150 12.4750	17:00 17:00 17:00 17:00	4205 1580 2808 1370	10,9250 10,9250 10,9250 10,9250	1 3 1 2	1865 3747 1050 3806	10.9050 10.9000 10.8950 10.8900	10.9350 10.9450 10.9500 10.9600	3410 6115 3718 6897	1 1 1 2
PGFGROUP	0,5120	17:00	21	0.53	-4.12 %	6100	0.4920	0.5120	1004	101	50	[+]
PGV	0.48 0.53	0.4810 0.5860	17:00 16:17 16:17 16:17	9 3053 555 1390	0,5120 0,5140 0,5000 0,5000	1 1 1 1	2620 3970 850 1000	0.4900 0.4810 0.4800 0.4780	0.5240 0.5260 0.5280 0.5320	2300 3500 7000 3332	1 1 2 1
PGMSA	15,2400	17:00	1	15.24	0.26 %	1	15.2200	15.2400	306	26	398	[+]
PMG	15.04 15.46	12.2000 18.2800	16:49 16:49 16:48 16:48	11 125 1 420	15,1400 15,1400 15,1600 15,2000	1 2 1 2	64 182 81 201	15.1400 15.1200 15.1000 15.0600	15.2800 15.3000 15.3200 15.3400	50 500 200 31	1 1 1 1
PHARMENA	3,4200	13:34	319	3.42	0.00 %	1389	3.4200	3.4400	106	2	8	[+]
PHR	3.42 3.43	3.0800 3.7600	12:52 12:39 12:39 11:20	100 97 3 65	3,4200 3,4200 3,4300 3,4200	1 3 1 2	1757 326 200 791	3.2700 3.2600 3.2200 3.2000	3.4700 3.4800 3.5000 3.5400	405 500 1429 1210	1 1 1 2
PHN	9,8800	17:00	2	9.80	0.82 %	494	9.8000	9.8800	285	1	7	[+]
PHN	9.76 9.88	8.8200 10.7500	14:36 12:11 11:50 11:20	10 5 140 498	9,8000 9,8800 9,8800 9,8000	1 2 1 1	110 505 144 1000	9.7800 9.7600 9.7400 9.6600	9.9000 9.9200 9.9800 10.0000	10 125 10 175	1 1 1 5
PHOTON	2,9900	17:02	525	2.89	3.46 %	678	2.9900	3.0000	700	9	26	[+]
PEN	2.82 2.99	2.6100 3.1700	16:44 16:19 16:12 16:12	40 150 6 300	2,9900 2,9900 2,9900 2,9800	1 1 2 2	10 2000 20 94	2.9300 2.9200 2.8700 2.8600	3.0100 3.0200 3.0900 3.1000	10 323 216 192	1 1 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	2480	PKC	PKC	100544	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PKNORLEN	77,8200	17:04	1	77.78	0.05 %	1291	77.8000	77.8200	2056	2 040	158 616	[+]
PKN	76.92 78.83	70.0100 85.5500	17:04 17:03 17:02 17:02	443 25 15 15	77,8200 77,8200 77,8200 77,8200	2 2 2 2	714 1168 542 1082	77.7800 77.7700 77.7400 77.7300	77.8300 77.8700 77.9000 77.9100	4279 6317 1642 4823	1 2 2 1
PKOBP	70,1200	17:04	50	71.00	-1.24 %	74543	70.1000	70.1200	88	2 563	180 068	[+]
PKO	69.32 71.80	63.9000 78.1000	17:04 17:03 17:02 17:02	8 50 50 516	70,1200 70,1200 70,1200 70,1200	3 3 3 2	7047 22755 3643 2416	70.0800 70.0600 70.0400 70.0200	70.1400 70.1600 70.1800 70.2000	1 4781 18668 5177	1 2 2 4
PKPCARGO	15,9200	17:04	150	16.06	-0.93 %	855	15.9100	15.9200	1497	43	696	[+]
PKP	15.91 16.30	14.4600 17.6600	17:04 17:02 17:00 17:00	122 68 367 76	15,9200 15,9200 15,9200 15,9200	6 1 1 2	2938 200 150 248	15.9000 15.8900 15.8600 15.8500	15.9900 16.0500 16.0700 16.0800	1000 1 246 246	1 1 1 1
PLATIGE	13,1000	09:22	1	12.95	0.38 %	16	12.5500	12.9500	99	0	1	[+]
PLI	12.95 13.10	10.4000 15.5000	09:00 09:00 16:44 16:33	50 4 1 1	12,9500 12,9500 13,0500 13,0000	1 1 2 1	137 251 44 2	12.2500 12.1500 12.0000 11.9500	13.0000 13.1000 13.1500 13.2000	150 100 200 300	1 1 1 1
PLAYWAY	267,0000	17:00	4	266.00	0.38 %	6	266.5000	267.0000	41	1	291	[+]
PLW	265.00 269.00	239.5000 292.5000	16:47 16:47 16:40 16:39	15 12 1 3	267,0000 267,0000 266,5000 266,5000	10 7 25 4	229 161 619 83	266.0000 265.5000 265.0000 264.5000	267.5000 268.0000 268.5000 269.0000	4 99 10 56	1 4 1 4
PLAZACNTR	2,8900	17:00	39	2.82	-0.17 %	200	2.8100	2.8900	931	10	28	[+]
PLZ	2.78 2.90	2.5350 3.0950	17:00 17:00 14:35 13:11	91 20 3 220	2,8900 2,8900 2,8900 2,8000	2 1 1 2	485 462 771 906	2.8000 2.7800 2.7600 2.7500	2.8950 2.9300 2.9500 2.9600	650 333 2188 2000	1 1 4 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	404	PKC	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 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2920 0.3180 0.3200 0.3480	2500 2490 17909 4388	1 1 2 2
POINTGROUP	2,2200	16:46	5	2.22	0.45 %	3700	2.1300	2.2200	5309	4	7	[+]
PGM	2.13 2.22	2.0000 2.4400	13:52 10:53 10:15 09:00	1921 410 1174 5	2,1300 2,1300 2,1300 2,2200	1 1 2 1	3600 333 1993 643	2.1200 2.0400 1.9600 1.9500	2.3600 2.4400 2.4500 2.5600	3500 1000 399 5	1 1 1 1
POINTPACK	17,2000	16:45	6	17.05	0.29 %	300	17.1500	17.2000	11	2	31	[+]
PNT	17.05 17.65	13.6500 20.4000	16:44 16:35 15:54 15:49	66 5 117 5	17,2000 17,2000 17,2000 17,3500	2 1 1 1	236 120 182 77	17.0500 16.8000 16.7500 16.6500	17.4000 17.4500 17.5000 17.6000	99 200 1000 641	4 2 1 3
POLCOLOR	1,1000	17:00	3795	0.99	4.76 %	210	0.9600	1.1000	810	14	15	[+]
PLT	0.95 1.10	0.7950 1.1800	16:44 16:43 16:24 16:22	2032 200 210 1285	1,1000 1,1000 1,1000 1,1000	1 2 1 2	200 3490 200 400	0.9550 0.9500 0.9400 0.9300	1.1200 1.1500 1.1800 1.2000	15061 1300 150 50	1 3 2 1
POLENERGIA	56,0000	17:00	8	55.20	1.08 %	30	55.4000	56.0000	1035	4	225	[+]
PEP	55.00 56.60	49.7000 60.6000	16:43 16:43 16:42 16:31	50 29 1 150	55,4000 55,4000 55,8000 55,8000	1 6 2 3	30 1937 40 111	55.2000 55.0000 54.8000 54.6000	56.2000 56.8000 57.0000 57.4000	1 75 151 25	1 1 2 2
POLHOLROZ	3,1000	15:00	571	3.10	0.00 %	100	2.9200	3.1000	39100	13	41	[+]
PRH	3.10 3.10	2.4800 3.7200	15:00 15:00 15:00 15:00	180 150 2350 1000	3,1000 3,1000 3,1000 3,1000	1 1 1 1	500 700 2000 100	2.9000 2.8400 2.6200 2.5600	3.1600 3.2600 3.3600 3.4000	100 1571 100 3000	1 1 1 1
POLICE	8,8000	16:31	2	8.80	-0.45 %	160	8.7800	8.8000	38	2	18	[+]
PCE	8.72 8.80	7.9200 9.6800	16:28 14:38 13:10 13:10	340 469 1 4	8,7800 8,7800 8,7200 8,7400	1 3 1 1	3 314 4 4	8.7200 8.7000 8.6800 8.6200	8.8200 8.8400 8.8600 8.8800	4 445 4 587	1 2 1 1
POLIMEXMS	4,5400	17:03	293	4.39	3.42 %	100	4.5350	4.5400	4918	366	1 650	[+]
PXM	4.38 4.55	3.9550 4.8250	17:03 17:03 17:03 17:03	55 560 55 250	4,5400 4,5400 4,5400 4,5400	4 3 3 2	2324 2747 3822 2722	4.5000 4.4800 4.4700 4.4650	4.5450 4.5500 4.5550 4.5600	2000 6665 400 2796	1 3 1 2
POLMAN	0,4640	16:32	270	0.00	0.00 %	270	0.4300	0.4640	1502	0	0	[+]
PLM	0.00 0.00	0.3720 0.5560	16:32 15:53 10:41 09:31	30 460 1153 75	0,4500 0,4500 0,4640 0,4640	1 1 1 1	1784 5000 2500 2500	0.4080 0.4040 0.4020 0.4000	0.4660 0.4700 0.4720 0.4800	1332 3260 2840 7264	1 2 1 4
POLTREG	26,3000	17:00	55	29.50	-9.31 %	133	25.3000	26.3000	16	35	913	[+]
PTG	24.60 29.50	24.0000 29.2000	17:00 17:00 17:00 17:00	20 580 208 440	26,3000 26,3000 26,3000 26,3000	2 4 1 4	120 355 30 109	25.1000 25.0000 24.7000 24.6000	26.9000 28.0000 28.7000 29.1000	8 500 18 25	1 1 1 1
POLTRONIC	0,6700	14:54	350	0.68	17.54 %	1725	0.5800	0.6700	1199	2	1	[+]
