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	17:00	3	2.46	0.82 %	131	2.4500	2.4700	3941	6	14	[+]
06N	2.40 2.48	2.2200 2.7000	17:00 16:14 16:12 16:12	50 2500 1163 777	2,4500 2,4100 2,4100 2,4100	2 2 2 4	1462 699 692 1177	2.4100 2.4000 2.3900 2.3800	2.4800 2.4900 2.5000 2.5100	3610 1505 5457 360	4 4 9 3
11B	188,0000	17:01	10	188.00	-1.92 %	53	184.0000	185.0000	191	10	1 825	[+]
11B	183.80 189.30	169.2000 206.8000	17:00 17:00 17:00 17:00	24 3 3 4	188,0000 188,0000 188,0000 188,0000	1 3 1 3	11 52 14 8	183.8000 183.7000 183.6000 183.5000	185.4000 185.9000 186.0000 186.2000	8 116 134 25	1 2 1 1
1SOLUTION	0,0978	17:00	744	0.10	-0.41 %	1897	0.0942	0.0972	2290	55	5	[+]
ONE	0.09 0.10	0.0684 0.1265	17:00 16:42 16:30 16:29	498 3000 2 6758	0,0978 0,0976 0,0976 0,0968	1 1 2 2	1000 2000 18412 20980	0.0940 0.0936 0.0934 0.0932	0.0974 0.0976 0.0978 0.0980	4470 25873 15288 1000	1 1 3 1
3RGAMES	0,9180	17:00	1	0.94	-2.78 %	7932	0.8900	0.9100	877	70	64	[+]
3RG	0.88 0.94	0.8440 1.0250	17:00 17:00 16:48 16:48	5 10 12 4	0,9180 0,9180 0,9180 0,9080	1 1 1 2	500 500 417 2533	0.8760 0.8740 0.8720 0.8680	0.9120 0.9140 0.9200 0.9260	254 1005 3000 2279	2 1 1 2
4MASS	4,4400	17:00	10	4.43	-1.81 %	74	4.3500	4.4350	10	15	66	[+]
4MS	4.35 4.47	3.9900 4.8700	16:48 16:48 16:48 16:46	1 12 147 301	4,4400 4,4300 4,4100 4,4100	2 2 2 2	321 1000 1000 1095	4.3450 4.3200 4.3150 4.3100	4.4450 4.4500 4.4600 4.4650	7024 1020 1010 850	3 2 2 1
4MOBILITY	1,2100	16:24	9	1.22	2.46 %	8	1.2800	1.2900	50	2	3	[+]
4MB	1.22 1.46	0.9800 1.4600	16:23 16:22 14:26 13:25	3 10 50 102	1,2100 1,2400 1,2700 1,1700	1 1 1 1	50 275 50 1000	1.2300 1.2200 1.2100 1.1800	1.3000 1.3800 1.3900 1.4000	441 50 50 3000	1 1 1 1
7FIT	8,3500	14:24	74	8.00	-3.12 %	22	7.7500	8.0000	44	0	0	[+]
7FT	7.75 8.00	6.4000 9.6000	16:45 16:33 16:33 16:08	2 1 11 250	8,3500 8,3500 8,2000 7,7500	1 1 1 1	261 2 50 26	7.7000 7.5500 7.4500 7.2500	8.0500 8.4000 8.7500 8.8000	249 274 11 300	1 1 1 1
7LEVELS	7,5000	16:27	1	0.00	0.00 %	139	7.2000	7.7000	130	0	0	[+]
7LV	0.00 0.00	6.0000 9.0000	09:00 09:28 09:00 09:00	2 11 2 52	8,0000 7,5000 8,0000 8,0000	1 1 1 1	295 10 100 10	7.0000 6.5000 6.2000 0.1000	13.0000 15.7000 40.0000 50.0000	1855 169 180 150	1 1 1 1
ABAK	4,8000	11:07	100	5.00	-4.00 %	500	4.6000	4.8000	553	1	2	[+]
ABK	4.80 5.00	4.0000 6.0000	10:28 10:28 10:28 10:28	85 12 3 495	4,4000 4,5000 4,6000 4,6000	1 2 2 1	100 155 174 198	4.5800 4.4000 4.0000 3.5200	5.4000 5.4500 700.0000 0.0000	538 390 16 0	1 1 1 0
ABPL	97,0000	17:00	475	96.60	-0.10 %	40	96.1000	96.9000	89	2	211	[+]
ABE	95.10 97.00	87.0000 106.2000	17:00 16:46 16:43 16:36	100 9 26 3	97,0000 97,0000 97,0000 97,0000	1 1 1 2	42 50 39 48	96.0000 95.7000 95.4000 95.3000	97.0000 97.1000 97.5000 97.7000	679 11 20 15	3 1 1 1
ABSINVEST	0,6150	10:39	20	0.65	-0.76 %	900	0.6150	0.6500	2277	2	1	[+]
AIN	0.62 0.65	0.5200 0.7700	09:04 14:44 11:03 09:31	20 220 100 750	0,6150 0,5900 0,6200 0,5900	1 4 8 5	950 39305 37520 35000	0.6050 0.6000 0.5950 0.5900	0.6550 0.6600 0.6650 0.6700	5450 13451 680 197	2 1 2 1
ACAUTOGAZ	25,9000	16:25	50	25.60	-1.16 %	193	25.6000	25.8000	262	2	57	[+]
ACG	25.40 25.90	23.1000 28.1000	16:21 16:19 16:17 16:38	3 1 20 14	25,9000 25,9000 25,9000 26,1000	1 4 6 4	100 539 743 171	25.5000 25.4000 25.3000 25.2000	25.9000 26.0000 26.3000 26.4000	200 554 108 150	2 1 1 2
ACTION	26,3000	16:38	8	26.25	0.76 %	20	26.4500	26.5000	2829	4	109	[+]
ACT	26.05 26.50	23.6500 28.8500	16:38 16:35 16:35 16:35	2 1 1 88	26,3000 26,2000 26,2000 26,2000	4 6 6 5	20 43 210 20	26.4000 26.3500 26.3000 26.2500	26.5500 26.6000 26.6500 26.7000	20 20 20 40	1 6 8 2
ADATEX	0,2960	13:45	493	0.27	0.74 %	1000	0.2580	0.2710	1020	1	0	[+]
ADX	0.27 0.28	0.2160 0.3220	13:45 13:45 13:45 14:47	200 47 60 100	0,2940 0,2810 0,2750 0,2750	2 1 1 1	140 850 150 600	0.2570 0.2560 0.2550 0.2540	0.2720 0.2740 0.2750 0.2880	4885 11000 2057 100	1 1 2 1
ADIUVO	0,8000	16:16	1	0.80	0.50 %	500	0.7900	0.8000	2691	15	12	[+]
ADV	0.77 0.80	0.7180 0.8740	16:15 17:00 16:48 16:48	2000 80 5 295	0,7800 0,8020 0,8000 0,7660	1 1 2 1	3000 1198 3685 983	0.7800 0.7740 0.7720 0.7700	0.8200 0.8400 0.8460 0.8540	490 4330 2725 1370	1 2 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36665	0.0350	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 0 0	200 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.0350 0.0400 0.0495 0.0500	45309 20133 200 45216	2 1 1 3
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	1.3000 1.4000 1.5000 1.9500	100 100 293 1687	1 1 4 1
AGORA	9,2600	17:00	15000	9.30	3.23 %	48	9.4600	9.5800	281	30	286	[+]
AGO	9.30 9.70	8.3800 10.2000	16:49 16:48 16:47 16:47	350 150 800 200	9,2600 9,2400 9,2600 9,2600	1 3 2 3	200 540 2340 422	9.4400 9.4200 9.3400 9.3200	9.6000 9.6400 9.6600 9.6800	706 200 414 247	1 1 5 2
AGROLIGA	25,0000	16:01	5	24.40	0.82 %	87	23.0000	24.6000	242	0	10	[+]
AGL	24.40 24.60	19.6000 29.2000	16:01 14:23 13:22 13:22	20 10 24 1	25,0000 22,4000 21,8000 22,0000	2 1 1 2	220 20 20 30	22.4000 22.2000 22.0000 21.8000	25.2000 25.4000 25.6000 25.8000	140 20 19 35	2 1 1 2
AGROTON	6,0000	17:00	100	5.98	9.82 %	103	6.2200	6.2600	398	30	186	[+]
AGT	5.98 6.26	5.4000 6.5600	17:00 17:00 17:00 17:00	150 150 110 40	6,0000 6,0000 6,0000 6,0000	1 1 2 1	170 390 439 700	6.1200 6.1000 6.0600 6.0400	6.2800 6.3000 6.3800 6.4000	500 119 646 700	1 2 3 2
AIGAMES	0,9480	17:00	11	0.94	-0.62 %	90	0.9380	0.9640	424	2	2	[+]
ALG	0.94 0.96	0.8500 1.0350	17:00 14:29 14:28 14:13	12 950 50 200	0,9000 0,8780 0,8920 0,8920	1 1 2 1	1000 1000 4500 5533	0.9300 0.9200 0.9020 0.9000	0.9660 0.9680 0.9720 0.9800	1444 1224 1268 10866	1 1 1 1
AILLERON	18,8000	17:03	60	18.54	0.98 %	50	18.5000	18.5800	55	4	71	[+]
ALL	18.32 18.60	16.7000 20.3500	17:00 17:00 16:20 16:16	30 6 3 12	18,8000 18,8000 18,8000 18,8000	2 1 3 2	293 25 313 102	18.4400 18.4200 18.4000 18.3600	18.6000 18.6200 18.8000 18.8400	6194 104 1 190	1 1 1 2
AIRWAY	0,4440	17:03	844	0.44	-2.22 %	900	0.4300	0.4395	9798	686	297	[+]
AWM	0.42 0.44	0.3960 0.4840	17:01 17:01 17:00 17:00	6156 8844 500 485	0,4440 0,4440 0,4440 0,4440	1 1 1 1	2000 2520 7000 500	0.4290 0.4285 0.4280 0.4270	0.4400 0.4415 0.4450 0.4460	315740 10000 7000 4637	1 1 2 1
AITON	0,4760	13:17	200	0.48	2.35 %	70	0.4400	0.4700	2000	6	3	[+]
AIT	0.44 0.48	0.3800 0.5700	12:36 09:53 09:53 09:49	50 500 300 20	0,4560 0,4760 0,4750 0,4560	1 1 1 1	3000 1155 200 2225	0.4380 0.4360 0.4330 0.4280	0.4780 0.4790 0.4800 0.4830	200 2177 40600 200	1 1 2 1
AKCEPTFIN	0,2000	11:00	20	0.21	0.00 %	200	0.1900	0.2100	6690	0	0	[+]
AFC	0.21 0.21	0.1680 0.2520	11:00 11:00 11:00 11:00	20 20 20 20	0,2000 0,2000 0,2000 0,2000	1 1 1 1	200 200 200 1000	0.1800 0.1700 0.1600 0.1500	0.2200 0.2300 0.2500 0.2600	200 200 1351 200	1 1 2 1
ALIOR	114,0000	17:00	841	115.60	-0.52 %	21	114.9500	115.0000	3203	242	27 827	[+]
ALR	113.65 116.40	104.0500 127.1500	17:00 17:00 17:00 17:00	636 157 1 1	114,0000 114,0000 114,0000 114,0000	1 1 2 2	485 69 146 139	114.9000 114.8000 114.7500 114.7000	115.0500 115.1000 115.1500 115.2000	315 1255 521 901	2 2 1 4
ALLEGRO	37,2750	17:00	1648	37.77	-1.31 %	2456	37.2850	37.2900	6450	1 736	64 982	[+]
ALE	37.10 37.89	33.9900 41.5400	17:00 17:00 17:00 17:00	1302 50 50 81	37,2750 37,2750 37,2750 37,2750	1 1 1 1	1862 1031 696 5064	37.2800 37.2650 37.2450 37.2350	37.3000 37.3050 37.3150 37.3350	1736 9190 1301 1736	1 2 1 1
ALTA	2,0500	17:00	63	2.07	1.97 %	140	2.0300	2.0700	1138	1	3	[+]
AAT	2.03 2.08	1.8650 2.2700	15:00 13:44 13:44 13:44	6 10 110 2930	2,1500 2,1500 2,0800 2,0700	4 3 1 1	3554 8359 6 4000	2.0100 2.0000 1.9800 1.9700	2.0800 2.0900 2.1000 2.1200	1757 781 3572 1722	1 1 1 1
ALTUSTFI	1,9400	14:59	389	1.94	-2.78 %	90	1.9200	1.9450	600	1	3	[+]
ALI	1.92 1.94	1.7500 2.1300	14:59 10:58 09:47 09:37	111 60 148 6	1,9400 1,9200 1,9000 1,9200	1 1 1 1	20 20 20 20	1.9000 1.8950 1.8900 1.8800	1.9800 2.0000 2.0400 2.0500	6064 500 1000 2746	1 1 1 1
AMBRA	20,9500	16:49	1	21.00	-0.24 %	65	20.8000	20.9500	9	6	121	[+]
AMB	20.75 21.00	18.9000 23.1000	16:43 16:43 16:43 16:42	30 25 26 34	21,0000 21,0000 21,0000 21,0000	4 12 8 6	1622 434 110 306	20.7500 20.7000 20.6500 20.6000	21.0000 21.0500 21.1000 21.1500	778 504 534 185	5 3 8 3
AMICA	56,8000	17:00	180	56.60	0.00 %	8	56.7000	56.8000	27	1	38	[+]
AMC	56.60 57.40	51.0000 62.2000	17:00 15:58 15:58 15:58	20 2 1 1	56,8000 57,3000 57,3000 57,3000	4 6 2 7	81 201 51 186	56.6000 56.5000 56.4000 56.2000	57.0000 57.1000 57.2000 57.3000	100 302 1 448	1 1 1 6
AMREST	14,3000	17:00	120	14.50	1.24 %	250	14.5400	14.6400	85	59	862	[+]
EAT	14.48 14.78	13.0600 15.9400	17:00 17:00 17:00 17:00	21 82 306 7	14,3000 14,3000 14,3000 14,3000	6 3 1 1	9539 3531 100 150	14.5000 14.4600 14.4200 14.4000	14.6600 14.6800 14.7000 14.7400	1000 1137 1000 100	1 2 1 1
ANALIZY	22,6000	11:33	3	0.00	0.00 %	77	22.6000	23.8000	59	0	0	[+]
AOL	0.00 0.00	18.1000 27.0000	16:31 13:31 15:00 15:00	11 68 5 17	22,4000 23,8000 22,4000 23,0000	1 1 2 1	1 60 90 62	22.4000 22.2000 22.0000 21.8000	24.0000 24.2000 25.0000 27.6000	88 85 131 10	3 1 2 1
ANSWEAR	28,1500	16:48	927	27.75	-1.44 %	480	27.2500	27.4500	300	28	778	[+]
ANR	27.30 28.00	25.0000 30.5000	16:48 16:48 16:45 16:41	200 8 35 150	28,1500 28,1500 28,3500 28,2000	4 5 4 5	414 2402 2804 214	27.2000 27.1000 27.0500 27.0000	27.5000 27.6000 27.6500 27.8000	231 689 390 185	1 1 1 2
APANET	0,9650	15:00	50	1.20	1.69 %	10	1.1900	PKC	10	1	1	[+]
APA	1.20 1.20	0.9600 1.4400	15:00 15:00 15:00 15:00	78 10 70 70	0,9650 0,9650 0,9650 0,9650	1 2 1 2	648 1500 70 1223	1.0100 1.0000 0.9700 0.9650	1.2000 1.2100 1.2300 1.2400	4251 200 1980 200	1 1 1 1
APATOR	21,0000	17:03	261	21.15	1.65 %	232	21.4000	21.5000	1648	16	337	[+]
APT	20.95 21.50	19.0400 23.2500	17:03 17:03 17:00 17:00	67 122 327 12	21,0000 21,0000 21,0000 21,0000	2 1 2 2	84 200 103 385	21.3500 21.3000 21.2000 21.1500	21.6000 21.7000 21.7500 21.8000	100 146 70 590	1 2 1 2
APIS	0,0220	15:03	24847	0.02	-6.52 %	170233	0.0215	0.0215	8597	73	2	[+]
ASA	0.02 0.02	0.0165 0.0295	15:00 11:00 15:07 15:00	5153 4 32347 3801	0,0220 0,0230 0,0230 0,0230	5 3 3 3	279268 294311 189000 45895	0.0210 0.0205 0.0200 0.0180	0.0230 0.0235 0.0240 0.0245	183733 75000 74800 199900	3 1 3 2
APLISENS	18,7500	17:00	2	18.75	0.00 %	5	18.6000	18.7500	991	0	5	[+]
APN	18.60 18.75	16.9000 20.6000	16:27 17:00 14:21 14:19	27 2 43 5	18,7500 18,8000 18,2000 18,4000	2 1 3 3	84 29 117 342	18.3000 18.2500 18.2000 18.0500	18.8000 18.9000 19.1000 19.1500	5023 5 3 78	1 1 1 1
APOLLO	0,6200	15:03	707	0.62	-6.47 %	50	0.6000	0.6500	720	0	0	[+]
APC	0.62 0.65	0.4960 0.7400	15:00 15:00 15:07 15:07	100 399 900 100	0,6200 0,6200 0,6150 0,6150	1 1 1 1	910 1230 962 1299	0.5500 0.5250 0.5200 0.4860	0.6750 0.6800 0.6950 0.7000	984 984 200 715	1 1 1 1
APS	8,5500	17:00	1	8.55	1.17 %	150	8.2500	8.6500	394	0	3	[+]
APS	8.55 8.65	6.8500 10.2000	14:07 10:42 17:00 16:47	2 2 1 2	8,7500 8,7500 8,7500 8,7500	3 1 1 2	471 170 170 270	8.2000 8.1500 8.1000 8.0500	8.7000 8.8000 8.9000 9.0000	581 1000 1000 2128	1 1 1 3
APSENERGY	2,9400	17:00	10	3.03	-5.28 %	1093	2.8700	2.9700	111	3	8	[+]
APE	2.87 3.03	2.7300 3.3300	17:00 16:46 16:46 17:00	20 864 140 1761	2,9400 2,8700 2,8700 3,0000	1 1 1 1	2623 40 24 180	2.8600 2.8500 2.8300 2.8200	2.9800 2.9900 3.0000 3.0200	39 40 2500 40	1 1 1 1
AQUABB	15,4000	09:18	2	15.00	0.00 %	5	14.6000	15.0000	186	0	0	[+]
AQU	15.00 15.00	12.0000 18.0000	12:31 12:30 12:30 12:30	10 2 1 5	15,2000 15,4000 15,4000 15,4000	2 1 1 2	35 10 5 55	14.3000 14.0000 13.4000 13.2000	15.4000 15.5000 15.7000 15.9000	8 5 10 5	1 1 1 1
AQUAPOZ	10,7000	09:00	2	10.70	0.00 %	6	10.3000	10.6000	190	0	0	[+]
AQA	10.70 10.70	8.6000 12.8000	09:00 09:00 09:00 09:33	2 2 2 2	10,7000 10,7000 10,7000 10,6000	1 1 1 0	200 180 149 0	10.1000 8.6000 8.3000 0.0000	10.7000 12.6000 15.9000 17.2000	185 136 188 297	2 1 1 1
ARCHICOM	48,2000	17:00	8	48.20	0.62 %	981	48.0000	48.3000	1	1	65	[+]
ARH	47.00 48.50	43.4000 53.0000	17:00 17:00 16:31 16:28	25 17 4 71	47,5000 47,5000 46,8000 46,6000	1 2 1 3	64 105 222 430	47.4000 47.2000 47.1000 47.0000	48.5000 48.6000 48.9000 50.0000	13 24 33 34	1 1 1 1
ARCTIC	10,6000	17:00	150	10.90	-1.66 %	600	10.5600	10.6600	360	42	447	[+]
ATC	10.50 10.92	9.8100 11.9800	17:00 17:00 17:00 17:00	9 24 8 51	10,6000 10,6000 10,6000 10,6000	1 5 18 6	500 820 3562 371	10.5400 10.5200 10.5000 10.4800	10.6800 10.7000 10.7200 10.7400	204 118 41 1149	2 1 1 2
ARTGAMES	0,4640	17:00	1	0.46	0.00 %	450	0.4360	0.4600	400	3	1	[+]
ARG	0.46 0.46	0.3700 0.5500	16:26 12:14 11:26 11:22	53 410 290 600	0,4500 0,4680 0,4680 0,4680	1 1 1 1	800 1444 200 600	0.4340 0.4320 0.4300 0.4280	0.4620 0.4640 0.4700 0.4760	1761 52 100 513	1 1 1 1
ARTIFEX	15,1000	16:19	698	14.90	-0.54 %	128	14.7200	14.8200	365	12	173	[+]
ART	14.42 14.90	13.4200 16.3800	16:05 16:46 16:29 16:04	2 3 20 1	15,1000 15,3000 15,2200 15,2200	1 1 1 1	441 500 300 102	14.7000 14.6200 14.6000 14.5800	14.8600 14.8800 14.9000 15.0000	628 167 157 150	2 1 1 1
ASBIS	27,7600	17:00	1	28.80	0.07 %	316	28.5400	28.6000	4	88	2 522	[+]
ASB	28.40 29.28	25.9200 31.6800	17:00 17:00 17:00 17:00	1 100 1 1	27,7600 27,7600 27,7600 27,7600	2 1 8 1	230 20 5469 2	28.5000 28.4200 28.4000 28.3800	28.6200 28.6400 28.6600 28.8000	10324 1000 174 50	2 1 2 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2246	PKC	PKC	25753	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	0.2000 0.2400 0.2640 0.2740	1800 11000 2640 5000	1 2 1 1
ASSECOBS	90,2000	17:01	3	88.00	-2.48 %	1000	86.0000	86.6000	67	2	147	[+]
ABS	85.20 88.20	79.2000 96.8000	16:30 16:21 16:00 17:00	4 3 1 32	90,2000 89,8000 90,2000 87,0000	2 4 5 2	21 269 224 407	85.4000 85.2000 85.0000 84.2000	86.8000 87.0000 87.4000 87.6000	26 50 1 2019	2 1 1 1
ASSECOPOL	209,6000	17:00	1	196.00	-1.93 %	28	192.7000	192.8000	84	88	17 047	[+]
ACP	191.10 199.50	176.4000 215.6000	17:00 17:00 17:00 17:00	31 25 4 288	209,6000 209,6000 209,6000 209,6000	2 2 2 2	2244 935 7 525	192.6000 192.5000 192.3000 192.2000	193.2000 193.3000 193.5000 193.6000	330 1159 720 607	2 2 3 1
ASSECOSEE	76,9000	17:00	923	76.20	-1.05 %	15	75.3000	75.4000	198	2	178	[+]
ASE	75.30 78.00	68.6000 83.8000	16:41 16:35 16:17 16:01	1 14 1 1	76,6000 76,6000 76,5000 76,6000	1 14 1 1	2 100 1 2	75.2000 75.0000 74.9000 74.8000	75.5000 75.8000 76.3000 76.5000	10 165 2 5	1 1 1 1
ASTARTA	52,0000	17:01	100	51.00	3.61 %	7	51.5000	51.6000	56	16	835	[+]
AST	51.00 53.80	45.9000 56.1000	17:01 17:01 17:00 17:00	621 76 53 409	52,0000 52,0000 52,0000 52,0000	2 2 3 6	183 60 218 572	51.3000 51.2000 51.1000 51.0000	52.0000 52.2000 52.4000 52.8000	850 330 41 150	1 2 1 1
ASTRO	0,0935	11:00	600	0.00	0.00 %	21222	0.0855	0.0935	934	0	0	[+]
ASR	0.00 0.00	0.0655 0.1210	11:00 12:02 11:00 11:00	116 725 109 250	0,0935 0,0945 0,0945 0,0945	2 1 1 0	10200 11620 1 0	0.0850 0.0680 0.0400 0.0000	0.0940 0.0950 0.0990 0.0995	7000 15000 3540 15888	1 1 1 1
ATAL	57,9000	17:00	30	60.10	1.85 %	69	60.1000	60.5000	2367	23	1 398	[+]
1AT	59.50 60.50	54.1000 66.1000	17:00 17:00 17:00 16:49	40 1 66 20	57,9000 57,9000 57,9000 57,8000	3 3 2 2	261 20 157 236	60.0000 59.8000 59.7000 59.6000	60.6000 60.7000 60.8000 60.9000	160 135 31 68	3 2 2 3
ATCCARGO	16,9500	17:00	4	16.55	-3.85 %	7	16.1000	16.2000	100	5	90	[+]
ATA	16.00 16.85	13.2500 19.8500	17:00 17:00 16:34 14:36	107 189 195 135	16,9500 16,9500 16,9500 17,1000	3 2 1 1	189 100 1000 1000	16.0000 15.9500 15.9000 15.7000	16.2500 16.3000 16.3500 16.4000	263 200 300 2460	2 4 1 7
ATENDE	3,3000	16:34	305	3.34	0.00 %	1153	3.3000	3.3500	818	18	60	[+]
ATD	3.28 3.40	3.0100 3.6700	16:16 16:41 16:38 16:23	54 6 30 1110	3,2800 3,2000 3,2000 3,2000	4 2 2 1	3700 1523 3150 500	3.2800 3.2700 3.2600 3.2300	3.3700 3.3800 3.3900 3.4000	1180 1148 2973 14381	1 2 2 7
ATLANTAPL	16,5000	16:28	2	16.45	-2.74 %	70	15.9500	16.0000	370	1	18	[+]
ATP	16.00 16.45	14.8500 18.0500	16:28 16:28 16:28 16:28	1 1 1 1	16,5000 16,5000 16,5000 16,5000	1 2 2 1	9 92 800 1	15.9000 15.5000 15.4000 15.3000	16.3000 16.4500 16.5000 16.7500	617 41 582 35	1 1 2 1
ATLANTIS	2,1200	17:00	1	2.12	-0.47 %	1000	2.0700	2.1300	996	10	21	[+]
ATS	2.06 2.13	1.9100 2.3300	14:41 12:43 11:21 11:07	27 4 230 99	2,1400 2,0600 2,0600 2,0600	2 3 1 2	5133 3656 780 910	2.0600 2.0500 2.0400 2.0100	2.1400 2.1500 2.1600 2.1700	798 1454 917 2660	1 2 1 1
ATMGRUPA	3,9600	17:00	642	3.90	0.51 %	1392	3.9000	3.9200	2198	2	10	[+]
ATG	3.90 3.92	3.5100 4.2900	17:00 17:00 17:00 16:02	20 873 465 35	3,9600 3,9600 3,9600 3,9500	1 1 7 1	178 41 5780 125	3.8900 3.8500 3.8000 3.7900	3.9400 3.9500 3.9600 3.9700	1340 811 545 1000	3 1 2 1
ATOMJELLY	0,8500	16:12	5	0.87	3.45 %	257	0.8500	0.9000	186	0	0	[+]
ATJ	0.87 0.90	0.7000 1.0400	15:20 15:20 15:20 15:20	1457 630 300 13	0,8150 0,8200 0,8200 0,8300	1 1 3 1	100 100 1113 100	0.8400 0.8300 0.8200 0.8150	0.9100 0.9200 0.9300 0.9350	300 300 400 2300	1 1 1 1
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	43,2000	17:04	3	41.00	-1.69 %	182	40.5000	40.8000	94	8	329	[+]
ATR	40.40 42.40	36.9000 45.1000	17:04 17:00 17:00 17:00	4 1 4 24	43,2000 43,2000 43,2000 43,2000	7 7 3 4	141 698 4005 37	40.4000 40.3000 40.2000 40.1000	40.9000 41.0000 41.3000 41.4000	26 178 175 86	1 3 2 1
AUTOPARTN	20,3000	17:00	324	20.30	-0.74 %	372	20.1500	20.3000	1599	30	598	[+]
APR	20.15 20.45	18.2800 22.3000	17:00 17:00 17:00 17:00	186 426 104 206	20,3000 20,3000 20,3000 20,3000	8 6 24 1	533 449 2750 1	20.1000 20.0500 20.0000 19.9600	20.3500 20.4000 20.4500 20.5000	220 2454 1146 3048	2 5 1 6
AUXILIUM	1,2450	17:00	9	1.24	0.00 %	161	1.2100	1.2400	4491	0	0	[+]
AUX_	1.21 1.24	0.9920 1.4850	16:36 17:00 17:00 17:00	200 9 1500 500	1,2100 1,2400 1,2900 1,2900	1 2 2 1	417 220 2526 601	1.2050 1.2000 1.1900 1.1800	1.2450 1.2500 1.2700 1.2800	1831 600 500 500	2 2 1 1
AZTEC	2,0400	15:15	24	0.00	0.00 %	50	1.9000	2.0200	3829	0	0	[+]
AZC	0.00 0.00	1.6400 2.4400	15:08 15:08 15:08 15:04	380 20 100 800	2,0400 2,0200 2,0000 1,9800	1 1 1 2	10 10 50 56	1.8500 1.8400 1.8300 1.8200	2.0400 2.0600 2.0800 2.1000	1110 50 750 200	2 1 2 1
BALTICON	18,7000	17:00	2	18.00	-1.08 %	330	18.0000	18.4000	298	0	0	[+]
BLT	18.00 18.40	14.4000 21.6000	16:03 09:52 10:06 10:06	2 27 10 109	18,8000 18,8000 18,8000 18,9000	1 1 1 1	26 113 36 51	17.9000 17.8000 17.6000 17.0000	18.6000 18.8000 20.0000 20.8000	566 808 206 167	4 1 2 1
BBIDEVNFI	5,4500	17:00	1	5.45	-1.83 %	27	5.3500	5.4500	2910	1	4	[+]
BBD	5.35 5.45	4.9200 5.9500	17:00 16:40 17:00 15:50	99 5 100 10	5,4500 5,4500 5,4500 5,4000	2 2 2 1	2339 292 5323 1000	5.3000 5.2500 5.2000 5.1500	5.5000 5.5500 5.6000 5.6500	2447 2082 2270 2178	5 2 2 3
BELEAF	4,1600	15:00	5	0.00	0.00 %	10	4.1200	4.2000	20	0	0	[+]
BLF	0.00 0.00	3.3400 4.9800	15:00 11:00 11:00 11:00	27 10 20 20	4,1600 4,1200 4,1200 4,1200	1 1 1 1	20 20 20 20	4.1000 4.0000 3.9000 3.8000	4.2600 4.3000 4.4200 4.4400	298 263 440 292	1 1 1 1
BENEFIT	3 470,0000	17:00	3	3,500.00	-2.00 %	1	3420.0000	3430.0000	2	1	3 705	[+]
BFT	3,400.00 3,515.00	3150.0000 3850.0000	17:00 17:00 17:00 17:00	7 2 1 3	3 470,0000 3 470,0000 3 470,0000 3 470,0000	2 2 3 4	5 4 14 13	3415.0000 3410.0000 3405.0000 3400.0000	3435.0000 3440.0000 3445.0000 3450.0000	25 29 96 25	2 3 3 3
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 22206	1 1 2 3
BEST	26,0000	17:00	1	25.40	-0.77 %	93	25.4000	25.8000	3	0	11	[+]
BST	25.00 26.00	23.0000 27.8000	17:00 16:46 16:46 11:18	1 22 95 39	26,0000 25,0000 25,6000 26,0000	1 1 1 2	150 300 12 100	25.2000 25.0000 24.4000 24.2000	26.0000 26.4000 26.6000 26.8000	493 86 55 99	3 1 1 1
BETACOM	5,3000	16:16	4	5.20	-1.92 %	28872	5.1000	5.2500	485	4	20	[+]
BCM	5.10 5.25	4.6800 5.7000	16:00 16:00 17:00 15:01	1646 254 1 40	5,0500 5,0500 5,2500 5,1500	1 2 1 1	1700 305 2000 290	5.0500 5.0000 4.9600 4.9400	5.3000 5.3500 5.4000 5.4500	1854 556 5622 220	2 1 5 1
BIGCHEESE	14,3400	16:19	2	14.46	0.14 %	489	14.3000	14.4600	199	1	17	[+]
BCS	14.26 14.50	13.0200 15.9000	16:14 16:14 16:01 17:00	86 14 7 68	14,2200 14,2200 14,3000 14,2400	1 1 1 1	10 3 300 350	14.2600 14.1600 14.1200 14.1000	14.4800 14.5000 14.6000 14.6400	130 73 550 25	1 1 1 1
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 1	100 30 15 425	2.5600 2.5200 2.5000 2.4000	2.3000 2.5800 2.7000 2.7200	500 400 40 15	1 1 1 1