PTN	0.67 0.68	0.5450 0.8150	14:53 09:00 12:48 12:48	1700 67 1 49	0,6700 0,6800 0,5700 0,5750	2 1 1 1	1539 315 3100 3600	0.5600 0.5550 0.5300 0.5200	0.6750 0.6800 0.7000 0.7450	600 3233 157 884	1 2 1 1
POLWAX	1,4500	16:02	132	1.48	-2.03 %	10	1.4400	1.4500	361	4	6	[+]
PWX	1.45 1.48	1.3350 1.6250	16:02 15:36 15:36 15:36	7 18 8 17	1,4750 1,4500 1,4550 1,4600	3 2 1 1	7048 1910 24 10	1.4200 1.4100 1.4050 1.4000	1.4800 1.4900 1.5000 1.5100	282 8 10 4	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	8773	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.7100 0.7150 0.9000	1380 200 710 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	38015	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3840	500 2000 3100 201	1 1 1 1
PRAGMAINK	3,3400	15:25	10	3.34	0.00 %	291	3.3000	3.3400	2945	0	0	[+]
PRI	3.34 3.34	3.0200 3.6600	12:11 12:11 11:04 09:23	10 10 10 10	3,3400 3,3400 3,3400 3,3400	1 1 1 2	100 150 100 402	3.2800 3.2600 3.2400 3.2200	3.3600 3.3800 3.4000 3.4200	20 20 20 20	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	14	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.0000 20.0000 27.4000 31.4000	90 54 19 3	1 1 1 1
PRESENT24	0,0900	17:00	280	0.09	-2.70 %	4567	0.0885	0.0900	9720	5	0	[+]
P24	0.09 0.09	0.0650 0.1200	17:00 15:02 09:04 10:15	720 4000 2 123	0,0900 0,0850 0,0925 0,0925	1 3 1 2	123 11944 15000 28172	0.0880 0.0850 0.0830 0.0820	0.0925 0.0950 0.0960 0.0975	33193 20412 1200 7924	2 1 1 1
PROACTA	1,1400	14:14	50	1.11	3.17 %	20	1.0500	1.1300	1270	0	0	[+]
PAC	1.11 1.14	0.8840 1.3250	13:54 13:54 09:41 10:35	11 9 2 2	1,1200 1,1150 1,1050 1,1050	1 3 1 2	550 1905 400 3050	1.0450 1.0400 1.0200 1.0000	1.1400 1.1500 1.2000 1.2350	1141 12000 5000 250	2 2 1 1
PROCHEM	21,0000	12:05	10	20.90	0.48 %	2	20.2000	21.0000	53	0	3	[+]
PRM	20.90 21.00	18.8500 22.9000	11:57 11:57 11:57 10:15	29 30 46 21	21,0000 21,0000 20,9000 20,9000	2 1 1 1	13 8 180 3	20.0000 19.8000 19.7000 18.0000	21.1000 21.4000 21.5000 21.8000	161 5 44 30	1 1 1 1
PROJPRZEM	15,8000	17:00	2	15.90	5.33 %	350	14.8000	15.8000	198	0	3	[+]
PJP	14.70 15.90	14.3500 17.4500	12:12 12:09 11:55 09:00	30 138 9 2	14,7000 14,9500 14,7000 15,9000	4 1 2 1	527 364 310 55	14.7000 14.6500 14.5000 14.4000	15.9000 16.1500 16.2000 16.3500	336 100 202 600	1 1 5 1
PROMISE	8,7500	12:12	253	7.90	7.36 %	40	7.8500	8.5000	1000	1	10	[+]
PRO	7.70 8.75	6.3500 9.4500	12:12 12:12 12:12 12:12	20 60 20 20	8,7000 8,6000 8,5000 8,3000	1 1 1 1	25 147 20 20	7.7500 7.7000 7.6000 7.5000	8.7000 8.7500 8.9000 9.0000	90 538 8 20	1 2 1 1
PRYMUS	5,8000	16:49	3	5.80	0.00 %	18	5.6000	5.8000	1636	38	219	[+]
PRS	5.75 5.80	4.6400 6.9500	16:49 16:49 16:49 09:18	13000 20000 5000 5	5,7500 5,7500 5,7500 5,8000	2 1 1 1	30 4 20 255	5.5000 5.4500 5.4000 5.3500	6.0000 6.1000 6.1500 6.2000	120 93 50 235	2 2 1 2
PTWP	136,0000	16:12	35	133.00	-1.45 %	1	134.0000	136.0000	18	0	41	[+]
PTW	133.00 139.00	120.0000 146.0000	14:08 13:26 13:20 12:02	15 81 5 14	136,0000 135,0000 138,0000 139,0000	2 1 2 1	74 13 29 10	133.0000 129.0000 128.0000 127.0000	138.0000 139.0000 140.0000 141.0000	2 162 120 43	1 3 2 1
PULAWY	48,0000	16:32	50	48.50	-0.41 %	291	48.0000	48.9000	30	1	30	[+]
ZAP	48.00 48.50	43.7000 53.2000	15:39 15:38 15:38 13:11	25 15 10 3	48,0000 48,0000 48,2000 48,0000	1 1 1 1	30 21 45 27	47.6000 47.5000 47.2000 47.0000	49.0000 49.5000 49.8000 49.9000	138 68 50 39	2 1 1 1
PURE	6,6350	16:49	1	6.76	-1.85 %	250	6.5450	6.6400	495	12	78	[+]
PUR	6.54 6.76	6.0850 7.4350	16:48 16:46 16:41 16:32	44 81 200 36	6,5400 6,5400 6,5400 6,5350	2 1 2 4	502 671 220 1344	6.5400 6.5350 6.5200 6.5000	6.6450 6.7000 6.7100 6.7400	359 414 150 5	1 1 1 1
PYRAMID	12,6000	13:55	200	0.00	0.00 %	5	12.0000	12.4000	320	0	0	[+]
PDG	0.00 0.00	10.1000 15.1000	13:55 13:55 13:55 11:57	85 38 195 5	12,4000 12,1000 12,1000 12,1000	2 1 1 1	85 220 5 5	11.7000 11.6000 11.5000 11.3000	12.6000 12.7000 12.8000 13.0000	5 53 30 10	1 1 1 2
PZU	60,2000	17:02	616	60.84	-0.59 %	566	60.1800	60.2800	420	1 306	78 773	[+]
PZU	59.62 61.64	54.7600 66.9200	17:02 17:02 17:02 17:02	17 1371 20 97	60,2000 60,2000 60,2000 60,2000	7 3 1 3	4074 620 843 3324	60.1400 60.1200 60.1000 60.0800	60.3400 60.3800 60.4000 60.4400	12152 2978 1923 3245	2 1 2 2
QNATECHNO	32,1000	15:30	75	31.90	3.22 %	1000	31.2000	32.1000	118	1	28	[+]
QNA	31.30 32.10	28.8000 35.0000	15:24 15:24 15:07 14:15	1 4 50 54	32,1000 32,0000 32,0000 31,4000	1 2 1 1	111 638 1000 500	31.1000 31.0000 30.8000 30.4000	32.9000 33.0000 33.2000 34.0000	19 140 25 100	1 2 1 1
QUART	3,5600	09:12	5	0.00	0.00 %	10	3.5400	3.7200	20	0	0	[+]
QRT	0.00 0.00	2.8600 4.2600	09:12 09:12 10:21 10:21	190 10 23 7	3,5800 3,5800 3,5800 3,6000	3 1 1 1	610 10 15 10	3.5000 3.4400 3.4200 3.4000	3.7400 3.7600 3.7800 3.8000	87 215 300 347	1 3 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	48	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4100 0.4200 0.4300	1400 100 100 200	1 1 1 1
QUBICGMS	1,0800	17:00	10	0.00	0.00 %	849	1.0400	1.0800	2495	0	0	[+]
QUB	0.00 0.00	0.8640 1.2950	16:37 11:54 11:50 10:28	489 810 34 579	1,0400 1,0400 1,0400 1,0400	3 1 2 1	1000 1941 5600 1986	1.0350 1.0250 1.0200 1.0100	1.0900 1.0950 1.1000 1.1200	1566 1316 1000 10000	3 1 1 2
QUERCUS	11,1000	17:01	100	11.45	-3.06 %	105	11.0000	11.1000	466	30	339	[+]
QRS	11.00 11.60	10.3500 12.5500	17:00 17:00 17:00 16:43	100 126 100 1540	11,1000 11,1000 11,1000 11,0000	2 3 1 3	530 5218 155 735	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.4000	612 932 17 500	2 1 1 1
RAEN	0,5900	17:04	1000	0.55	9.26 %	3000	0.5820	0.5900	1710	2 780	1 729	[+]
RAE	0.55 0.67	0.5460 0.6700	17:01 17:01 17:01 17:00	274 4797 203 5000	0,5900 0,5900 0,5900 0,5900	3 1 1 1	16157 2980 17040 3000	0.5800 0.5790 0.5750 0.5660	0.6070 0.6100 0.6200 0.6250	1500 2000 10000 980	1 1 1 1
RAFAMET	59,0000	16:44	2	60.00	-0.84 %	90	58.5000	59.0000	261	1	41	[+]
RAF	59.00 60.00	54.0000 66.0000	16:40 16:25 16:25 15:36	10 5 62 18	59,0000 59,0000 59,0000 59,0000	4 2 2 2	190 60 58 188	58.0000 57.5000 57.0000 56.0000	59.5000 60.0000 60.5000 61.5000	21 46 85 104	2 2 2 2
RAINBOW	142,1000	17:01	19	141.80	0.35 %	4	142.1000	142.2000	36	42	5 995	[+]
RBW	140.00 144.50	127.7000 155.9000	17:01 17:01 17:00 17:00	100 81 2 1	142,1000 142,1000 142,1000 142,1000	1 1 2 2	2 3 17 4	141.8000 141.7000 141.5000 141.4000	142.5000 142.7000 142.8000 142.9000	420 16 4 16	4 2 2 2
RANKPROGR	4,7800	16:27	110	4.70	-0.10 %	3	4.6100	4.7750	1262	3	14	[+]
RNK	4.60 4.79	4.2300 5.1700	16:21 16:19 16:19 16:19	3 36 100 3	4,7700 4,6000 4,6000 4,6250	2 1 1 1	1003 1754 100 1500	4.6050 4.6000 4.5600 4.5400	4.7800 4.7950 4.8000 4.8300	1568 1500 401 1000	2 1 2 1
RAWLPLUG	15,4000	17:00	274	15.95	-3.75 %	26	15.2000	15.4000	125	5	79	[+]
RWL	14.40 15.95	14.4000 17.5000	17:00 16:39 16:25 15:58	8 474 14 180	15,4000 15,2000 15,3500 15,3500	2 1 2 1	10 220 276 195	14.8500 14.6500 14.6000 14.5500	15.6000 15.6500 15.8500 15.9000	200 206 73 1050	1 1 1 2
READGENE	6,1600	16:49	50	6.20	-3.14 %	52	5.9200	6.1600	46	4	24	[+]
RDG	5.90 6.48	4.9600 7.4400	16:47 16:47 16:45 16:45	100 100 1 99	5,9000 5,9200 6,1600 5,9800	2 1 3 1	1900 200 5250 110	5.9000 5.8200 5.8000 5.6400	6.1800 6.2000 6.3600 6.3800	50 1744 100 100	1 2 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
RELPOL	5,2000	12:37	110	5.16	1.17 %	10	5.1400	5.2000	4671	7	38	[+]
RLP	5.10 5.20	4.6500 5.6600	12:36 12:24 12:24 11:43	500 100 140 2500	5,2000 5,2000 5,1800 5,1600	2 2 1 2	4570 2042 4 200	5.1200 5.1000 5.0800 5.0600	5.2400 5.2600 5.2800 5.3000	1012 106 745 2790	3 2 4 3
REMAK	12,4500	16:37	2	12.45	0.00 %	100	12.0500	12.4500	91	0	1	[+]
RMK	12.00 12.45	11.2500 13.6500	10:36 09:00 14:55 12:53	50 7 100 119	12,0000 12,4500 12,4500 12,0500	2 1 1 3	158 15 1 365	12.0000 11.9500 11.8500 11.7000	12.5000 12.5500 12.6000 12.6500	104 103 200 67	1 2 2 1
REMORSOL	7,3000	17:00	1	7.28	-0.82 %	120	7.0400	7.3000	297	1	8	[+]
RSP	7.04 7.30	5.8400 8.7200	17:00 16:42 15:22 15:19	5 2 1 7	7,3000 7,2800 7,3000 7,0400	1 1 1 1	89 50 1000 80	7.0200 7.0000 6.9000 6.5600	7.4000 7.5000 7.8800 7.9400	286 200 67 2	1 1 1 1
RENDER	70,4000	14:53	5	72.40	-2.22 %	23	71.2000	73.2000	32	0	12	[+]
RND	70.40 73.20	65.2000 79.6000	14:53 14:53 10:34 10:32	1 1 14 5	71,6000 71,6000 71,8000 73,2000	1 1 2 2	18 45 71 41	71.0000 70.8000 70.6000 70.2000	74.4000 74.6000 74.8000 75.0000	17 5 72 57	1 1 1 1
ROAD	6,1400	09:29	9	6.12	0.33 %	5	5.9000	6.1400	565	0	0	[+]
RST	6.12 6.14	4.9000 7.3400	09:29 09:29 13:55 13:55	10 35 5 5	6,1200 6,1200 6,1200 6,1200	1 2 1 1	5 75 275 10	5.8000 5.7400 5.7200 5.7000	6.1800 6.2000 6.3400 6.4200	125 25 25 285	1 1 1 1
ROBINSON	3,1000	15:37	1	2.96	2.65 %	640	2.9200	3.1000	49	1	2	[+]
RBS	2.96 3.10	2.3800 3.5400	15:37 15:11 15:11 09:15	816 5 8 1190	2,9600 2,9600 2,9600 3,0200	2 1 1 1	750 520 50 50	2.9000 2.8800 2.8000 2.7000	3.1600 3.1800 3.2000 3.2200	50 650 836 1171	1 2 3 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	1886	PKC	PKC	178657	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	440 44 70 25000	0.2330 0.2310 0.2130 0.2120	0.1500 0.2100 0.2190 0.2300	78 5000 4975 10300	1 1 1 2
ROCCA	3,8000	10:43	227	0.00	0.00 %	40	3.7000	3.9000	23	0	0	[+]
RCA	0.00 0.00	3.0400 4.5600	10:14 10:14 16:19 16:19	3 20 65 400	3,8000 3,8000 4,1600 4,2000	1 1 1 1	136 200 200 20	3.6700 3.6600 3.6400 3.6200	3.9200 3.9400 3.9600 3.9700	20 20 20 20	1 1 1 1
ROPCZYCE	25,0000	12:28	6	25.00	0.00 %	67	24.8000	25.0000	203	0	1	[+]
RPC	25.00 25.00	22.5000 27.5000	10:37 10:14 09:00 16:30	20 2 5 20	25,0000 25,0000 25,0000 25,0000	2 1 3 1	21 20 221 20	24.7000 24.6000 24.5000 24.3000	25.2000 25.3000 25.4000 25.5000	5 10 32 150	1 1 1 3
RSGAMES	11,2000	15:23	1	11.20	-0.88 %	10	11.0000	11.2000	35	0	0	[+]
RSG	11.20 11.20	9.0000 13.4000	09:00 09:00 09:00 09:28	2 2 2 2	11,2000 11,3000 11,5000 11,7000	2 2 1 1	95 10 10 10	10.8000 10.6000 10.2000 10.0000	11.3000 11.5000 11.6000 11.8000	1158 8 1 10	1 1 1 1
RUCHCHORZ	0,4080	11:00	590	0.00	0.00 %	3000	0.3000	0.4040	9288	0	0	[+]
RCW	0.00 0.00	0.3280 0.4880	11:00 11:00 11:00 11:00	110 10 10 203	0,4080 0,3900 0,3900 0,4100	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4080 0.4200 0.4740 0.5200	10272 900 1791 450	2 1 1 1
RYVU	27,9000	17:00	10	29.00	-3.46 %	100	27.7000	27.9000	211	74	2 037	[+]
RVU	26.45 29.00	26.1000 31.9000	17:00 17:00 17:00 17:00	79 1 37 131	27,9000 27,9000 27,9000 27,9000	1 5 2 6	46 391 121 595	27.0000 26.9000 26.8500 26.8000	27.9500 28.0000 28.2500 28.4000	99 3 1 100	1 2 1 1
S4E	37,0000	14:22	233	37.00	2.78 %	767	37.0000	38.0000	1	0	9	[+]
S4E	37.00 37.00	29.6000 44.4000	09:00 16:18 15:05 16:38	743 1000 500 2000	36,0000 36,0000 36,0000 36,0000	1 1 1 3	257 1 1 220	36.0000 35.4000 35.2000 35.0000	39.0000 40.0000 40.8000 43.0000	10 10 77 439	1 1 1 4
SAKANA	0,3680	09:00	10	0.37	-0.54 %	1030	0.3300	0.3600	2942	0	0	[+]
SKN	0.37 0.37	0.2960 0.4400	15:33 15:33 15:28 15:27	2 308 2942 60	0,3700 0,3400 0,3400 0,3420	2 1 1 1	4000 5000 4800 5600	0.3220 0.3200 0.3060 0.3040	0.3680 0.3700 0.3760 0.3840	624 4998 4976 4323	2 1 1 1
SANOK	25,3000	16:47	332	25.30	-0.39 %	900	25.1000	25.3000	509	8	193	[+]
SNK	25.00 25.30	22.8000 27.8000	16:47 16:26 16:12 16:05	149 2 16 236	25,3000 25,3000 25,3000 25,3000	9 1 5 3	1091 10 1211 370	25.0000 24.9000 24.8000 24.6000	25.4000 25.5000 25.6000 25.7000	2043 1509 3337 103	2 5 3 1
SANPL	493,0000	17:00	84	505.80	-2.57 %	7	492.8000	494.5000	57	54	26 994	[+]
SPL	492.70 517.60	455.3000 556.2000	17:00 17:00 17:00 17:00	102 26 100 10	493,0000 493,0000 493,0000 493,0000	3 1 1 2	99 4 3 103	492.5000 492.4000 492.3000 492.0000	494.6000 495.1000 495.2000 495.5000	110 52 11 84	1 2 1 2
SANTANDER	34,8500	15:25	200	34.61	0.69 %	200	34.5000	35.0000	12	1	22	[+]
SAN	34.61 35.20	31.1500 38.0700	14:41 14:23 14:20 13:57	5 4 4 284	34,9200 34,9250 34,9400 34,9400	1 1 1 1	175 15 49 107	34.0500 32.0000 31.9000 31.7100	35.2000 35.5000 36.0000 37.0000	57 43 454 39	1 1 3 1
SANWIL	1,3800	13:47	1633	1.38	-1.43 %	967	1.3800	1.4100	539	2	2	[+]
SNW	1.38 1.38	1.2450 1.5150	14:03 14:03 14:03 15:44	42 1667 2923 10	1,4000 1,4000 1,4000 1,3750	1 2 1 2	12 84 30 1162	1.3750 1.3600 1.3550 1.3500	1.4200 1.4250 1.4300 1.4350	222 106 1000 6049	1 3 1 3
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5180	PKC	PKC	48082	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	1 1 1 2	10 16 100 808	1.3400 1.3250 1.3100 1.3000	0.6800 0.7000 0.9700 1.0000	9000 680 3125 245	1 1 1 1
SCANWAY	135,0000	17:00	5	130.00	4.65 %	45	135.0000	136.0000	621	5	649	[+]