BIOCELTIX	102,2000	17:00	10	101.80	0.79 %	35	101.4000	102.4000	126	3	263	[+]
BCX	101.00 102.80	91.7000 111.8000	17:00 17:00 17:00 17:00	11 9 21 10	102,2000 102,2000 102,2000 102,2000	3 8 4 5	170 901 56 158	101.2000 101.0000 100.8000 100.6000	102.6000 102.8000 103.0000 103.2000	79 105 18 1	3 2 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	40753	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 0.1340 0.1360	6490 100 100250 50000	3 1 2 1
BIOGENED	25,2000	14:15	37	0.00	0.00 %	2	24.8000	25.2000	85	0	0	[+]
BGD	0.00 0.00	19.7000 29.4000	11:20 09:42 15:00 11:58	1 10 19 10	25,2000 24,6000 25,4000 25,4000	1 3 1 1	21 164 88 64	24.2000 24.0000 23.6000 23.2000	26.2000 28.2000 30.0000 30.2000	50 54 28 35	1 1 1 1
BIOMASS	0,1825	17:00	42	0.18	-2.44 %	10000	0.1755	0.1795	4980	121	22	[+]
BEP	0.18 0.19	0.1475 0.2200	17:00 16:49 16:49 16:49	1558 72 99 66	0,1825 0,1820 0,1815 0,1800	1 1 2 3	8000 101 2165 9621	0.1740 0.1735 0.1725 0.1720	0.1800 0.1835 0.1840 0.1850	10000 1000 10000 25395	1 1 1 2
BIOMAXIMA	13,1000	16:47	10	13.00	-1.52 %	368	13.0000	13.1500	140	3	34	[+]
BMX	12.95 13.20	11.7000 14.3000	16:47 15:56 15:56 17:00	90 25 150 1	13,1000 12,9000 12,9500 13,0500	7 6 5 3	984 2609 689 127	12.9500 12.9000 12.8500 12.8000	13.2000 13.2500 13.3000 13.3500	363 190 130 240	3 2 3 2
BIOTON	4,4800	17:01	6	4.42	1.59 %	906	4.4600	4.4800	3561	14	60	[+]
BIO	4.42 4.49	3.9800 4.8600	17:00 17:00 17:00 17:00	54 380 320 300	4,4800 4,4800 4,4800 4,4800	1 3 1 2	696 2640 3000 1678	4.4500 4.4200 4.4000 4.3900	4.4900 4.5000 4.5300 4.5400	1788 7801 849 2243	3 7 2 3
BIZTECH	0,1960	17:00	160	0.20	-4.08 %	300	0.1880	0.1990	4972	16	3	[+]
BTK	0.19 0.20	0.1570 0.2340	16:22 16:22 13:40 13:40	204 1251 7874 3000	0,1960 0,1950 0,2000 0,1980	1 1 1 1	1600 100 4900 10000	0.1870 0.1860 0.1850 0.1800	0.2000 0.2060 0.2080 0.2140	21435 5000 17865 6084	1 1 2 2
BKDGAMES	2,9400	17:00	9	2.75	-1.08 %	100	2.6600	2.7600	174	2	7	[+]
BKD	2.63 2.92	2.2000 3.3000	16:08 16:08 15:24 11:45	4 20 7 10	2,9200 2,9000 2,7700 2,8800	1 1 2 1	10 24 174 30	2.6500 2.6300 2.6200 2.6100	2.8000 2.8600 2.9400 2.9600	90 50 30 30	2 1 1 1
BLACKPOIN	0,3520	13:38	1111	0.33	0.00 %	1500	0.3400	0.3520	1626	0	0	[+]
BPN	0.33 0.33	0.2680 0.4000	12:57 09:00 09:00 09:00	31 12 12 12	0,3520 0,3520 0,3580 0,3520	1 4 1 1	2110 11819 8500 7000	0.3340 0.3300 0.3260 0.3220	0.3640 0.3700 0.3720 0.3760	5988 2588 6336 8000	1 1 1 1
BLACKROSE	0,9940	16:49	15	1.00	-7.60 %	1100	0.9100	0.9840	1150	9	8	[+]
BRP	0.90 1.00	0.8000 1.2000	16:49 16:47 16:45 16:43	18 33 33 33	0,9900 0,9900 0,9900 0,9900	1 2 2 1	515 2105 601 12	0.9060 0.9020 0.9000 0.8900	0.9900 0.9920 0.9980 1.0000	1500 704 1623 473	1 1 1 3
BLOOBER	30,6500	17:00	3	30.65	-2.61 %	152	29.7000	29.7000	150	12	361	[+]
BLO	29.50 30.65	27.6000 33.7000	17:00 17:00 16:44 16:44	6 2 36 14	30,6500 30,6500 30,4500 30,4500	1 3 2 4	1 5 430 356	29.6500 29.6000 29.5500 29.5000	29.8500 29.9000 29.9500 30.0000	116 1 69 200	1 1 1 2
BNPPL	107,0000	17:00	1163	109.50	2.30 %	902	111.0000	112.5000	110	16	1 805	[+]
BNP	109.00 112.50	98.6000 120.0000	17:00 17:00 17:00 17:00	500 4 7 11	107,0000 107,0000 107,0000 107,0000	3 4 2 2	730 214 20 244	110.5000 110.0000 109.5000 109.0000	113.5000 114.0000 114.5000 115.0000	369 195 87 69	3 4 2 5
BOGDANKA	23,9000	17:00	5	24.15	-0.62 %	211	23.8000	23.9500	1	11	267	[+]
LWB	23.75 24.15	21.7500 26.5500	17:00 16:49 16:41 16:41	3 54 108 83	23,9000 23,9500 23,8500 23,8500	5 3 7 2	533 331 1807 162	23.7000 23.6500 23.6000 23.5500	24.0000 24.0500 24.1000 24.1500	2052 710 1037 1695	6 3 3 5
BOOMBIT	6,8000	17:00	5	6.84	-0.29 %	307	6.7200	6.8400	126	0	3	[+]
BBT	6.82 6.84	6.1600 7.5200	17:00 15:30 15:30 14:48	1 258 5 2	6,8200 6,7000 6,7200 6,8000	3 1 2 2	215 19 160 78	6.7000 6.6800 6.6000 6.5800	6.8600 6.8800 6.9000 6.9200	43 516 2789 101	1 1 4 2
BORYSZEW	6,0200	16:47	150	6.10	-1.32 %	152	5.9800	6.0000	1018	26	157	[+]
BRS	5.98 6.10	5.5000 6.7000	16:47 16:47 16:47 16:41	162 78 2 90	6,0200 6,0200 6,0200 6,0400	5 3 7 5	2768 985 5645 5005	5.9600 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	3360 6971 1549 3499	3 6 3 2
BOS	10,3600	17:00	100	10.44	-1.34 %	198	10.2200	10.3000	3612	10	103	[+]
BOS	10.20 10.44	9.4000 11.4800	17:00 16:29 16:27 16:27	194 20 72 16	10,3600 10,3600 10,3000 10,3200	4 1 1 2	644 1 1 11	10.2000 10.1800 10.1600 10.1400	10.3200 10.3400 10.3600 10.3800	5 10 10 1	1 2 1 1
BOWIM	4,3500	16:15	4	4.37	-0.69 %	50373	4.3500	4.3800	217	3	11	[+]
BOW	4.34 4.38	3.9400 4.8000	16:41 16:39 15:58 15:58	3 230 2788 4	4,3700 4,3700 4,3500 4,3500	1 2 2 2	2400 523 1171 480	4.3400 4.3300 4.3200 4.3100	4.3900 4.4000 4.4400 4.4500	632 2322 200 269	3 2 1 3
BPC	0,1400	13:15	50	0.12	0.00 %	400	0.1250	0.1400	1558	1	0	[+]
BPC	0.12 0.14	0.0985 0.1470	13:15 11:40 11:40 09:08	500 300 100 1500	0,1390 0,1300 0,1300 0,1300	1 1 2 1	500 100 4781 24828	0.1240 0.1230 0.1220 0.1210	0.1410 0.1430 0.1440 0.1450	5621 820 8483 10400	1 1 1 1
BRAND24	58,0000	17:00	25	58.00	-0.69 %	26	57.0000	57.8000	1	0	16	[+]
B24	57.00 58.00	52.2000 63.8000	16:15 16:39 16:34 13:19	15 35 23 5	58,0000 57,0000 56,4000 57,0000	3 2 1 1	17 150 10 10	56.2000 56.0000 55.8000 55.6000	58.0000 58.8000 59.4000 59.6000	214 104 1 10	2 2 1 1
BRAS	0,1990	14:18	226	0.24	4.55 %	177	0.2290	0.2290	1000	92	22	[+]
BSA	0.23 0.24	0.1890 0.2830	14:18 14:18 14:18 14:18	24 1 25 9865	0,1985 0,1985 0,1930 0,1930	1 1 2 1	500 1000 6000 500	0.2200 0.2160 0.2150 0.2100	0.2300 0.2320 0.2350 0.2360	17781 15152 19000 38228	1 1 3 3
BSH	13,0000	16:48	2	12.90	0.00 %	367	12.7000	12.9500	122	5	59	[+]
BSH	12.65 13.00	10.3500 15.4500	16:48 16:48 16:48 16:41	10 9 29 100	12,9500 12,9000 12,8000 12,8000	2 1 1 1	463 50 100 41	12.6500 12.5500 12.5000 12.4500	13.0000 13.1000 13.1500 13.3500	365 10 149 39	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	15394	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	0.2000 0.3000 0.3700 0.3740	8000 1490 2800 2000	1 2 1 1
BUDIMEX	562,8000	17:04	492	579.00	-1.80 %	483	564.2000	566.6000	27	45	25 698	[+]
BDX	563.40 581.80	521.2000 636.8000	17:04 17:04 17:03 17:01	1 72 5 3	562,8000 562,8000 562,8000 562,8000	1 1 1 4	126 133 81 59	563.8000 563.4000 563.2000 563.0000	567.2000 567.4000 567.6000 567.8000	35 37 31 14	2 2 1 1
BUMECH	13,5000	17:03	200	13.66	-1.75 %	25990	13.4600	13.5200	5	82	1 114	[+]
BMC	13.36 14.08	12.3000 15.0200	17:01 17:00 17:00 17:00	2298 728 300 160	13,5000 13,5000 13,5000 13,5000	5 7 1 3	1983 3185 440 154	13.4200 13.4000 13.3800 13.3600	13.6000 13.6200 13.6400 13.6600	2150 1376 100 901	3 2 1 2
CANNABIS	0,3120	16:49	4182	0.33	-3.15 %	1110	0.3205	0.3225	9900	319	101	[+]
CBD	0.31 0.33	0.2665 0.3995	16:35 16:35 16:33 16:02	9 101 250 279	0,3120 0,3115 0,3115 0,3115	1 1 2 1	1000 21171 1200 1000	0.3185 0.3180 0.3145 0.3140	0.3235 0.3240 0.3245 0.3260	1000 970 10000 4225	1 2 1 2
CAPITEA	0,4495	16:33	2000	0.45	-0.22 %	1108	0.4390	0.4490	7218	84	37	[+]
CAP	0.44 0.45	0.4060 0.4960	17:00 17:01 14:46 13:55	2227 1477 5 23	0,4480 0,4520 0,4520 0,4455	1 1 1 2	2600 850 2420 13000	0.4385 0.4380 0.4355 0.4350	0.4495 0.4500 0.4505 0.4510	5608 8524 2521 5795	1 3 1 2
CAPTORTX	40,5000	17:00	21	41.90	0.73 %	45	41.5000	41.8000	185	3	137	[+]
CTX	41.50 42.50	37.8000 46.0000	16:48 16:48 16:39 16:14	250 216 1 42	40,5000 40,5000 41,0000 40,5000	3 2 1 1	104 527 131 32	41.3000 41.2000 41.1000 40.5000	42.0000 42.2000 42.4000 42.5000	385 81 25 1420	4 1 2 5
CARBON	7,2200	17:00	45	7.40	5.61 %	299	7.7000	7.9000	291	2	16	[+]
CRB	7.40 7.90	5.9200 8.8800	16:49 16:45 16:45 16:45	555 430 300 110	7,0400 7,0000 7,0000 7,0000	2 1 1 1	594 18 250 83	7.5000 7.4000 7.0000 6.7200	7.9400 8.0000 8.1000 8.2000	89 2300 99 180	1 3 1 1
CARLSON	4,0000	17:00	2	4.00	0.00 %	570	3.8400	4.0000	749	1	6	[+]
CAI	3.96 4.00	3.2000 4.8000	16:44 16:38 16:38 16:37	2 55 10 145	4,0000 4,0000 4,0200 4,0200	1 1 2 1	100 269 135 100	3.7900 3.7300 3.7200 3.7100	4.0400 4.0600 4.0700 4.0800	297 95 100 36	1 1 1 2
CARPATHIA	1,3500	11:08	1	0.00	0.00 %	28	1.2800	1.3600	104	0	0	[+]
CRC	0.00 0.00	1.0800 1.6200	10:17 10:36 10:36 10:36	8 560 20 20	1,2900 1,2900 1,2900 1,3000	2 1 1 1	1020 100 100 20	1.2600 1.2400 1.1600 1.1500	1.4000 1.4200 1.4300 1.4400	100 100 20 40	1 1 1 2
CASPAR	3,9600	16:33	2	4.02	1.00 %	250	3.9600	4.0600	1248	4	18	[+]
CSR	3.94 4.14	3.6200 4.4200	12:14 12:13 09:00 17:00	22 1146 54 1	4,0400 3,9600 4,0400 4,0000	2 1 1 1	656 689 693 696	3.9200 3.9000 3.8800 3.8600	4.1000 4.1800 4.2000 4.4000	509 132 600 526	1 1 1 2
CAVATINA	14,1000	17:00	22	14.00	2.84 %	50	14.0500	14.2000	16	0	4	[+]
CAV	14.00 14.50	12.6000 15.4000	16:07 10:27 10:27 10:27	16 3 5 5	14,4000 14,2000 14,2500 14,2500	1 2 1 1	30 10 54 8	14.0000 13.9000 13.8500 13.8000	14.5000 14.6000 14.7000 14.7500	83 90 10 106	1 2 1 1
CCC	186,4000	17:03	33	174.15	-0.38 %	28	170.9500	171.0000	9366	532	92 578	[+]
CCC	171.00 177.25	156.7500 191.5500	17:01 17:01 17:01 17:01	7 10 150 90	186,4000 186,4000 186,4000 186,4000	1 5 2 4	15 668 120 2596	170.9000 170.8000 170.7500 170.7000	171.5000 171.6000 171.8500 171.9000	1299 259 167 283	1 1 2 1
CCS	0,7400	10:09	30	0.70	-2.94 %	1000	0.6700	0.6750	183	11	8	[+]
CCS	0.66 0.73	0.5600 0.8300	16:38 16:38 11:26 11:26	184 15 70 30	0,6850 0,6900 0,7400 0,7200	2 2 1 1	749 1050 1867 999	0.6600 0.6500 0.6400 0.6050	0.7150 0.7200 0.7300 0.7350	809 2286 2600 15	1 1 2 1
CDA	20,5000	17:00	2	20.40	1.46 %	100	20.9000	21.2000	1	0	6	[+]
CDA	20.10 20.80	16.3500 24.4000	17:00 17:00 17:00 17:00	2 20 10 1	20,5000 20,5000 20,5000 20,5000	1 1 4 3	487 1 155 22	20.8000 20.2000 20.1000 20.0000	21.3000 21.4000 21.5000 21.6000	20 33 48 77	2 2 1 2
CDPROJEKT	248,9000	17:00	5	257.90	-0.23 %	4	255.5000	255.9000	68	225	57 925	[+]
CDR	254.00 263.00	232.2000 283.6000	17:00 17:00 17:00 17:00	14 40 7 4	248,9000 248,9000 248,9000 248,9000	3 1 2 9	30 10 1848 583	254.5000 254.3000 254.1000 254.0000	256.1000 256.6000 256.8000 257.0000	1577 692 575 509	3 2 2 4
CDRL	10,1000	17:00	30	9.50	0.00 %	71	9.5000	9.8500	859	0	1	[+]
CDL	9.50 9.85	8.5500 10.4000	16:47 15:27 15:27 09:17	10 33 120 304	9,8000 9,7500 9,8000 9,7500	2 1 2 1	840 288 297 291	9.4000 9.3500 9.3000 9.2500	9.9500 10.0000 10.1000 10.2000	371 5 373 636	1 1 3 1
CELTIC	6,0000	16:46	5	6.20	-0.64 %	230	6.0400	6.2000	661	2	12	[+]
CPD	6.00 6.24	5.5800 6.8200	16:43 16:41 16:36 16:35	1 2 300 500	5,9200 5,9600 6,0000 6,0000	1 7 2 1	250 3562 422 6	6.0200 6.0000 5.9200 5.9000	6.2200 6.3000 6.3800 6.4000	4527 1509 1000 500	2 2 1 1
CEZ	215,0000	15:56	30	217.00	-1.01 %	9	213.0000	216.8000	10	0	12	[+]
CEZ	214.60 217.00	195.3000 238.6000	13:55 10:41 10:16 10:16	1 1 46 4	215,0000 215,2000 215,2000 215,2000	1 1 1 1	8 30 5 20	210.2000 207.0000 206.8000 206.0000	217.0000 217.2000 218.0000 219.0000	183 8 35 4	2 1 3 1
CFG	2,5600	16:49	3	2.55	-0.39 %	20	2.4000	2.5400	50	0	0	[+]
CFG	2.39 2.55	2.0400 3.0600	16:49 17:00 14:36 10:43	17 20 4 9	2,5200 2,4700 2,6100 2,4400	1 1 2 1	80 50 95 5	2.3900 2.3800 2.3700 2.3600	2.5500 2.5800 2.6000 2.7000	236 406 1950 60	1 1 2 1
CHERRY	8,0200	17:00	1	8.32	-0.50 %	2	7.6800	7.9000	897	1	6	[+]
CHP	7.40 8.32	6.6600 9.9800	17:00 17:00 09:00 17:00	10 1 4 1	9,3000 9,3000 9,3400 9,0000	1 1 1 1	31 271 50 7	7.4200 7.4000 7.3200 7.2600	8.1000 8.2200 8.2800 8.3600	300 160 160 50	1 1 1 1
CIGAMES	3,0800	17:02	2000	3.13	5.13 %	10321	3.2800	3.2850	5972	665	2 139	[+]
CIG	3.13 3.29	2.8150 3.4350	17:02 17:00 17:00 17:00	1722 250 2250 995	3,0800 3,0800 3,0800 3,0800	1 2 3 1	400 1154 10592 1234	3.2650 3.2600 3.2500 3.2400	3.2900 3.2950 3.3000 3.3050	20056 27830 28576 500	7 5 24 1
CLNPHARMA	22,6000	17:04	58	23.05	0.22 %	68	22.6500	22.8000	1194	8	170	[+]
CLN	22.60 23.20	20.7500 25.3500	17:00 17:00 17:00 17:00	52 5 391 154	22,6000 22,6000 22,6000 22,6000	7 3 14 2	2554 630 4003 2	22.6000 22.5500 22.5000 22.4500	22.9000 22.9500 23.0000 23.1500	20 358 300 60	1 2 2 1
CLOUD	49,3000	16:15	3	49.00	-2.64 %	48	48.0000	49.0000	168	1	26	[+]
CLD	46.70 49.00	44.1000 53.8000	16:15 16:31 14:00 13:51	17 97 1 152	49,2000 49,0000 49,2000 49,4000	1 1 1 1	160 7 30 10	47.0000 46.7000 46.5000 46.4000	49.3000 49.4000 50.0000 50.2000	153 998 200 1000	1 1 1 1
CMI	13,1000	12:56	25	13.10	0.00 %	5	12.8000	13.1000	17	0	1	[+]
CMI	13.10 13.10	10.5000 15.7000	12:56 10:38 11:15 16:39	5 3 5 10	13,2000 13,3000 13,3000 13,3000	1 1 1 1	5 5 10 10	12.5000 12.3000 12.0000 11.5000	13.3000 13.4000 13.5000 13.8000	5 5 5 10	1 1 1 1
COALENERG	3,2800	17:04	310	3.26	15.03 %	200	3.4700	3.5200	15911	1 296	4 490	[+]
CLE	3.21 3.67	3.2300 3.9300	17:00 17:00 17:00 17:00	1936 100 1324 2570	3,2800 3,2800 3,2800 3,2800	2 1 2 1	817 270 3400 700	3.4600 3.4500 3.4400 3.4300	3.5300 3.5700 3.5800 3.5900	5144 1600 3500 1072	1 2 2 2
COGNOR	6,9000	17:00	70	6.96	-0.86 %	200	6.7800	6.9100	117	48	323	[+]
COG	6.63 6.96	6.2650 7.6550	17:00 17:00 17:00 17:00	79 115 300 200	6,9000 6,9000 6,9000 6,9000	1 2 1 1	1000 627 300 300	6.7750 6.7700 6.7600 6.7500	6.9150 6.9250 6.9300 6.9350	270 872 434 945	1 2 2 1
COLUMBUS	6,7200	17:00	1	6.88	0.00 %	22	6.7500	6.8000	19682	12	79	[+]
CLC	6.75 6.88	6.2000 7.5600	17:00 17:00 16:47 16:38	4 4 696 912	6,7200 6,7200 6,6600 6,6600	2 4 4 4	52 196 1550 1452	6.7400 6.7300 6.7200 6.7100	6.8100 6.8200 6.8400 6.8500	36 2 336 2302	3 1 3 4
COMP	249,0000	17:00	1	248.00	0.00 %	11	246.0000	247.0000	79	1	226	[+]
CMP	244.00 248.00	224.0000 272.0000	17:00 17:00 16:48 16:48	10 11 1 11	249,0000 249,0000 249,0000 248,0000	1 2 3 7	31 92 83 89	245.0000 244.0000 243.0000 242.0000	248.0000 249.0000 250.0000 254.0000	74 47 186 5	1 3 3 1
COMPERIA	4,6000	14:33	299	4.60	0.00 %	1000	4.5000	4.6000	1700	5	22	[+]
CPL	4.60 4.64	4.1400 5.0500	14:33 14:33 13:40 14:55	1700 1000 1000 1600	4,6000 4,5800 4,5000 4,6000	1 1 1 1	1800 15 161 493	4.4000 4.0000 3.8600 3.5000	4.9800 5.0000 5.0500 5.1000	993 1000 1500 1000	1 1 1 1
COMPREMUM	0,8660	16:34	620	0.87	-1.61 %	17051	0.8400	0.8580	46	108	90	[+]
CPR	0.82 0.87	0.7840 0.9560	16:34 16:29 16:29 16:29	30 431 116 800	0,8660 0,8420 0,8420 0,8460	1 1 1 1	621 22 5000 1000	0.8340 0.8320 0.8260 0.8240	0.8600 0.8620 0.8640 0.8660	2346 1976 1600 8537	1 1 1 2
COMPRZESZ	1,0400	16:12	1	1.00	5.00 %	450	1.0300	1.0500	55	171	179	[+]
COR	1.00 1.11	0.8000 1.2000	16:06 15:58 15:56 17:00	1 1 1 400	1,0100 1,0400 1,0400 1,1100	1 6 5 1	2500 4936 15853 4690	1.0200 1.0100 1.0000 0.9850	1.0600 1.0700 1.0800 1.0900	2420 31058 2450 5543	1 2 2 4
CONSOLE	7,7500	11:55	15	7.50	-2.58 %	25	7.2500	7.4500	60	1	4	[+]
CLA	7.10 7.55	6.0000 9.0000	10:39 09:18 09:03 09:03	4 10 20 13	7,4000 7,8500 8,0000 8,0000	1 2 1 1	50 300 25 1000	7.1500 7.1000 7.0500 7.0000	7.7000 7.9000 8.0000 8.0500	200 25 40 10	1 2 1 1
CORMAY	0,4960	17:00	5	0.49	1.00 %	50	0.4940	0.5040	1035	32	16	[+]
CRM	0.49 0.50	0.4420 0.5400	17:00 17:00 17:00 17:00	30 3 100 6	0,4900 0,4900 0,4900 0,4900	2 2 3 2	2030 677 3889 1050	0.4930 0.4920 0.4910 0.4900	0.5060 0.5080 0.5100 0.5120	1994 1398 8213 775	5 4 7 1
COSMA	0,4120	13:49	570	0.41	0.00 %	972	0.3930	0.4090	2650	0	0	[+]
COS	0.41 0.41	0.3280 0.4900	13:49 13:49 13:48 13:46	200 100 300 200	0,4120 0,4120 0,4430 0,4430	1 1 1 2	10000 100 200 700	0.3920 0.3900 0.3840 0.3820	0.4100 0.4200 0.4300 0.4400	31544 200 200 1200	3 1 1 2
CREEPYJAR	438,0000	17:01	3	466.00	-1.30 %	1	454.0000	456.0000	5	1	297	[+]
CRJ	443.00 470.00	420.0000 512.0000	17:00 17:00 17:00 16:47	1 1 6 1	438,0000 438,0000 438,0000 437,0000	1 1 1 1	11 1 5 10	452.0000 451.0000 449.0000 448.0000	458.0000 459.0000 460.0000 461.0000	10 10 45 10	1 1 3 1
CREOTECH	289,0000	17:00	75	290.00	-0.52 %	20	286.0000	288.0000	148	6	1 582	[+]
CRI	283.00 292.50	261.0000 319.0000	17:00 17:00 17:00 16:49	17 1 7 25	289,0000 289,0000 289,0000 290,0000	1 2 4 9	20 79 191 95	285.0000 284.5000 284.0000 283.5000	289.0000 289.5000 290.0000 290.5000	25 10 243 20	2 1 3 2
CTEGROUP	0,0320	15:00	499	0.03	1.26 %	31440	0.0318	0.0322	977	112	4	[+]
CTE	0.03 0.03	0.0224 0.0416	11:00 11:00 15:00 15:00	2 12378 1 999	0,0294 0,0294 0,0328 0,0328	2 2 1 1	56118 36958 11998 70000	0.0304 0.0300 0.0294 0.0284	0.0324 0.0326 0.0330 0.0332	20000 20000 30000 30000	1 1 1 1
CWA	7,4800	16:43	38	8.08	0.99 %	50	8.0200	8.1600	45	4	35	[+]
CWA	8.00 8.38	6.4800 9.6800	16:43 16:03 16:03 16:03	2 13 301 186	7,5000 7,7000 7,6800 7,6600	1 1 1 1	11 50 2 20	8.0000 7.9400 7.9200 7.9000	8.2000 8.2400 8.2600 8.2800	550 50 347 364	2 1 1 1
CYBERFLKS	176,0000	17:00	3	179.60	-0.90 %	5	176.6000	177.6000	13	5	901	[+]
CBF	175.20 184.40	161.8000 197.4000	17:00 17:00 17:00 17:00	9 1 4 2	176,0000 176,0000 176,0000 176,0000	1 1 8 3	7 22 148 50	175.6000 175.2000 175.0000 174.8000	178.0000 178.6000 178.8000 179.0000	84 47 47 71	2 1 1 2
CYFRPLSAT	14,7100	17:02	500	14.67	-0.99 %	443	14.5150	14.5550	222	873	12 721	[+]
CPS	14.46 14.74	13.2000 16.1300	17:01 17:01 17:00 17:00	1000 354 358 88	14,7100 14,7100 14,7100 14,7100	2 1 2 1	423 88 9000 189	14.5100 14.5050 14.5000 14.4900	14.5600 14.5650 14.5700 14.5750	144 188 4 71	1 1 1 1
CZARNKOW	0,0995	15:00	49	0.00	0.00 %	500	0.0850	0.0900	9544	0	0	[+]
BRO	0.00 0.00	0.0695 0.1280	15:00 11:00 11:00 11:00	500 1 3420 2000	0,0995 0,0835 0,0835 0,0995	1 1 1 2	200 3419 500 9247	0.0840 0.0835 0.0810 0.0740	0.0995 0.1000 0.1050 0.1100	500 18536 1613 182254	1 1 2 6
DADELO	45,6000	17:00	272	47.40	3.62 %	19	48.5000	48.7000	155	7	332	[+]
DAD	47.40 49.30	42.7000 52.0000	17:00 17:00 17:00 16:49	36 52 2 4	45,6000 45,6000 45,6000 45,7000	3 1 2 2	52 90 90 210	48.4000 48.3000 48.2000 48.1000	48.8000 49.0000 49.1000 49.2000	315 315 219 210	2 3 4 2
DANKS	0,7900	16:25	13	0.78	-0.62 %	254	0.7700	0.7800	4898	0	0	[+]
DNS	0.78 0.80	0.6250 0.9350	15:33 15:33 15:33 15:33	9 4 13 13	0,8100 0,8100 0,8100 0,8100	1 1 1 1	30 500 500 500	0.7550 0.7500 0.7300 0.7100	0.7900 0.7950 0.8000 0.8050	5700 4987 9087 8156	1 1 3 2
DATAWALK	110,2000	17:00	1	110.00	1.36 %	186	111.5000	111.7800	56	6	665	[+]
DAT	108.06 112.78	99.0000 121.0000	16:44 16:39 16:39 16:39	2 2 180 50	110,0200 111,0000 110,0000 110,0200	1 1 1 4	25 15 130 296	110.1000 110.0800 110.0200 110.0000	111.8000 111.9600 112.0000 112.4800	100 15 179 47	1 1 1 1
DBENERGY	11,8000	17:00	5	11.45	2.18 %	5	11.3000	11.8000	10	0	0	[+]
DBE	11.45 11.70	10.3500 12.5500	17:00 11:55 11:47 11:47	10 50 82 10	11,8000 11,6500 11,6500 11,6000	1 2 1 1	5 25 800 83	11.2000 11.1000 11.0500 11.0000	11.8500 11.9000 11.9500 12.0000	11 10 87 10	2 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10000	PKC	PKC	687	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 5000	0.1700 0.1400 0.1120 0.1100	0.1300 0.1400 0.1480 0.1490	450 12729 2000 7362	1 2 1 1
DEBICA	83,4000	16:49	6	83.50	-0.24 %	43	83.1000	83.6000	210	2	133	[+]
DBC	83.10 83.90	75.2000 91.8000	16:33 16:32 16:32 16:31	38 50 80 95	83,3000 83,3000 83,3000 83,3000	12 4 2 3	300 263 121 16	83.0000 82.9000 82.8000 82.7000	83.9000 84.0000 84.1000 84.2000	728 477 100 100	3 12 1 1
DECORA	70,8000	16:41	30	72.00	5.32 %	600	74.6000	75.2000	64	3	225	[+]
DCR	71.80 76.00	64.8000 79.2000	16:38 16:32 16:16 16:11	28 5 26 1	70,8000 70,8000 70,0000 70,6000	1 2 1 1	8 22 21 20	74.4000 73.6000 73.4000 73.0000	75.8000 76.0000 76.4000 77.0000	8 448 12 276	1 3 3 4
DEKPOL	71,0000	16:49	2	70.80	-1.13 %	11	69.2000	70.0000	3580	3	178	[+]
DEK	69.20 70.80	63.8000 77.8000	17:00 17:00 17:00 17:00	43 30 20 90	70,4000 70,4000 70,4000 70,8000	4 1 2 4	36 50 20 194	69.0000 68.4000 68.2000 68.0000	70.6000 70.8000 71.0000 71.2000	1 162 20 50	1 2 1 1
DEKTRA	7,1800	15:22	35	7.30	0.00 %	20	7.2200	7.3000	397	1	4	[+]
DKR	7.20 7.40	5.8400 8.7600	15:22 15:22 15:22 15:22	10 20 15 11	7,1800 7,2000 7,2200 7,3000	1 1 1 4	30 20 80 16	7.2000 7.1800 7.1600 7.1400	7.4000 7.5000 7.5600 7.5800	730 50 271 258	2 1 2 3
DELKO	6,7000	16:35	79	6.60	-0.90 %	1747	6.5800	6.6400	197	10	63	[+]
DEL	6.58 6.76	5.9400 7.2600	16:32 16:15 16:15 15:49	60 1 1 5	6,6400 6,7000 6,7000 6,7600	5 1 7 8	918 70 2435 3035	6.5600 6.5400 6.5200 6.5000	6.6600 6.6800 6.7000 6.7200	612 466 638 926	1 1 4 2
DETGAMES	1,6700	16:44	7	1.66	1.20 %	50	1.6200	1.6800	409	0	1	[+]
DEG	1.61 1.68	1.3300 1.9900	16:38 16:35 16:35 16:32	115 435 450 6	1,6000 1,6000 1,6200 1,6900	1 1 1 1	526 750 1158 50	1.6100 1.6000 1.5800 1.5600	1.7400 1.7500 1.7800 1.7900	909 50 250 1742	2 1 1 2
DEVELIA	8,6500	17:00	1471	8.46	-2.83 %	441	8.1700	8.2500	418	53	440	[+]