SCW	128.00 137.00	104.0000 156.0000	17:00 17:00 16:49 16:47	3 2 10 11	135,0000 135,0000 136,0000 136,0000	1 3 1 4	20 11 20 121	134.5000 134.0000 133.5000 132.0000	137.0000 137.5000 138.0000 138.5000	105 24 126 25	5 1 3 1
SCPFL	156,6000	16:35	6	157.60	-0.63 %	37	154.2000	156.6000	9	1	101	[+]
SCP	154.00 157.80	142.0000 173.2000	16:34 16:22 16:18 15:05	6 1 1 5	156,6000 154,4000 154,4000 155,0000	1 1 1 2	61 50 50 14	154.0000 153.0000 152.6000 150.0000	156.8000 157.0000 158.0000 158.2000	10 126 153 100	1 1 2 1
SDSOPTIC	6,2000	16:47	4	5.94	4.38 %	200	6.0000	6.2000	866	2	14	[+]
SDS	5.70 6.20	4.7600 7.1200	16:47 16:47 16:46 16:45	200 396 180 30	6,0000 6,0000 5,9800 5,9800	1 1 1 1	270 82 146 2000	5.9800 5.7000 5.5200 5.5000	6.3000 6.3200 6.3600 6.3800	200 313 195 10	1 1 1 1
SECOGROUP	27,4000	10:07	226	27.40	0.00 %	540	26.0000	27.2000	280	0	8	[+]
SWG	27.40 27.40	24.8000 30.0000	09:16 11:51 14:37 14:36	75 1 49 300	27,4000 27,4000 26,8000 26,6000	1 1 1 0	125 35 1 0	25.6000 24.6000 21.0000 0.0000	27.6000 28.0000 29.8000 30.0000	280 883 73 1088	1 1 1 2
SEDIVIO	6,7000	16:49	6	6.56	-1.18 %	10	6.6000	6.6200	310	5	30	[+]
SED	6.32 6.78	5.2600 7.8600	16:49 16:49 16:49 16:49	190 500 20 4	6,6800 6,6400 6,6000 6,5600	1 3 2 1	20 364 575 94	6.3400 6.3200 6.2400 6.0200	6.7000 6.7800 6.9000 7.4000	994 311 1054 49	1 3 1 3
SEKO	8,3400	16:44	42	8.38	-0.48 %	78	8.3400	8.3800	140	7	62	[+]
SEK	8.30 8.40	7.5600 9.2000	16:21 16:20 16:18 16:18	60 425 180 243	8,3400 8,3400 8,3000 8,3000	5 1 1 2	1905 250 2 1500	8.3000 8.2800 8.2600 8.2400	8.4000 8.4200 8.4400 8.4600	551 43 10 5	4 1 2 1
SELENAFM	34,7000	17:00	46	35.00	-0.86 %	109	34.7000	35.6000	14	4	128	[+]
SEL	34.00 35.60	31.5000 38.5000	17:00 16:45 16:45 16:08	856 1 2 49	34,7000 34,9000 35,5000 34,6000	2 2 1 1	803 225 350 40	34.5000 34.4000 34.2000 34.0000	35.7000 35.9000 36.0000 36.1000	100 250 400 210	1 2 1 1
SELVITA	31,3000	17:00	10	31.80	0.64 %	270	31.3000	31.5000	101	31	993	[+]
SLV	31.20 32.70	28.7000 34.9000	17:00 16:44 16:44 16:40	1 79 21 4	31,3000 31,5000 31,5000 31,5000	6 10 11 6	919 2029 3096 289	31.2000 31.1000 31.0000 30.9000	31.6000 31.7000 31.8000 31.9000	67 300 340 565	1 1 3 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,2800	16:18	1	2.25	-2.56 %	880	2.2300	2.2900	480	0	0	[+]
SEV	2.25 2.28	1.8000 2.7000	16:18 15:41 15:41 15:41	1 1 1 1	2,2800 2,2800 2,2800 2,2800	1 2 2 1	2000 2499 2000 100	2.2200 2.2100 2.2000 2.1800	2.3000 2.3300 2.3500 2.3700	1000 1100 3495 271	1 1 3 3
SFD	2,9000	17:01	365	3.00	-1.69 %	705	2.9000	2.9200	406	24	71	[+]
SFD	2.88 3.04	2.4000 3.6000	17:01 17:01 16:41 16:30	750 775 5 710	2,9000 2,9000 2,9000 2,9000	1 3 2 1	10 511 2016 1039	2.8900 2.8800 2.8500 2.8300	2.9400 2.9600 2.9700 2.9800	2000 1054 5000 150	1 3 1 1
SFINKS	0,4510	16:10	100	0.44	0.22 %	4311	0.4400	0.4500	2016	28	13	[+]
SFS	0.44 0.45	0.3960 0.4840	15:29 15:15 14:38 14:05	5 1000 4200 1700	0,4520 0,4410 0,4430 0,4500	1 1 4 1	1200 3500 8705 1000	0.4330 0.4320 0.4300 0.4210	0.4510 0.4520 0.4540 0.4560	5600 1638 10532 5700	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	49,9000	16:48	10	49.00	1.84 %	54	49.8000	49.9000	30	5	267	[+]
SHO	48.90 50.00	44.1000 53.8000	16:46 16:46 16:46 16:43	10 10 10 10	49,9000 49,9000 49,9000 49,9000	2 1 1 1	30 30 253 40	49.5000 49.4000 49.3000 49.2000	50.0000 50.2000 50.4000 50.6000	264 264 435 265	2 2 3 1
SILVANO	5,4800	17:00	1	5.48	-6.48 %	103	5.4800	5.8600	2489	0	0	[+]
SFG	5.48 5.48	4.9400 6.0200	09:01 09:00 09:00 13:05	1 9 1 33	5,8600 5,8800 5,8800 5,8600	1 1 1 1	2 2 211 164	5.4000 5.3600 5.3200 5.3000	5.8800 6.0000 6.1000 6.1200	4627 3875 1000 230	2 4 1 1
SIMFABRIC	2,1250	14:06	10	1.79	21.15 %	110161	PKC	PKC	14916	144	275	[+]
SIM	1.72 2.15	1.9440 2.3750	14:06 14:06 14:06 14:06	828 1697 303 500	2,1250 2,1500 2,1500 2,1250	1 1 3 1	1000 1052 2331 450	3.1000 3.0400 3.0000 2.9800	1.8000 2.0000 2.0600 2.1000	552 3333 1000 1000	1 1 1 1
SIMTERACT	7,7000	11:42	18	7.80	-1.91 %	190	7.2000	7.6000	155	0	4	[+]
SMT	7.20 7.80	6.2500 9.3500	11:14 11:14 11:14 11:14	2 150 3 55	7,7500 7,6500 7,6000 7,6000	2 1 1 1	150 55 200 99	7.0500 6.9000 6.6500 6.3500	7.6500 7.7000 7.8500 7.9500	340 501 253 145	1 2 1 1
SKARBIEC	28,6000	17:00	4	29.40	-2.72 %	1	28.2000	28.6000	411	9	255	[+]
SKH	27.40 29.80	26.5000 32.3000	17:00 16:49 16:49 16:49	107 3 1 139	28,6000 28,5000 28,4000 28,1000	2 2 1 1	209 701 1 1	28.1000 28.0000 27.9000 27.8000	28.7000 28.8000 28.9000 29.1000	300 100 371 1433	2 1 2 1
SKYLINE	1,5000	12:49	2959	0.00	0.00 %	1500	1.4600	1.5000	1041	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	13:34 09:00 09:00 09:33	18 23 5 2	1,5000 1,5000 1,5000 1,5000	2 1 1 1	8173 4000 4000 5000	1.4500 1.4000 1.3500 1.3000	1.5500 1.5600 1.5700 1.5800	6266 1500 2000 3000	4 1 1 1
SNIEZKA	80,0000	16:45	4	80.20	1.78 %	35	80.0000	80.6000	18	0	4	[+]
SKA	80.00 80.60	72.2000 88.2000	16:31 13:40 12:14 11:27	1 1 3 15	80,0000 80,6000 80,6000 80,6000	1 2 1 1	1 12 2 20	79.4000 78.8000 78.6000 78.4000	81.0000 82.0000 82.8000 83.0000	493 28 164 13	2 2 4 2
SOFTBLUE	0,2200	16:34	1	0.21	0.00 %	4000	0.2120	0.2200	3569	62	13	[+]
SBE	0.21 0.22	0.1715 0.2560	16:34 15:39 15:39 15:39	1580 500 1000 48	0,2190 0,2180 0,2170 0,2160	2 4 2 1	2000 11500 2200 1000	0.2110 0.2100 0.2090 0.2080	0.2210 0.2220 0.2230 0.2250	2905 11000 1000 1000	2 2 1 1
SOLARINOV	0,0760	12:16	9000	0.07	5.56 %	4999	0.0706	0.0740	50000	206	15	[+]
SIN	0.06 0.08	0.0504 0.0936	12:15 12:12 11:54 11:50	1357 6643 25 300	0,0760 0,0760 0,0800 0,0750	1 1 2 1	12500 5000 74001 25000	0.0704 0.0702 0.0700 0.0698	0.0750 0.0760 0.0798 0.0800	16000 51896 19325 66591	1 2 1 3
SONEL	17,3000	16:42	6	17.30	-0.86 %	15	17.1000	17.3000	33	1	22	[+]
SON	17.05 17.80	15.6000 19.0000	16:17 16:17 16:17 15:59	6 1 3 1	17,1000 17,1500 17,1500 17,2500	1 5 1 2	20 400 380 1001	17.0500 17.0000 16.9500 16.9000	17.4000 17.5000 17.5500 17.6000	165 60 25 20	2 1 2 1
SONKA	8,8000	16:18	50	9.36	-5.78 %	273	8.8000	9.1800	100	5	45	[+]
SOK	8.72 9.36	7.5000 11.2000	16:04 16:04 15:32 15:28	50 50 10 221	8,8000 8,8000 9,2000 8,7200	1 1 1 2	453 10 170 376	8.7800 8.7600 8.7400 8.7200	9.2000 9.2200 9.2400 9.3200	211 200 113 1000	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	574,0000	17:00	5	586.00	-2.71 %	15	574.0000	584.0000	5	0	152	[+]