DVL	8.19 8.46	7.6200 9.3000	17:00 17:00 17:00 17:00	197 84 1003 4277	8,6500 8,6500 8,6500 8,6500	2 1 4 1	922 732 4261 2	8.1500 8.1300 8.1200 8.1100	8.2600 8.2700 8.3800 8.3900	2569 99 15 360	2 1 1 1
DGA	19,6500	16:07	2	18.95	-3.35 %	200	18.8000	19.4000	101	1	11	[+]
DGA	18.75 18.95	17.1000 20.8000	16:06 16:06 16:06 15:43	17 90 343 38	19,6500 19,6000 19,6000 19,0000	1 1 1 1	399 200 39 5	18.7500 18.1000 17.8000 1.0000	19.4500 19.5000 19.6500 19.7500	100 856 1382 1000	1 1 2 1
DGNET	10,8000	16:44	25	9.52	-3.38 %	20	9.5400	10.0000	17	0	4	[+]
DGN	9.52 10.40	7.6200 11.4000	16:42 16:42 10:55 10:11	16 35 2 1	10,6500 10,6500 9,9600 10,0000	2 1 1 2	77 10 50 30	9.5200 9.5000 9.2200 9.0000	10.0500 10.1000 10.1500 10.3500	20 50 145 20	1 1 1 1
DIAG	188,0000	17:00	25	195.00	0.67 %	26	195.3000	195.3500	12	140	27 261	[+]
DIA	192.15 197.30	175.5000 214.5000	17:00 17:00 17:00 17:00	34 2 22 205	188,0000 188,0000 188,0000 188,0000	1 1 1 1	762 50 762 762	193.6500 193.5000 193.4500 193.2500	195.8000 195.9500 196.2500 196.5000	200 12 12 782	1 2 2 2
DIGITANET	88,5000	17:00	111	89.00	4.86 %	48	92.0000	92.7000	178	5	424	[+]
DIG	88.30 93.00	80.1000 97.9000	17:00 17:00 16:49 16:48	9 2 6 30	88,5000 88,5000 88,5000 88,5000	2 1 4 1	103 6 25 8	91.8000 91.6000 91.4000 91.2000	92.8000 93.0000 93.3000 93.4000	172 745 150 70	3 6 1 1
DINOPL	48,1700	17:02	2689	47.96	-0.42 %	1891	47.5400	47.5500	5974	1 744	82 789	[+]
DNP	47.12 48.11	43.1700 52.7400	17:02 17:02 17:02 17:02	43311 1775 15612 562	48,1700 48,1700 48,1700 48,1700	1 1 1 1	1073 488 1893 488	47.5200 47.5000 47.4900 47.4300	47.5600 47.5800 47.6100 47.6300	1696 437 17655 5666	1 1 3 1
DITIX	0,2420	16:19	111	0.26	0.00 %	11440	0.2250	0.2570	23771	0	0	[+]
DTX	0.23 0.26	0.2060 0.3080	14:53 14:46 12:48 11:00	11 2000 1000 100	0,2180 0,2060 0,2180 0,2180	1 1 1 1	3000 3000 9600 20000	0.2060 0.2040 0.2020 0.2010	0.2600 0.2690 0.2790 0.2800	3847 20000 3952 40000	1 1 2 1
DMGROUP	3,6800	17:00	2	3.65	1.64 %	24	3.6100	3.7100	1568	9	32	[+]
DMG	3.65 3.72	3.2900 4.0100	16:30 15:26 15:26 15:26	10 280 10 10	3,6700 3,6500 3,6500 3,6300	1 1 3 3	3 3 40 206	3.6000 3.5900 3.5800 3.5700	3.7300 3.7500 3.7600 3.7700	142 36 2000 1852	1 4 1 1
DOMDEV	250,0000	17:00	29	256.00	-2.76 %	165	245.0000	247.0000	47	2	552	[+]
DOM	246.00 259.00	230.5000 281.5000	17:00 17:00 17:00 17:00	17 40 57 57	250,0000 250,0000 250,0000 250,0000	4 5 1 2	138 268 18 8	244.5000 244.0000 243.5000 243.0000	248.0000 249.5000 250.0000 253.5000	74 34 27 10	1 2 1 2
DRAGEUS	1,3300	11:57	10	0.00	0.00 %	90	1.3500	1.4600	1157	0	0	[+]
DRG	0.00 0.00	1.1700 1.7500	13:35 10:44 15:27 15:27	21 10 26 1893	1,3300 1,3300 1,2600 1,2600	1 1 1 1	200 200 200 200	1.3400 1.3000 1.2800 1.2700	1.4700 1.4800 1.4950 1.5000	2686 250 100 250	2 1 1 1
DRAGOENT	20,7000	17:00	2	20.20	-0.48 %	2	20.1000	20.7000	79	0	2	[+]
DGE	20.00 20.70	18.2000 22.2000	16:31 16:31 16:09 16:02	100 52 27 83	20,0000 20,6000 20,6000 20,0000	2 1 2 4	23 15 77 109	20.0000 19.9500 19.9000 19.8500	20.8000 20.9000 21.0000 21.2000	123 50 2 3	2 1 1 1
DRFINANCE	0,9300	16:37	240	0.90	16.67 %	900	0.7200	0.8600	924	2	2	[+]
DRF	0.72 0.90	0.7200 1.0800	15:37 15:37 15:37 15:36	210 748 542 881	0,9300 0,9250 0,9200 0,8300	1 1 2 1	1000 600 3494 200	0.7000 0.6850 0.6750 0.6500	0.8650 0.8700 0.9000 0.9050	1111 2588 1427 13	1 2 1 1
DUALITY	0,7860	14:28	700	0.77	0.26 %	732	0.7420	0.7760	100	3	2	[+]
DUA	0.74 0.77	0.6160 0.9240	09:46 11:00 11:00 11:00	15 879 50 21	0,7980 0,8000 0,7980 0,7980	1 1 1 1	3686 50 769 31	0.7400 0.7300 0.7280 0.7260	0.7880 0.7940 0.7960 0.7980	1553 24 200 50	1 1 1 1
EASYCALL	8,2000	14:44	60	7.50	-3.38 %	30	7.1000	7.1500	575	11	79	[+]
ECL	6.70 7.50	6.0000 9.0000	14:03 14:03 14:02 14:02	1 16 109 274	8,3500 8,1000 8,1000 8,1000	1 3 2 4	200 3781 424 88	7.0500 7.0000 6.8500 6.8000	7.2000 7.4500 7.8000 7.9500	2087 283 3800 4590	2 1 2 1
ECCGAMES	0,4300	17:00	1	0.44	-0.23 %	1090	0.4220	0.4370	3660	2	1	[+]
ECC	0.42 0.44	0.3510 0.5240	16:47 16:43 11:57 17:00	50 39 25 1	0,4300 0,4300 0,4400 0,4400	2 1 1 1	210 400 500 1326	0.4200 0.4140 0.4120 0.4110	0.4380 0.4390 0.4450 0.4470	1000 2491 143 196	1 1 1 1
ECHO	5,3000	17:03	2500	5.38	0.00 %	1683	5.2800	5.3600	1022	1	4	[+]
ECH	5.28 5.38	4.8500 5.9000	16:47 16:40 17:00 16:44	500 669 6 26	5,3000 5,2800 5,2000 5,1600	1 1 2 6	50 50 2100 2526	5.2000 5.1800 5.0600 5.0200	5.3800 5.4200 5.4400 5.4800	24903 4558 4041 2011	5 4 1 2
ECO5TECH	1,6400	09:35	14	1.73	0.00 %	50	1.6500	1.7200	34	0	0	[+]
ECT	1.73 1.73	1.3850 2.0700	09:35 09:00 09:00 17:00	36 4 40 490	1,6200 1,6200 1,6200 1,5150	1 1 2 1	50 50 150 1500	1.6000 1.5600 1.5300 1.5200	1.7300 1.7400 1.7500 1.7700	987 40 120 11753	1 1 1 1
EDINVEST	6,4000	17:00	1000	6.64	0.30 %	1252	6.6000	6.7000	223	1	10	[+]
EDI	6.64 6.80	5.9800 7.3000	16:24 13:22 13:21 13:14	100 15 16 2	6,4000 6,7000 6,7000 6,7000	1 1 1 1	530 240 160 163	6.5000 6.4200 6.3000 6.2800	6.8000 6.9000 6.9800 7.0000	2600 1300 347 360	5 1 1 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	21232	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 100 200 500	0.1200 0.1000 0.0700 0.0600	0.1000 0.1300 0.1360 0.1380	4000 3443 100 3700	2 2 1 2
EKIOSK	0,9400	10:42	20	1.13	0.00 %	100	1.0200	1.1300	857	0	0	[+]
EKS	1.13 1.13	0.9050 1.3500	17:00 09:00 09:00 14:17	20 20 89 11	0,9400 0,9400 0,9400 0,9400	1 1 1 1	57 100 200 200	1.0000 0.9800 0.9700 0.9600	1.1400 1.1500 1.1600 1.1800	1477 100 100 100	2 1 1 1
EKIPA	2,7900	16:05	7	2.83	-3.18 %	26	2.7400	2.8200	74	2	6	[+]
EEE	2.72 2.85	2.2700 3.3900	15:56 17:00 17:00 17:00	50 2 4 1	2,7900 2,8000 2,8000 2,8000	3 2 2 3	1016 511 1150 145	2.7300 2.7200 2.7100 2.7000	2.8300 2.8400 2.8500 2.9000	129 332 4990 469	1 2 1 3
EKOBOX	1,3500	17:00	100	1.39	0.00 %	180	1.3200	1.3400	1222	1	2	[+]
EBX	1.32 1.39	1.1150 1.6650	13:27 13:27 12:56 12:38	45 79 30 391	1,3600 1,3550 1,3550 1,3550	4 1 3 2	1326 1500 5210 218	1.3000 1.2950 1.2900 1.2850	1.3900 1.4100 1.4150 1.4200	9 1532 1862 2126	1 1 1 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	2250	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	0.0400 0.0500 0.0775 0.0890	16677 14500 6868 33210	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	140	PKC	PKC	43	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	190 20 20 22	5.5000 5.4000 5.3000 5.2000	4.0000 5.9000 6.5000 6.8500	5000 170 8 50	1 1 1 1
EKOPOL	5,1000	12:19	289	5.25	10.89 %	487	5.6000	5.9500	80	16	95	[+]
EGH	5.05 6.20	4.2000 6.3000	12:15 12:03 10:13 13:24	292 5 20 82	5,1000 5,0000 5,1500 5,0000	2 2 1 2	980 600 115 1100	5.5500 5.5000 5.4500 5.4000	6.0000 6.0500 6.1000 6.1500	3354 200 438 406	4 1 2 2
ELEKTROTI	49,6500	17:00	5	50.90	5.01 %	404	52.3000	52.4000	22	26	1 339	[+]
ELT	50.20 52.80	45.8500 55.9000	16:48 16:42 16:40 16:40	2 21 12 20	49,7500 49,7500 49,6000 49,6000	2 1 11 1	192 20 579 159	52.2000 52.1000 52.0000 51.9000	52.5000 52.6000 52.7000 52.8000	221 20 50 779	2 1 1 7
ELKOP	2,4000	16:46	1	2.46	3.36 %	1000	2.4100	2.4600	599	3	8	[+]
EKP	2.38 2.46	2.2200 2.7000	16:43 16:23 16:18 16:07	171 8000 4900 200	2,4200 2,4000 2,4000 2,4400	1 1 1 2	2000 999 549 603	2.4000 2.3800 2.3700 2.3600	2.4700 2.4800 2.4900 2.5000	4505 599 181 3657	2 1 1 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.5500	1240	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	0.6800 0.7000 0.7300 0.7700	5000 2100 86049 30800	1 2 1 2
EMPERIA	2,3000	15:44	600	2.20	0.00 %	748	2.0600	2.1000	100	0	0	[+]
EMP	2.20 2.20	1.7600 2.6400	09:00 13:32 09:48 09:33	5 489 100 164	2,5000 2,3600 2,3600 2,2400	1 1 1 1	987 1 498 1500	2.0200 2.0000 1.2700 1.2600	2.2000 2.4000 2.4800 2.5000	710 2 297 10000	1 1 1 1
ENEA	18,8100	17:00	329	18.92	-2.22 %	74	18.5000	18.5600	1392	185	3 411	[+]
ENA	18.08 19.19	17.0300 20.8000	17:00 17:00 17:00 17:00	57 70 54 54	18,8100 18,8100 18,8100 18,8100	2 2 2 1	31 6 74 9	18.4900 18.4600 18.4500 18.4400	18.5700 18.5800 18.5900 18.6100	5 4 1392 1438	1 1 1 2
ENEIDA	9,8000	11:26	10	9.50	1.06 %	10	9.1000	9.4500	10	0	0	[+]
END	9.50 9.50	7.6000 11.4000	11:26 10:24 09:58 14:52	3 2 1 2	9,8500 10,0000 10,0000 9,8500	1 1 1 2	10 10 10 84	9.0000 8.9000 8.7500 8.6000	9.7500 9.8000 9.9000 10.3000	5 353 5 5	1 2 1 1
ENELMED	20,0000	17:00	2	19.90	-0.50 %	79	19.1000	19.8000	3806	0	6	[+]
ENE	19.00 19.90	18.0000 21.8000	12:40 09:00 09:00 11:15	38 2 2 48	19,5000 19,5000 20,0000 19,9000	2 3 2 1	27 206 75 72	19.0000 18.9000 18.8000 18.0000	19.9000 20.0000 20.4000 21.8000	1811 6932 70 159	4 4 1 2
ENERGA	12,9400	17:00	200	13.00	0.00 %	3980	13.0000	13.1000	150	29	383	[+]
ENG	12.84 13.12	11.7000 14.3000	17:00 17:00 17:00 16:46	33 153 551 34	12,9400 12,9400 12,9400 12,8200	1 1 1 1	1000 357 357 500	12.9600 12.9400 12.9200 12.9000	13.1200 13.1400 13.1600 13.1800	1400 15000 357 2092	4 1 1 5
ENERGOINS	2,3200	17:01	53	2.32	-1.30 %	1650	2.2400	2.2800	245	23	51	[+]
ENI	2.20 2.32	2.0900 2.5500	17:00 17:00 17:00 16:33	23 477 80 13	2,3200 2,3200 2,3200 2,2900	1 1 2 8	4450 1000 1300 5602	2.2300 2.2200 2.2100 2.2000	2.2900 2.3000 2.3100 2.3200	2152 3100 2500 4161	3 3 3 4
ENTER	53,4000	17:01	6	53.00	0.19 %	17	53.0000	53.1000	320	16	836	[+]
ENT	52.70 53.60	47.7000 58.3000	17:00 17:00 16:49 16:48	30 1 60 1	53,4000 53,4000 53,4000 53,4000	1 7 10 10	10 171 300 1701	52.9000 52.7000 52.6000 52.5000	53.3000 53.4000 53.5000 53.6000	295 30 1 16	1 1 1 2
EONET	29,8000	09:45	2	26.20	5.47 %	10	25.0000	26.0000	343	0	3	[+]
EON	25.00 27.00	21.0000 31.4000	09:45 09:45 09:45 11:22	5 2 1 219	29,6000 29,0000 28,8000 28,6000	1 1 1 1	20 5 29 500	24.6000 24.4000 24.2000 24.0000	26.6000 26.8000 27.0000 27.4000	10 10 353 5	1 1 1 1
EQUNICO	0,8980	16:30	1975	0.86	1.12 %	1521	0.8660	0.9000	125981	42	37	[+]
EQU	0.85 0.90	0.7760 0.9480	16:30 16:01 16:01 15:42	288 343 1000 100	0,8980 0,8980 0,8960 0,8360	1 1 2 2	6200 800 2012 2000	0.8640 0.8620 0.8600 0.8580	0.9040 0.9100 0.9200 0.9400	1700 3236 10936 5756	1 1 3 2
ERBUD	33,6500	16:47	3	33.50	-0.30 %	502	33.4000	33.5500	10	2	64	[+]
ERB	33.10 33.70	30.1500 36.8500	16:46 16:46 16:45 16:45	1 4 6 1	33,6500 33,6500 33,5500 33,5500	1 1 1 1	295 10 35 2	33.3000 33.1000 33.0500 33.0000	33.6000 33.6500 33.7000 33.8000	200 10 67 100	2 1 1 1
ERG	48,0000	10:23	169	0.00	0.00 %	170	46.0000	47.6000	1000	0	0	[+]
ERG	0.00 0.00	43.2000 52.5000	10:06 09:59 09:59 16:16	10 160 10 219	48,0000 48,0000 48,0000 47,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	48.0000 48.8000 49.0000 50.0000	490 138 658 150	2 1 3 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	PKC	500	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	0.2200 0.2240 0.2260 0.2280	100 125 6795 200	1 1 1 1
ESOTIQ	37,9000	17:00	11	38.00	0.00 %	47	37.6000	38.0000	728	2	80	[+]
EAH	37.90 38.80	34.2000 41.8000	17:00 16:47 16:47 16:36	10 40 14 15	37,9000 37,8000 37,8000 37,8000	2 2 3 3	110 135 115 402	37.5000 37.4000 37.3000 37.2000	38.1000 38.4000 38.5000 38.6000	260 23 2267 50	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,8100	17:00	471	2.85	-2.04 %	293	2.8800	2.9000	500	541	1 553	[+]
EUC	2.72 3.09	2.5700 3.1300	17:00 17:00 17:00 17:00	75 500 500 140	2,8100 2,8100 2,8100 2,8100	1 1 4 4	1731 1241 3608 2806	2.8700 2.8600 2.8500 2.8400	2.9300 2.9400 2.9500 2.9700	694 175 500 567	2 1 1 2
EUROCASH	8,0900	17:00	13	8.07	1.38 %	656	8.0950	8.1100	2	210	1 707	[+]
EUR	8.00 8.32	7.2650 8.8750	17:00 17:00 17:00 17:00	11 312 49 27	8,0900 8,0900 8,0900 8,0900	3 2 4 1	8 252 86 2	8.0900 8.0850 8.0800 8.0750	8.1250 8.1300 8.1400 8.1450	28 10 104 2	7 5 3 1
EUROHOLD	2,9600	16:16	1430	2.98	-4.73 %	201	2.8200	2.9800	6553	0	0	[+]
EHG	2.82 2.98	2.7000 3.2600	16:42 16:08 12:17 11:24	59 86 190 70	2,8600 2,9000 2,8000 2,8000	2 1 1 2	170 510 738 962	2.8000 2.6800 2.6000 2.5200	3.0000 3.1000 3.2600 3.2800	100 20 5 565	1 1 1 3
EUROSNACK	2,7000	15:57	183	2.71	2.19 %	10	2.7200	2.8000	2009	2	5	[+]
ECK	2.71 2.80	2.1700 3.2500	14:49 14:39 12:09 12:09	9 5 10 10	2,7000 2,7000 2,6000 2,7000	2 1 1 1	300 800 10 500	2.7100 2.7000 2.6300 2.6200	2.8100 2.8900 2.9000 3.0000	85 10 1000 500	1 1 1 1
EUROTAX	2,3600	09:59	35	2.20	-0.85 %	57	2.2000	2.3400	798	10	21	[+]
ETX	2.18 2.34	1.7600 2.6400	09:07 09:37 09:00 09:02	2 2 2 183	2,2800 2,2800 2,2800 2,2800	2 2 1 2	1653 700 5 750	2.1800 2.1600 2.1400 2.1000	2.3600 2.4200 2.4600 2.5200	500 398 980 1000	1 1 1 1
EUROTEL	23,3000	16:41	113	23.20	1.30 %	150	23.3000	23.4000	179	1	12	[+]
ETL	23.20 23.50	20.9000 25.5000	16:41 16:41 16:41 16:41	1 61 5 20	23,3000 23,3000 23,3000 23,3000	4 4 3 4	1887 315 256 603	23.2000 23.1000 23.0000 22.9000	23.5000 23.6000 23.7000 23.9000	361 280 43 9	2 1 2 3
EXAMOBILE	2,2000	17:04	3541	2.92	-0.68 %	20	2.9200	3.0000	26	0	0	[+]
EXA	2.90 2.92	2.3400 3.5000	17:04 17:04 17:04 17:04	2723 50 2000 2000	2,2000 2,2000 2,2000 2,2000	3 1 1 1	574 20 1500 20	2.9000 2.8800 2.8600 2.8200	3.0200 3.0400 3.0600 3.0800	20 5 20 21	1 1 1 2
EXCELLENC	0,1850	16:36	1	0.19	-2.05 %	6570	0.1812	0.1814	1050	514	93	[+]
EXC	0.18 0.19	0.1480 0.2220	16:15 16:15 16:02 16:47	408 200 1100 500	0,1836 0,1836 0,1850 0,1876	1 1 2 1	10292 10000 4137 318	0.1800 0.1790 0.1780 0.1772	0.1844 0.1856 0.1860 0.1864	1000 1000 2800 1000	1 1 2 1
FABRITY	28,4000	17:00	1	27.90	-3.23 %	25	26.8000	27.0000	79	10	272	[+]
FAB	25.20 28.00	25.2000 30.6000	16:48 16:46 16:42 16:25	20 1 4 16	28,1000 28,1000 28,1000 28,1000	1 1 2 2	70 276 41 40	26.7000 26.6000 26.5000 26.4000	27.4000 27.8000 27.9000 28.0000	166 254 420 99	2 3 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	1000	0.0490	0.0350	10000	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 1 0 0	10 37196 0 0	0.0350 0.0345 0.0000 0.0000	0.4200 0.5300 0.0000 0.0000	12579 1111 0 0	1 1 0 0
FARM51	5,5400	17:00	5	5.50	2.14 %	100	5.5800	5.7200	719	18	101	[+]
F51	5.50 5.82	4.4000 6.6000	16:48 16:48 16:47 16:46	5 10 15 15	5,4000 5,4000 5,4000 5,4000	1 4 1 1	300 6498 300 280	5.5600 5.5400 5.5000 5.4800	5.7400 5.7600 5.7800 5.8200	75 463 370 190	1 2 2 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	6	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	20 300 80 22	21.0000 16.6000 12.9000 12.7000	13.5000 13.8000 14.4000 16.6000	100 73 70 35	1 1 1 1
FASING	12,9000	17:01	74	12.80	0.00 %	53	12.7000	12.9000	999	0	2	[+]
FSG	12.70 12.90	11.6000 14.0000	17:01 17:01 17:01 17:01	254 130 477 65	12,9000 12,9000 12,9000 12,9000	2 1 1 1	746 150 138 200	12.6000 12.5000 12.1000 12.0000	13.0000 13.1000 13.2000 13.3000	1653 2300 1939 750	4 2 4 3
FEERUM	12,8500	17:00	2	12.95	0.78 %	29	12.0000	12.9500	180	0	0	[+]
FEE	12.50 12.95	11.7000 14.2000	17:00 17:00 15:31 15:00	2 2 100 108	12,9500 12,9500 12,2000 12,2000	1 1 2 1	555 5 301 100	11.5500 11.4500 11.4000 11.2500	13.3500 13.7000 13.7500 13.8000	60 500 5 400	1 1 1 1
FEMTECH	0,6350	10:42	857	0.60	3.45 %	30	0.5750	0.6000	1652	1	0	[+]
FEM	0.60 0.60	0.4760 0.7100	10:42 16:44 16:44 16:03	26 50 1000 1000	0,6350 0,6200 0,5900 0,5900	1 1 1 1	999 1786 1000 10000	0.5650 0.5600 0.5550 0.5500	0.6050 0.6100 0.6150 0.6200	2000 2000 2000 2000	1 1 1 1
FERRO	33,8000	17:00	24	34.00	0.00 %	1931	33.9000	34.0000	125	29	975	[+]
FRO	33.90 34.50	30.6000 37.4000	17:00 16:47 16:45 16:45	10 37 1 4	33,8000 33,9000 33,9000 33,9000	39 22 10 28	2893 2453 660 1374	33.8000 33.7000 33.6000 33.5000	34.1000 34.2000 34.3000 34.4000	698 388 482 310	3 3 2 11
FHDOM	4,2400	10:45	238	0.00	0.00 %	762	4.2400	4.4800	4	0	0	[+]
FHD	0.00 0.00	3.4000 5.0500	10:08 10:08 10:48 15:04	3 238 3 10	4,2200 4,2200 4,5200 4,5200	1 1 1 1	238 254 198 400	4.2200 3.9600 3.6400 3.6200	4.5000 4.5200 4.8200 5.4000	275 1224 209 997	1 2 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	72818	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 3 2	10 1000 30100 1000	0.4650 0.3910 0.1000 0.0900	0.1100 0.3800 0.3910 0.4880	4546 340 4842 5149	1 1 3 1
FINTECH	0,0748	17:00	2364	0.08	-2.26 %	133088	0.0754	0.0780	3815	27	2	[+]
FTH	0.07 0.08	0.0528 0.0976	16:31 16:29 15:57 15:57	724 276 99000 1000	0,0748 0,0748 0,0750 0,0748	1 1 1 1	15 10000 12731 2000	0.0752 0.0750 0.0744 0.0742	0.0782 0.0786 0.0788 0.0790	4000 7998 4000 6016	1 2 1 2
FMG	105,0000	16:41	20	110.00	-0.91 %	48	102.5000	109.0000	30	0	4	[+]
FMG	103.50 110.00	99.0000 121.0000	16:23 16:20 17:00 17:00	20 25 4 1	105,0000 105,0000 110,5000 110,5000	2 1 2 2	38 20 11 215	102.0000 101.0000 100.5000 100.0000	109.5000 110.0000 110.5000 111.0000	6 16 27 79	2 1 1 1
FON	0,7500	12:46	1992	0.00	0.00 %	300	PKC	PKC	36	0	0	[+]
FON	0.00 0.00	0.7280 0.8880	11:00 11:00 11:00 11:00	1334 9201 920 20	0,7500 0,7500 0,7500 0,7500	1 2 1 1	1888 1839 2000 1300	0.7520 0.7500 0.6400 0.6000	0.7520 0.8080 0.8100 0.8360	17 10171 2 3072	1 2 1 2
FOOTHILLS	0,4300	11:00	200	0.48	2.08 %	75	0.4620	0.4900	110	0	0	[+]
FTL	0.48 0.49	0.3840 0.5750	11:00 11:00 11:00 11:00	30 50 30 30	0,4040 0,4040 0,4040 0,4040	1 1 2 1	170 50 425 200	0.4600 0.4420 0.4400 0.3900	0.5000 0.5200 0.5400 0.5800	50 200 200 200	1 1 1 1
FOREVEREN	3,3900	17:00	10	3.23	-0.93 %	100	3.1400	3.2000	392	18	57	[+]
FOR	3.10 3.23	2.5900 3.8700	17:00 17:00 17:00 16:47	100 50 50 300	3,3900 3,3900 3,3900 3,3100	1 1 2 4	1185 300 320 3318	3.1300 3.1200 3.1100 3.1000	3.2200 3.2300 3.2400 3.3100	100 6225 1275 135	1 4 2 2
FORTE	28,4000	16:43	100	28.30	-0.36 %	57	28.0000	28.2000	28	2	46	[+]
FTE	28.00 28.40	25.5000 31.1000	16:37 16:40 16:40 14:03	40 6 2 99	28,4000 28,5000 28,4000 28,7000	7 12 3 4	122 1685 88 251	27.9000 27.8000 27.7000 27.6000	28.3000 28.4000 28.5000 28.7000	176 744 103 111	4 10 3 2
FORTWRO	40,2000	16:22	5	40.40	0.00 %	15	40.4000	40.5000	57	0	8	[+]
FRW	40.20 40.50	32.4000 48.4000	15:53 15:52 15:43 15:27	10 5 12 7	40,5000 40,2000 40,5000 40,5000	1 1 1 1	15 32 20 5	40.3000 40.2000 40.0000 39.9000	41.0000 41.1000 41.7000 41.8000	100 10 15 50	1 1 1 2
FOTOVOLT	0,6960	16:10	48	0.00	0.00 %	67	0.6400	0.6760	32	0	0	[+]
FVE	0.00 0.00	0.5500 0.8220	16:48 16:30 15:25 15:24	150 500 700 500	0,7800 0,7780 0,7700 0,7100	1 1 1 1	100 200 2777 500	0.6300 0.6220 0.6200 0.6180	0.6780 0.6800 0.6840 0.6900	1128 2753 400 535	2 1 1 2
GALVO	1,8500	16:00	12	1.84	16.30 %	3422	2.1400	2.3200	3548	70	157	[+]
GAL	1.84 2.62	1.7600 2.6400	12:33 12:33 12:33 12:26	1936 597 467 733	1,7000 1,7200 1,7200 1,7200	1 1 5 1	186 1000 30563 1000	2.1000 2.0400 2.0000 1.9500	2.3800 2.4200 2.4400 2.6200	2000 1500 3000 4999	1 1 1 1
GAMEDUST	0,0655	10:00	100	0.06	-4.35 %	16500	0.0610	0.0655	340	47	3	[+]
GDC	0.06 0.07	0.0450 0.0830	10:24 09:00 09:00 10:00	200 1364 1000 500	0,0645 0,0645 0,0645 0,0665	1 1 1 2	1000 4869 20000 15600	0.0605 0.0600 0.0590 0.0585	0.0660 0.0665 0.0675 0.0685	14431 2000 9947 75	2 1 1 1
GAMEOPS	14,9200	16:22	85	14.76	2.44 %	141	14.9200	15.1600	80	1	9	[+]
GOP	14.76 15.24	13.3000 16.2200	16:06 16:06 16:42 16:42	64 116 2 69	14,8600 14,9000 14,5600 14,5600	1 1 2 1	817 200 31 817	14.9000 14.8000 14.7800 14.7600	15.1800 15.2000 15.2400 15.3000	150 125 5 90	1 1 2 1
GAMFACTOR	6,5000	17:00	238	6.46	-1.23 %	155	6.3600	6.4200	772	6	38	[+]
GIF	6.34 6.60	5.8200 7.1000	17:00 16:47 16:47 16:30	6 4 5 236	6,5000 6,5000 6,5200 6,5600	4 2 2 2	818 222 18 210	6.3400 6.3200 6.3000 6.2800	6.4600 6.5000 6.5200 6.6000	500 500 198 2104	1 1 1 3
GAMIVO	15,5000	09:16	3	15.40	-2.60 %	50	15.0000	15.4000	92	0	1	[+]
GMV	15.00 15.40	12.3500 18.4500	09:16 09:16 09:16 09:00	43 5 99 4	15,4500 15,4500 15,4000 15,4000	2 1 2 1	65 4 224 61	14.9500 14.8500 14.8000 14.7500	15.4500 15.5000 15.6500 15.7000	351 243 197 228	1 3 1 2
GENOMED	25,4000	16:27	10	0.00	0.00 %	22	25.6000	26.2000	2	0	0	[+]
GEN	0.00 0.00	20.4000 30.4000	16:27 10:42 09:41 09:12	1 2 1 1	25,4000 25,4000 25,4000 25,4000	1 2 1 1	3 12 2 2	25.4000 25.0000 24.4000 24.2000	26.4000 26.6000 26.8000 27.0000	5 2 5 10	1 1 1 1
GENOMTEC	6,1400	17:00	62	6.24	0.93 %	67	6.4300	6.5000	20	11	71	[+]
GMT	6.24 6.52	5.6200 6.8600	17:00 17:00 17:00 17:00	125 300 160 150	6,1400 6,1400 6,1400 6,1400	1 1 2 1	500 800 1400 600	6.4200 6.4100 6.4000 6.3900	6.5200 6.5700 6.5900 6.6200	656 210 200 250	2 1 1 1
GENXONE	6,1000	12:08	1	5.98	-0.33 %	20	5.7600	5.9600	16	0	1	[+]
GX1	5.96 6.00	4.7900 7.1600	12:08 12:08 09:43 09:42	5 4 1 2	6,0800 6,0600 6,0000 6,1000	2 1 1 1	27 20 20 573	5.7200 5.6800 5.6200 5.6000	5.9800 6.0000 6.0800 6.1600	20 477 10 168	1 2 1 1
GEOTRANS	5,9400	16:41	349	5.90	3.07 %	128	6.0000	6.0400	766	0	3	[+]