SPR	572.00 592.00	528.0000 644.0000	17:00 17:00 17:00 17:00	9 1 5 4	574,0000 574,0000 574,0000 574,0000	4 1 3 1	12 5 61 5	572.0000 570.0000 568.0000 566.0000	586.0000 590.0000 594.0000 596.0000	3 3 1 17	1 1 1 3
STALEXP	2,9000	17:03	753	2.94	-1.36 %	345	2.8950	2.9250	4	72	211	[+]
STX	2.90 2.95	2.6500 3.2300	17:03 17:03 17:00 17:00	83 541 459 515	2,9000 2,9000 2,9000 2,9000	4 2 8 5	961 60 3827 5117	2.8900 2.8850 2.8800 2.8750	2.9300 2.9400 2.9450 2.9500	2408 2010 3000 3964	2 2 2 5
STALPROD	242,0000	17:00	3	240.00	0.41 %	11	241.0000	242.0000	1	0	117	[+]
STP	239.00 244.00	216.0000 264.0000	17:00 16:49 16:48 16:48	7 1 10 20	242,0000 244,0000 244,0000 244,0000	3 5 1 2	46 149 20 42	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 246.0000	89 5 46 36	2 1 6 4
STALPROFI	8,0600	17:00	103	8.06	0.00 %	205	8.0000	8.0800	160	3	23	[+]
STF	8.02 8.06	7.2600 8.8600	16:48 16:46 16:41 16:03	3 10 93 7	8,0600 8,0400 8,0400 8,0400	1 3 4 2	100 152 867 258	7.9800 7.9600 7.9400 7.9200	8.1000 8.1200 8.1400 8.1600	574 500 139 455	4 1 1 1
STANDREW	10,4000	15:25	1	10.40	0.00 %	5	10.3000	10.4000	7	0	0	[+]
STD	10.40 10.40	8.3500 12.4000	14:33 12:22 12:22 10:15	1 1 1 1	10,4000 10,4000 10,6000 10,5000	1 1 1 2	5 5 10 12	10.0000 9.7000 9.5000 9.3500	10.6000 10.7000 10.9000 11.2000	9 10 20 10	1 1 1 1
STAPORKOW	3,1000	17:00	72	3.22	-3.73 %	2903	3.0000	3.1000	156	4	11	[+]
ZUK	3.00 3.22	2.9000 3.5400	17:00 16:35 16:35 16:24	428 500 500 33	3,1000 3,0200 3,0200 3,1000	1 4 1 2	100 2012 5 589	2.9200 2.9000 2.8600 2.8200	3.1200 3.3400 3.3600 3.3800	2500 202 1000 1000	1 1 1 1
STARWARD	12,6500	17:00	421	11.85	6.75 %	1	12.4500	12.6500	179	8	98	[+]
STA	11.80 12.80	9.4800 14.2000	16:48 16:45 16:45 16:45	100 51 1000 549	12,6000 12,5000 12,5000 12,5000	1 1 1 1	100 25 10 66	12.3000 12.0500 12.0000 11.9000	12.7000 12.8000 12.8500 12.9000	100 150 100 580	1 1 1 2
STEMCELLS	0,4340	16:31	400	0.47	-7.66 %	540	0.3980	0.4340	507	4	2	[+]
SCS	0.39 0.47	0.3760 0.5600	14:04 14:04 12:05 11:56	10 40 150 100	0,3940 0,3960 0,4400 0,4400	2 1 1 1	530 30 40 2000	0.3960 0.3940 0.3920 0.3900	0.4360 0.4400 0.4460 0.4500	1350 1822 200 2000	1 1 1 1
SUNDRAGON	0,6620	17:04	490	0.59	13.75 %	5000	0.6620	0.6740	1496	971	626	[+]
SDG	0.58 0.68	0.4720 0.7080	17:04 17:04 17:04 17:04	4000 3000 3000 980	0,6620 0,6620 0,6620 0,6620	1 1 1 1	2000 6245 2463 3697	0.6600 0.6500 0.6480 0.6440	0.6780 0.6800 0.6820 0.6840	8083 36621 3000 6000	2 5 1 2
SUNEX	6,4000	17:00	500	6.70	-3.90 %	33	6.3800	6.4000	1325	5	34	[+]
SNX	6.32 6.70	6.0300 7.3700	16:49 16:48 16:36 16:33	100 100 5 600	6,4000 6,4000 6,4000 6,4000	1 1 2 1	500 36 1107 3	6.3500 6.3200 6.3000 6.2800	6.4200 6.4600 6.6100 6.6200	2 2 3 300	1 1 1 1
SUNTECH	1,5200	16:43	500	1.49	2.01 %	267	1.4700	1.5200	565	4	7	[+]
SUN	1.47 1.55	1.1950 1.7850	16:43 14:36 14:36 14:36	500 433 7 1000	1,5000 1,4700 1,4700 1,4700	1 1 3 1	1000 2000 1397 7	1.4600 1.4550 1.4500 1.4400	1.5300 1.5550 1.5600 1.5700	2400 1676 460 12040	2 1 1 2
SWMANSION	42,8000	16:46	60	42.00	-4.89 %	214	42.2000	43.0000	240	4	148	[+]
SWM	39.00 43.60	33.6000 50.0000	16:39 16:17 16:16 16:03	21 22 26 1	42,2000 43,0000 43,6000 43,6000	1 1 1 1	70 10 20 50	41.8000 41.2000 41.0000 40.6000	43.8000 44.4000 44.6000 44.8000	81 16 50 101	2 1 1 2
SYGNITY	105,5000	17:00	1	107.00	-2.76 %	267	105.0000	105.5000	15	2	228	[+]
SGN	105.00 108.50	96.4000 117.5000	17:00 16:29 16:22 16:22	5 6 30 19	105,5000 107,0000 108,0000 107,5000	3 3 2 3	46 258 30 123	104.5000 104.0000 103.5000 103.0000	108.0000 108.5000 109.0000 109.5000	52 177 80 228	5 6 2 2
SYNEKTIK	229,8000	17:00	37	227.80	1.50 %	13	229.4000	229.8000	794	12	2 872	[+]
SNT	227.20 232.00	205.2000 250.4000	17:00 17:00 17:00 17:00	57 26 35 31	229,8000 229,8000 229,8000 229,8000	2 2 3 3	2 2 52 96	229.2000 228.8000 228.4000 228.2000	230.0000 230.2000 230.4000 230.6000	107 13 6 634	3 1 3 2
SYNERGA	0,6600	17:00	200	0.65	6.45 %	1000	0.6600	0.6740	1050	239	158	[+]
SNG	0.61 0.71	0.5240 0.7840	16:16 16:16 16:16 16:16	400 500 500 1600	0,6740 0,6680 0,6660 0,6600	1 1 1 1	500 500 500 500	0.6400 0.6380 0.6360 0.6340	0.6760 0.6780 0.6800 0.6820	450 500 485 2000	1 1 1 2
SYNTHAVERSE	4,7800	17:00	9	4.86	-1.65 %	242	4.7800	4.8050	500	34	163	[+]
SVE	4.74 4.86	4.3750 5.3400	17:00 17:00 17:00 17:00	7 51 57 8	4,7800 4,7800 4,7800 4,7800	2 1 1 5	8 200 300 3314	4.7700 4.7650 4.7600 4.7500	4.8100 4.8150 4.8200 4.8350	4475 365 250 748	2 1 1 1
SZAR	0,0985	14:09	500	0.10	0.00 %	110	0.0925	0.0985	25247	1	0	[+]
SZR	0.10 0.10	0.0670 0.1240	09:08 09:00 09:00 15:28	1 25 100 15000	0,0985 0,0955 0,0985 0,0985	1 1 1 1	1000 2000 1000 2000	0.0905 0.0900 0.0880 0.0870	0.0990 0.1040 0.1090 0.1100	23384 1000 1000 24425	1 1 1 3
TALEX	21,8000	09:01	2	21.80	0.00 %	50	20.4000	21.8000	382	0	0	[+]
TLX	21.80 21.80	19.7000 23.8000	09:01 09:01 09:01 09:00	2 2 2 2	21,8000 21,8000 21,8000 21,8000	1 1 1 1	136 1 1 1	19.5000 19.3000 19.0000 18.0000	22.8000 23.0000 23.6000 25.0000	250 19 10 116	1 1 1 2
TAMEX	2,2400	16:48	10	2.14	4.67 %	100	1.9600	2.2400	941	4	8	[+]
TOS	1.94 2.24	1.7200 2.5600	16:47 16:47 15:40 15:03	225 5 600 500	2,2200 2,1400 2,0400 1,9900	3 1 1 1	774 504 700 348	1.9400 1.9100 1.8600 1.8100	2.2600 2.3000 2.3200 2.3800	847 597 1000 32	1 1 1 1
TARCZYNSKI	123,5000	15:54	5	127.00	-2.76 %	41	123.5000	125.0000	2	1	75	[+]
TAR	122.00 127.00	114.5000 139.5000	15:49 15:35 15:34 14:31	4 61 19 1	123,5000 124,5000 124,0000 124,5000	1 1 3 1	357 5 56 4	122.0000 120.5000 120.0000 119.0000	126.0000 126.5000 127.0000 127.5000	16 50 267 2	3 1 4 1
TATRY MOUNTAIN	95,5000	17:00	9	101.00	-5.45 %	17	95.5000	105.0000	157	0	5	[+]
TMR	95.50 105.00	91.0000 111.0000	16:41 16:41 16:38 12:40	1 9 1 2	95,5000 95,5000 102,0000 105,0000	1 1 1 1	25 4 43 1	95.0000 94.0000 88.0000 86.0000	106.0000 107.0000 110.0000 112.0000	189 250 21 30	1 1 1 1
TAURONPE	7,9000	17:04	100	8.47	-6.46 %	54664	7.9000	7.9020	11092	5 082	40 705	[+]
TPE	7.63 8.63	7.6240 9.3160	17:04 17:02 17:02 17:02	135 732 250 111	7,9000 7,9000 7,9000 7,9000	1 1 1 2	1414 1063 159 1296	7.8920 7.8900 7.8880 7.8820	7.9040 7.9100 7.9140 7.9180	2748 4912 2742 5471	1 1 1 2
TAXNET	2,1200	09:46	5	2.12	0.00 %	20	2.1000	2.1200	530	0	0	[+]