GTS	5.90 6.04	4.7200 7.0800	16:26 15:40 14:19 10:49	18 2 10 127	5,9600 5,9600 5,9600 6,0000	2 1 1 7	309 5 50 2149	5.9800 5.9000 5.8800 5.8600	6.0600 6.0800 6.1000 6.1400	120 625 5 197	2 1 1 2
GETIN	0,5150	17:00	2345	0.52	4.66 %	6256	0.5390	0.5460	16300	986	523	[+]
GTN	0.52 0.55	0.4690 0.5730	17:00 17:00 17:00 17:00	2697 5000 2900 2058	0,5150 0,5150 0,5150 0,5150	1 3 1 1	1000 91171 1000 1000	0.5380 0.5370 0.5360 0.5340	0.5470 0.5490 0.5500 0.5510	3333 5000 17515 6932	1 1 6 1
GHYDROGEN	2,0400	15:22	5	1.97	0.00 %	69	2.0000	2.0600	11	2	5	[+]
GHY	1.97 2.06	1.5800 2.3600	15:22 15:22 15:22 09:15	20 5 20 575	2,0600 2,0800 2,1200 2,2000	2 1 1 1	40 400 20 1000	1.9400 1.9200 1.9100 1.9000	2.0800 2.1000 2.1200 2.1400	650 27 15 35	1 2 1 2
GKSKAT	0,1300	11:00	10000	0.00	0.00 %	2	0.1300	0.1300	15000	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:00 11:00 12:24 12:18	1000 9000 6000 10000	0,1300 0,1300 0,1300 0,1300	1 1 2 1	1000 5000 10100 5000	0.1220 0.1210 0.1200 0.1100	0.1400 0.1700 0.1800 0.1970	13000 97757 16551 20000	2 1 2 1
GOBARTO	24,3000	16:08	29	24.30	-1.28 %	223	23.2000	23.5000	32	0	4	[+]
GOB	23.20 24.30	21.9000 26.7000	16:07 16:07 12:53 09:42	50 12 22 10	24,1000 24,0000 24,5000 24,7000	1 2 1 1	1000 241 1 200	23.1000 23.0000 22.3000 22.1000	24.3000 24.4000 24.5000 24.6000	13 30 337 100	1 1 3 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1000	0.1600	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 2 0 0	6000 5001 0 0	0.0905 0.0100 0.0000 0.0000	0.2000 0.5500 10.0000 30.0000	3261 303 1 1	1 1 1 1
GOTFI	10,0000	11:00	50	0.00	0.00 %	50	9.1000	9.0000	50	0	0	[+]
GTF	0.00 0.00	8.8000 13.2000	11:00 11:00 12:58 11:00	1 39 75 1	11,0000 11,0000 12,0000 12,0000	1 1 0 0	50 1 0 0	9.0000 0.1000 0.0000 0.0000	12.0000 13.2000 15.0000 16.2000	24 20 103 200	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	100	0.2700	PKC	23983	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 1	5 250 8800 130000	0.2600 0.2200 0.0440 0.0100	0.0100 0.1000 0.1500 0.2500	213 220 5000 18000	1 1 1 3
GPW	56,8500	17:00	4	57.60	0.52 %	263	57.7000	58.0000	800	99	5 809	[+]
GPW	57.55 59.20	51.8500 63.3500	17:00 17:00 17:00 17:00	1 2 33 20	56,8500 56,8500 56,8500 56,8500	1 2 1 2	60 2 3 476	57.6500 57.6000 57.5000 57.4000	58.2000 58.3000 58.4000 58.4500	82 10 43 10	2 2 2 2
GRAAL	19,0500	17:00	80	19.40	0.52 %	50	19.4000	19.8000	3	0	4	[+]
GRL	19.40 19.50	15.5200 23.2800	12:30 09:04 16:25 12:43	200 250 476 216	19,5000 19,0200 19,8000 19,9900	2 1 1 1	426 200 200 13	19.0000 18.6100 18.5100 18.5000	19.9200 19.9300 19.9900 20.0000	299 135 40 480	1 1 1 3
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3000 0.4000 10.0000 0.0000	4000 5783 50000 0	1 1 1 0
GREENX	1,8330	17:00	24	1.83	-0.05 %	40	1.8200	1.8330	1438	273	498	[+]
GRX	1.80 1.85	1.6500 2.0160	17:00 17:00 17:00 16:49	1000 425 1 425	1,8330 1,8330 1,8330 1,8300	2 1 1 1	640 500 839 2	1.8190 1.8180 1.8170 1.8160	1.8370 1.8400 1.8410 1.8420	976 563 200 2222	2 1 1 1
GREMPCO	1,3100	09:04	13	1.22	0.00 %	3050	1.1200	1.2200	6017	1	1	[+]
GRM	1.14 1.22	0.9760 1.4600	09:04 09:04 09:04 09:03	87 13 387 1	1,3000 1,3000 1,2600 1,2600	1 1 1 1	900 200 500 50	1.1150 1.1000 1.0900 1.0850	1.2250 1.2300 1.2350 1.2500	200 50 1700 50	1 1 1 1
GRENEVIA	2,6100	17:00	51	2.59	-0.39 %	5012	2.5800	2.6000	15366	25	65	[+]
GEA	2.58 2.60	2.3350 2.8450	17:00 17:00 17:00 16:49	23 1093 233 49	2,6100 2,6100 2,6100 2,5750	3 2 3 2	7601 14226 1043 2106	2.5700 2.5600 2.5500 2.5400	2.6100 2.6150 2.6200 2.6300	5634 128 3610 4396	3 1 4 4
GRODNO	10,6000	17:00	128	10.75	5.56 %	225	11.2000	11.4000	391	30	318	[+]
GRN	10.30 11.40	9.6800 11.8000	17:00 16:29 16:29 16:29	32 318 187 170	10,6000 10,5500 10,6000 10,6000	1 1 1 1	2 2 2 3	11.0500 10.9500 10.8500 10.7000	11.5000 11.6000 11.6500 11.7500	1117 1 580 119	9 1 4 1
GRUPAAZOTY	18,9000	17:00	112	19.06	-1.32 %	4588	18.6500	18.6600	299	130	2 452	[+]
ATT	18.62 19.23	17.1600 20.9600	17:00 17:00 17:00 17:00	11 124 60 63	18,9000 18,9000 18,9000 18,9000	4 2 3 1	360 160 306 1	18.6400 18.6300 18.6200 18.6100	18.6900 18.7400 18.7500 18.7600	1 2 1 17	1 1 1 2
GRUPAMZ	0,3990	16:49	273	0.40	0.00 %	250	0.3720	0.3990	10036	0	0	[+]
GMZ	0.40 0.40	0.3200 0.4780	17:00 17:00 17:00 16:49	2408 237 7355 345	0,3980 0,3980 0,3980 0,3980	1 2 1 2	50 2250 2000 3680	0.3700 0.3660 0.3650 0.3640	0.4000 0.4100 0.4120 0.4180	10409 2950 2500 2000	1 1 1 1
GRUPAREC	65,0000	15:27	2	67.50	0.00 %	2	65.0000	67.5000	68	0	3	[+]
GRC	63.00 67.50	54.0000 81.0000	14:40 11:14 09:00 14:46	6 30 2 27	67,5000 65,0000 67,5000 65,5000	1 1 1 3	2 42 65 47	63.5000 63.0000 62.5000 62.0000	68.0000 68.5000 69.0000 69.5000	151 54 585 34	2 2 2 3
GTC	4,2400	16:44	300	4.20	0.70 %	500	4.2100	4.3400	19	7	31	[+]
GTC	4.20 4.30	3.7800 4.6200	16:44 16:02 15:44 15:20	300 294 1 96	4,2400 4,2300 4,2300 4,2200	2 1 1 1	362 662 480 1000	4.2000 4.1800 4.1700 4.1600	4.3500 4.3600 4.3800 4.3900	1000 6500 6000 245	1 2 1 1
HANDLOWY	112,2000	17:00	204	112.20	-1.07 %	1430	111.0000	111.6000	1026	18	1 998	[+]
BHW	110.60 113.00	101.0000 123.4000	17:00 17:00 17:00 17:00	231 73 77 1	112,2000 112,2000 112,2000 112,2000	2 3 6 8	266 72 71 203	110.8000 110.6000 110.4000 110.2000	111.8000 112.0000 112.2000 112.4000	397 600 10 60	5 9 1 2
HARPER	6,0800	16:15	18	6.14	1.96 %	6	6.1200	6.2400	368	3	18	[+]
HRP	6.02 6.30	5.5400 6.7400	16:15 16:45 16:44 16:08	7 100 100 922	6,0800 6,0200 6,0200 6,1000	1 1 3 2	360 50 142 294	6.1000 6.0800 6.0600 6.0400	6.2600 6.3000 6.3200 6.3600	653 41 300 375	1 1 1 1
HELIO	27,2000	16:49	216	27.50	0.00 %	572	27.5000	27.8000	567	1	18	[+]
HEL	27.50 27.60	24.8000 30.2000	16:24 16:24 16:24 14:27	100 38 97 3	27,1000 27,1000 27,1000 27,1000	1 2 6 3	50 1010 2375 323	27.0000 26.6000 26.5000 26.3000	27.9000 28.0000 28.5000 29.0000	10 373 190 50	1 1 2 1
HEMP	0,2730	17:04	8700	0.29	-4.53 %	74	0.2735	0.2740	999	432	118	[+]
HMP	0.27 0.29	0.2295 0.3435	16:48 17:04 17:00 16:11	1000 7688 50 403	0,2730 0,2675 0,2675 0,2715	1 1 1 3	5039 10000 1604 7838	0.2725 0.2710 0.2700 0.2685	0.2760 0.2765 0.2785 0.2800	6000 8319 10000 10000	1 2 1 1
HERCULES	1,2850	17:00	8	1.30	0.00 %	6311	1.2700	1.2950	1000	23	30	[+]
HRS	1.26 1.30	1.1700 1.4300	17:00 16:49 16:49 16:18	27 100 1000 50	1,2850 1,2800 1,2800 1,3000	1 1 1 1	1066 1000 9999 1250	1.2650 1.2550 1.2500 1.2400	1.3000 1.3100 1.3400 1.3450	15394 5200 12570 1860	5 2 4 1
HILANDER	2,5100	16:49	33	2.43	-2.81 %	424	2.3600	2.4200	9	5	11	[+]
HER	2.40 2.48	1.9450 2.9100	16:49 17:00 16:43 16:14	67 4 5 2245	2,5000 2,5700 2,5600 2,5600	2 1 2 2	1500 940 305 615	2.3500 2.3400 2.3200 2.3100	2.4300 2.4400 2.4500 2.4600	263 2000 2000 2100	1 1 1 1
HIPOWERSA	0,5420	15:57	4	0.52	2.23 %	11290	0.5200	0.5500	1900	9	4	[+]
HPE	0.50 0.55	0.4160 0.6240	15:57 15:57 17:00 15:17	1996 100 18 1900	0,5400 0,5400 0,5820 0,5500	1 1 4 1	450 3000 3500 900	0.5040 0.5020 0.5000 0.4880	0.5960 0.5980 0.6000 0.6200	2300 1290 1215 3999	1 1 1 1
HIPROMINE	128,0000	16:49	5	129.00	12.90 %	1	140.0000	141.5000	2	2	210	[+]
HPM	127.50 140.00	103.5000 154.5000	16:10 16:10 16:10 16:10	3 9 3 3	121,5000 122,0000 123,0000 123,5000	1 1 1 1	3 1 19 25	137.0000 136.0000 129.0000 128.0000	144.0000 147.0000 147.5000 152.0000	3 1 2 14	1 1 1 1
HORTICO	6,2600	15:42	300	6.16	-0.65 %	2462	6.1200	6.1400	489	4	24	[+]
HOR	6.12 6.20	4.9300 7.3800	14:59 14:38 13:32 13:04	160 6 32 427	6,3600 6,2600 6,3600 6,3600	2 3 2 3	498 1513 1510 1865	6.1000 6.0800 6.0600 6.0400	6.2000 6.2600 6.3000 6.3400	1491 832 323 1570	2 1 1 1
Hub.Tech	0,2790	16:46	1	0.28	3.23 %	15580	0.2800	0.2860	40000	372	105	[+]
HUB	0.28 0.29	0.2240 0.3340	16:45 16:40 16:34 16:34	926 4 1648 2352	0,2730 0,2790 0,2790 0,2790	3 1 3 2	6533 10000 1812 7000	0.2790 0.2780 0.2770 0.2760	0.2880 0.2890 0.2900 0.2920	14200 34000 85769 15158	2 2 4 2
HURTIMEX	0,1540	15:23	300	0.00	0.00 %	72	0.1400	0.1500	18252	0	0	[+]
HRT	0.00 0.00	0.1240 0.1840	13:33 16:13 13:41 13:34	7000 1 70 100	0,1540 0,1540 0,1380 0,1540	1 1 1 1	5863 14900 11357 6999	0.1380 0.1320 0.1310 0.1210	0.1540 0.1550 0.1570 0.1600	2528 236 2998 13979	1 1 1 2
HUUUGE	19,2400	17:00	33	19.18	0.63 %	110	19.1600	19.3000	421	7	135	[+]
HUG	19.14 19.30	17.2800 21.0500	16:43 16:43 16:43 16:43	151 5 5 89	19,3000 19,2800 19,2800 19,2800	2 1 4 4	800 30 256 3011	19.1200 19.1000 19.0600 19.0400	19.3200 19.3400 19.3600 19.4000	467 180 200 160	2 2 1 2
HYDRAPRES	0,5800	12:01	20	0.58	0.00 %	100	0.5550	0.5800	17382	0	0	[+]
HPS	0.58 0.58	0.4640 0.6950	10:56 09:32 09:50 10:10	20 20 20 20	0,5800 0,5800 0,5800 0,5800	1 1 1 1	100 500 300 50	0.5200 0.5050 0.4700 0.4680	0.6000 0.6400 0.6450 0.6500	2305 100 932 5000	1 1 2 1
HYDROTOR	20,3000	16:31	5	20.40	0.50 %	17	20.2000	20.4000	525	1	12	[+]
HDR	20.00 20.40	18.4000 22.4000	16:31 16:28 16:04 13:58	40 105 50 5	20,3000 20,0000 20,0000 19,9000	1 1 1 2	15 1 1 24	20.0000 19.9500 19.9000 19.7000	20.9000 21.0000 21.4000 22.0000	243 323 1 58	2 4 1 1
HYENERGY	2,3800	15:00	1000	2.42	1.25 %	2796	2.4300	2.5000	1148	4	10	[+]
HEN	2.42 2.43	1.9400 2.9000	15:00 15:00 15:00 15:00	296 5 770 5	2,3800 2,3800 2,3800 2,3800	1 2 2 1	3000 1573 2000 500	2.4100 2.4000 2.3500 2.3400	2.5500 2.5900 2.6000 2.6200	197 279 2000 1000	1 1 2 1
IBCPOLSKA	1,6600	09:16	9	1.66	0.00 %	20	1.5700	1.6600	411	0	0	[+]
IBC	1.66 1.66	1.3300 1.9900	09:16 11:16 09:39 09:25	6 8 15 15	1,6600 1,6600 1,6600 1,6600	2 1 1 1	70 193 50 20	1.5500 1.5450 1.5400 1.5300	1.6700 1.6800 1.7000 1.7050	50 50 900 1100	1 1 1 1
IBSM	70,0000	17:00	1	69.80	-0.57 %	1	67.6000	69.6000	40	0	6	[+]
IBS	67.80 69.80	63.0000 76.6000	17:00 17:00 17:00 17:00	1 1 1 1	70,0000 70,0000 70,0000 70,0000	2 1 1 1	11 115 10 10	67.4000 67.2000 62.4000 62.2000	69.8000 70.2000 70.4000 74.6000	6 15 110 1	1 1 1 1
ICECODE	0,1880	16:42	277	0.24	-10.66 %	1610	0.2180	0.2400	5000	295	71	[+]
ICG	0.22 0.27	0.1960 0.2920	16:20 16:18 16:11 16:11	50 317 9502 10000	0,1880 0,1710 0,1710 0,1720	2 3 1 3	3998 24000 2998 12400	0.2120 0.2100 0.2020 0.2000	0.2440 0.2500 0.2560 0.2580	5999 6049 10000 10000	1 3 1 1
ICPD	1,4900	17:00	1	1.50	0.00 %	20	1.3700	1.4900	100	0	0	[+]
ICD	1.50 1.50	1.2000 1.8000	17:00 15:03 15:03 14:30	25 1 592 132	1,4900 1,4700 1,3800 1,3800	1 1 1 1	15 20 100 100	1.3500 1.3300 1.2200 1.1800	1.5000 1.5200 1.6200 1.7000	679 600 1000 728	1 1 1 2
IDH	2,0200	17:00	13	2.14	1.77 %	20	1.9000	2.2000	100	0	0	[+]
IDH	2.14 2.30	1.7200 2.5600	15:43 15:43 15:40 15:39	7 13 7 8	2,0200 2,0000 2,0000 1,8800	1 1 1 1	20 369 20 20	1.8000 1.7200 1.7000 1.6800	2.3000 2.3200 2.3400 2.3600	99 100 100 100	1 1 1 1
IDMSAPL	0,5950	17:00	9	0.57	-5.04 %	8851	0.5650	0.5950	20	0	0	[+]
IDM	0.57 0.57	0.5100 0.6200	15:59 17:00 10:03 09:00	80 6 132 79	0,5950 0,5650 0,5500 0,5500	1 2 1 1	2700 14084 2380 120	0.5600 0.5500 0.5400 0.5000	0.6000 0.6350 0.6400 0.6500	14284 2068 45 1423	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	5364	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	1.0000 4.5000 4.8000 5.0000	445 180 211 709	1 1 1 2
IFIRMA	28,6500	17:00	1	29.40	0.35 %	103	28.7500	28.8000	144	4	118	[+]
IFI	28.60 29.50	26.5000 32.3000	17:00 17:00 17:00 17:00	2 14 22 48	28,6500 28,6500 28,6500 28,6500	2 3 4 1	155 143 62 75	28.6500 28.6000 28.5000 28.4500	29.1000 29.2000 29.2500 29.3500	51 25 506 85	1 1 4 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 1 0	3136 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1
IGORIA	0,2250	16:22	100	0.22	-3.15 %	865	0.2150	0.2230	3140	0	0	[+]
IGT	0.22 0.22	0.1785 0.2670	15:31 15:31 11:05 11:03	615 335 875 3117	0,2060 0,2070 0,2060 0,2060	1 3 1 1	1000 3300 1500 5393	0.2110 0.2100 0.2070 0.2060	0.2240 0.2250 0.2270 0.2280	1500 6796 1000 4607	1 1 1 1
IMAGEPWR	1,6800	15:00	300	1.98	8.99 %	450	1.5200	1.9400	333	0	0	[+]
IPW	1.94 1.98	1.5900 2.3600	11:00 11:00 11:00 15:00	368 1000 200 19	1,5000 1,5000 1,7900 1,7900	1 2 1 0	1000 848 1 0	1.5000 1.2100 1.0000 0.0000	1.9800 1.9900 2.0000 2.1200	5 269 900 944	1 1 1 1
IMCOMPANY	28,0000	17:00	20	28.30	1.79 %	5	28.4000	28.8000	343	8	238	[+]
IMC	27.90 29.80	25.5000 31.1000	17:00 17:00 16:49 16:48	44 35 2 52	28,0000 28,0000 28,5000 27,7000	2 1 1 1	358 10 48 30	28.0000 27.8000 27.7000 27.6000	29.2000 29.5000 29.6000 29.7000	321 200 850 261	1 2 2 2
IMMGAMES	2,0000	17:00	300	2.40	-5.26 %	72	2.1000	2.1600	469	92	190	[+]
IMG	1.99 2.40	1.9200 2.8800	17:00 17:00 17:00 16:47	260 30 888 500	2,0000 2,0000 2,0000 2,1000	1 3 3 7	200 6559 1650 10648	2.0800 2.0400 2.0200 2.0000	2.1800 2.2000 2.2400 2.2600	1575 5456 1450 797	1 2 2 3
IMMOBILE	3,3500	17:00	20	3.16	-4.69 %	977	3.0500	3.1200	503	105	326	[+]
GKI	2.92 3.29	2.8500 3.4700	16:44 16:44 16:44 16:41	6 1000 1466 4	3,2500 3,2500 3,2500 3,2500	2 1 1 2	2025 150 999 1427	3.0400 3.0200 3.0100 3.0000	3.1800 3.2000 3.2200 3.2300	26 999 500 500	1 1 1 1
IMPERA	1,3500	14:59	11	1.31	0.00 %	12462	1.3100	1.3500	6000	2	2	[+]
IMP	1.31 1.34	1.1800 1.4400	12:54 12:15 12:03 09:00	3000 1 1 1	1,3100 1,3100 1,3100 1,3100	2 1 1 1	7799 1666 5000 543	1.3000 1.2600 1.2500 1.2300	1.3600 1.3700 1.3900 1.4000	1503 1900 2000 5500	1 1 2 1
IMS	3,4400	16:44	1000	3.44	0.00 %	236	3.4300	3.4400	31577	4	14	[+]
IMS	3.36 3.44	3.1000 3.7800	15:58 17:00 17:00 16:47	40 3 100 46	3,4900 3,4900 3,5500 3,4700	1 5 1 2	16 1200 370 103	3.3700 3.3600 3.3500 3.3400	3.4500 3.4600 3.4800 3.4900	150 2025 100 126	2 2 1 3
INC SA	1,9800	17:00	100	1.99	0.00 %	1940	1.9300	1.9750	1900	24	47	[+]
INC	1.93 2.00	1.7950 2.1800	17:00 17:00 14:48 09:00	8 2 100 1	1,9800 1,9800 1,9350 1,9900	1 1 1 1	1950 16 900 1200	1.9250 1.9000 1.8550 1.8500	1.9800 1.9900 2.0000 2.0100	8287 2731 4397 200	2 2 4 1
INCUVO	0,6780	16:44	171	0.59	2.94 %	680	0.6020	0.6300	538	47	28	[+]
IVO	0.56 0.63	0.4740 0.7100	16:39 16:39 16:39 16:39	1599 600 150 1151	0,6120 0,6160 0,6200 0,6240	1 2 1 1	397 1800 2000 200	0.6000 0.5840 0.5820 0.5800	0.6340 0.6420 0.6480 0.6500	1240 800 1000 1820	1 1 1 1
INFRA	2,9100	16:38	385	2.77	0.00 %	535	2.7600	2.7700	1494	0	0	[+]
IFA	2.77 2.77	2.2200 3.3200	16:38 15:13 14:51 14:32	15 5 888 20	2,9000 2,9000 2,8700 2,8600	1 1 1 1	20 50 20 555	2.7000 2.6700 2.6600 2.6500	2.9000 2.9100 2.9200 2.9500	20 40 180 740	1 2 1 2
INGBSK	346,5000	17:04	3	343.00	-0.29 %	320	342.0000	343.0000	3	9	2 941	[+]
ING	338.50 346.00	309.0000 377.0000	17:01 17:00 17:00 17:00	70 200 6 69	346,5000 346,5000 346,5000 346,5000	2 2 2 2	4 4 4 4	341.5000 341.0000 340.0000 339.5000	343.5000 344.0000 345.5000 346.0000	127 127 25 184	1 1 3 7
INPRO	7,1000	17:00	1	7.10	1.43 %	87	6.9500	7.1000	274	2	11	[+]
INP	6.95 7.10	6.4000 7.8000	09:17 09:00 09:00 17:00	1800 2 198 1	7,2500 7,2500 7,2500 7,2500	2 1 1 1	550 600 50 77	6.8000 6.7000 6.6000 6.5500	7.2500 7.3000 7.3500 7.4000	300 400 1650 403	1 1 4 3
INSTALKRK	41,4000	17:00	1	41.50	0.00 %	51	41.2000	41.5000	1291	3	123	[+]
INK	41.20 41.70	37.4000 45.6000	16:38 16:02 17:04 17:00	80 15 200 1	41,1000 41,1000 41,2000 41,2000	2 8 2 1	300 385 101 220	41.1000 41.0000 40.9000 40.7000	41.7000 41.8000 42.0000 42.2000	28 70 991 4	1 1 2 1
INTERBUD	2,2900	16:20	253	2.29	-0.44 %	374	2.2200	2.2800	588	1	3	[+]
ITB	2.27 2.29	2.0700 2.5100	17:00 17:00 15:54 14:04	30 70 5000 38	2,2600 2,2400 2,2000 2,2400	2 1 2 1	771 258 3500 2000	2.2100 2.1700 2.1600 2.1500	2.2900 2.3000 2.3300 2.3400	1877 2450 2000 205	2 1 1 1
INTERCARS	575,0000	17:00	2	573.00	-1.57 %	51	565.0000	574.0000	98	1	328	[+]
CAR	565.00 573.00	516.0000 630.0000	17:00 17:00 17:00 17:00	4 3 3 1	575,0000 575,0000 575,0000 575,0000	1 3 5 1	50 88 40 50	564.0000 562.0000 560.0000 559.0000	576.0000 579.0000 580.0000 582.0000	6 360 10 30	1 2 1 1
INTERIAPL	6,8500	16:08	292	7.15	0.00 %	288	6.9500	7.3500	1500	2	15	[+]
INT	7.15 7.15	5.7500 8.5500	17:00 09:57 17:00 09:33	43 45 9 100	6,5500 7,1000 7,4000 7,1000	1 1 2 2	433 108 34 1716	6.9000 6.8500 6.5500 6.5000	7.4000 7.4500 7.5000 7.6500	706 2000 20 658	2 1 1 1
INTERSPPL	0,5120	17:00	700	0.54	-1.49 %	68281	0.5280	0.5300	500	188	97	[+]
IPO	0.49 0.54	0.4900 0.5980	17:00 16:47 16:46 16:33	300 413 3000 1970	0,5120 0,5220 0,5200 0,5100	3 1 3 1	3440 5000 18746 2000	0.5200 0.5160 0.5120 0.5100	0.5340 0.5400 0.5420 0.5440	2000 400 1012 19870	1 1 1 3
INTM	0,0355	11:24	3929	0.00	0.00 %	1000	0.0355	0.0250	2209	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 2 1 1	44064 230 1000 55000	0.0290 0.0250 0.0235 0.0210	0.0350 0.0485 0.0495 0.0795	35000 40322 30000 11189	1 2 1 1
INTROL	7,5200	16:20	68	7.54	0.27 %	156	7.4600	7.5400	222	1	9	[+]
INL	7.40 7.56	6.8000 8.2800	17:00 16:48 16:48 16:46	100 93 42 5	7,5400 7,4000 7,4000 7,5400	1 1 3 1	3 2 292 2	7.4400 7.4200 7.4000 7.3800	7.5600 7.6000 7.6200 7.6400	456 1425 90 25	1 2 1 1
INTWORKS	2,8600	16:49	16	2.94	7.89 %	100	3.0000	3.2800	787	8	26	[+]
IWS	2.84 3.44	2.3600 3.5200	16:48 16:48 16:48 16:48	134 279 35 87	2,3600 2,4000 2,5600 2,6000	1 1 1 1	113 200 188 100	2.8400 2.8200 2.8000 2.7800	3.3800 3.4000 3.4200 3.4400	133 1037 88 147	1 2 1 1
INVENTION	0,1680	16:31	30000	0.17	1.80 %	802	0.1680	0.1695	5223	69	12	[+]
INM	0.16 0.17	0.1335 0.1995	16:31 16:31 16:15 15:40	300 9883 1 1336	0,1680 0,1680 0,1700 0,1680	1 1 1 3	10000 2981 62 20215	0.1670 0.1660 0.1655 0.1650	0.1700 0.1705 0.1710 0.1720	27112 27498 21000 31734	3 3 2 2
INVESTEKO	3,2200	16:30	69	0.00	0.00 %	4	3.0200	3.2000	394	0	0	[+]
IVE	0.00 0.00	2.7200 4.0800	09:00 09:00 11:41 16:43	4 27 37 400	3,2200 3,2200 3,2200 3,4000	1 1 1 0	400 229 430 0	3.0000 2.7600 2.7400 0.0000	3.6000 3.6600 3.6800 3.7800	1156 365 800 1000	1 1 1 1
IPOPEMA	2,9200	12:23	500	2.93	0.34 %	462	2.9300	2.9600	997	1	2	[+]
IPE	2.93 2.96	2.6400 3.2200	11:40 09:45 09:00 09:00	10 14 15 167	2,9800 2,9800 2,9800 2,9800	2 2 1 1	8621 1020 2000 2623	2.9200 2.9000 2.8700 2.8600	2.9700 2.9800 2.9900 3.0000	2000 500 800 5294	1 1 1 3
IZOLACJA	3,7000	16:24	100	3.74	-0.27 %	500	3.6300	3.7300	918	1	4	[+]
IZO	3.62 3.74	3.3700 4.1100	17:00 17:00 15:58 15:28	2 2 500 1851	3,7900 3,8000 3,7000 3,7000	3 1 3 1	3011 1000 97096 375	3.6200 3.6000 3.5700 3.5300	3.7900 3.8000 3.8100 3.8400	168 1296 2782 1000	1 2 2 1
IZOSTAL	2,8600	16:37	57	2.84	-0.35 %	385	2.8300	2.8500	3750	41	115	[+]
IZS	2.80 2.86	2.5600 3.1200	16:24 15:58 15:58 15:58	400 100 1400 500	2,8900 2,9000 2,9000 2,9000	2 2 4 2	2100 950 3042 694	2.8200 2.8100 2.8000 2.7900	2.8600 2.8700 2.8800 2.8900	600 620 4300 406	1 2 6 2
JRCGROUP	0,1360	15:00	1600	0.15	-4.11 %	2400	0.1360	0.1400	23685	15	2	[+]
JRC	0.14 0.15	0.1170 0.1750	11:00 11:00 15:07 11:01	100 900 1477 1000	0,1440 0,1440 0,1440 0,1440	2 1 1 1	743032 2000 1098 2000	0.1350 0.1320 0.1300 0.1140	0.1460 0.1500 0.1540 0.1550	15233 72120 77562 127328	1 3 3 3
JRHOLDING	4,9000	14:01	2220	4.77	-4.35 %	303	4.6200	4.7000	19312	1	6	[+]
JRH	4.62 4.77	4.3000 5.2400	14:01 13:21 13:19 12:40	780 540 780 450	4,8900 4,7500 4,7500 4,8000	1 3 2 1	810 400 417 917	4.5700 4.5600 4.5500 4.5400	4.7700 4.8200 4.8300 4.9000	332 320 2000 1430	1 1 1 2
JSW	23,5000	17:01	3000	24.00	0.75 %	30	24.1000	24.1200	1008	282	6 769	[+]
JSW	23.63 24.29	21.6000 26.4000	17:00 17:00 17:00 17:00	1477 1034 1049 20	23,5000 23,5000 23,5000 23,5000	1 1 2 4	800 800 386 2169	24.0500 24.0400 24.0300 24.0000	24.1400 24.1500 24.1600 24.1700	6 36 61 5	2 1 2 2
JUJUBEE	1,7500	17:00	142	1.80	-1.11 %	90	1.7150	1.7750	1827	2	3	[+]
JJB	1.71 1.80	1.4400 2.1500	16:30 14:14 14:14 14:14	171 290 100 160	1,7700 1,7600 1,7550 1,7550	1 1 1 1	50 450 500 5000	1.7100 1.7000 1.6800 1.6700	1.7800 1.7950 1.8000 1.8250	1240 44 1100 200	1 1 1 1
JWWINVEST	2,9200	16:22	35	2.93	1.37 %	500	2.9500	2.9800	408	0	1	[+]
JWW	2.93 2.97	2.6400 3.2200	16:22 16:22 16:22 16:22	10 503 2570 10	2,9300 2,9300 2,9400 2,9600	1 1 1 2	513 347 100 1127	2.9400 2.9300 2.9200 2.9100	2.9900 3.0000 3.0100 3.0800	341 100 100 100	1 1 1 1
KANCELWEC	2,0200	17:00	1	2.04	1.98 %	330	2.0200	2.0600	386	5	11	[+]
KPI	2.02 2.06	1.6400 2.4400	16:12 16:12 16:12 09:53	1165 1006 256 1006	2,0600 2,0000 1,9900 1,9900	2 1 1 2	1774 1021 100 519	2.0000 1.9600 1.8100 1.7500	2.0800 2.1000 2.1400 2.1800	1000 953 1392 1540	1 1 2 1
KBJ	22,2000	16:42	9	23.90	3.91 %	125	23.2000	24.0000	707	0	0	[+]
KBJ	23.90 23.90	19.1500 28.6000	16:42 16:42 16:42 16:42	1 3 100 20	22,4000 22,8000 22,9000 23,0000	2 2 1 2	91 236 5 205	23.1000 23.0000 22.9000 22.8000	24.2000 24.3000 24.8000 25.2000	83 3932 110 602	1 1 1 1
KCI	0,9060	17:00	10	0.90	-0.44 %	3091	0.8900	0.9040	4698	15	13	[+]
KCI	0.89 0.91	0.8100 0.9900	17:04 17:04 16:41 14:31	7 651 185 100	0,9060 0,9060 0,9120 0,9120	2 1 1 1	7600 5000 3000 1996	0.8880 0.8820 0.8760 0.8740	0.9060 0.9080 0.9100 0.9120	2893 3000 10613 8286	1 1 2 2
KERNEL	18,9000	17:00	100	19.30	1.26 %	9889	19.2800	19.3000	4938	32	608	[+]
KER	18.82 19.44	17.3800 21.2000	17:00 17:00 17:00 17:00	50 58 942 120	18,9000 18,9000 18,9000 18,9000	1 2 1 2	80 419 1500 122	19.1800 19.1600 19.1000 19.0800	19.3200 19.3400 19.3600 19.4000	100 4402 350 4140	1 3 1 7
KETY	899,5000	17:00	28	914.50	-2.13 %	25	895.0000	896.5000	2	21	18 764	[+]
KTY	895.00 923.50	823.5000 1005.0000	17:00 17:00 17:00 17:00	17 6 2 10	899,5000 899,5000 899,5000 899,5000	1 7 2 8	2 194 22 145	894.5000 894.0000 893.5000 893.0000	897.0000 898.0000 898.5000 900.0000	1 2 1 2	1 1 1 1
KGHM	133,1500	17:03	100	135.50	-0.96 %	5158	133.9500	134.1000	225	423	56 904	[+]
KGH	133.50 136.25	121.9500 149.0500	17:03 17:00 17:00 17:00	54 187 15 203	133,1500 133,1500 133,1500 133,1500	2 3 2 2	394 1287 1341 419	133.9000 133.8500 133.8000 133.7500	134.1500 134.2000 134.2500 134.3000	6 242 533 3826	1 3 2 2
KGL	13,2000	17:00	60	13.80	-0.72 %	1	13.5000	13.7000	564	0	3	[+]
KGL	13.70 13.80	12.5000 15.1000	16:46 16:46 16:32 16:48	100 7 2 2	13,3000 13,6000 13,6000 13,9000	1 1 1 1	80 74 815 10	13.4000 13.3000 13.2000 10.0000	13.8000 14.1000 14.4000 14.9000	129 116 1000 100	1 1 1 1
KINOPOL	17,9500	17:00	2	17.75	0.56 %	591	17.7000	17.9000	361	8	136	[+]
KPL	17.60 17.90	16.0000 19.5000	16:48 17:00 16:47 16:47	6 2 20 20	17,9500 18,0000 18,0000 18,0000	1 2 5 3	500 1548 796 475	17.6500 17.6000 17.5000 17.4500	17.9500 18.0000 18.0500 18.1000	59 587 542 87	2 4 4 3
KLABATER	1,5300	17:02	1500	1.54	0.00 %	6400	1.5000	1.5700	1600	1 205	2 007	[+]
KBT	1.50 1.84	1.2400 1.8400	17:01 17:01 17:00 17:00	546 454 896 1100	1,5300 1,5300 1,5300 1,5300	1 1 1 2	2000 4000 950 4500	1.4800 1.4700 1.4600 1.4500	1.5800 1.5900 1.6000 1.6200	600 2888 1500 6950	1 1 1 2
KLEPSYDRA	6,0200	16:23	35	6.12	0.00 %	50	6.1000	6.2400	200	19	118	[+]
KLE	6.12 6.44	4.9000 7.3400	16:37 16:36 15:54 15:49	1000 27 2 10	6,0400 6,0600 6,0600 6,0600	1 3 2 1	40 650 2550 20	6.0800 6.0600 6.0400 6.0200	6.2600 6.3000 6.3400 6.3800	1161 409 3500 160	1 2 1 1
KLON	1,4000	09:16	15	1.40	0.00 %	48	1.3000	1.4000	628	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	09:40 09:24 09:30 10:49	15 15 20 8	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	58,4000	17:00	10	59.50	0.00 %	79	58.8000	59.0000	94	2	102	[+]
KGN	58.50 59.50	53.6000 65.4000	17:00 17:00 16:47 16:40	20 10 10 10	58,4000 58,4000 58,3000 58,2000	1 2 3 3	500 100 111 103	58.7000 58.6000 58.5000 58.4000	59.2000 59.3000 59.4000 59.6000	347 371 100 99	3 1 1 1
KOMPAP	26,0000	16:21	168	0.00	0.00 %	500	25.0000	26.0000	350	0	0	[+]
KMP	0.00 0.00	22.6000 27.4000	15:26 15:23 11:45 12:09	10 1 1 4	25,4000 26,0000 26,0000 25,0000	1 2 1 1	1 83 500 250	24.4000 24.0000 23.4000 22.2000	26.8000 27.8000 28.0000 28.4000	573 233 600 2488	3 1 1 1
KOMPUTRON	5,5800	16:22	100	5.68	0.00 %	217	5.5200	5.6200	252	3	18	[+]
KOM	5.52 5.68	5.1200 6.2400	16:26 16:23 16:17 16:13	2 58 2 300	5,5600 5,4600 5,5600 5,5000	4 1 2 1	25994 500 904 14852	5.5000 5.4800 5.4200 5.4000	5.6400 5.6600 5.6800 5.7000	1000 689 1172 3926	1 2 3 7
KOOL2PLAY	1,1400	09:01	22	1.14	0.00 %	50	1.0000	1.1300	100	0	0	[+]
K2P	1.14 1.14	0.9120 1.3650	09:00 17:00 09:47 09:47	3 13 13 10	1,1400 1,1400 1,0500 1,0600	1 1 1 1	50 690 920 50	0.9500 0.9280 0.9260 0.9100	1.1400 1.1500 1.1600 1.1650	613 40 100 50	1 1 2 1
KORBANK	9,4000	16:38	44	9.25	2.07 %	10	9.3500	9.7500	25	1	12	[+]
KOR	9.10 10.00	7.4000 11.1000	16:32 09:25 13:37 13:29	400 5 2 4	9,4000 9,1000 9,1000 9,1000	1 1 1 1	25 25 10 5	9.3000 9.2000 9.0500 8.9000	9.8000 9.8500 9.9000 9.9500	40 97 100 290	1 1 1 2
KPPD	30,2000	11:56	150	29.80	-0.67 %	40	29.2000	29.8000	34	0	0	[+]
KPD	29.80 29.80	27.0000 32.6000	11:50 09:00 11:09 14:25	100 33 4 5	30,2000 30,6000 30,6000 31,4000	1 1 1 1	260 15 2 50	29.0000 28.4000 26.0000 25.2000	30.2000 30.4000 31.4000 32.0000	9 250 2 198	1 1 1 1
KRAKCHEM	0,9280	13:03	1	0.86	-14.25 %	5496	0.7460	0.7960	1500	55	44	[+]
KCH	0.75 0.87	0.6980 0.8500	13:03 11:41 10:54 10:17	19 1200 53 10	0,9280 0,9200 0,9200 0,9200	1 1 1 1	444 1300 30 1200	0.7440 0.7400 0.7200 0.7080	0.7980 0.8400 0.8480 0.8660	1300 2290 4358 2	1 2 2 1
KRKA	842,0000	16:43	1	840.00	-0.94 %	1	840.0000	848.0000	1	0	27	[+]
KRK	840.00 846.00	756.0000 924.0000	16:05 14:15 14:15 14:14	1 13 9 2	848,0000 842,0000 848,0000 850,0000	1 1 1 2	10 4 10 65	834.0000 830.0000 828.0000 824.0000	852.0000 860.0000 862.0000 864.0000	1 15 22 5	1 2 2 1
KRUK	424,8000	17:00	4	428.50	-0.58 %	160	423.3000	426.0000	742	40	17 052	[+]
KRU	422.40 429.30	385.7000 471.3000	17:00 17:00 17:00 17:00	3 10 17 15	424,8000 424,8000 424,8000 424,8000	3 1 1 2	132 90 5 238	423.0000 422.8000 422.6000 422.5000	426.1000 426.3000 426.4000 426.5000	50 19 152 10	2 1 3 1
KRVITAMIN	9,8800	11:52	24	9.58	-2.86 %	362	9.5000	9.5600	80	14	130	[+]
KVT	9.42 9.70	8.6400 10.5000	11:52 11:01 09:00 16:06	201 725 29 1	9,8800 9,9600 9,8800 10,0000	2 1 1 1	251 600 300 250	9.4800 9.4600 9.4400 9.4200	9.6400 9.6600 9.6800 9.7000	173 5 295 21	1 1 1 2
KSGAGRO	3,5800	17:01	802	3.55	11.44 %	225	3.7100	3.8000	2152	79	296	[+]
KSG	3.55 3.89	3.2000 3.9000	17:00 17:00 16:49 16:49	997 3 2000 255	3,5800 3,5800 3,5900 3,5900	2 1 1 1	800 1100 850 400	3.6400 3.6300 3.6100 3.6000	3.8200 3.8300 3.8400 3.8600	1540 977 2505 1390	2 3 1 2
KUBOTA	13,7500	16:29	113	14.30	0.34 %	20	14.5000	14.7000	130	1	14	[+]
KUB	14.30 14.65	11.4500 17.1500	16:29 14:16 14:14 14:00	7 3 247 240	13,8000 13,8000 13,8000 13,8000	2 1 2 1	120 691 164 50	14.4500 14.4000 14.2500 14.1500	14.7500 14.8000 15.0000 15.3000	50 9 410 100	1 1 2 1
KUPIEC	0,9000	11:00	28	0.00	0.00 %	2809	0.9000	PKC	3861	0	0	[+]
KPC	0.00 0.00	0.7200 1.0700	11:00 11:00 11:00 11:00	203 85 486 461	0,8500 0,8500 1,0300 1,0300	1 1 1 1	1500 900 4000 3000	0.8950 0.8700 0.8550 0.8500	0.8950 0.9000 0.9900 1.0100	5250 8841 999 5000	2 1 1 1
LABOCANNA	0,3080	16:15	100	0.31	-0.64 %	200	0.2950	0.3090	9696	0	0	[+]
LCN	0.31 0.31	0.2480 0.3700	13:38 13:32 13:32 13:32	200 601 500 500	0,3050 0,2850 0,2850 0,2850	1 2 1 1	200 2000 2000 1755	0.2940 0.2910 0.2860 0.2850	0.3100 0.3110 0.3120 0.3140	9463 4779 2000 2454	1 4 1 1
LARQ	1,7350	16:48	1	1.77	1.44 %	7	1.6450	1.7650	2990	4	7	[+]
LRQ	1.74 1.77	1.5950 1.9450	13:54 13:54 13:54 13:54	503 7 340 2000	1,6400 1,6400 1,6450 1,7000	1 1 1 2	620 1400 1000 1159	1.6250 1.6200 1.5800 1.5400	1.7700 1.8000 1.8950 1.9000	338 796 240 3000	1 1 1 1
LEGIMI	42,1000	16:44	3	42.00	-0.24 %	50	42.0000	44.0000	150	0	2	[+]
LEG	42.00 42.00	33.6000 50.4000	09:29 09:51 09:51 09:51	25 3 7 40	44,0000 44,0000 43,4000 42,4000	1 1 1 1	14 500 20 50	41.1000 41.0000 40.2000 39.3000	45.0000 46.9000 47.0000 47.5000	29 177 20 100	1 1 1 1
LENA	2,8000	16:31	100	2.80	-1.05 %	3760	2.8200	2.8500	2454	6	18	[+]
LEN	2.80 2.85	2.5200 3.0800	16:20 16:16 15:22 13:58	97 5 191 95	2,8000 2,8000 2,7800 2,7800	5 1 3 2	2407 25 2525 41	2.8000 2.7900 2.7800 2.7700	2.8600 2.8900 2.9000 2.9200	1500 750 3003 450	1 2 4 1
LENTEX	7,8000	16:18	230	7.74	0.00 %	1570	7.7400	7.8200	995	8	59	[+]
LTX	7.74 7.82	6.9800 8.5000	16:11 16:01 14:59 14:59	180 230 30 370	7,7800 7,8000 7,7200 7,7200	3 1 1 1	1402 700 100 300	7.3200 7.2800 7.1600 7.1200	7.8600 7.8800 7.9000 7.9200	250 935 550 920	1 1 2 1
LESS	0,2500	16:47	50	0.25	1.61 %	335	0.2450	0.2520	3920	130	32	[+]
LES	0.23 0.27	0.2250 0.2750	16:47 16:47 16:02 17:00	40 97 166 2426	0,2500 0,2500 0,2500 0,2500	1 1 2 1	90 60 120 60	0.2440 0.2420 0.2400 0.2390	0.2540 0.2550 0.2600 0.2610	180 2297 60 300	3 1 1 1
LETUS	1,1000	10:24	920	0.00	0.00 %	4	1.0200	1.1000	2731	0	0	[+]
LET	0.00 0.00	0.8800 1.3200	13:17 11:05 10:19 09:00	100 312 348 55	1,1100 0,9600 1,1000 1,1000	1 1 1 1	1043 850 690 1000	0.9600 0.9500 0.9150 0.9100	1.1100 1.1500 1.1600 1.2000	1249 1300 2000 834	3 1 1 1
LEXBONO	0,1290	14:47	500	0.14	-10.49 %	6145	0.1280	0.1290	3959	27	3	[+]
LXB	0.13 0.14	0.1140 0.1700	12:26 12:26 12:24 12:21	5 25000 25000 9058	0,1290 0,1280 0,1110 0,1100	1 1 1 1	1000 2000 7722 5499	0.1270 0.1250 0.1230 0.1190	0.1380 0.1390 0.1400 0.1430	7000 18762 12352 16535	1 1 1 1
LGTRADE	3,5400	09:39	360	3.32	0.00 %	4	3.2400	3.3600	596	1	2	[+]
LGT	3.32 3.48	2.6600 3.9800	14:24 14:28 12:44 12:44	100 4 4 100	3,5400 3,4400 3,5400 3,5000	2 1 1 1	716 631 300 400	3.2000 3.1800 3.0400 3.0200	3.4800 3.5000 3.5400 3.5600	19548 1000 946 1000	1 1 2 1
LIBET	1,5000	13:56	78	1.59	0.64 %	500	1.5100	1.5800	87	10	16	[+]
LBT	1.54 1.59	1.4350 1.7450	13:30 12:06 09:00 13:53	750 3500 10 10000	1,5000 1,5000 1,5400 1,5300	1 4 1 1	3549 54857 1490 2028	1.5050 1.5000 1.4500 1.3600	1.5900 1.5950 1.6000 1.6400	6946 7000 1295 5495	2 1 1 2
LMGAMES	1,0800	16:25	500	1.04	0.48 %	428	0.9860	1.0550	473	1	1	[+]
LMG	0.98 1.06	0.8320 1.2450	17:00 16:49 16:49 16:48	1 320 690 310	1,1000 1,0550 1,0600 1,0600	1 2 2 1	119 1544 1161 500	0.9840 0.9820 0.9800 0.9720	1.0600 1.0650 1.0700 1.0750	500 500 1150 419	1 1 1 1
LOKATYBUD	1,2900	11:00	20	1.29	0.78 %	7	1.2300	1.2900	1068	0	0	[+]
LBD	1.29 1.29	1.0400 1.5400	11:00 15:00 11:24 11:00	15 50 819 25	1,2900 1,2900 1,2800 1,2800	1 1 1 1	50 50 50 100	1.2100 1.1500 1.1200 1.0600	1.3000 1.3400 1.4000 1.4400	1050 1106 50 1100	2 1 1 1
LOKUM	22,5000	16:10	11	22.30	0.00 %	92	22.0000	22.3000	113	0	1	[+]
LKD	21.80 22.30	20.1000 24.5000	11:25 11:25 10:42 10:07	37 275 2 20	22,0000 21,9000 22,0000 21,7000	1 3 1 1	32 170 100 100	21.8000 21.7000 21.4000 21.3000	22.4000 22.5000 22.6000 22.7000	97 600 610 45	1 2 7 1
LPP	16 430,0000	17:00	2	16,850.00	-3.12 %	19	16310.0000	16315.0000	7	2	40 531	[+]
LPP	16,310.00 16,895.00	15165.0000 18535.0000	17:00 17:00 17:00 17:00	2 2 2 4	16 430,0000 16 430,0000 16 430,0000 16 430,0000	15 2 4 1	231 32 8 5	16300.0000 16295.0000 16290.0000 16285.0000	16335.0000 16340.0000 16345.0000 16350.0000	13 2 1 11	2 2 1 2
LSISOFT	29,0000	16:45	22	28.80	3.45 %	66	29.4000	30.0000	207	4	117	[+]
LSI	28.80 31.00	26.0000 31.6000	16:38 16:38 16:38 16:38	178 600 165 285	29,0000 29,0000 29,0000 29,0000	2 3 1 2	143 554 1000 850	29.2000 29.0000 28.8000 27.4000	30.2000 30.4000 30.6000 30.8000	469 250 80 380	2 1 1 2
LTGAMES	9,0000	17:00	10	8.84	-1.36 %	2	8.7600	8.8400	181	0	1	[+]
LTM	8.72 8.92	7.0800 10.6000	16:43 16:04 17:00 17:00	2 2 5 25	8,8400 8,8200 8,7000 8,7000	1 2 2 1	5 482 25 366	8.7200 8.7000 8.6400 8.6000	8.9200 8.9400 9.2400 9.4000	17 45 42 20	1 1 1 1
LUBAWA	8,9000	17:01	5	8.89	-4.05 %	327	8.5200	8.5300	2	662	5 705	[+]
LBW	8.41 8.89	8.0050 9.7750	17:01 17:01 17:00 17:00	150 115 85 400	8,9000 8,9000 8,9000 8,9000	2 8 14 3	352 2548 6098 1992	8.5150 8.5100 8.5000 8.4950	8.5400 8.5450 8.5600 8.5650	1488 22 522 2	1 2 3 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1	PKC	PKC	5658	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	10 1000 2200 1000	0.2400 0.2380 0.2300 0.2200	0.0100 0.2840 0.2920 0.2980	480000 14521 400 200	2 2 1 1
LUG	4,3600	11:39	99	4.40	-4.55 %	753	4.0000	4.2000	747	0	1	[+]
LUG	4.20 4.40	3.5200 5.2500	17:00 15:33 15:33 15:33	1 3 250 28	4,4000 4,2000 4,2000 4,2000	1 1 1 1	350 179 470 1000	3.8400 3.6000 3.5800 3.5600	4.4000 4.5000 4.6000 4.8800	423 450 300 2148	1 1 1 2
LUKARDI	0,5100	13:25	1	0.00	0.00 %	259	PKC	PKC	2111	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 1300 1024	0.4480 0.4400 0.4300 0.3900	0.5100 0.5200 0.5450 0.5800	2884 1924 8332 3026	2 1 1 1
M4B	9,9500	11:29	20	0.00	0.00 %	1	11.9000	11.9000	255	0	0	[+]
M4B	0.00 0.00	8.0000 11.9000	11:00 11:00 11:00 11:00	20 50 1 1	9,9500 12,0000 12,0000 11,1000	1 1 1 1	30 203 88 218	6.4000 6.3500 4.6800 4.5800	12.1000 12.6000 15.5000 30.0000	3 129 50 4	1 2 1 1
MABION	9,5400	17:00	991	9.59	-0.31 %	6290	9.5500	9.5600	264	10	93	[+]
MAB	9.52 9.59	8.6400 10.5400	17:00 16:46 16:04 16:04	9 65 80 3	9,5400 9,5000 9,5400 9,5400	1 1 3 7	3 220 224 1160	9.5300 9.5200 9.5100 9.5000	9.5800 9.5900 9.6000 9.6100	156 3036 600 2015	1 2 1 1
MADKOM	2,5000	13:24	100	0.00	0.00 %	500	2.3200	2.4400	414	0	0	[+]
MAD	0.00 0.00	1.9400 2.9000	16:31 16:24 16:23 16:21	1000 1000 249 414	2,4000 2,4000 2,4000 2,4200	1 1 1 1	3850 441 100 333	2.3000 2.2800 2.1200 1.9000	2.5200 2.6000 2.7000 2.8600	4000 2287 2300 499	1 2 1 1
MADMIND	1,0700	13:34	575	1.07	0.45 %	240	1.0750	1.1150	250	2	2	[+]
MMS	1.07 1.14	0.8560 1.2800	09:36 09:22 09:04 10:48	250 200 50 20	1,0700 1,0700 1,0500 1,1550	1 1 1 1	250 102 1900 150	1.0550 1.0500 1.0450 1.0300	1.1200 1.1450 1.1500 1.1600	2000 714 1711 1600	1 1 2 1
MAKARONPL	19,1600	17:00	10	19.48	-1.23 %	16	19.2400	19.3600	20	2	42	[+]
MAK	19.18 19.50	17.5400 21.4000	16:44 16:29 16:03 16:47	33 3 5 1	19,1600 19,1600 19,1400 19,1000	1 1 2 3	4 40 23 11	19.2200 19.2000 19.1800 19.1600	19.3800 19.4000 19.4200 19.4400	20 44 48 15	1 2 1 1
MAKOLAB	5,0000	15:47	400	5.00	2.46 %	420	4.7800	5.0000	380	0	0	[+]
MLB	5.00 5.00	4.0000 6.0000	15:46 09:52 09:52 15:05	26 374 30 30	4,8400 4,9600 4,9600 5,2000	1 1 2 1	77 148 1700 159	4.7000 4.3200 4.3000 4.0000	5.2000 5.3000 5.4000 5.4500	1343 2000 150 250	2 1 1 1
MANGATA	69,0000	16:45	5	69.60	1.18 %	1	68.0000	68.6000	1	0	6	[+]
MGT	67.20 69.80	62.8000 76.4000	16:03 16:03 15:54 15:54	2 1 1 1	63,6000 63,6000 63,6000 63,8000	1 2 3 1	1 2 25 49	67.8000 67.6000 67.4000 67.2000	68.8000 69.8000 70.0000 70.6000	26 7 111 20	1 1 2 1
MARVIPOL	8,0400	16:46	2826	8.12	0.75 %	820	8.0600	8.0800	18	3	21	[+]
MVP	8.06 8.12	7.3200 8.9200	16:45 16:44 16:44 16:30	174 2 4 50	8,0400 8,0400 8,0400 8,2200	2 1 1 1	39 180 180 180	8.0200 7.9800 7.9600 7.9400	8.1000 8.1200 8.1800 8.2000	18 321 835 2135	1 2 3 5
MAXCOM	6,1000	16:47	2	6.10	-0.33 %	2	6.0200	6.0800	2	0	1	[+]
MXC	6.08 6.10	5.5000 6.7000	16:47 16:47 16:47 16:47	4 396 340 2	5,9800 5,9800 6,0000 6,0000	1 1 3 2	2 2 6 45	6.0000 5.9600 5.9000 5.8400	6.1000 6.1400 6.1600 6.2000	2875 4 8 4	1 1 2 2
MAXIPIZZA	0,3800	16:48	1	0.00	0.00 %	723	0.3500	0.3800	499	0	0	[+]
MXP	0.00 0.00	0.3040 0.4560	14:13 09:38 09:38 09:38	42 70 500 1815	0,3500 0,3700 0,3700 0,3680	1 2 1 1	2555 2498 4000 35000	0.3360 0.3300 0.3280 0.3260	0.3960 0.3980 0.4000 0.4480	100 968 3400 1690	1 1 2 1
MBANK	943,2000	17:00	39	961.80	2.18 %	1	978.4000	982.6000	8	34	33 070	[+]
MBK	960.80 992.00	865.8000 1057.5000	17:00 17:00 17:00 17:00	9 96 46 7	943,2000 943,2000 943,2000 943,2000	1 1 1 1	1 174 41 1	975.6000 975.2000 974.6000 974.2000	983.0000 983.2000 983.4000 984.0000	45 2 50 9	1 2 1 1
MBFGROUP	3,2800	17:00	1	3.36	-8.55 %	124	3.0400	3.1000	1341	19	58	[+]
MBF	2.72 3.36	2.6900 4.0300	17:00 16:49 16:49 16:41	2 45 53 196	3,2800 3,1800 3,1900 3,1900	1 2 1 1	225 900 1111 147	3.0200 3.0000 2.9800 2.9400	3.1200 3.1300 3.1400 3.2000	480 1000 500 357	1 1 1 2
MBWS	13,0000	14:47	30	12.50	0.00 %	97	12.5000	19.6000	140	0	0	[+]
MBW	12.50 12.50	11.2500 13.7500	11:25 09:02 09:01 09:01	19 33 2 2	13,0000 13,3000 13,7000 13,7000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	19.7000 20.7000 20.8000 25.5000	140 130 130 155	1 1 1 1
MCI	28,4000	17:00	2	28.20	0.35 %	24	28.3000	28.4000	2312	2	50	[+]
MCI	28.10 28.40	25.4000 31.0000	17:00 16:30 17:00 17:00	6 67 50 6	28,4000 28,4000 28,4000 28,4000	3 6 1 2	231 900 200 600	28.1000 28.0000 27.9000 27.8000	28.5000 28.6000 28.8000 28.9000	740 350 200 300	3 1 1 1
MDIENERGIA	1,1000	15:28	499	1.12	-2.24 %	1300	1.0600	1.0900	6990	20	22	[+]
MDI	1.05 1.12	1.0050 1.2250	15:03 15:02 12:15 12:04	20 15 1 1	1,1000 1,1000 1,0700 1,0700	1 3 2 4	8000 169 1251 5220	1.0550 1.0500 1.0450 1.0400	1.0950 1.1100 1.1150 1.1200	2089 250 1689 2830	4 2 3 4
MEDAPP	0,2120	17:00	1	0.21	-1.91 %	10828	0.2050	0.2090	2500	69	14	[+]
MDA	0.20 0.21	0.1680 0.2520	16:47 16:35 16:33 16:33	20000 50 1499 4501	0,2000 0,2110 0,2130 0,2130	1 1 1 3	9930 13000 2000 74052	0.1980 0.1960 0.1940 0.1900	0.2100 0.2110 0.2120 0.2130	22639 6000 7655 3000	2 2 1 1
MEDCAMP	0,8300	16:41	1000	0.83	-0.60 %	1300	0.7900	0.8250	2066	5	4	[+]
MDP	0.79 0.83	0.6650 0.9950	17:00 17:00 17:00 17:00	81 44 5298 1550	0,7800 0,7800 0,7800 0,7800	1 1 2 1	2000 17591 2541 899	0.7450 0.7400 0.7050 0.7000	0.8300 0.8400 0.8450 0.8500	40531 641 60 2756	1 1 1 2
MEDICALG	32,3000	17:04	50	33.85	5.47 %	99	35.6500	35.7000	219	46	1 649	[+]
MDG	33.80 36.00	30.5000 37.2000	17:04 17:04 17:04 17:04	90 90 75 69	32,3000 32,3000 32,3000 32,3000	1 2 3 2	3 3 111 3	35.5500 35.4000 35.3000 35.2500	35.7500 35.8000 35.8500 35.9000	1 140 6430 60	1 2 3 2
MEDICOBIO	0,3000	16:46	666	0.31	0.00 %	5369	0.2880	0.3070	25115	1	0	[+]
MDB	0.29 0.31	0.2460 0.3680	16:32 16:31 16:31 16:07	40 1510 490 10	0,2820 0,3000 0,3000 0,3000	1 1 1 3	500 500 334 760	0.2870 0.2850 0.2830 0.2820	0.3080 0.3090 0.3100 0.3180	140 949 14000 500	1 1 2 1
MEDINICE	8,5000	17:00	1	9.50	-1.06 %	510	9.2200	9.3500	1482	54	514	[+]
ICE	9.11 9.84	8.5500 10.4400	17:00 17:00 16:46 16:03	10 100 190 885	8,5000 8,5000 8,4000 8,5000	1 1 2 5	927 500 502 945	9.2100 9.2000 9.1600 9.1500	9.4000 9.5000 9.5500 9.6000	3400 2831 3000 375	2 3 1 2
MEDTECH	0,2860	15:00	1997	0.27	-5.36 %	10000	0.2680	0.2800	1279	50	13	[+]
MDT	0.27 0.27	0.2160 0.3240	15:00 15:00 15:00 15:00	3003 3195 2199 1000	0,2860 0,2860 0,2860 0,2860	3 1 1 1	18353 500 10000 2498	0.2650 0.2600 0.2580 0.2520	0.3160 0.3170 0.3180 0.3190	2199 2500 16800 19754	1 1 2 1
MEGAPIXEL	2,9200	15:00	480	2.66	0.00 %	35	2.5000	2.8000	15	0	1	[+]
MPS	2.56 2.66	2.1400 3.1800	15:00 11:00 15:00 15:00	20 5 5 10	2,9200 2,8600 2,8600 2,8600	1 1 1 1	25 30 20 530	2.4800 2.4600 2.4400 2.4200	2.8200 2.8800 2.9000 2.9200	15 50 20 95	1 1 1 1
MENNICA	30,9000	17:00	28	32.50	-0.61 %	50	31.7000	32.4000	350	19	598	[+]
MNC	31.60 32.50	29.3000 35.7000	16:44 16:36 16:36 16:29	15 1 122 10	30,5000 30,5000 30,5000 30,3000	1 1 2 3	100 2305 61 920	31.6000 31.4000 31.3000 30.2000	32.5000 32.6000 32.8000 32.9000	1000 2930 1206 142	1 3 3 3
MENNICASK	58,8000	17:00	27	58.00	1.75 %	35	57.2000	58.8000	35	0	4	[+]
MNS	58.00 59.00	46.4000 69.6000	10:54 10:53 10:53 10:44	35 1 36 1	59,8000 59,0000 59,0000 57,0000	4 1 1 1	41 37 1 60	57.0000 56.2000 56.0000 55.8000	59.0000 59.8000 60.0000 61.0000	310 20 996 16	2 1 2 2
MENTZEN	36,3000	16:00	26	36.35	1.50 %	8	36.4500	37.1000	25	1	24	[+]
XDD	36.35 37.15	29.1000 43.6000	16:38 16:38 16:38 16:38	4 80 10 1	36,0000 36,0000 36,0500 36,0500	4 1 3 3	234 5 100 1000	36.4000 36.3000 36.2500 36.2000	37.1500 37.2000 37.2500 37.3000	550 17 83 10	6 2 4 1
MERA	1,2800	11:53	60	0.00	0.00 %	500	1.2700	1.3200	36	0	0	[+]
MER	0.00 0.00	1.0300 1.5300	15:38 15:38 15:38 15:38	22 8 50 20	1,2900 1,3000 1,3000 1,3200	2 1 1 1	598 200 200 1500	1.2600 1.2500 1.2300 1.2200	1.3400 1.3600 1.3800 1.4000	20 20 20 20	1 1 1 1
MERCATOR	47,0000	17:04	189	46.95	0.75 %	98	47.3000	47.4500	100	4	185	[+]
MRC	46.95 48.00	42.3000 51.6000	17:03 17:03 17:03 17:03	45 20 2 77	47,0000 47,0000 47,0000 47,0000	2 4 3 3	88 107 8 667	47.2500 47.2000 47.1500 47.1000	47.5000 47.6000 47.7500 47.8000	106 426 50 200	1 1 1 2
MERCOR	25,8000	17:00	3	26.30	-1.54 %	51	25.2000	25.5000	1	5	117	[+]
MCR	24.80 26.30	23.7000 28.9000	17:00 16:49 16:49 16:49	4 6 1 1	25,8000 25,7000 25,7000 25,7000	2 2 2 3	110 152 4 172	25.1000 25.0000 24.9000 24.8000	25.6000 25.7000 25.8000 26.0000	60 166 117 154	1 2 2 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	124258	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	3,6600	15:38	3	3.60	0.00 %	502	3.5400	3.6000	2287	0	1	[+]
MEX	3.54 3.60	3.2400 3.9600	12:03 11:02 11:02 09:59	100 27 3 30	3,6900 3,6100 3,6500 3,6900	1 1 1 1	200 400 10 50	3.5300 3.5100 3.5000 3.3900	3.6900 3.7600 3.7900 3.8000	292 600 3 1209	1 1 1 1
MFO	35,8000	17:00	5	35.50	-1.69 %	109	34.5000	35.1000	47	1	24	[+]
MFO	34.20 35.50	32.0000 39.0000	16:19 16:18 15:54 15:53	3 35 80 186	34,0000 34,2000 34,1000 34,0000	3 2 2 1	227 353 101 39	34.4000 34.2000 34.1000 34.0000	35.5000 35.7000 35.8000 35.9000	296 3 488 32	2 1 1 2
MGAMES	5,4200	15:54	183	5.48	4.98 %	190	5.2200	5.4800	70	0	2	[+]
MGS	5.48 5.48	4.3900 6.5600	15:54 12:07 12:07 11:52	17 100 150 200	5,4200 5,4400 5,4600 5,4400	1 1 1 1	100 129 250 196	5.2000 5.1600 5.1400 5.1200	5.5000 5.7800 5.8000 6.1200	182 322 173 270	1 1 1 1