TXN	2.12 2.12	1.7000 2.5400	16:14 09:40 14:29 14:29	90 5 5 20	2,1200 2,1200 2,1800 2,2000	1 1 1 1	50 87 348 1000	2.0000 1.8700 1.8500 1.5000	2.3400 2.4200 2.4600 2.4800	46 25 50 100	2 1 1 1
TELEMEDPL	0,8200	15:15	14	0.00	0.00 %	126	0.7700	0.8200	20	0	0	[+]
TMP	0.00 0.00	0.6600 0.9800	14:09 13:19 16:45 15:57	50 85 5 1262	0,8200 0,8150 0,8150 0,7750	1 1 1 1	86 100 100 100	0.7600 0.7500 0.7300 0.7000	0.8500 0.8600 0.8700 0.8800	95 99 150 100	1 1 2 1
TELESTRADA	23,4000	10:11	1	0.00	0.00 %	20	22.6000	23.4000	233	0	0	[+]
TLS	0.00 0.00	18.8000 28.0000	15:04 15:04 14:45 14:05	6 6 88 23	22,8000 22,8000 22,8000 23,4000	1 2 1 1	90 118 113 1	22.4000 21.8000 20.8000 20.4000	23.8000 24.4000 26.2000 28.4000	357 496 250 456	1 1 1 1
TELGAM	0,4010	09:30	30	0.40	0.25 %	560	0.3800	0.4000	500	0	0	[+]
TLG	0.40 0.40	0.3210 0.4810	16:45 16:21 09:09 09:32	26 300 60 30	0,4000 0,3780 0,4030 0,4040	1 1 1 1	214 500 500 500	0.3780 0.3670 0.3660 0.3610	0.4010 0.4030 0.4040 0.4070	1459 1000 1214 500	1 2 1 1
TENDERHUT	6,3400	13:17	2	6.46	-0.94 %	18	6.3400	6.3800	86	0	1	[+]
THG	6.34 6.48	5.8200 7.1000	11:14 11:14 11:14 11:14	164 2 10 20	6,4800 6,4800 6,4600 6,4600	3 1 1 2	324 20 20 131	6.3200 6.3000 6.2800 6.2200	6.4400 6.4600 6.4800 6.5000	5 30 453 25	1 2 2 2
TERMOEXP	21,2000	16:32	1	18.50	14.59 %	55	18.4000	19.7000	51	0	4	[+]
TME	18.50 21.20	14.8000 22.2000	16:32 16:32 16:32 16:31	24 2 38 1	20,4000 20,4000 20,0000 20,0000	1 1 1 1	104 79 104 155	16.6000 15.0000 14.2000 12.5000	21.0000 21.2000 21.8000 22.0000	72 366 100 612	1 3 1 3
TERMOREX	0,7050	14:12	54	0.71	0.00 %	446	0.7050	0.7100	1700	0	0	[+]
TRR	0.71 0.71	0.6400 0.7800	14:12 09:00 13:37 10:15	146 100 1200 295	0,7050 0,7100 0,7050 0,7050	1 2 1 1	500 630 500 500	0.7000 0.6950 0.6900 0.6850	0.7150 0.7200 0.7250 0.7300	500 239150 3498 1668	1 2 3 2
TESGAS	2,3800	09:00	2	2.38	2.15 %	850	2.3000	2.3600	600	0	0	[+]
TSG	2.38 2.38	2.1500 2.6100	15:53 15:35 15:35 14:39	6 199 301 95	2,3300 2,3200 2,3200 2,3300	2 2 2 1	1400 1000 3810 200	2.2800 2.2600 2.2400 2.2300	2.3700 2.3800 2.3900 2.4000	1000 1613 600 1600	1 2 1 2
TEXT	52,6000	17:00	3	51.35	2.53 %	353	52.6000	52.6500	2	68	3 556	[+]
TXT	50.60 53.25	46.2200 56.4500	17:00 17:00 17:00 17:00	2 21 24 2	52,6000 52,6000 52,6000 52,6000	9 2 2 3	597 35 331 585	52.5000 52.4500 52.4000 52.3500	52.7500 52.8500 52.9000 52.9500	6 6 1486 301	2 3 4 2
THEDUST	1,3950	11:00	10	1.40	0.00 %	100	1.2900	1.4000	1000	0	0	[+]
THD	1.40 1.40	1.1200 1.6700	15:00 15:00 11:00 11:00	5 20 146 4	1,3950 1,3950 1,4000 1,4000	1 1 1 1	200 200 200 498	1.2500 1.2300 1.2200 1.2050	1.4450 1.4500 1.4600 1.4800	100 150 100 65	1 1 1 1
TNTPROENR	1,1000	12:08	200	0.00	0.00 %	60	1.0800	PKC	206	0	0	[+]
TNT	0.00 0.00	0.8800 1.3200	11:32 11:06 11:04 11:04	854 1300 10 10	1,1000 1,1000 1,1000 1,1000	2 1 1 1	20 1000 20 20	1.0600 1.0300 0.9900 0.9500	1.0700 1.1000 1.1050 1.1100	480 3146 100 60	1 1 1 2
TORPOL	43,0000	17:00	221	43.80	-1.49 %	420	42.8000	43.0000	379	16	707	[+]
TOR	42.20 44.30	39.4500 48.1500	17:00 17:00 17:00 16:49	266 13 5 45	43,0000 43,0000 43,0000 42,8000	5 3 3 3	1401 1586 159 350	42.7500 42.6000 42.5500 42.5000	43.1000 43.1500 43.2500 43.3000	338 144 99 127	1 1 1 2
TOYA	9,5000	17:00	12	9.40	1.17 %	3744	9.4100	9.5000	4414	62	583	[+]
TOA	9.32 9.54	8.4600 10.3400	17:00 17:00 17:00 17:00	74 100 100 42	9,5000 9,5000 9,5000 9,5000	1 3 2 1	500 2986 44463 380	9.4000 9.3900 9.3700 9.3600	9.5200 9.5300 9.5400 9.5500	380 880 390 800	1 2 2 2
TRAKCJA	2,2000	16:49	250	2.21	-0.90 %	300	2.1850	2.2000	403	23	49	[+]
TRK	2.17 2.21	1.9900 2.4300	16:46 16:14 16:14 15:54	19 500 1000 615	2,2000 2,2050 2,2000 2,1850	6 3 2 1	13771 550 2047 1300	2.1800 2.1750 2.1700 2.1650	2.2050 2.2100 2.2150 2.2200	3074 5595 5270 21200	2 4 2 2
TRANSPOL	3,9700	16:04	2	3.97	1.79 %	67	3.8600	3.9700	374	0	0	[+]
TRN	3.90 3.97	3.5800 4.3600	12:26 09:00 16:14 15:28	7 5 3 30	3,9000 3,9700 3,9000 3,8900	1 1 1 2	1295 80 979 943	3.8500 3.8300 3.8200 3.8100	3.9800 4.0000 4.0800 4.0900	126 1500 500 400	1 1 1 1
TREX	1,2100	15:20	250	1.20	-2.42 %	370	1.1600	1.2200	500	3	3	[+]
TRX	1.19 1.21	0.9600 1.4400	15:20 14:57 14:57 14:57	175 25 1225 250	1,2100 1,2100 1,2000 1,1900	1 2 3 4	110 210 825 490	1.1500 1.1400 1.1300 1.1200	1.2300 1.2400 1.2500 1.2700	2200 4854 1910 200	2 2 2 1
TRUEGAMES	0,3490	09:58	30	0.35	0.00 %	2824	0.3010	0.3470	2069	0	0	[+]
TGS	0.35 0.35	0.2800 0.4180	16:40 16:39 16:39 16:39	166 1331 2099 70	0,3490 0,3000 0,3000 0,3140	2 1 1 1	7000 500 200 4000	0.3000 0.2940 0.2900 0.2880	0.3480 0.3500 0.3580 0.3600	5173 4000 500 23000	2 1 1 1
TSGAMES	82,7000	17:00	4	83.00	-0.24 %	92	82.7000	83.1000	144	13	1 085	[+]
TEN	82.70 84.40	74.7000 91.3000	17:00 17:00 17:00 17:00	20 16 14 36	82,7000 82,7000 82,7000 82,7000	2 5 2 2	180 218 55 87	82.6000 82.5000 82.4000 82.3000	83.2000 83.3000 83.5000 83.6000	99 340 194 57	1 1 3 1
UFGAMES	1,2200	15:53	730	1.22	0.00 %	110	1.1500	1.2200	1058	1	1	[+]
UFG	1.21 1.22	0.9800 1.4600	15:53 09:32 09:25 09:13	100 10 10 300	1,2100 1,2200 1,2200 1,2200	1 2 1 1	100 1150 1500 956	1.1100 1.0700 1.0400 1.0300	1.2300 1.2400 1.2600 1.2700	1000 1420 459 1160	1 3 2 2
ULMA	62,0000	09:01	1	62.00	0.00 %	1	61.0000	62.0000	464	0	0	[+]
ULM	62.00 62.00	56.0000 68.0000	09:00 11:06 09:00 09:01	1 4 1 1	62,0000 62,0000 62,0000 62,0000	1 1 2 2	22 100 76 124	60.0000 59.5000 58.0000 56.5000	63.5000 64.0000 64.5000 65.0000	33 35 11 36	1 1 1 1
ULTGAMES	11,7500	16:30	150	12.05	-2.49 %	267	11.7500	12.0000	131	1	18	[+]
ULG	11.75 12.10	10.8500 13.2500	15:49 15:32 12:59 12:58	200 45 300 24	11,9500 12,0000 12,0500 12,0500	1 1 1 2	85 1 500 115	11.7000 11.5000 11.4000 11.3500	12.0500 12.1000 12.2000 12.2500	1200 1039 991 980	2 2 5 1
UNIBEP	10,2000	16:32	5	9.98	2.20 %	169	10.0500	10.2000	88	4	36	[+]
UNI	9.98 10.20	9.0000 10.9500	16:27 16:10 15:59 14:59	200 50 1 3	10,2000 10,2000 10,0500 10,2000	3 3 2 2	2472 84 2002 52	10.0000 9.9800 9.9600 9.9200	10.2500 10.3000 10.3500 10.4000	27 933 44 562	2 2 3 3
UNICREDIT	284,2000	10:35	18	290.00	0.58 %	7	281.5000	290.0000	27	0	8	[+]
UCG	281.75 290.00	261.0000 319.0000	10:14 09:14 09:00 15:50	6 2 3 1	282,9500 281,7500 290,0000 282,5500	1 1 1 0	10 3 10 0	280.0500 251.0000 180.0000 0.0000	299.9000 302.0000 305.0000 330.0000	69 5 3 3	1 1 1 1
UNIFIED	0,1900	15:28	476	0.00	0.00 %	2000	0.2000	0.2340	3853	0	0	[+]
UFC	0.00 0.00	0.1880 0.2800	15:00 11:07 11:00 11:00	4 2000 4979 3499	0,1900 0,1710 0,1710 0,1710	1 1 1 1	10000 3000 1521 6513	0.1900 0.1800 0.1710 0.1540	0.2360 0.2500 0.2800 0.3000	2998 2000 100 1667	1 1 1 1
UNIMOT	140,0000	17:00	15	140.00	0.43 %	10	139.4000	140.0000	113	1	202	[+]
UNT	137.60 140.60	126.0000 154.0000	17:00 17:00 16:49 16:49	2 1 15 77	140,0000 140,0000 139,8000 139,8000	1 1 1 1	1 43 36 98	139.2000 139.0000 138.4000 137.8000	141.0000 142.4000 142.6000 143.0000	504 441 10 113	2 1 1 2
URTESTE	51,6000	12:41	2	51.60	0.00 %	3	49.4000	51.0000	75	0	0	[+]
URT	51.60 51.60	46.5000 56.6000	12:22 12:22 15:55 15:25	3 1 1 8	51,6000 51,6000 51,6000 52,0000	2 1 1 1	7 1 2 64	49.0000 48.9000 48.8000 48.7000	51.4000 51.6000 52.0000 52.4000	1 20 42 1	1 1 1 1
VAKOMTEK	3,5200	17:00	200	4.38	-16.19 %	8	3.5000	3.5200	1000	60	226	[+]
VKT	3.52 4.44	3.5200 5.2500	17:00 16:44 16:42 16:42	300 636 255 445	3,5200 3,6200 3,5800 3,5200	1 3 1 1	1324 128 40 500	3.4600 3.4200 3.4000 3.3600	3.5600 3.6400 3.7000 3.7800	3364 301 2676 300	1 2 1 1
VARSAV	0,4480	14:02	1000	0.44	1.13 %	5478	0.4270	0.4480	4604	5	2	[+]
VAR	0.44 0.45	0.3560 0.5320	12:44 12:43 12:34 11:35	500 10 3365 10	0,4480 0,4480 0,4440 0,4440	1 1 2 1	50 3628 4500 1000	0.4260 0.4210 0.4200 0.4090	0.4500 0.4520 0.4530 0.4590	4168 8501 47416 580	2 1 1 2
VEE	13,3500	16:49	1	14.30	-3.61 %	82	13.1000	13.4000	187	3	45	[+]
VEE	13.10 14.30	11.4500 17.1500	16:48 16:28 16:28 16:28	1 82 50 40	13,1000 13,1000 13,1000 13,1500	3 1 2 2	175 200 577 228	13.0500 13.0000 12.9500 12.9000	13.4500 13.6500 13.7000 13.8000	205 59 50 323	1 2 1 2
VERBICOM	1,0700	14:56	947	1.06	0.94 %	100	1.0400	1.0700	3825	9	10	[+]
VRB	1.05 1.08	0.8500 1.2700	14:00 12:06 09:24 09:24	53 1890 2610 1694	1,0500 1,0700 1,0800 1,0800	1 1 3 3	100 200 1950 8628	1.0300 1.0200 1.0100 1.0000	1.0800 1.0900 1.1000 1.1100	596 5440 15100 4500	1 3 2 2
VERCOM	114,6000	16:49	15	116.80	-1.88 %	1	115.4000	115.6000	53	7	823	[+]
VRC	114.60 117.00	105.2000 128.4000	16:49 16:49 16:49 16:49	5 6 2 2	114,6000 114,8000 115,0000 115,0000	3 3 5 3	76 75 66 131	114.6000 114.4000 114.2000 114.0000	117.0000 117.8000 118.0000 118.2000	132 11 20 5	3 1 1 2
VIDIS	4,9800	09:00	10	4.98	9.69 %	3	4.2600	4.9600	217	0	0	[+]
VDS	4.98 4.98	4.0000 5.9500	16:43 16:43 15:27 15:27	3 224 1181 228	4,5400 4,4800 4,4000 4,4000	1 1 1 0	159 494 188 0	4.0600 4.0400 3.5000 0.0000	4.9800 5.1500 5.2000 5.2500	132 157 1523 27	1 1 1 1
VIGOSYS	477,0000	17:00	5	470.00	2.58 %	50	475.0000	477.0000	2	0	83	[+]
VGO	450.00 477.00	423.0000 516.0000	16:27 16:27 16:26 16:14	3 3 4 1	475,0000 475,0000 475,0000 475,0000	2 1 1 1	7 13 88 7	460.0000 459.0000 458.0000 457.0000	478.0000 479.0000 480.0000 482.0000	29 11 114 2	2 1 2 1
VINDEXUS	12,0000	16:15	1	11.95	0.42 %	84	11.9000	12.0000	1116	1	15	[+]
VIN	11.85 12.00	10.8000 13.1000	15:43 15:41 14:19 14:19	1 96 1 144	12,0000 11,9000 12,0000 11,9500	5 1 1 1	1141 211 700 211	11.8000 11.7500 11.7000 11.6500	12.2000 12.2500 12.3000 12.3500	3200 30 380 2000	3 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	9250	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 0	25000 50000 160000 0	0.0175 0.0115 0.0105 0.0000	0.0150 0.0175 0.0180 0.0200	9148 953379 12500 88351	1 1 1 3
VIVID	1,1400	17:01	800	1.19	-2.56 %	1646	1.1400	1.1550	1004	1 030	1 184	[+]
VVD	1.09 1.24	1.0750 1.3050	17:00 17:00 17:00 17:00	2554 2000 5446 2090	1,1400 1,1400 1,1400 1,1400	1 2 1 3	987 3300 3000 4730	1.1350 1.1300 1.1200 1.1150	1.1600 1.1700 1.1800 1.1850	9890 13150 10291 1900	3 3 4 2
VOOLT	3,1700	09:02	58	3.17	4.62 %	125	3.0200	3.1200	85	0	0	[+]
VLT	3.17 3.17	2.5400 3.8000	16:32 16:32 16:31 16:17	2 53 239 810	3,0300 3,0300 2,9600 2,9600	1 1 1 2	125 200 1000 1025	3.0100 3.0000 2.9500 2.9300	3.1400 3.1500 3.1600 3.1800	175 500 195 275	2 1 1 2
VOTUM	43,9000	17:00	250	43.70	-1.35 %	50	43.8000	43.9000	3	12	516	[+]
VOT	43.55 44.45	39.3500 48.0500	17:00 17:00 17:00 16:48	20 24 2 30	43,9000 43,9000 43,9000 43,9000	2 4 4 3	174 306 18 405	43.7500 43.6000 43.5500 43.5000	44.0000 44.1000 44.1500 44.2000	45 317 309 1	1 3 3 1
VOXEL	170,0000	17:03	10	170.00	0.00 %	21	169.0000	171.0000	38	6	1 005	[+]
VOX	163.20 170.00	153.0000 187.0000	17:00 17:00 17:00 17:00	383 17 14 80	170,0000 170,0000 170,0000 170,0000	1 1 1 1	13 31 31 31	168.8000 168.6000 168.4000 168.2000	171.2000 171.4000 171.6000 172.2000	31 31 152 40	1 1 2 1
VRFABRIC	2,9900	16:45	5	2.86	2.75 %	80	2.8400	2.9800	1000	17	51	[+]
VFA	2.75 3.08	2.2900 3.4300	16:38 16:38 16:31 16:27	270 900 5 700	2,9000 2,9000 2,9900 2,9000	1 1 1 1	250 30 1600 100	2.8300 2.8200 2.8100 2.7700	2.9900 3.0000 3.0400 3.0700	690 473 500 300	1 2 1 1
VRFACTORY	0,3200	16:33	600	0.34	-6.98 %	33794	0.3160	0.3300	12121	18	6	[+]
VRF	0.32 0.34	0.2760 0.4120	16:27 15:25 14:33 14:32	745 89 500 1000	0,3200 0,3200 0,3200 0,3200	2 1 3 2	1200 4000 1000 9040	0.3140 0.3120 0.3100 0.3060	0.3480 0.3500 0.3560 0.3600	200 15600 200 8655	1 1 1 1
VRGSA	4,3900	17:00	29	4.40	-0.23 %	458	4.3600	4.4000	7263	19	83	[+]
VRG	4.36 4.41	3.9600 4.8400	17:00 16:49 16:06 16:06	48 222 469 531	4,3900 4,3900 4,3900 4,3900	1 1 1 2	300 300 6 310	4.3500 4.3400 4.3100 4.3000	4.4300 4.4400 4.4800 4.4900	1250 10000 400 2000	1 1 1 1
WARIMPEX	2,5000	16:29	50	2.49	-0.79 %	645	2.4600	2.5000	1950	5	14	[+]
WXF	2.43 2.52	2.2500 2.7300	15:25 15:25 13:16 10:48	1116 50 1782 218	2,5000 2,5100 2,5200 2,5200	2 3 6 4	1000 1005 4520 1225	2.4500 2.4400 2.4300 2.4200	2.5300 2.5400 2.5500 2.5700	1000 3000 205 500	1 1 1 1
WASKO	1,7900	09:04	100	1.79	0.00 %	666	1.7450	1.7850	500	0	0	[+]
WAS	1.79 1.79	1.6150 1.9650	17:01 17:00 17:00 17:00	300 342 530 500	1,7900 1,7900 1,7900 1,7900	2 1 2 3	1400 500 1845 1232	1.7400 1.7350 1.7300 1.7250	1.7900 1.7950 1.8000 1.8050	5809 2750 6120 5020	3 2 5 2
WAWEL	670,0000	17:00	3	666.00	0.90 %	6	670.0000	672.0000	14	0	55	[+]
WWL	658.00 670.00	600.0000 732.0000	17:00 17:00 17:00 17:00	2 5 2 18	670,0000 670,0000 670,0000 670,0000	2 1 1 2	10 15 3 16	658.0000 656.0000 652.0000 650.0000	674.0000 676.0000 678.0000 680.0000	1 22 5 200	1 5 1 6