MILISYS	0,6220	17:00	5065	0.70	-3.09 %	370	0.6900	0.7020	5091	286	204	[+]
MLM	0.68 0.76	0.5620 0.8420	16:48 16:48 16:47 16:47	1303 1000 1044 3000	0,6400 0,6400 0,6380 0,6380	1 1 1 1	27 200 2700 22	0.6880 0.6860 0.6840 0.6820	0.7080 0.7100 0.7140 0.7200	1411 9027 27 200	1 3 1 1
MILKILAND	2,4000	17:02	2000	2.46	7.30 %	1555	2.4900	2.5000	1600	578	1 493	[+]
MLK	2.44 2.70	2.2200 2.7000	17:01 17:00 17:00 17:00	550 2207 1030 110	2,4000 2,4000 2,4000 2,4000	4 1 2 2	2559 626 2520 2650	2.4800 2.4700 2.4600 2.4500	2.5200 2.5600 2.5700 2.5800	740 1000 1592 2021	1 1 2 2
MILKPOL	0,7100	12:14	500	0.00	0.00 %	140	0.7500	0.7000	4300	0	0	[+]
MLP	0.00 0.00	0.5700 0.8500	11:00 11:00 11:00 15:07	458 1500 5000 700	0,7100 0,7100 0,7100 0,7000	1 1 1 1	15000 2500 400 3469	0.7100 0.3920 0.3700 0.3600	0.7100 0.8650 0.9800 0.9900	18667 1700 400 664	1 1 1 1
MILLENNIUM	15,8200	17:03	513	16.10	0.00 %	25	16.0100	16.0200	211	1 060	16 900	[+]
MIL	15.73 16.10	14.4900 17.7100	17:03 17:03 17:00 17:00	1318 12840 474 19452	15,8200 15,8200 15,8200 15,8200	2 2 2 3	518 977 918 522	16.0000 15.9900 15.9800 15.9600	16.0300 16.0400 16.0600 16.0700	257 399 1206 181	1 2 2 2
MILTON	0,8300	16:46	300	0.75	-2.56 %	594	0.7600	0.7700	4633	7	5	[+]
MTN	0.75 0.77	0.6000 0.9000	16:20 16:07 16:07 16:05	2500 2194 306 2600	0,8000 0,8000 0,8000 0,8000	1 2 2 2	2700 2711 2750 6000	0.7500 0.7300 0.7250 0.7200	0.8000 0.8350 0.8400 0.8450	3600 5222 4425 777	2 2 2 2
MINERAL	1,3000	13:24	4168	1.49	11.76 %	585	1.4000	1.5200	6922	2	3	[+]
MND	1.49 1.52	1.2000 1.7800	13:24 13:24 09:31 17:00	390 8 400 150	1,3100 1,3200 1,3400 1,3500	2 1 1 1	118 1985 505 490	1.3600 1.3500 1.3400 1.3200	1.5900 1.6100 1.6500 1.7700	20902 20620 2000 3650	1 1 1 1
MIRACULUM	0,8460	17:00	10	0.84	0.00 %	887	0.8160	0.8400	1887	2	1	[+]
MIR	0.82 0.84	0.7560 0.9240	17:00 14:39 13:07 13:07	10 65 500 4000	0,8460 0,8500 0,8460 0,8460	1 2 1 2	3300 2738 8350 4851	0.8120 0.8100 0.8080 0.8000	0.8580 0.8780 0.8880 0.8980	9426 1052 2020 5500	2 1 1 1
MIRBUD	14,6800	17:02	50	14.56	-0.55 %	499	14.4300	14.5000	72	153	2 230	[+]
MRB	14.40 14.76	13.1100 16.0100	17:00 17:00 17:00 17:00	20 1202 387 200	14,6800 14,6800 14,6800 14,6800	2 2 8 2	500 1800 6109 110	14.4200 14.4100 14.4000 14.3900	14.5600 14.6400 14.6500 14.6600	518 250 400 60	2 1 1 1
MLPGROUP	79,8000	17:00	3	79.80	0.25 %	5	77.4000	80.0000	718	0	12	[+]
MLG	79.80 80.00	72.0000 87.6000	15:22 14:42 10:50 09:42	39 25 30 15	77,4000 78,6000 78,6000 78,6000	1 1 1 1	13 17 12 5	77.2000 77.0000 76.8000 76.4000	80.2000 81.0000 81.6000 81.8000	99 59 81 60	1 1 1 1
MLSYSTEM	15,3800	17:00	263	15.54	0.78 %	250	15.3200	15.6000	800	15	233	[+]
MLS	15.26 15.64	14.0000 17.0800	17:00 16:49 16:49 16:44	20 1 80 10	15,3800 15,3000 15,3000 15,4000	3 6 1 1	3237 61 42 250	15.3000 15.2800 15.2600 15.2400	15.6400 15.6800 15.7000 15.7200	280 916 397 3	3 2 2 1
MMCPL	10,2000	16:13	79	0.00	0.00 %	107	9.6000	10.3000	183	0	0	[+]
MMC	0.00 0.00	8.2000 12.2000	16:13 09:00 09:00 15:58	1 98 1 1	10,1000 10,3000 10,3000 10,8000	1 1 1 1	143 89 160 10	9.0000 8.2500 8.2000 8.0000	10.8000 11.0000 11.1000 11.5000	319 339 119 80	1 2 1 1
MOBRUK	281,5000	17:00	2	281.00	0.53 %	8	282.5000	283.5000	11	10	2 825	[+]
MBR	281.00 289.00	253.0000 309.0000	17:00 17:00 16:49 16:49	3 9 5 1	281,5000 281,5000 281,5000 281,5000	6 4 11 4	114 30 674 196	282.0000 281.5000 281.0000 280.5000	284.0000 285.0000 286.5000 287.0000	42 396 3 43	1 7 1 4
MOJ	1,4500	15:17	6000	0.00	0.00 %	3000	1.4000	1.4500	5900	0	0	[+]
MOJ	0.00 0.00	1.3100 1.5900	14:31 09:21 09:21 09:36	860 1005 495 1500	1,4200 1,4500 1,4500 1,4500	1 2 1 1	204 6508 550 249	1.3800 1.3500 1.3000 1.2900	1.4600 1.4800 1.4900 1.5000	720 760 780 800	1 1 1 1
MOL	32,5400	17:00	2	32.68	1.50 %	10	31.9000	32.5600	13	1	33	[+]
MOL	31.90 32.68	29.4200 35.9400	16:49 16:46 16:05 16:09	107 50 1 15	32,5000 32,4000 32,5400 32,1600	1 1 1 1	1 38 3 16	31.8400 31.7400 31.5600 31.5400	32.6000 32.6800 32.8600 32.9200	20 236 575 50	1 1 1 1
MOLECURE	7,8400	16:48	23	8.00	-2.64 %	1212	7.6400	7.7800	1183	14	111	[+]
MOC	7.64 8.10	7.2000 8.8000	16:48 16:47 16:47 16:47	196 21 70 165	7,8300 7,8300 7,8200 7,8200	1 2 1 1	1500 12 500 11	7.6200 7.5900 7.5700 7.5500	7.8200 7.8400 7.8600 7.8900	1000 12 1000 12	1 1 1 1
MONNARI	5,0600	17:00	10	5.00	0.00 %	800	4.9100	5.0000	2587	1	5	[+]
MON	4.92 5.00	4.5000 5.5000	17:00 16:49 16:49 13:57	2 500 250 383	5,0600 5,0000 5,0000 5,0200	1 1 1 1	1000 500 600 500	4.9000 4.8200 4.7300 4.7100	5.0200 5.0600 5.0800 5.1000	450 2429 4817 24618	1 2 5 2
MOONLIT	0,1300	15:06	5000	0.15	19.29 %	15563	0.1500	0.1670	2500	5	1	[+]
MLT	0.15 0.17	0.1200 0.1800	15:00 15:10 15:00 15:00	5000 5965 2135 10464	0,1300 0,1400 0,1400 0,1400	1 1 0 0	7990 10000 0 0	0.1300 0.1000 0.0000 0.0000	0.1680 0.1690 0.1720 0.1780	4300 11999 12240 3998	1 1 1 1
MOSTALPLC	14,6000	16:16	50	15.05	0.34 %	120	14.6500	14.7000	351	0	7	[+]
MSP	14.70 15.10	13.5500 16.5500	12:55 12:36 12:36 11:42	11 50 39 16	15,0000 15,0000 15,0000 14,8000	2 3 2 1	140 51 1062 781	14.6000 14.5500 14.5000 14.4500	14.9500 15.0000 15.0500 15.1000	10 130 20 573	1 2 1 2
MOSTALWAR	7,7000	16:40	528	7.78	-1.81 %	371	7.6200	7.7000	211	1	11	[+]
MSW	7.60 7.78	7.0200 8.5400	16:40 16:19 16:10 16:10	472 86 714 91	7,6400 7,6600 7,6600 7,6600	2 1 1 2	200 114 300 17	7.6000 7.5600 7.5200 7.4800	7.7600 7.8000 7.8400 7.8800	790 2400 396 4	1 2 2 1
MOSTALZAB	6,3400	17:01	3000	6.33	-0.63 %	3509	6.3000	6.3200	605	12	76	[+]
MSZ	6.30 6.34	5.7000 6.9600	17:01 17:01 17:01 17:00	200 200 186 615	6,3400 6,3400 6,3400 6,3400	4 2 1 2	782 2081 2500 800	6.2900 6.2800 6.2700 6.2600	6.3300 6.3400 6.3500 6.3600	1130 2252 900 380	3 6 2 1
MOVIEGAMES	13,8000	17:00	6	13.78	-1.86 %	143	13.6000	13.7400	986	1	14	[+]
MOV	13.50 14.00	12.4200 15.1400	17:00 17:00 17:00 16:36	55 6 3 1	13,8000 13,8000 13,8000 13,6400	1 1 1 2	200 1 50 9	13.5800 13.5200 13.5000 13.4800	13.7800 13.9400 13.9600 13.9800	3 19 50 23	1 2 1 2
MPAY	0,3720	17:04	2168	0.37	-2.27 %	2863	0.3650	0.3695	140	54	20	[+]
MPY	0.36 0.38	0.2995 0.4485	17:04 17:01 17:00 17:00	1000 5000 387 3000	0,3720 0,3720 0,3720 0,3720	1 1 1 3	1000 1000 500 11083	0.3625 0.3620 0.3615 0.3610	0.3715 0.3735 0.3765 0.3785	250 2123 5230 5555	1 2 1 1
MPLVERBUM	10,9000	15:08	3	10.70	3.70 %	1	10.5000	12.7000	59	0	2	[+]
VER	10.70 12.00	8.6000 12.8000	09:16 09:09 13:46 15:52	13 2 70 1	10,9000 12,0000 10,9000 10,9000	1 1 1 1	775 69 180 300	10.3000 9.3500 9.3000 9.0000	12.8000 12.9000 13.0000 14.0000	74 39 68 75	1 1 1 1
MSM	3,8000	16:43	1	3.84	0.52 %	100	3.6600	3.8600	195	0	0	[+]
MSM	3.84 3.86	3.0800 4.6000	16:35 16:35 10:58 09:20	397 3 100 2	3,6500 3,6600 3,8000 3,8300	1 2 1 2	90 203 600 200	3.6500 3.6400 3.6300 3.6000	3.9300 3.9400 3.9600 4.0800	500 255 486 300	1 1 2 2
MURAPOL	40,4000	17:00	73	39.95	-0.13 %	12	39.9000	40.1500	30	23	919	[+]
MUR	39.50 40.15	36.0000 43.9000	17:00 16:49 16:49 16:49	27 3 1 14	40,4000 39,8500 39,8500 39,8500	1 1 1 1	3 100 354 50	39.8000 39.7500 39.7000 39.6500	40.2000 40.2500 40.3000 40.4000	50 16000 100 20	1 1 1 1
MUZA	13,0000	09:00	1	12.70	-1.93 %	25	12.7000	13.0000	797	0	0	[+]
MZA	12.70 12.70	11.4500 13.9500	11:36 11:36 11:36 11:36	1 29 71 29	13,1000 13,1000 13,1000 13,1000	1 1 1 1	25 596 4 53	12.6500 12.6000 12.0000 11.5000	13.1000 13.2000 13.4000 13.5000	151 769 1 393	2 3 1 2
MWTRADE	3,4800	17:00	40	3.48	0.00 %	28	3.3400	3.4800	29	0	0	[+]
MWT	3.48 3.48	3.1400 3.8200	16:12 16:49 16:49 16:49	20 2 1 1	3,4800 3,4400 3,4200 3,4000	1 2 3 2	500 204 1016 1420	3.3200 3.2000 3.1400 3.0800	3.5000 3.6600 3.7400 3.7800	1000 1000 314 176	1 1 1 1
NANOGROUP	2,6350	17:02	1038	2.64	-0.74 %	4383	2.6500	2.7000	12000	12	32	[+]
NNG	2.63 2.73	2.3750 2.8950	17:00 17:00 17:00 17:00	10 10 1 99	2,6950 2,6950 2,7500 2,7500	1 1 2 1	560 100 3000 40	2.6400 2.6350 2.6300 2.6250	2.7250 2.7300 2.7400 2.7500	1716 1500 500 1005	1 1 1 2
NEPTIS	134,0000	09:54	1	133.00	0.00 %	66	130.0000	134.0000	65	0	5	[+]
YAN	133.00 133.00	120.0000 146.0000	09:54 09:54 09:49 09:27	1 1 4 1	134,0000 134,0000 133,0000 134,0000	1 2 1 2	1 2 1 2	129.0000 128.0000 123.0000 122.0000	138.0000 140.0000 141.0000 145.0000	17 41 22 28	1 2 1 1
NESTMEDIC	0,6450	17:00	208	0.86	3.61 %	2000	0.8600	0.8900	1900	516	477	[+]
NST	0.74 1.02	0.6850 1.0200	16:26 16:24 16:24 16:23	650 1 326 200	0,6650 0,6650 0,6700 0,6750	1 1 2 2	579 6000 8000 3500	0.8450 0.8300 0.8100 0.8050	0.9000 0.9300 0.9400 0.9450	3800 29741 900 693	1 2 1 1
NEUCA	660,0000	17:00	21	660.00	-1.06 %	57	652.0000	658.0000	110	1	656	[+]
NEU	653.00 664.00	594.0000 726.0000	17:00 17:00 17:00 16:49	3 3 1 1	660,0000 660,0000 660,0000 657,0000	7 23 7 3	61 201 112 14	651.0000 650.0000 649.0000 648.0000	659.0000 660.0000 661.0000 662.0000	51 24 12 10	2 6 3 2
NEWAG	74,3000	17:00	4	75.20	4.39 %	400	78.0000	78.5000	2193	23	1 799	[+]
NWG	75.20 78.60	67.7000 82.7000	17:00 17:00 17:00 16:49	11 3 1 29	74,3000 74,3000 74,3000 74,3000	1 1 1 1	6 86 86 86	77.8000 77.4000 77.2000 77.1000	78.6000 78.8000 78.9000 79.0000	1539 70 17 380	3 1 1 7
NEXITY	2,2000	17:01	743	2.30	-0.83 %	25	2.2800	2.4000	5	2	4	[+]
NXG	2.30 2.48	2.0800 2.5200	17:01 17:01 17:01 17:01	1000 1000 225 592	2,2000 2,2000 2,2000 2,2000	1 3 1 1	200 427 200 838	2.2200 2.2000 2.1800 2.1600	2.4800 2.5000 2.5800 2.6000	495 827 349 849	2 1 2 1
NOCTILUCA	106,5000	17:00	1	103.50	-0.48 %	19	102.5000	103.0000	86	5	502	[+]
NCL	102.00 105.50	93.2000 113.5000	17:00 16:49 16:49 16:48	10 11 31 25	106,5000 106,0000 106,0000 106,0000	10 4 7 7	1246 123 103 223	102.0000 101.5000 101.0000 100.5000	103.5000 104.0000 104.5000 105.0000	431 469 268 652	4 6 4 6
NOOBZ	13,9000	16:37	9	14.00	-2.16 %	170	13.4000	13.6000	80	0	4	[+]
NOB	13.60 14.00	11.2000 16.8000	13:01 09:57 09:57 09:57	30 80 15 80	14,6000 14,1000 14,1000 14,1000	2 2 1 1	63 115 10 100	13.2000 13.1000 13.0000 12.8000	13.7000 14.1000 14.2000 14.3000	154 25 115 25	1 1 2 1
NOTORIA	9,5500	11:43	22	9.15	-4.19 %	54	9.1500	9.5000	196	0	1	[+]
NTS	9.15 9.15	7.3500 10.9000	09:16 09:13 16:18 14:53	174 141 22 50	9,1000 9,1500 9,5000 9,3500	1 1 1 1	225 33 34 28	9.1000 9.0000 7.5500 7.3000	9.5500 10.1000 11.0000 12.1000	215 1492 1683 997	1 1 1 1
NOVAINV	0,6900	17:00	500	0.69	-1.75 %	4641	0.6750	0.6800	3751	158	108	[+]
NOV	0.68 0.69	0.5500 0.8240	16:49 16:49 16:49 16:49	15 15 1500 3500	0,6990 0,6800 0,6820 0,6880	2 2 2 1	2200 94 2150 15	0.6740 0.6720 0.6700 0.6690	0.6850 0.6870 0.6900 0.6940	1800 2176 4100 891	2 1 1 1
NOVAVISGR	1,2800	16:16	323	1.30	-0.31 %	870	1.2800	1.2880	1488	34	43	[+]
NVG	1.24 1.31	1.1700 1.4300	16:15 17:00 17:00 14:59	800 769 19 200	1,2900 1,3100 1,3100 1,3200	1 1 1 4	300 20 3978 27365	1.2660 1.2600 1.2520 1.2500	1.2900 1.2920 1.2960 1.3000	5773 3132 20850 6520	2 1 1 3
NOVITA	99,6000	16:28	13	96.20	-2.83 %	7	96.2000	98.0000	10	0	6	[+]
NVT	95.20 96.20	86.6000 105.5000	16:28 16:28 16:28 16:24	5 20 5 2	99,2000 99,0000 98,8000 98,8000	2 1 2 1	21 10 15 2	96.0000 95.2000 95.0000 94.0000	98.8000 99.2000 99.4000 99.6000	9 1 5 20	2 1 1 3
NTCAPITAL	0,6160	17:00	120	0.61	0.00 %	350	0.6020	0.6140	1044	8	5	[+]
NTC	0.60 0.61	0.5500 0.6700	17:00 16:15 15:32 12:49	260 44 1000 94	0,6280 0,6140 0,6040 0,6300	3 1 1 1	5901 1999 20 2277	0.6000 0.5980 0.5960 0.5940	0.6160 0.6280 0.6340 0.6360	5969 4144 334 500	1 2 1 1
NTTSYSTEM	10,8000	16:12	80	10.80	2.35 %	3248	10.5000	10.8500	789	10	104	[+]
NTT	10.55 10.90	9.7200 11.8500	16:49 16:49 15:22 15:00	55 5 122 122	10,9000 10,9000 10,8000 10,8000	1 1 3 1	200 900 371 500	10.4000 10.3500 10.3000 10.2500	10.9000 10.9500 11.0000 11.0500	237 640 603 150	1 1 3 1
NTVSA	0,1890	11:23	1	0.19	-1.07 %	1000	0.1640	0.1830	316	1	0	[+]
NTV	0.19 0.19	0.1480 0.2220	11:19 11:19 11:19 11:11	3068 3998 2934 66	0,1600 0,1610 0,1630 0,1630	1 2 1 1	3258 4462 1000 1000	0.1630 0.1600 0.1590 0.1580	0.1840 0.1850 0.1860 0.1870	1000 400 3998 4800	1 1 1 1
NWAI	24,5000	15:01	20	25.30	-0.40 %	260	24.8000	25.1000	75	0	4	[+]
NWA	25.20 25.30	20.3000 30.3000	13:32 13:32 13:31 13:25	90 280 75 7	25,5000 25,4000 25,1000 24,9000	2 1 1 1	230 82 130 10	24.7000 24.6000 24.5000 24.2000	25.2000 25.3000 25.4000 25.5000	200 7 1 896	1 1 1 2
ODLEWNIE	8,8800	16:44	4	8.78	7.50 %	490	9.1800	9.3800	500	22	198	[+]
ODL	8.72 9.48	7.9200 9.6400	16:44 16:37 16:37 15:59	136 35 69 18	8,8600 8,8600 8,8600 8,8600	1 1 2 1	232 234 950 555	9.1600 9.1400 9.1000 9.0200	9.4000 9.4600 9.4800 9.5000	400 203 1616 1750	1 1 3 2
OLYMP	0,3110	16:38	25	0.31	-0.96 %	71	0.2970	0.3080	860	0	0	[+]
OLY	0.31 0.31	0.2470 0.3690	13:59 10:51 09:46 14:34	150 20 50 500	0,3000 0,3090 0,3090 0,3100	1 1 2 1	250 35 554 2928	0.2940 0.2920 0.2910 0.2890	0.3090 0.3100 0.3110 0.3120	90 870 3332 337	1 1 1 4
ONDE	9,9500	17:00	50	9.95	-0.60 %	212	9.8500	9.9000	115	9	89	[+]
OND	9.80 9.95	8.9600 10.9400	17:00 16:46 16:44 16:41	155 155 4 3	9,9500 9,9500 9,9500 9,9500	2 9 1 2	335 1896 4 175	9.8100 9.8000 9.7800 9.7500	9.9200 9.9500 9.9700 9.9800	8 520 1526 8	1 2 1 2
ONE2TRIBE	0,2780	14:06	207	0.27	-0.72 %	3599	0.2660	0.2740	699	1	0	[+]
O2T	0.27 0.27	0.2200 0.3280	13:49 13:43 13:39 13:32	4226 1000 211 894	0,2800 0,2800 0,2800 0,2660	1 3 1 2	8239 13009 38500 4100	0.2640 0.2620 0.2600 0.2500	0.2760 0.2780 0.2800 0.2880	9119 894 26562 10000	4 1 1 1
ONEMORE	1,7000	17:00	4994	1.80	1.01 %	300	1.7540	1.7900	300	100	178	[+]
OML	1.70 1.83	1.4400 2.1600	17:00 17:00 17:00 17:00	5000 1000 3823 112	1,7000 1,7000 1,7000 1,7000	1 1 1 1	16967 300 2500 743	1.7500 1.7220 1.7200 1.7140	1.8020 1.8060 1.8100 1.8160	200 25 1000 300	1 1 1 1
ONESANO	0,8900	15:44	1000	0.89	-0.22 %	4931	0.8860	0.9060	977	4	3	[+]
ONO	0.89 0.91	0.7980 0.9740	10:15 10:13 10:08 10:08	1000 5000 5435 20	0,9180 0,9180 0,9200 0,9200	1 1 5 1	45 1000 2573 5350	0.8840 0.8820 0.8800 0.8780	0.9080 0.9100 0.9120 0.9140	3369 2622 20 20	4 2 1 1
ONICO	17,8000	15:00	7	18.80	0.00 %	1	18.3000	18.8000	8	0	0	[+]
ONC	18.80 18.80	15.1000 22.4000	15:00 11:15 11:00 11:00	3 263 13 97	17,8000 17,1000 17,1000 17,1000	1 1 1 1	1 1 2 2	18.0000 17.8000 17.3000 17.0000	19.0000 19.4000 19.5000 19.9000	4 3 75 105	2 1 1 2
OPONEOPL	92,0000	16:47	38	91.80	-0.44 %	6	90.4000	91.0000	167	1	126	[+]
OPN	90.40 91.80	82.8000 100.5000	16:24 16:06 15:57 16:40	1 1 10 17	92,0000 92,0000 92,0000 92,0000	3 4 2 2	70 42 51 125	90.2000 90.0000 89.6000 89.2000	91.2000 91.4000 91.8000 92.0000	10 24 4 17	1 1 1 2
OPTEAM	3,8000	17:00	500	3.80	0.00 %	2	3.7800	3.8000	2305	1	4	[+]
OPM	3.76 3.80	3.4200 4.1800	17:00 14:23 12:32 11:59	80 50 1113 150	3,8400 3,8400 3,7600 3,7600	3 4 1 1	277 3984 80 261	3.7600 3.7400 3.7200 3.7000	3.8400 3.9400 4.0000 4.0600	1970 674 478 887	1 2 3 2
OPTIGIS	0,4500	13:24	23	0.00	0.00 %	4122	0.4420	0.4700	1953	0	0	[+]
OPI	0.00 0.00	0.3760 0.5600	13:09 09:20 09:18 09:18	2757 23 477 49	0,4400 0,4400 0,4360 0,4340	1 1 1 1	4546 45 1723 802	0.4400 0.4380 0.4360 0.4320	0.4800 0.4900 0.5000 0.5250	1922 4082 46789 10011	1 1 1 2
ORANGEPL	8,6480	17:01	4048	8.70	-2.26 %	714	8.4860	8.4920	230	1 204	10 268	[+]
OPL	8.42 8.76	7.8300 9.5660	17:00 17:00 17:00 17:00	2221 1898 1898 323	8,6480 8,6480 8,6480 8,6480	1 2 1 2	1790 715 2068 2942	8.4820 8.4740 8.4720 8.4680	8.4980 8.5020 8.5120 8.5140	12295 6547 6488 712	1 1 2 2
ORCOGROUP	4,4000	16:47	850	0.00	0.00 %	1000	4.4000	4.6800	135	0	0	[+]
OPG	0.00 0.00	3.9600 4.8400	16:29 09:46 09:51 16:11	10 50 130 129	4,7000 4,4400 4,3200 4,4200	1 1 1 1	27 300 471 828	4.3800 4.3600 4.3200 4.2600	4.8600 4.9000 4.9800 5.0000	1524 27248 4692 11723	1 1 1 2
ORGANIC	9,1000	16:14	1	8.70	-1.15 %	130	7.9500	8.6000	3	0	3	[+]
ORG	7.80 8.70	7.0000 10.4000	14:44 10:44 10:44 10:43	2 1 20 1	9,5500 9,5500 9,5000 9,4500	1 2 2 1	12 20 120 20	7.8000 7.7000 7.5000 7.4000	8.7000 8.8000 8.9000 9.0000	20 20 20 20	1 1 1 1
ORZLOPONY	3,0200	16:25	1200	3.02	2.65 %	4	3.0000	3.1000	930	21	62	[+]
ORL	2.98 3.10	2.4200 3.6200	15:18 14:08 14:07 14:07	4 5223 1600 1600	3,0800 3,0600 3,0600 3,0600	1 1 1 1	170 1000 1000 229	2.9800 2.8800 2.7400 2.7200	3.2000 3.3600 3.4600 3.5600	319 320 900 231	1 1 1 2
OTLOG	14,2400	17:00	1	14.26	-0.42 %	9	13.8200	14.3400	154	2	29	[+]
OTS	14.00 14.38	12.8400 15.6800	16:43 16:39 16:24 16:13	20 1 5 2	14,1200 14,1200 14,1000 14,1000	1 3 1 1	140 163 90 10	13.8000 13.6000 13.5400 13.5000	14.3600 14.3800 14.4000 14.5600	34 1 72 68	1 1 2 1
OTMUCHOW	5,0600	11:10	7	5.18	-3.09 %	445	5.0600	5.1800	249	0	0	[+]
OTM	5.02 5.18	4.6700 5.6800	10:21 10:21 09:00 12:29	60 40 1 50	5,0600 5,0800 5,0800 5,0800	1 1 2 1	275 564 993 100	5.0400 5.0200 5.0000 4.9800	5.2000 5.2200 5.2400 5.2600	1200 1437 999 1130	1 1 1 1
OUTDOORZY	0,4000	14:50	500	0.42	6.67 %	250	0.4100	0.4440	800	14	6	[+]
OUT	0.42 0.45	0.3360 0.5000	14:50 14:50 14:50 14:50	600 100 25 200	0,4000 0,4000 0,4000 0,4000	2 1 2 1	2000 1500 526 1590	0.4000 0.3940 0.3920 0.3900	0.4460 0.4480 0.4500 0.4680	3146 11022 8677 600	2 5 2 1
OVIDWORKS	0,6780	17:00	50	0.80	1.05 %	3195	0.7680	0.7800	2909	35	28	[+]
OVI	0.72 0.80	0.6380 0.9540	16:38 16:35 16:34 16:34	20 2183 697 20	0,6320 0,5840 0,6000 0,6020	1 1 1 1	1000 1000 1000 2500	0.7340 0.7300 0.7240 0.7220	0.7980 0.8000 0.8240 0.8460	2677 1200 2000 50	2 3 1 1
OZECAPITAL	0,5750	17:00	2458	0.55	5.93 %	471	0.5750	0.6250	3450	31	18	[+]
OZE	0.54 0.63	0.4400 0.6600	16:01 15:09 14:58 14:23	100 921 293 2000	0,5100 0,4880 0,4900 0,5100	1 1 1 2	1024 4500 2000 11887	0.5700 0.5550 0.5350 0.5300	0.6300 0.6400 0.6450 0.6500	14190 19000 4800 11092	3 1 1 4
P2CHILL	4,7000	16:34	13	4.80	0.43 %	93	4.6000	4.7200	159	3	15	[+]
P2C	4.60 4.80	3.8400 5.7500	16:34 16:33 16:33 16:26	87 45 118 32	4,6000 4,6000 4,6000 4,6000	1 2 1 1	674 319 3 15	4.5800 4.5000 4.4800 4.4000	4.7400 4.7600 4.7800 4.8000	450 265 250 214	1 2 1 2
PAMAPOL	2,5400	12:01	5	2.56	0.00 %	758	2.5200	2.5500	596	0	0	[+]
PMP	2.52 2.56	2.3100 2.8100	12:01 09:32 09:00 16:22	3 200 37 4	2,5400 2,5200 2,5400 2,5400	2 1 1 1	2414 7 50 11	2.5000 2.4900 2.4800 2.4700	2.5600 2.5700 2.5800 2.6000	2577 30 206 500	3 1 3 1
PANOVA	15,8000	12:43	31	16.00	1.27 %	100	15.7000	15.9500	60	0	1	[+]
NVA	16.00 16.00	14.4000 17.6000	09:29 09:29 09:00 13:58	5 30 64 18	15,6000 15,6000 15,6000 15,6000	1 1 2 2	84 483 131 176	15.6000 15.5500 15.4500 15.4000	16.0000 16.1000 16.1500 16.2500	140 261 89 200	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 3222 16854 6543	1 3 1 1
PARTNER	0,1600	17:00	100	0.15	-4.43 %	1400	0.1400	0.1480	1000	24	3	[+]
PRN_	0.14 0.15	0.1240 0.1840	17:00 17:00 17:00 17:00	1000 7000 923 4000	0,1600 0,1600 0,1600 0,1600	1 1 2 1	1000 1500 8337 3500	0.1390 0.1370 0.1360 0.1350	0.1490 0.1500 0.1510 0.1520	2400 2500 1400 2500	1 1 1 1
PASSUS	70,8000	17:00	16	68.60	-1.15 %	1	68.0000	69.0000	270	2	120	[+]
PAS	67.00 69.80	61.8000 75.4000	17:00 17:00 16:49 16:49	1 25 3 4	70,8000 70,8000 70,8000 69,8000	3 2 2 1	4 3 75 50	67.0000 66.8000 66.2000 66.0000	69.2000 69.6000 69.8000 70.0000	10 1 234 10	1 1 2 1
PATENTUS	3,5200	17:00	20	3.46	-0.58 %	825	3.3500	3.4400	1533	46	153	[+]
PAT	3.24 3.49	3.1200 3.8000	16:48 16:48 16:48 16:32	574 488 215 500	3,4700 3,4700 3,4700 3,4700	3 4 3 1	1930 1703 2040 4	3.3400 3.3100 3.3000 3.2800	3.4500 3.4900 3.5000 3.5200	727 737 15006 2000	1 2 3 1
PBGAMES	0,1500	15:00	224	0.13	0.00 %	200	0.1210	0.1290	52126	10	1	[+]
PBT	0.13 0.13	0.1040 0.1560	15:00 11:00 11:00 11:00	5500 200 1000 1500	0,1500 0,1500 0,1500 0,1500	1 1 2 1	1000 5999 41380 200	0.1200 0.1100 0.1080 0.1060	0.1300 0.1560 0.1690 0.1700	49874 1000 665 33371	2 1 1 1
PCCEXOL	2,6100	16:47	25	2.59	0.76 %	1508	2.5800	2.6300	822	13	34	[+]
PCX	2.58 2.64	2.3400 2.8400	17:00 16:28 16:19 15:56	5 100 15 75	2,5300 2,5300 2,5100 2,5100	3 5 4 4	1900 8445 3800 1501	2.5700 2.5600 2.5500 2.5400	2.6400 2.6500 2.6600 2.6700	740 800 104 1937	1 3 2 3
PCCROKITA	70,0000	17:00	10	70.00	-0.43 %	2	69.8000	70.2000	1343	2	158	[+]
PCR	69.70 70.20	63.0000 77.0000	17:00 17:00 17:00 17:00	15 40 1 50	70,0000 70,0000 70,0000 70,0000	6 4 5 1	424 88 638 23	69.7000 69.6000 69.5000 69.4000	70.3000 70.4000 70.5000 70.7000	140 95 54 40	1 2 2 2
PCFGROUP	5,0900	17:03	30	5.05	-0.78 %	5040	5.0000	5.0600	8333	26	129	[+]
PCF	4.95 5.14	4.5450 5.5500	17:00 16:47 16:47 16:36	200 50 200 380	5,0900 5,0900 5,0600 5,0900	4 1 2 3	426 195 2349 1077	4.9800 4.9750 4.9700 4.9500	5.0700 5.0900 5.1000 5.1300	348 342 90 1100	1 3 1 2