WERTHHOLZ	0,2200	15:19	7190	0.00	0.00 %	5100	0.1860	0.2200	37122	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	15:14 15:03 14:44 15:23	50 232 50 4753	0,2200 0,2200 0,2180 0,2180	1 1 2 1	106 300 4599 1800	0.1850 0.1800 0.1780 0.1770	0.2360 0.2380 0.2700 0.3160	13386 7750 2222 9000	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.5450 0.5500 0.5800 0.6100	2500 5000 300 5600	1 1 1 1
WIELTON	6,7300	17:00	44	6.67	0.75 %	450	6.6900	6.7300	1739	71	479	[+]
WLT	6.64 6.82	6.0100 7.3300	16:43 16:41 16:27 16:24	1200 10 375 285	6,7200 6,7000 6,7000 6,7000	3 1 2 6	4409 8 1008 7687	6.6800 6.6700 6.6600 6.6500	6.7400 6.7500 6.7600 6.7700	810 428 2071 120	3 3 3 2
WIERZYCL	0,5300	16:49	20	0.53	-2.21 %	50	0.5240	0.5300	132	1	1	[+]
WRL	0.51 0.54	0.4240 0.6360	11:40 11:04 10:43 10:43	24 24 732 120	0,5300 0,5400 0,5060 0,5100	4 1 2 2	6268 400 679 2300	0.5100 0.5080 0.5060 0.5040	0.5440 0.5460 0.5480 0.5580	450 545 3068 200	1 2 2 1
WIKANA	7,2000	14:29	1	0.00	0.00 %	430	7.0000	7.2000	3445	0	0	[+]
WIK	0.00 0.00	6.5000 7.9000	13:56 13:56 12:32 11:54	18 10 600 1430	6,9000 6,9000 6,9500 6,9500	2 1 1 1	1155 30 30 30	6.9000 6.8500 6.8000 6.7500	7.4000 7.5000 8.0000 8.2000	99 3650 110 1685	1 1 1 2
WIRTUALNA	65,3000	17:00	15	66.90	-1.66 %	771	65.3000	66.1000	269	17	1 129	[+]
WPL	65.20 66.90	60.3000 73.5000	17:00 17:00 17:00 17:00	40 1 34 11	65,3000 65,3000 65,3000 65,3000	3 6 36 5	148 301 4887 486	65.2000 65.1000 65.0000 64.9000	66.2000 66.4000 66.5000 66.6000	100 30 442 371	1 1 4 3
WITTCHEN	16,7200	17:00	10	16.76	-0.36 %	424	16.7000	16.7800	6574	17	285	[+]
WTN	16.52 16.78	15.1000 18.4200	17:00 17:00 16:48 16:48	490 10 32 168	16,7200 16,7200 16,7800 16,7800	1 2 2 31	16 189 256 3733	16.6400 16.5600 16.5200 16.5000	16.8000 16.8800 16.9000 16.9200	70 401 2 694	1 1 1 4
WOODPCKR	3,1700	16:27	8	3.11	1.93 %	115	3.1700	3.2200	18	4	12	[+]
WPR	3.11 3.25	2.8000 3.4200	16:01 16:01 13:56 13:27	3 10 577 412	3,2200 3,2200 3,1700 3,1700	1 3 1 1	5 1117 500 15	3.1300 3.1100 3.0500 3.0400	3.2500 3.3000 3.3100 3.3200	3885 15 100 100	4 1 1 1
XBSPROLOG	89,0000	16:08	1	89.00	-0.56 %	24	89.0000	92.0000	37	0	4	[+]
XBS	89.00 90.00	71.5000 106.0000	16:08 15:31 14:31 13:07	1 1 1 3	89,0000 89,0000 89,0000 90,0000	1 3 3 2	3 23 47 33	88.0000 87.0000 86.5000 86.0000	92.5000 93.0000 95.0000 98.0000	200 72 58 50	2 2 2 1
XPLUS	3,3800	16:28	1	3.39	-0.29 %	97	3.3400	3.3800	191	2	8	[+]
XPL	3.34 3.40	3.0600 3.7200	16:28 13:51 13:45 12:03	89 5 3 5	3,3700 3,3700 3,3400 3,3700	1 1 1 1	758 1198 54 1500	3.3300 3.3200 3.3100 3.3000	3.3900 3.4000 3.4100 3.4200	1055 2751 345 416	1 2 1 1
XTB	76,8800	17:00	299	77.00	-0.16 %	170	76.7400	76.8800	3872	181	13 886	[+]
XTB	75.68 77.70	69.3000 84.7000	17:00 17:00 17:00 17:00	207 14 29 164	76,8800 76,8800 76,8800 76,8800	1 1 3 1	3 120 386 45	76.7200 76.7000 76.6600 76.6200	76.9000 76.9200 76.9400 76.9600	304 1804 3 378	2 2 1 2
XTPL	81,4000	17:00	25	81.50	0.87 %	1	81.0000	81.4000	53	1	45	[+]
XTP	79.50 82.40	73.4000 89.6000	16:48 16:39 16:33 16:33	2 1 1 23	80,0000 81,5000 81,5000 81,5000	1 2 2 1	8 3 71 45	80.0000 79.1000 79.0000 78.5000	81.5000 81.6000 81.8000 82.0000	51 40 1 20	2 1 1 2
YARRL	7,9000	17:00	25	8.00	-1.25 %	3	7.8800	7.9000	206	8	60	[+]
YRL	7.80 8.14	7.2000 8.8000	17:00 16:14 15:40 14:47	70 30 200 2	7,9000 7,9600 8,0000 8,0000	4 3 2 2	240 1065 575 155	7.8200 7.8000 7.7400 7.7200	7.9600 8.0000 8.1200 8.1400	30 4507 180 224	1 1 3 1
ZABKA	21,6400	17:02	47	21.80	-0.73 %	3099	21.6300	21.6400	971	1 338	28 994	[+]
ZAB	21.45 21.95	19.6200 23.9800	17:00 17:00 17:00 17:00	1389 800 1829 7	21,6400 21,6400 21,6400 21,6400	3 2 2 2	352 2812 4681 1236	21.6200 21.6100 21.6000 21.5900	21.6600 21.6700 21.6800 21.6900	4921 2432 2852 1166	2 3 1 1
ZAMET	0,8000	17:00	100	0.80	-0.99 %	137	0.7980	0.8000	28559	3	2	[+]
ZMT	0.80 0.80	0.7200 0.8800	16:33 15:24 13:17 11:18	100 350 160 65	0,8000 0,8000 0,8000 0,8000	1 1 3 2	55 100 123 157	0.7960 0.7940 0.7920 0.7900	0.8080 0.8140 0.8160 0.8180	1198 2000 1017 12200	1 1 2 2
ZENERIS	4,2900	09:11	4	4.29	0.94 %	3	4.1900	4.2900	10	0	0	[+]
ZEN	4.29 4.29	3.4400 5.1400	16:27 16:27 16:27 16:27	17 10 3 240	4,2500 4,2500 4,2500 4,2400	1 1 1 1	20 3 6 10	4.1400 4.1200 4.1100 4.1000	4.3000 4.3500 4.3600 4.3700	130 10 15 10	3 1 2 1
ZEPAK	21,6000	17:00	208	21.50	-1.37 %	224	21.6000	21.7000	497	10	215	[+]
ZEP	21.30 21.90	19.3600 23.6500	17:00 17:00 17:00 17:00	192 10 1 1	21,6000 21,6000 21,6000 21,6000	1 1 1 4	1 100 25 1183	21.5500 21.5000 21.4500 21.4000	21.7500 21.8000 21.8500 21.9000	2 1327 2155 746	2 3 7 5
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	5000	0.0800	PKC	266836	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 1 2	642 2000 4319 4000	0.0700 0.0620 0.0600 0.0560	0.0500 0.0600 0.0620 0.0696	89 100000 80000 1500	1 1 1 1
ZREMB	7,8600	16:46	6	7.70	2.08 %	3	7.7400	7.8400	3	11	88	[+]
ZRE	7.70 7.90	6.9300 8.4700	16:46 16:46 16:46 16:46	2 279 639 255	7,7200 7,8600 7,8500 7,8500	1 1 3 6	3 3 11 6600	7.7300 7.7200 7.7100 7.7000	7.8500 7.8600 7.8700 7.8800	5 965 250 690	1 1 1 1
ZUE	9,9000	17:00	53	9.60	1.64 %	71	9.7000	9.9000	49	5	52	[+]
ZUE	9.60 9.92	8.6400 10.5500	17:00 17:00 17:00 17:00	2 2 4 4	9,9000 9,9000 9,9000 9,9000	3 2 1 1	3096 8 4 198	9.6800 9.6600 9.6400 9.6200	9.9200 9.9400 9.9600 9.9800	261 101 281 112	1 1 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	103939.7	-0.80%	17:09
WIG20	2770.4	-0.84%	17:09
WIG20 Fut	2778.0	-1.10%	17:04
WIG20USD	761.8	-0.55%	17:15
mWIG40	7704.4	-1.03%	17:09
sWIG80	29281.3	+0.19%	17:09

Notowania Świat
S&P500	6460.3	-0.64%	08-29
Nasdaq	21455.5	-1.15%	08-29
Nikkei	42188.8	-1.24%	8:45
DAX	24023.1	+0.51%	17:31
Ropa WTI	64.7	+1.00%	18:53
Złoto	3477.1	+0.72%	18:53

Notowania Waluty
EUR/PLN	4.26058	-0.06%	18:53
CHF/PLN	4.54306	-0.24%	18:53
USD/PLN	3.64040	-0.10%	18:53
EUR/USD	1.17036	+0.04%	18:53
GBP/USD	1.35443	+0.22%	18:53
USD/JPY	147.234	+0.18%	18:52

Forum
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
SIMFABRIC	2.13	21.15%
RAEN	0.59	9.26%
ORCOGROUP	4.50	8.17%
NEXITY	2.10	7.69%
PATENTUS	3.70	5.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.48	-20.98%
POLTREG	26.30	-9.31%
FMG	96.40	-8.63%
AIGAMES	1.10	-7.95%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		54 Spółek
Spada:		174 Spółek
Obrót:		1,434,545,314 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