PEKABEX	16,7500	17:04	484	16.25	3.09 %	2	16.6500	16.7000	17746	7	115	[+]
PBX	16.25 16.90	14.6500 17.8500	17:04 17:00 16:45 16:45	16 14 9 33	16,7500 16,7500 16,7500 16,7500	2 1 1 2	215 2 143 403	16.6000 16.5500 16.4500 16.4000	16.9000 16.9500 17.0000 17.1000	64 477 699 110	2 3 2 1
PEKAO	218,1000	17:01	1228	221.50	-1.40 %	825	218.9000	219.0000	815	409	89 835	[+]
PEO	217.80 222.60	199.3500 243.6000	17:01 17:00 17:00 17:00	41 232 590 878	218,1000 218,1000 218,1000 218,1000	2 2 1 2	775 504 118 417	218.8000 218.7000 218.6000 218.5000	219.1000 219.2000 219.3000 219.4000	2 127 548 121	1 1 1 1
PEPCO	22,5400	17:00	150	22.75	-0.79 %	2046	22.6000	22.6100	228	990	22 509	[+]
PCO	22.46 22.95	20.4800 25.0200	17:00 17:00 17:00 17:00	149 103 272 12	22,5400 22,5400 22,5400 22,5400	1 2 6 3	379 354 4373 2063	22.5900 22.5800 22.5600 22.5500	22.6200 22.6300 22.6400 22.6500	745 9 574 1709	1 1 1 1
PEPEES	0,8950	17:00	10	0.93	1.09 %	160	0.8950	0.9550	2000	3	3	[+]
PPS	0.93 0.97	0.8350 1.0100	16:49 16:49 16:09 16:06	1 1900 282 4600	0,9300 0,8900 0,8850 0,8750	1 1 1 1	2000 12 12 8200	0.8900 0.8850 0.8400 0.8250	0.9650 0.9700 0.9750 0.9800	3009 1175 490 3200	3 1 1 2
PGE	11,9150	17:01	3327	11.67	-3.99 %	13289	11.3150	11.3400	200	2 896	33 072	[+]
PGE	11.23 11.80	10.5050 12.8350	17:00 17:00 17:00 17:00	694 10 200 139	11,9150 11,9150 11,9150 11,9150	2 2 2 2	1417 3525 1600 10692	11.3100 11.3050 11.3000 11.2950	11.3500 11.3700 11.3750 11.3800	340 18780 4284 10400	1 1 2 3
PGFGROUP	0,5360	17:00	19	0.56	-0.37 %	54000	0.5200	0.5340	1627	12	7	[+]
PGV	0.52 0.56	0.5040 0.6120	16:43 16:43 16:43 17:00	700 500 1000 201	0,5240 0,5260 0,5280 0,5480	1 1 1 3	3000 2000 700 1200	0.5120 0.5040 0.5020 0.5000	0.5380 0.5480 0.5500 0.5560	666 1800 4371 4030	1 1 1 1
PGMSA	12,9000	17:02	1300	13.60	1.77 %	126	13.7600	13.7800	28	41	568	[+]
PMG	13.60 14.18	10.8800 16.3200	17:02 17:01 17:01 17:01	136 125 800 639	12,9000 12,9000 12,9000 12,9000	4 3 8 2	42 204 2372 151	13.7400 13.7200 13.7000 13.6400	13.8000 13.8400 13.8800 13.9000	3970 231 1 131	2 1 1 2
PHARMENA	3,6200	17:00	96	3.62	3.43 %	3	3.5600	3.6000	1321	1	2	[+]
PHR	3.44 3.62	3.2600 3.9800	14:20 10:43 10:20 09:59	15 173 120 7	3,5000 3,4900 3,4900 3,4900	1 3 1 2	2817 2033 300 43	3.5000 3.4400 3.4200 3.4100	3.6100 3.6200 3.6400 3.6500	700 1591 529 353	1 3 4 1
PHN	9,9800	17:00	2	9.98	0.81 %	1538	9.9800	10.0000	605	3	34	[+]
PHN	9.92 10.00	9.0000 10.9500	16:49 17:00 17:00 17:00	112 2 10 24	9,9800 10,0000 9,8800 9,8800	1 1 3 1	737 1950 536 400	9.9400 9.9200 9.9000 9.8800	10.0500 10.1000 10.1500 10.2000	7101 126 60 169	3 1 1 2
PHOTON	3,0200	16:43	19	3.17	0.64 %	392	3.1300	3.1700	220	17	53	[+]
PEN	3.11 3.25	2.8600 3.4800	16:19 17:00 17:00 17:00	167 81 500 8	3,0300 3,0000 3,0000 3,0000	3 1 1 1	1229 10 955 10	3.1100 3.1000 3.0900 3.0700	3.1800 3.1900 3.2000 3.2200	188 5 1530 5	3 1 2 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	2830	PKC	PKC	84491	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	0.0500 0.0520 0.0680 0.0690	5977 12000 100 3000	1 1 1 1
PKNORLEN	82,7200	17:03	1715	84.00	-0.25 %	3376	83.6800	83.7000	35	2 523	212 233	[+]
PKN	83.67 84.86	75.6000 92.4000	17:02 17:02 17:02 17:02	400 30 7 20	82,7200 82,7200 82,7200 82,7200	13 4 4 2	4701 487 1112 23	83.6700 83.6600 83.6500 83.6400	83.7100 83.8000 83.8100 83.8400	6 1178 250 1	1 1 1 1
PKOBP	81,5000	17:03	297	83.52	-0.77 %	231	82.8800	82.9000	2	1 586	131 872	[+]
PKO	82.46 83.94	75.1800 91.8600	17:00 17:00 17:00 17:00	2620 219 104 100	81,5000 81,5000 81,5000 81,5000	1 7 2 3	16954 4526 4552 3284	82.6200 82.6000 82.5800 82.5600	82.9600 83.0800 83.1000 83.1200	6001 970 2442 2578	2 2 1 1
PKPCARGO	15,8400	17:00	79	15.92	2.83 %	100	16.2900	16.3500	437	89	1 445	[+]
PKP	15.90 16.56	14.3300 17.5100	17:00 17:00 17:00 17:00	193 215 50 100	15,8400 15,8400 15,8400 15,8400	1 1 1 1	721 2 227 20	16.2100 16.1900 16.1600 16.1500	16.3700 16.3900 16.4000 16.4100	457 457 805 457	1 1 2 1
PLATIGE	12,8000	17:00	50	13.00	0.39 %	26	12.6000	13.0000	278	0	4	[+]
PLI	12.15 13.00	10.4000 15.6000	16:42 14:33 14:32 13:58	20 2 29 1	12,4500 12,4500 12,0500 12,5000	1 1 1 1	6 251 18 2	12.5000 12.1500 12.0000 11.9500	13.5000 14.0000 14.1000 14.5000	25 45 32 325	1 2 1 2
PLAYWAY	271,0000	17:00	3	269.00	0.00 %	78	269.5000	270.0000	69	3	686	[+]
PLW	269.00 271.00	242.5000 295.5000	17:00 17:00 17:00 17:00	3 1 6 1	271,0000 271,0000 271,0000 271,0000	17 7 14 11	160 73 150 135	269.0000 268.5000 268.0000 267.5000	271.0000 271.5000 272.0000 272.5000	8 27 132 11	2 1 4 2
PLAZACNTR	3,0000	17:00	31	3.05	-0.33 %	750	2.9200	2.9800	270	4	11	[+]
PLZ	2.80 3.05	2.7450 3.3550	16:39 16:39 16:02 15:58	63 287 13 281	3,0000 2,9900 2,9900 2,9100	1 1 1 1	29 411 411 1473	2.8900 2.8600 2.8500 2.8400	2.9850 3.0000 3.0400 3.0500	290 1000 310 3079	2 1 1 3
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	2 1 1 1	5500 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2940 0.3180 0.3200 0.3480	824 2490 17909 4388	1 1 2 2
POINTGROUP	1,9600	17:00	827	1.95	9.74 %	1390	2.0700	2.1400	3505	13	27	[+]
PGM	1.95 2.14	1.7550 2.1400	17:00 17:00 17:00 17:00	1000 1000 1000 5	1,9600 1,9600 1,9600 2,0500	1 2 2 1	5 5903 3755 357	2.0600 2.0500 2.0400 1.8600	2.1500 2.2000 2.3900 2.4400	3721 1655 1000 1000	1 2 1 1
POINTPACK	12,1000	15:53	8	13.05	1.92 %	303	13.1000	13.3500	30	6	75	[+]
PNT	13.05 13.75	10.4500 15.6500	12:18 12:04 12:04 12:03	28 11 79 150	12,1000 12,5500 12,5500 12,2000	1 2 1 1	93 953 100 100	13.0500 13.0000 12.9500 12.9000	13.4000 13.4500 13.5500 13.6000	100 100 100 100	1 1 1 1
POLCOLOR	1,1000	12:12	10	1.10	-0.90 %	3	1.1000	1.1100	50	1	1	[+]
PLT	1.10 1.10	0.8800 1.3200	10:42 11:36 16:02 09:36	10 10 9 10	1,1000 1,1200 1,1200 1,1200	1 1 1 1	2000 100 200 200	1.0800 1.0400 1.0300 1.0100	1.1200 1.1400 1.1500 1.1600	21065 21 300 100	2 1 2 1
POLENERGIA	60,0000	17:00	342	61.00	-0.66 %	716	60.4000	60.8000	62	5	268	[+]
PEP	58.60 61.00	55.0000 67.0000	17:00 17:00 16:06 16:06	2 485 5 21	60,0000 60,0000 60,0000 60,0000	1 1 1 8	17 100 55 272	59.0000 58.8000 58.6000 58.4000	61.0000 61.2000 61.6000 61.8000	65 69 495 176	2 2 2 3
POLHOLROZ	2,2400	15:00	1600	2.30	-1.75 %	10	2.2400	2.3000	2020	2	5	[+]
PRH	2.24 2.30	1.8400 2.7600	15:00 15:00 11:00 15:00	486 14 616 370	2,2400 2,2400 2,2400 2,2600	1 4 1 1	100 7479 676 786	2.1800 2.0000 1.9100 1.9000	2.3400 2.3600 2.3800 2.4000	100 100 1600 2112	1 1 1 2
POLICE	8,5800	17:02	120	8.70	3.97 %	4	8.7400	8.9000	323	1	8	[+]
PCE	8.70 8.90	7.8400 9.5600	17:00 17:00 17:00 16:24	500 150 87 163	8,5800 8,5800 8,5800 8,6600	1 1 1 1	2 207 4 4	8.7200 8.7000 8.6800 8.6200	8.9200 8.9800 9.0000 9.0400	4 4 1122 991	1 1 2 2
POLIMEXMS	4,7700	17:04	500	4.73	-0.21 %	567	4.6850	4.7200	1179	91	426	[+]
PXM	4.62 4.73	4.2600 5.2000	17:00 17:00 17:00 17:00	272 656 272 423	4,7700 4,7700 4,7700 4,7700	1 3 1 1	77 1066 500 500	4.6800 4.6700 4.6650 4.6600	4.7250 4.7300 4.7400 4.7550	1833 4804 1000 1722	1 6 1 1
POLMAN	0,4700	14:47	9	0.00	0.00 %	1302	0.4300	0.4710	1460	0	0	[+]
PLM	0.00 0.00	0.3820 0.5720	11:58 11:50 11:50 11:21	1350 50 3400 2016	0,4760 0,4760 0,4700 0,4590	1 2 1 1	2064 5000 10000 2200	0.4120 0.4110 0.4100 0.4080	0.4720 0.4760 0.4780 0.4800	2840 2525 2000 2264	1 1 1 1
POLTREG	29,4000	17:00	2	30.00	0.67 %	40	30.1000	30.6000	250	3	90	[+]
PTG	29.90 30.60	27.0000 33.0000	17:00 17:00 17:00 16:49	1 1 1 10	29,4000 29,4000 29,4000 30,0000	1 1 2 1	250 43 269 1	30.0000 29.9000 29.4000 29.2000	30.7000 31.1000 31.3000 31.4000	100 5 7 420	1 1 1 1
POLTRONIC	0,6000	12:45	50	0.64	0.00 %	3947	0.5500	0.6300	2730	0	0	[+]
PTN	0.64 0.64	0.5150 0.7650	13:03 09:03 09:03 14:04	25 68 9 48	0,6000 0,6000 0,5950 0,6000	1 1 1 1	2400 3000 3600 4000	0.5450 0.5150 0.5100 0.4940	0.6400 0.6600 0.6700 0.6800	1849 884 1383 2000	1 1 1 1
POLWAX	1,6100	17:00	10	1.61	-1.86 %	3	1.5650	1.5800	999	2	3	[+]
PWX	1.57 1.61	1.4500 1.7700	16:38 16:38 16:38 16:08	50 455 633 154	1,6100 1,6100 1,6100 1,6100	3 4 1 2	2143 2322 1000 735	1.5600 1.5500 1.5400 1.5200	1.5900 1.6000 1.6050 1.6100	1282 1539 700 800	1 2 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	1381 200 710 100	2 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	36754	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	0.1000 0.3000 0.3300 0.3440	1000 500 2000 3100	1 1 1 1
PRAGMAINK	3,4200	14:55	5	3.42	0.00 %	876	3.4200	3.4600	20	0	0	[+]
PRI	3.42 3.42	3.0800 3.7600	13:22 13:22 13:22 14:10	5 5 5 5	3,4200 3,4200 3,4200 3,4200	1 1 1 1	236 100 100 100	3.4000 3.3600 3.3200 3.3000	3.4800 3.5000 3.5200 3.5400	20 80 90 319	1 1 1 2
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	264	PKC	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	1 0 0 0	20 0 0 0	25.0000 0.0000 0.0000 0.0000	20.0000 27.4000 31.4000 40.0000	144 19 3 1	2 1 1 1
PRESENT24	0,0900	17:00	1000	0.09	2.22 %	1800	0.0850	0.0920	9877	0	0	[+]
P24	0.09 0.09	0.0645 0.1190	15:14 09:24 09:36 09:37	11904 10 10 111	0,0900 0,0940 0,0940 0,0940	1 2 2 1	15000 10120 28172 13000	0.0845 0.0840 0.0820 0.0775	0.0935 0.0940 0.0960 0.0975	12900 20539 1200 7924	1 1 1 1
PROACTA	1,1400	16:49	1	1.08	5.56 %	4264	1.0700	1.1400	3467	4	4	[+]
PAC	1.07 1.14	0.8640 1.2950	14:48 09:39 09:22 12:10	500 500 1200 19	1,0850 1,1400 1,1400 1,1400	1 1 1 2	5 975 549 5400	1.0500 1.0300 1.0200 1.0100	1.1500 1.1800 1.2000 1.2100	2068 850 115 3500	1 1 1 1
PROCHEM	22,2000	16:15	1	22.90	3.15 %	3	21.7000	22.4000	335	0	0	[+]
PRM	22.90 22.90	20.7000 25.1000	16:15 15:32 10:49 10:45	1 100 10 15	22,2000 22,0000 22,0000 22,1000	1 2 1 1	150 30 109 63	21.6000 21.2000 21.1000 21.0000	22.9000 23.2000 23.3000 23.4000	41 3 108 60	1 1 1 1
PROJPRZEM	15,3000	17:01	76	16.30	1.25 %	260	15.9500	16.2500	200	1	10	[+]
PJP	16.10 16.40	14.7000 17.9000	17:01 17:01 17:01 16:42	222 195 305 250	15,3000 15,3000 15,3000 15,5000	1 1 3 2	20 107 664 30	15.9000 15.7000 15.6000 15.5000	16.3000 16.4000 17.0000 17.0500	461 194 436 597	1 1 1 2
PROMISE	7,9000	12:47	2	8.20	8.28 %	263	8.3000	8.7000	5025	7	58	[+]
PRO	8.20 8.50	6.6000 9.8000	11:30 11:27 11:27 16:49	2 50 10 1	7,9000 7,7500 7,7500 7,7000	2 1 1 2	20 25 15 240	8.0500 7.9000 7.7000 7.5000	8.9500 9.2000 9.9500 10.0000	35 25 255 6573	1 1 3 2
PRYMUS	6,0500	09:40	10000	0.00	0.00 %	15	6.0000	6.0500	6	0	0	[+]
PRS	0.00 0.00	4.8400 7.2500	09:33 09:33 09:45 09:45	9981 19 1 7016	6,0500 6,0500 6,0500 6,0000	1 1 2 1	20 9 215 20	5.9500 5.8500 5.8000 5.7000	6.1000 6.1500 6.2000 6.2500	138 2729 15 15	3 3 1 1
PTWP	123,0000	17:02	52	126.00	8.06 %	140	130.0000	134.0000	404	0	24	[+]
PTW	124.00 134.00	114.0000 138.0000	17:00 16:38 16:13 15:59	52 10 5 4	123,0000 123,0000 118,0000 118,0000	2 1 1 1	78 2 4 14	128.0000 126.0000 123.0000 122.0000	135.0000 137.0000 139.0000 144.0000	2 43 800 5	1 2 1 1
PULAWY	48,9000	16:36	75	49.30	1.63 %	100	49.5000	50.0000	580	4	187	[+]
ZAP	49.30 51.80	44.4000 54.2000	16:36 16:36 16:36 16:36	1 2 282 40	48,9000 48,9000 48,9000 49,0000	3 3 3 1	120 260 385 79	49.4000 49.3000 49.0000 48.8000	51.0000 51.4000 51.6000 51.8000	1 223 573 282	1 3 4 3
PURE	7,0200	17:00	1	7.14	-5.62 %	218	6.5500	6.6200	3608	55	370	[+]
PUR	6.46 7.15	6.4250 7.8450	16:49 16:48 16:48 16:48	190 5 140 25	6,9200 6,9200 6,9200 6,8650	2 4 1 2	2473 2225 200 190	6.5200 6.5000 6.4900 6.4800	6.8000 6.8400 6.8500 6.9200	2654 480 1000 500	2 2 1 1
PYRAMID	14,0000	16:11	2	0.00	0.00 %	5	12.1000	12.6000	55	0	0	[+]
PDG	0.00 0.00	10.0000 15.0000	16:11 14:05 11:01 11:01	5 13 16 84	13,9000 14,0000 14,0000 14,0000	3 1 1 1	37 103 5 10	12.0000 11.8000 11.5000 11.4000	12.8000 13.0000 13.5000 13.7000	30 10 5 10	1 2 1 2
PZU	65,7200	17:01	146	65.84	-0.73 %	403	65.1000	65.1600	1095	669	43 619	[+]
PZU	64.68 65.96	59.2600 72.4200	17:01 17:01 17:00 17:00	101 53 20 27	65,7200 65,7200 65,7200 65,7200	2 2 1 2	641 4147 29 222	65.0600 65.0400 65.0200 64.9800	65.1800 65.2000 65.2200 65.2400	10047 3230 1650 10047	1 2 2 1
QNATECHNO	27,9000	16:00	18	29.10	7.14 %	257	29.2000	30.0000	998	3	85	[+]
QNA	28.80 30.00	26.2000 32.0000	17:00 16:40 14:05 14:05	45 5 147 50	28,5000 28,5000 28,5000 28,5000	1 1 1 1	300 90 5 1	29.1000 28.9000 28.5000 28.3000	30.4000 30.6000 30.7000 30.9000	25 246 43 25	1 1 1 1
QUART	3,7000	12:12	10	3.80	-0.55 %	266	3.6000	3.8000	15	0	1	[+]
QRT	3.60 3.80	3.0400 4.5600	09:00 15:03 15:03 15:03	142 5 10 5	3,7000 3,4200 3,5000 3,5800	1 1 1 1	500 500 10 10	3.5800 3.5600 3.5000 3.4400	3.8200 3.8400 3.8600 3.8800	19 20 20 53	2 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.0100	2320	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	0.3400 0.3800 0.4100 0.4200	48 1400 100 100	1 1 1 1
QUBICGMS	1,0850	17:00	1	1.00	0.20 %	100	0.9720	0.9980	499	0	0	[+]
QUB	1.00 1.00	0.8000 1.2000	14:43 17:00 15:14 15:13	10 1 351 249	1,0850 1,0900 1,0950 1,0950	1 1 2 2	100 100 120 200	0.9700 0.9620 0.9600 0.9560	1.0000 1.0250 1.0300 1.0500	1370 600 1932 1000	2 1 2 1
QUERCUS	11,3500	16:14	81	11.40	1.75 %	400	11.4500	11.6000	238	213	2 433	[+]
QRS	11.40 11.60	10.3000 12.5000	16:14 16:02 15:58 16:47	171 73 227 116	11,3500 11,4000 11,4000 11,1500	1 4 3 1	109 813 2122 475	11.3000 11.2000 11.1500 11.1000	11.6500 11.7000 11.7500 11.8000	378 1335 1250 1702	2 4 3 8
RAEN	0,4325	16:32	205	0.40	-4.35 %	22320	0.3705	0.3850	8344	516	200	[+]
RAE	0.37 0.42	0.3620 0.4420	16:32 16:32 17:00 17:00	24 1 1000 3500	0,4330 0,4330 0,3810 0,3810	2 2 2 1	12400 3300 5272 5000	0.3700 0.3690 0.3685 0.3670	0.3890 0.3895 0.3990 0.4090	5000 2000 500 1500	1 1 1 1
RAFAMET	64,0000	16:46	10	65.00	3.23 %	17	63.0000	64.0000	143	1	49	[+]
RAF	60.00 65.00	58.5000 71.5000	16:44 16:44 16:43 16:39	10 10 20 40	64,0000 64,0000 63,5000 63,0000	3 10 5 2	165 640 236 36	61.0000 60.0000 59.0000 58.0000	65.0000 65.5000 66.0000 67.0000	286 20 159 70	7 1 1 1
RAINBOW	135,9000	17:00	8	134.20	-0.45 %	8119	133.4000	134.0000	576	39	5 244	[+]
RBW	132.10 134.30	120.8000 147.6000	17:00 17:00 17:00 17:00	6 1 1 1	135,9000 135,9000 135,9000 135,9000	1 3 5 3	16 54 955 124	133.2000 133.1000 133.0000 132.9000	134.1000 134.2000 134.3000 134.4000	148 3 22 96	3 2 2 4
RANKPROGR	4,8200	15:59	40	4.83	0.00 %	650	4.6500	4.7700	650	4	17	[+]
RNK	4.65 4.83	4.3500 5.3100	17:00 16:42 16:25 16:25	3 45 662 150	4,8000 4,8350 4,7000 4,7200	1 1 1 2	150 234 1500 1400	4.6150 4.6100 4.6050 4.5700	4.7750 4.8200 4.8250 4.8300	1449 1500 1000 2378	1 1 1 3
RAWLPLUG	16,4500	16:23	29	16.45	6.08 %	6	17.4500	17.5000	90	2	29	[+]
RWL	16.35 17.75	14.8500 18.0500	15:02 13:39 12:48 09:00	3 1 3 80	16,3500 16,4500 16,4500 16,4500	1 2 1 1	50 45 15 250	16.8000 16.4500 16.3500 16.2500	17.7500 17.8000 17.8500 17.9000	259 101 662 5541	1 2 1 1
READGENE	5,2200	16:23	13	5.20	0.00 %	250	5.0000	5.2000	18	0	0	[+]
RDG	5.20 5.20	4.1600 6.2400	14:00 14:00 09:01 09:01	100 348 26 14	5,2200 5,2200 5,2200 5,2200	1 2 1 1	9 21 20 14	4.9900 4.9400 4.9200 4.9000	5.2200 5.3200 5.3400 5.3600	450 390 25 20	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	5,1400	17:00	2795	5.10	-0.78 %	88	5.1000	5.1400	740	1	4	[+]
RLP	5.10 5.10	4.5900 5.6000	17:00 16:37 16:35 16:35	320 200 1 2	5,1400 5,1400 5,1400 5,1200	1 2 7 3	710 370 5138 2268	5.0800 5.0600 5.0400 5.0200	5.1800 5.2000 5.2400 5.2600	1348 3750 22 26	2 7 2 2
REMAK	13,3500	17:00	5	13.15	0.00 %	50	13.0000	13.1500	152	0	1	[+]
RMK	13.00 13.15	11.8500 14.4500	15:50 15:50 12:53 12:53	2 96 4 53	13,0500 13,0500 13,0000 13,0000	1 2 4 1	100 120 629 30	12.8000 12.7500 12.7000 12.6500	13.3500 13.4000 13.5000 13.6000	177 1298 856 5	3 2 2 1
REMORSOL	8,9400	17:00	13	8.88	-1.11 %	70	8.3000	9.0000	222	1	4	[+]
RSP	8.30 8.90	7.1200 10.6500	17:00 17:00 16:49 16:49	1 17 1 2	8,9400 8,9400 8,4200 8,9200	1 1 1 1	67 50 7 14	8.2800 8.2600 8.2200 8.2000	9.5000 9.5400 9.9000 9.9400	350 2 1 334	1 1 1 1
RENDER	70,2000	17:00	3	71.80	-2.20 %	20	70.4000	71.0000	10	1	36	[+]
RND	69.00 73.00	64.8000 78.8000	17:00 16:49 16:49 16:49	50 20 150 15	70,2000 70,2000 70,2000 70,4000	1 1 2 1	10 25 28 50	70.0000 69.8000 69.6000 69.2000	71.2000 72.6000 75.6000 75.8000	190 20 100 7	1 1 1 1
ROAD	6,1800	16:39	5	6.18	-0.32 %	50	6.0000	6.1800	125	0	0	[+]
RST	6.16 6.18	4.9500 7.4000	17:00 17:00 17:00 17:00	4 20 10 21	6,1800 6,1800 6,1800 6,1800	1 1 1 1	25 40 80 45	5.9200 5.9000 5.8400 5.8200	6.3400 6.4200 6.4400 6.4600	25 200 99 25	1 1 1 1
ROBINSON	3,4600	10:34	3	3.42	-1.73 %	13	3.3800	3.4200	50	2	8	[+]
RBS	3.40 3.42	2.7400 4.1000	11:13 11:30 16:15 16:15	51 500 600 5	3,4600 3,4600 3,4600 3,4600	1 1 1 1	250 50 50 50	3.3600 3.3400 3.3200 3.3000	3.4400 3.4600 3.4800 3.5200	2592 490 850 850	2 1 2 2
ROBSGROUP	0,2840	17:03	12	0.30	-0.67 %	3282	0.2810	0.2970	155	51	15	[+]
RGL	0.28 0.30	0.2400 0.3580	17:01 17:00 16:39 16:37	4643 36 100 36	0,2840 0,2840 0,2840 0,2840	1 1 1 1	12000 35702 1500 1735	0.2800 0.2790 0.2780 0.2770	0.2980 0.2990 0.3060 0.3070	5631 2625 11490 3000	2 1 3 1
ROCCA	4,1600	16:19	65	4.32	1.40 %	20	4.1000	4.4000	20	0	1	[+]
RCA	4.32 4.36	3.4600 5.1800	16:19 16:19 16:19 16:19	400 200 42 94	4,2000 4,2200 4,3200 4,3200	1 1 1 1	20 72 159 100	4.0600 4.0200 3.8600 3.8500	4.5000 4.5200 4.5400 4.5600	20 20 20 20	1 1 1 1
ROPCZYCE	26,6000	16:07	1	27.50	-3.28 %	68	26.5000	27.1000	41	0	2	[+]
RPC	26.50 27.50	24.8000 30.2000	13:59 13:59 09:07 09:00	32 10 2 10	26,6000 26,6000 26,8000 26,8000	3 2 3 4	310 266 352 388	26.4000 26.3000 26.2000 26.1000	27.3000 27.4000 27.5000 27.6000	10 12 10 298	1 2 1 1
RSGAMES	11,7000	16:43	20	11.60	-0.86 %	9	11.1000	11.5000	10	0	1	[+]
RSG	11.10 11.60	9.3000 13.9000	16:43 15:24 15:24 15:23	30 8 20 35	11,4000 11,7000 11,5000 11,1000	1 2 1 1	91 10 10 10	11.0000 10.6000 10.2000 10.0000	11.6000 11.7000 12.0000 12.2000	127 86 428 500	2 1 3 1
RUCHCHORZ	0,4080	11:00	590	0.00	0.00 %	3000	0.3000	PKC	6918	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	0.4040 0.4060 0.4080 0.4200	9288 9999 273 900	1 1 1 1
RYVU	30,9500	17:00	20	30.45	-0.99 %	271	30.1500	30.4000	113	17	524	[+]
RVU	30.10 30.65	27.4500 33.4500	17:00 17:00 17:00 17:00	1 28 66 42	30,9500 30,9500 30,9500 30,9500	3 4 17 2	66 406 1890 10	30.1000 30.0500 30.0000 29.9500	30.4500 30.5000 30.5500 30.6000	1 5 1117 334	1 1 7 4
S4E	42,8000	17:00	260	40.00	2.50 %	151	40.0000	42.6000	88	0	6	[+]
S4E	40.00 41.00	32.0000 48.0000	16:20 16:20 11:01 10:02	6 1 7 183	40,0000 41,0000 42,8000 41,0000	1 2 2 1	90 11 160 10	39.4000 39.0000 38.0000 36.0000	42.8000 43.0000 43.6000 43.8000	250 1285 28 3	1 4 1 1
SAKANA	0,3840	15:03	100	0.35	0.00 %	10000	0.3540	0.3840	7933	0	0	[+]
SKN	0.35 0.38	0.2820 0.4220	15:03 09:36 09:36 09:45	3800 226 1874 100	0,3820 0,3840 0,3820 0,3840	2 1 1 1	4960 1000 5100 2942	0.3520 0.3460 0.3440 0.3400	0.3880 0.3900 0.3920 0.3960	4000 2888 4000 4088	1 1 1 1
SANOK	23,5000	17:00	33	23.80	0.42 %	202	23.8000	23.9000	866	2	45	[+]
SNK	23.70 23.90	21.5000 26.1000	16:16 16:16 16:16 17:00	46 40 114 2	23,7000 23,7000 23,7000 23,7000	4 2 5 3	559 779 341 198	23.7000 23.6000 23.5000 23.4000	24.0000 24.1000 24.2000 24.5000	6450 1550 231 399	11 3 4 2
SANPL	553,2000	17:01	100	565.00	-0.63 %	22	563.8000	564.2000	275	59	33 515	[+]
SPL	556.20 573.20	508.6000 621.4000	17:00 17:00 17:00 17:00	12 51 139 13	553,2000 553,2000 553,2000 553,2000	2 1 2 1	180 20 43 40	563.6000 563.2000 563.0000 562.8000	564.4000 564.6000 565.0000 565.4000	102 543 132 191	1 1 2 3
SANTANDER	32,9850	17:00	15	33.70	0.74 %	70	33.4100	33.9500	1659	3	104	[+]
SAN	33.23 33.95	30.3300 37.0700	16:24 16:06 15:47 15:12	7 33 213 40	32,9850 32,9850 31,8000 31,5400	1 1 1 1	1 107 50 37	33.0000 31.7100 30.0000 28.0000	34.1000 34.9500 35.0000 37.0000	32 1 37 10	1 1 1 1
SANWIL	1,3900	15:58	53	1.36	0.72 %	2896	1.3600	1.4000	508	3	4	[+]
SNW	1.36 1.40	1.2200 1.4900	15:26 14:15 13:16 12:15	42 3915 981 463	1,3900 1,4000 1,4000 1,4000	2 1 2 1	1008 1420 5015 224	1.3500 1.3250 1.3200 1.3050	1.4100 1.4150 1.4200 1.4250	30 400 971 42	1 6 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5239	PKC	PKC	38088	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 1	100 70 10 16	1.5000 1.3500 1.3400 1.3250	0.6800 0.7000 0.9700 1.0900	9000 680 3125 3300	1 1 1 1
SCANWAY	106,0000	16:49	3	111.00	4.52 %	221	113.5000	115.5000	141	5	524	[+]
SCW	111.00 119.00	88.8000 133.0000	16:47 16:40 16:40 16:24	5 5 9 1	107,0000 106,0000 106,0000 107,5000	3 4 4 3	85 80 90 290	113.0000 112.5000 112.0000 111.5000	117.0000 117.5000 118.0000 118.5000	74 28 87 140	2 1 5 2
SCPFL	155,0000	17:03	10	151.20	-0.26 %	10	152.2000	152.4000	140	1	114	[+]
SCP	151.20 152.60	136.2000 166.2000	17:00 17:00 17:00 17:00	9 1 7 6	155,0000 155,0000 155,0000 155,0000	2 2 6 1	2 138 436 1	151.6000 151.4000 151.2000 151.0000	152.8000 154.4000 154.6000 155.0000	11 10 10 140	1 1 1 2
SDSOPTIC	6,7000	17:00	3	7.08	0.00 %	60	6.4600	6.6800	384	2	12	[+]
SDS	6.68 7.08	5.6800 8.4800	16:38 16:38 16:38 16:23	77 293 30 42	6,5000 6,6000 6,6200 6,8000	1 1 1 1	202 200 125 123	6.4400 6.4000 6.3200 6.3000	6.7000 6.8000 6.9800 7.0000	157 200 360 4082	1 1 1 3
SECOGROUP	26,8000	13:11	63	0.00	0.00 %	1	26.4000	27.0000	279	0	0	[+]
SWG	0.00 0.00	23.6000 28.8000	13:33 13:33 10:20 14:40	140 280 36 1	27,0000 27,0000 27,4000 28,0000	3 1 1 1	472 125 35 1	26.0000 25.6000 24.6000 21.0000	27.4000 29.0000 29.8000 30.0000	114 238 73 2751	1 1 1 4
SEDIVIO	7,8200	17:00	10	7.94	0.00 %	73	7.9200	7.9400	438	2	12	[+]
SED	7.36 7.94	6.3600 9.5200	15:22 13:44 13:37 13:09	1 132 128 1	7,5200 7,7200 7,7200 7,5200	1 1 1 1	270 20 4 29	7.6200 7.5000 7.4000 7.3800	7.9600 7.9800 8.0000 8.0200	1201 460 255 470	1 1 1 1
SEKO	8,4600	17:00	120	8.50	0.24 %	54	8.4800	8.5000	1433	2	16	[+]
SEK	8.48 8.50	7.6600 9.3400	16:46 16:46 16:15 16:33	10 10 2 3	8,4200 8,4200 8,4400 8,4000	1 3 2 4	4 60 7 703	8.4400 8.4000 8.3800 8.3400	8.5200 8.6000 8.6200 8.6400	5 489 415 12	1 2 1 2
SELENAFM	34,5000	16:45	2	34.70	1.15 %	131	35.0000	35.1000	112	1	31	[+]
SEL	34.70 35.10	31.3000 38.1000	16:44 16:43 16:40 16:38	5 60 100 1	33,8000 33,9000 33,9000 33,9000	1 2 1 2	10 2 5 106	34.7000 34.5000 34.2000 34.1000	35.2000 35.6000 35.7000 35.8000	200 75 100 100	1 1 1 1
SELVITA	33,8000	17:00	41	33.80	-0.60 %	136	33.1000	33.2000	431	34	1 118	[+]
SLV	32.50 34.00	30.5000 37.1000	17:00 17:00 17:00 17:00	19 31 1 23	33,8000 33,8000 33,8000 33,8000	5 1 2 5	2102 10 417 1951	33.0000 32.9000 32.8000 32.7000	33.3000 33.4000 33.5000 33.6000	877 52 336 109	3 1 3 3
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	3,3000	16:16	6	3.44	-1.16 %	81	3.1600	3.4000	201	6	22	[+]
SEV	3.40 3.50	2.7600 4.1200	13:35 10:18 10:18 10:18	600 1 99 100	3,2100 3,3000 3,2900 3,1000	1 1 1 2	87 91 99 1220	3.1500 3.1400 3.1300 3.1200	3.4100 3.4900 3.5000 3.5200	5000 765 1437 200	1 1 2 1
SFD	3,6100	16:46	249	3.56	0.84 %	377	3.5300	3.5900	109	1	5	[+]
SFD	3.51 3.59	2.8500 4.2700	16:36 16:36 16:36 16:36	10 4 300 222	3,6700 3,6300 3,6200 3,6200	2 1 1 1	1044 600 5 20	3.5100 3.5000 3.4900 3.4600	3.6200 3.6400 3.6600 3.7400	2217 1000 600 800	2 1 1 1
SFINKS	0,4700	16:49	71	0.49	-1.24 %	5400	0.4710	0.4790	4980	77	37	[+]
SFS	0.48 0.49	0.4370 0.5320	16:39 16:35 16:35 16:35	1 3971 4100 1929	0,4700 0,4580 0,4590 0,4590	2 2 1 1	7000 6400 3800 2000	0.4700 0.4660 0.4650 0.4620	0.4800 0.4820 0.4890 0.4900	14933 23987 32694 42269	2 1 5 11
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	47,6000	16:38	1	47.30	0.00 %	35	47.0000	47.2000	44	3	161	[+]
SHO	46.70 48.10	42.6000 52.0000	16:20 16:20 16:20 16:20	84 49 50 86	47,3000 47,3000 47,3000 47,3000	1 2 2 4	29 68 330 334	46.7000 46.6000 46.5000 46.4000	47.4000 47.5000 47.6000 47.7000	978 167 157 110	1 2 2 1
SILVANO	5,4000	17:00	9	5.38	2.23 %	336	5.3000	5.5000	111	0	1	[+]
SFG	5.38 5.50	4.8500 5.9000	17:00 17:00 17:00 13:58	41 9 41 29	5,4000 5,4000 5,4000 5,4000	1 3 1 1	311 3885 1300 232	5.2400 5.2200 5.2000 5.1200	5.5800 5.6000 5.7000 5.7800	631 676 150 20	4 2 1 1
SIMFABRIC	1,7080	16:43	12	1.67	1.32 %	5000	1.6300	1.6920	70	7	12	[+]
SIM	1.64 1.69	1.5040 1.8360	16:43 16:43 16:43 16:43	70 17 1 875	1,7020 1,7000 1,6920 1,6600	2 1 2 1	1046 1234 5154 100	1.6240 1.6220 1.6200 1.6120	1.6940 1.6960 1.6980 1.7100	3785 1950 2085 1700	1 1 1 1
SIMTERACT	8,4000	16:18	1	8.00	7.10 %	120	8.3500	9.0000	140	2	15	[+]
SMT	7.90 9.05	6.4000 9.6000	16:18 17:00 17:00 16:44	96 1 40 40	8,1000 8,1500 8,1500 7,2000	1 1 2 1	145 50 228 250	8.0500 7.4000 7.2000 7.0500	9.0500 9.1000 9.5500 9.6000	580 1008 271 100	1 1 1 1
SKARBIEC	26,4000	17:04	1	26.50	1.89 %	39	26.6000	26.9000	317	0	8	[+]
SKH	26.50 27.00	23.9000 29.1000	17:00 16:45 16:14 16:09	1 2 3 12	26,4000 26,4000 26,2000 26,2000	1 1 1 3	501 545 2 26	26.5000 26.4000 26.2000 26.1000	27.0000 27.2000 27.3000 27.7000	229 493 300 1000	2 1 1 2
SKYLINE	1,5900	12:24	72	1.54	-3.14 %	227	1.5400	1.5900	1500	0	0	[+]
SKL	1.54 1.54	1.3900 1.6900	09:55 15:49 09:00 10:42	617 1 70 450	1,5400 1,6000 1,5400 1,5300	2 2 1 1	5479 3007 3000 4000	1.5300 1.5000 1.4500 1.4000	1.6000 1.6200 1.6300 1.7600	1349 46991 4602 4000	2 1 1 1
SNIEZKA	79,8000	16:38	7	80.60	0.76 %	25	80.0000	80.6000	35	0	2	[+]
SKA	80.00 80.60	72.6000 88.6000	15:11 14:42 14:07 14:07	16 4 1 1	78,2000 79,6000 79,6000 78,2000	1 1 2 1	1 1 26 22	79.0000 78.8000 78.6000 78.4000	81.4000 81.8000 82.0000 82.4000	52 20 134 24	2 1 2 1
SOFTBLUE	0,2210	16:15	50	0.22	-0.91 %	4000	0.2130	0.2180	3619	22	5	[+]
SBE	0.21 0.22	0.1755 0.2620	15:52 15:51 15:51 15:51	1 300 1250 1306	0,2240 0,2150 0,2240 0,2230	3 1 1 1	3500 52000 4962 15000	0.2110 0.2100 0.2060 0.2050	0.2190 0.2200 0.2210 0.2220	8144 23000 10000 59669	1 2 1 2
SOLARINOV	0,0816	17:00	468	0.08	-0.24 %	35400	0.0782	0.0816	53074	167	14	[+]
SIN	0.08 0.08	0.0574 0.1060	17:00 16:42 16:08 16:08	2032 1 2000 10000	0,0816 0,0816 0,0818 0,0816	1 1 1 1	49313 50000 13000 14000	0.0780 0.0770 0.0724 0.0722	0.0818 0.0820 0.0830 0.0832	22100 24660 14382 45000	1 1 1 1
SONEL	17,8000	15:51	10	18.00	-0.56 %	65	17.9000	18.1000	130	1	9	[+]
SON	17.90 18.15	16.2000 19.8000	15:51 15:45 14:12 14:00	10 38 1 9	17,7500 17,5000 17,5500 17,5500	1 1 1 2	10 62 72 45	17.8000 17.7500 17.6000 17.5500	18.1500 18.2000 18.2500 18.4000	1992 674 59 20	3 1 1 1
SONKA	9,7200	16:49	1	9.68	0.20 %	39	9.9000	10.1000	20	5	53	[+]
SOK	9.66 10.30	7.7600 11.6000	16:39 16:38 16:38 16:34	100 500 500 11	9,2200 9,2200 9,2400 9,2200	1 1 2 5	20 5 5 842	9.8600 9.8400 9.8200 9.8000	10.1500 10.2000 10.2500 10.3000	20 20 389 1296	1 1 1 4
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	596,0000	17:00	10	600.00	2.01 %	123	606.0000	610.0000	14	0	90	[+]
SPR	590.00 610.00	540.0000 660.0000	17:00 17:00 17:00 16:36	23 1 5 2	596,0000 596,0000 596,0000 598,0000	1 3 2 1	1 35 4 1	600.0000 590.0000 584.0000 582.0000	614.0000 616.0000 618.0000 620.0000	1 15 12 1	1 1 1 1
STALEXP	3,1350	17:00	5	3.12	-0.16 %	273	3.1050	3.1150	110	45	142	[+]
STX	3.11 3.13	2.8100 3.4300	17:00 17:00 17:00 17:00	14 53 4 1	3,1350 3,1350 3,1350 3,1350	4 7 1 6	3073 5145 20 6800	3.1000 3.0900 3.0850 3.0800	3.1200 3.1250 3.1300 3.1350	137 8202 6120 2100	1 2 4 2
STALPROD	247,0000	17:00	1	256.00	-0.39 %	23	251.0000	254.0000	34	0	121	[+]
STP	252.00 257.00	231.0000 281.0000	17:00 17:00 16:31 16:31	3 1 24 5	247,0000 247,0000 245,0000 245,0000	3 5 2 2	27 222 45 29	250.0000 249.0000 248.0000 247.0000	255.0000 256.0000 257.0000 258.0000	75 72 149 16	2 4 7 3
STALPROFI	8,3400	16:49	6	8.42	0.00 %	10	8.4000	8.4400	260	4	31	[+]
STF	8.36 8.44	7.5800 9.2600	16:45 16:45 16:35 16:18	138 60 100 176	8,2600 8,3200 8,3400 8,2600	3 5 1 2	1100 1205 100 130	8.3600 8.3400 8.3200 8.3000	8.4600 8.4800 8.5000 8.5200	460 1174 176 1050	3 4 1 2
STANDREW	9,9000	14:36	11	10.70	-1.90 %	5	9.8000	10.7000	35	0	0	[+]
STD	10.00 10.80	8.6000 12.8000	14:30 14:26 14:26 11:20	34 5 1 4	9,9000 9,9000 9,9000 9,5000	1 2 2 1	5 10 184 6	9.4000 9.1000 9.0500 9.0000	10.8000 10.9000 11.0000 11.2000	4 5 25 20	1 1 2 1
STAPORKOW	2,9200	17:00	426	2.94	-2.67 %	1971	2.9200	2.9800	4	1	3	[+]
ZUK	2.92 2.94	2.6600 3.2200	17:00 17:00 17:00 17:00	50 100 4 10	2,9200 2,9200 2,9200 2,9200	6 1 1 3	4712 10000 5 2589	2.9000 2.8800 2.8600 2.8200	3.0000 3.0600 3.1800 3.2000	2500 493 400 1202	1 1 1 1
STARWARD	9,9800	17:00	35	9.90	8.37 %	110	10.2500	10.7500	319	22	231	[+]
STA	9.66 11.40	7.9200 11.8500	17:00 17:00 17:00 17:00	15 143 98 100	9,9800 9,9800 9,9800 9,9800	3 1 1 4	3563 500 55 677	10.2000 10.1000 10.0500 10.0000	10.8000 10.9000 10.9500 11.0000	350 150 751 20	1 2 1 1
STEMCELLS	0,3560	16:33	5500	0.37	-10.61 %	199	0.3200	0.3660	200	33	12	[+]
SCS	0.32 0.37	0.3000 0.4480	16:26 16:26 16:21 16:21	1132 100 2000 523	0,3560 0,3580 0,3620 0,3620	1 1 1 1	200 200 200 1000	0.3140 0.3100 0.3040 0.3020	0.3680 0.3700 0.3720 0.3740	200 200 2199 6305	1 1 2 2
SUNDRAGON	0,5920	17:00	1209	0.60	4.33 %	1516	0.6120	0.6240	2484	694	434	[+]
SDG	0.57 0.67	0.4790 0.7160	17:00 17:00 17:00 17:00	3271 7729 2400 1600	0,5920 0,5920 0,5920 0,5920	3 2 1 1	5400 9000 3000 1900	0.6100 0.6080 0.6060 0.6040	0.6260 0.6340 0.6400 0.6440	14862 5000 6000 5000	2 1 2 1
SUNEX	7,3700	16:45	92	7.00	0.29 %	147	7.0200	7.1400	292	16	111	[+]
SNX	6.90 7.15	6.3000 7.7000	16:45 16:45 16:45 16:45	14 14 1 79	7,3700 7,3600 7,3500 7,3500	1 1 3 1	100 200 215 250	7.0000 6.9900 6.9800 6.9600	7.1500 7.1800 7.1900 7.2200	604 350 858 222	3 1 2 1
SUNTECH	1,9950	16:49	20	2.00	0.00 %	2579	1.9600	2.0000	1707	2	5	[+]
SUN	1.96 2.00	1.6000 2.4000	16:13 16:11 17:00 15:14	7 15 5 50	1,9950 1,9950 2,0000 2,0400	1 3 1 2	138 1620 6 12	1.9550 1.9500 1.9450 1.9300	2.0200 2.0300 2.0500 2.0800	800 202 1000 641	1 1 1 1
SWMANSION	55,0000	16:48	20	53.50	-2.80 %	4	52.0000	52.5000	73	0	17	[+]
SWM	52.00 53.50	42.8000 64.0000	16:30 16:30 16:30 16:30	2 20 20 8	55,0000 54,5000 54,0000 53,5000	2 3 2 4	16 167 29 230	51.5000 51.0000 50.5000 50.0000	53.0000 53.5000 54.5000 55.0000	10 846 10 211	1 1 1 1
SYGNITY	111,0000	17:00	155	111.50	-1.33 %	7	108.5000	111.0000	8	2	222	[+]
SGN	105.00 113.00	100.5000 122.5000	17:00 17:00 17:00 17:00	43 7 1 15	111,0000 111,0000 111,0000 111,0000	1 4 2 1	100 123 32 1	108.0000 107.5000 107.0000 106.5000	111.5000 112.0000 112.5000 113.0000	6 131 98 205	1 2 2 2
SYNEKTIK	204,4000	17:01	8	209.40	2.22 %	40	210.8000	212.0000	5	22	4 626	[+]
SNT	209.00 213.60	188.5000 230.2000	17:01 17:01 17:00 17:00	49 1 11 10	204,4000 204,4000 204,4000 204,4000	2 5 1 3	2 243 19 27	210.2000 210.0000 209.8000 209.6000	213.0000 213.2000 213.4000 213.6000	100 96 1745 500	1 1 3 3
SYNERGA	0,4980	16:16	157	0.50	0.40 %	502	0.4560	0.5040	730	0	0	[+]
SNG	0.50 0.50	0.4020 0.6020	16:16 15:55 15:55 17:00	357 143 283 150	0,4970 0,4970 0,4960 0,4600	1 1 1 1	502 500 500 500	0.4550 0.4540 0.4530 0.4520	0.5060 0.5100 0.5140 0.5200	1980 142 200 4352	2 1 1 1
SYNTHAVERSE	4,9000	17:00	5	4.85	1.02 %	682	4.9400	4.9500	1546	59	290	[+]
SVE	4.85 4.96	4.3650 5.3300	17:00 16:42 16:08 16:05	10 4 5 622	4,9000 4,9000 4,9000 4,9000	1 1 1 1	2323 56 400 5000	4.9250 4.9200 4.9150 4.9100	4.9600 4.9650 4.9700 4.9750	9460 10 808 950	1 1 1 1
SZAR	0,0955	17:00	8795	0.10	2.00 %	12224	0.0960	0.1020	200	39	4	[+]
SZR	0.10 0.10	0.0665 0.1230	17:00 09:15 09:11 09:10	2850 1 400 100	0,0955 0,1030 0,0960 0,0990	2 1 1 2	6683 1000 2000 14999	0.0950 0.0905 0.0900 0.0880	0.1030 0.1040 0.1050 0.1060	201032 1000 65000 16223	1 1 1 1
TALEX	20,0000	16:03	122	20.60	0.00 %	1	19.9000	20.6000	35	0	0	[+]
TLX	20.60 20.60	18.6000 22.6000	09:00 09:01 09:08 09:08	11 1 13 25	20,8000 20,8000 20,8000 20,8000	2 1 1 0	68 30 1 0	19.3000 18.5000 17.5000 0.0000	21.6000 22.6000 22.8000 23.0000	385 25 250 19	1 1 1 1
TAMEX	2,3600	17:00	22	2.36	0.00 %	765	2.2200	2.3400	120	0	0	[+]
TOS	2.36 2.36	1.8900 2.8200	16:49 12:45 10:13 09:01	5 50 800 2	2,4000 2,3600 2,3000 2,4000	4 1 1 1	1740 720 800 333	2.2000 2.1000 1.9100 1.9000	2.3600 2.3800 2.4000 2.5400	832 505 1658 745	2 2 2 1
TARCZYNSKI	117,5000	16:45	39	118.00	0.00 %	5	119.5000	120.0000	191	0	9	[+]
TAR	118.00 120.00	106.5000 129.5000	16:41 16:12 16:07 15:34	1 1 1 5	118,0000 116,0000 117,5000 119,0000	1 1 1 1	17 1 1 1	119.0000 118.5000 118.0000 117.5000	120.5000 121.0000 121.5000 122.0000	15 100 28 27	3 2 1 3
TATRY MOUNTAIN	97,0000	16:33	152	97.00	0.00 %	5	94.0000	96.0000	219	0	3	[+]
TMR	97.00 100.00	87.5000 106.0000	12:29 12:03 09:00 09:00	2 13 25 25	99,0000 95,0000 94,0000 94,0000	1 1 1 1	2 50 1 8	93.0000 88.0000 84.0000 82.5000	97.0000 99.0000 100.0000 107.0000	182 15 311 250	1 1 2 1
TAURONPE	8,2220	17:00	331	8.12	2.97 %	105963	8.4020	8.4360	190	1 896	15 670	[+]
TPE	7.98 8.47	7.3080 8.9320	17:00 17:00 17:00 17:00	118 355 153 428	8,2220 8,2220 8,2220 8,2220	1 1 1 1	1000 1000 1000 1000	8.3920 8.3900 8.3800 8.3700	8.4600 8.4680 8.4700 8.4760	200 515 1883 19715	1 2 2 1
TAXNET	2,5800	12:22	5	0.00	0.00 %	50	2.4800	2.5600	200	0	0	[+]
TXN	0.00 0.00	2.0600 3.0600	11:38 09:37 15:55 15:55	5 5 85 15	2,5800 2,5800 2,5800 2,5800	1 1 1 1	5 100 269 50	2.4600 2.4000 2.3600 2.3400	2.5800 2.6400 2.6600 2.7000	630 5 100 50	1 1 1 1
TELEMEDPL	0,8400	15:22	16	0.00	0.00 %	50	0.7900	0.8200	100	0	0	[+]
TMP	0.00 0.00	0.6800 1.0200	13:31 12:23 12:14 11:57	310 250 1195 100	0,7800 0,7800 0,7800 0,7800	1 1 1 1	44 14 86 100	0.7800 0.7650 0.7600 0.7500	0.8400 0.8800 0.8900 0.9000	100 100 100 500	1 1 1 1
TELESTRADA	22,0000	13:49	3	22.00	-0.90 %	5	21.4000	21.8000	100	0	2	[+]
TLS	22.00 22.00	17.6000 26.4000	13:49 09:32 09:10 09:10	94 4 32 4	21,6000 21,6000 20,4000 20,6000	2 1 1 2	193 104 100 121	21.2000 20.8000 20.4000 20.2000	22.0000 22.2000 22.6000 26.4000	799 520 140 456	3 3 1 1
TELGAM	0,4240	12:15	180	0.42	3.19 %	500	0.4120	0.4200	500	1	0	[+]
TLG	0.42 0.42	0.3370 0.5040	09:39 15:41 10:34 15:41	30 500 50 550	0,4240 0,4240 0,4240 0,4240	1 2 1 1	40 230 500 500	0.4100 0.4060 0.4000 0.3980	0.4220 0.4230 0.4240 0.4250	150 8026 350 40938	1 1 2 2
TENDERHUT	6,2400	16:45	14	6.42	-1.87 %	5	6.2800	6.3800	20	0	1	[+]
THG	6.30 6.44	5.7800 7.0600	16:42 16:10 16:10 16:06	12 10 20 5	6,2400 6,2600 6,2400 6,2200	1 1 2 1	10 10 13 20	6.2000 6.1000 6.0400 6.0200	6.4200 6.4400 6.4600 6.4800	20 358 30 730	1 1 2 5
TERMOEXP	18,3000	13:47	1	0.00	0.00 %	59	17.4000	18.5000	75	0	0	[+]
TME	0.00 0.00	14.7000 21.8000	10:23 10:30 10:25 16:14	72 6 1 58	18,3000 18,3000 18,3000 17,4000	1 2 1 1	7 148 1 1	14.7000 14.0000 12.7000 12.6000	18.6000 19.8000 20.4000 21.2000	54 39 26 200	1 1 1 1
TERMOREX	0,7200	16:49	32	0.72	0.00 %	102	0.7000	0.7150	500	0	0	[+]
TRR	0.72 0.72	0.6450 0.7850	10:09 10:09 09:00 17:00	25 25 130 12	0,7200 0,7200 0,7200 0,7200	1 1 1 1	500 500 500 15	0.6950 0.6850 0.6700 0.6450	0.7200 0.7250 0.7300 0.7350	242671 3498 500 2701	3 3 1 2
TESGAS	2,2600	15:20	200	2.38	0.42 %	540	2.4000	2.4400	4435	25	60	[+]
TSG	2.34 2.44	2.1500 2.6100	11:12 10:09 09:00 16:46	91 1386 423 100	2,3100 2,3100 2,3100 2,3100	1 1 2 2	1500 600 1200 700	2.3900 2.3800 2.3600 2.3400	2.4900 2.5000 2.5200 2.5300	938 1025 300 600	2 1 1 1
TEXT	57,0500	17:04	3	57.70	-1.57 %	869	56.6000	56.6500	400	60	3 404	[+]
TXT	56.50 58.15	51.9500 63.4500	17:03 17:00 17:00 17:00	12 4 11 2	57,0500 57,0500 57,0500 57,0500	2 24 2 9	135 2332 42 984	56.5500 56.5000 56.4500 56.4000	56.8000 56.9000 56.9500 57.0500	4 4 4 5	2 2 2 3
THEDUST	1,3000	15:00	10	1.35	6.43 %	100	1.3500	1.4900	3909	3	4	[+]
THD	1.35 1.49	1.0800 1.6200	15:00 15:00 15:00 11:00	10 520 920 20	1,3000 1,3000 1,3000 1,3000	1 1 1 1	333 50 100 200	1.3000 1.2900 1.2600 1.2500	1.5000 1.5200 1.5400 1.5950	50 50 1000 150	1 1 1 1
TNTPROENR	1,1100	11:50	226	0.00	0.00 %	14	PKC	PKC	235	0	0	[+]
TNT	0.00 0.00	0.8800 1.3200	11:37 11:37 11:37 11:00	20 90 568 112	1,1100 1,1100 1,1100 1,1100	2 1 1 1	3500 50 10 9330	1.1000 1.0800 1.0600 1.0500	1.0600 1.1000 1.1200 1.1250	50 2435 30 10	1 3 3 1
TORPOL	39,3000	17:00	10	39.50	1.40 %	46	39.5000	39.7500	211	23	924	[+]
TOR	39.20 39.80	35.5500 43.4500	17:00 17:00 16:49 16:48	33 7 5 25	39,3000 39,3000 38,7500 38,8500	1 5 2 1	12 659 62 100	39.4000 39.2000 39.1000 39.0500	39.8000 39.8500 39.9000 39.9500	2748 336 94 443	6 4 5 6
TOYA	10,2000	17:00	422	10.08	-1.59 %	1010	9.9100	9.9800	50	49	488	[+]
TOA	9.90 10.08	9.0800 11.0800	17:00 17:00 17:00 17:00	106 100 229 286	10,2000 10,2000 10,2000 10,2000	6 1 2 1	2127 200 486 484	9.9000 9.8900 9.8800 9.8700	10.0000 10.0400 10.0600 10.0800	1109 50 782 733	2 1 6 3
TRAKCJA	2,2550	17:01	763	2.22	1.13 %	1018	2.2300	2.2450	2097	33	74	[+]
TRK	2.22 2.26	1.9980 2.4400	17:00 17:00 16:46 16:46	369 42 2 348	2,2550 2,2550 2,2550 2,2600	2 11 10 3	2812 26965 21121 5744	2.2250 2.2200 2.2100 2.2050	2.2500 2.2600 2.2650 2.2700	600 4159 1495 4715	2 5 2 5
TRANSPOL	4,1900	13:57	28	3.99	-1.48 %	11175	3.9900	4.0500	2970	0	1	[+]
TRN	3.99 4.05	3.6000 4.3800	10:06 09:42 09:00 09:50	7 7 5 643	4,0000 4,1900 4,1900 4,0200	1 1 2 1	665 2552 1100 428	3.9600 3.9200 3.9000 3.8800	4.1700 4.1800 4.2000 4.3000	613 1140 142 80	1 2 1 1
TREX	1,3000	16:38	11	1.25	7.20 %	200	1.2200	1.3400	445	10	13	[+]
TRX	1.25 1.34	1.0000 1.5000	16:38 16:03 14:09 14:09	89 75 1 200	1,2900 1,1800 1,3600 1,3600	1 1 3 1	1342 100 135 100	1.2100 1.2000 1.1800 1.1700	1.3500 1.3600 1.3700 1.3800	1600 2999 2483 2500	1 1 3 1
TRUEGAMES	0,3990	16:29	50	0.00	0.00 %	100	0.3520	0.3870	300	0	0	[+]
TGS	0.00 0.00	0.3110 0.4650	16:29 17:00 17:00 17:00	500 136 139 200	0,3990 0,4300 0,4300 0,4300	2 2 1 1	3431 780 500 500	0.3510 0.3500 0.3450 0.3420	0.3880 0.3890 0.3900 0.4000	1950 2465 41789 1000	1 1 1 1
TSGAMES	80,9000	17:00	81	80.10	-0.99 %	11	79.9000	80.0000	229	15	1 208	[+]
TEN	79.60 81.00	72.1000 88.1000	17:00 17:00 17:00 17:00	13 2 44 100	80,9000 80,9000 80,9000 80,9000	3 6 16 7	140 297 1319 176	79.8000 79.7000 79.6000 79.5000	80.2000 80.3000 80.4000 80.5000	30 200 10 101	2 1 2 2
UFGAMES	1,1800	09:39	10	1.15	-1.71 %	100	1.0700	1.1300	1249	0	0	[+]
UFG	1.15 1.15	0.9200 1.3800	14:31 14:31 09:02 09:02	255 25 106 100	1,1800 1,1700 1,2400 1,2200	3 2 1 2	160 1822 1320 1380	1.0600 1.0400 1.0300 1.0200	1.1400 1.1500 1.1600 1.1800	600 530 500 1000	2 2 1 1
ULMA	60,5000	16:46	5	59.00	0.83 %	175	60.0000	61.0000	23	0	14	[+]
ULM	59.00 61.00	53.5000 64.5000	16:46 16:46 15:25 15:02	5 11 5 10	60,5000 60,5000 59,5000 59,5000	1 1 2 2	63 22 76 124	59.0000 58.5000 58.0000 56.5000	61.5000 63.5000 64.0000 64.5000	15 33 35 11	1 1 1 1
ULTGAMES	11,8000	17:00	21	11.60	1.72 %	398	11.5500	11.8000	5	3	30	[+]
ULG	11.50 11.90	10.4500 12.7500	17:00 16:42 16:20 16:46	79 50 26 320	11,8000 11,6500 11,7000 11,9500	4 1 1 1	1028 1050 200 15	11.5000 11.4000 11.3500 11.3000	11.9000 11.9500 12.0000 12.1500	1752 655 56 200	3 1 3 1
UNIBEP	10,9000	17:01	123	10.80	-1.85 %	27	10.6000	10.6500	40	3	37	[+]
UNI	10.55 10.80	9.7200 11.8500	16:38 16:24 16:02 15:02	77 1 150 209	10,9000 10,9500 10,9000 10,9500	2 4 3 3	410 1239 1029 205	10.5500 10.5000 10.4500 10.4000	10.7000 10.8000 10.8500 10.9000	5787 469 697 290	4 5 1 2
UNICREDIT	279,1500	16:02	222	288.60	-0.47 %	2	286.0000	299.9000	69	0	93	[+]
UCG	286.15 288.60	259.7500 317.4500	12:37 12:19 14:34 12:19	29 10 5 1	275,7000 275,3000 270,0000 270,6500	1 1 1 0	20 3 10 0	284.0000 251.0000 180.0000 0.0000	300.0000 305.0000 329.0000 330.0000	15 3 21 3	1 1 1 1
UNIFIED	0,1900	15:28	476	0.17	10.38 %	3515	0.1710	0.2340	3853	0	0	[+]
UFC	0.17 0.23	0.1640 0.2440	15:00 11:07 11:00 11:00	4 2000 4979 3499	0,1900 0,1710 0,1710 0,1710	1 1 1 2	14000 6513 10530 12034	0.1700 0.1540 0.1520 0.1500	0.2360 0.2380 0.2500 0.2980	2998 5000 2100 2306	1 1 2 1
UNIMOT	148,8000	17:00	8	143.00	0.00 %	70	144.8000	145.6000	129	3	493	[+]
UNT	141.60 145.80	128.8000 157.2000	17:00 17:00 16:48 16:47	6 30 6 5	148,8000 148,8000 148,0000 147,0000	3 1 1 1	84 15 17 9	144.6000 144.2000 143.0000 142.6000	146.0000 146.2000 146.6000 147.0000	19 21 1 12	2 2 1 1
URTESTE	52,0000	17:00	1	52.40	-0.76 %	2	52.0000	52.2000	5	0	4	[+]
URT	51.00 52.40	47.2000 57.6000	15:18 15:18 15:18 15:18	1 10 9 5	50,0000 50,2000 50,4000 50,4000	2 1 2 3	5 51 13 47	51.0000 50.8000 50.0000 49.6000	52.6000 53.6000 53.8000 54.0000	5 4 10 394	1 2 1 3
VAKOMTEK	0,8850	17:01	1334	1.01	-4.85 %	360	0.9200	0.9800	600	10	9	[+]
VKT	0.92 1.02	0.8100 1.2100	17:00 17:00 17:00 17:00	666 1000 1000 1000	0,8850 0,8850 0,8850 0,8850	2 1 1 1	612 2114 1800 1500	0.9150 0.8900 0.8850 0.8800	0.9850 0.9950 1.0200 1.0300	1935 1983 2000 785	1 1 1 1
VARSAV	0,4650	17:00	34	0.46	3.33 %	3004	0.4440	0.4650	253	5	2	[+]
VAR	0.44 0.47	0.3690 0.5520	16:37 16:37 16:37 15:47	1 999 1000 2015	0,4320 0,4320 0,4330 0,4580	1 1 1 1	4134 1000 1000 3039	0.4340 0.4330 0.4320 0.4270	0.4660 0.4670 0.4680 0.4700	4300 5799 3928 7525	1 2 1 1
VEE	14,1500	16:49	3	14.15	3.19 %	1	14.5000	14.5500	29	2	35	[+]
VEE	14.00 14.60	11.3500 16.9500	16:48 16:42 16:02 16:02	1 105 82 18	14,0500 14,1500 14,1500 14,1000	1 1 1 3	9 37 146 185	14.0000 13.9500 13.9000 13.8500	14.6000 14.6500 14.7000 14.7500	13 100 2468 5735	1 1 1 2
VERBICOM	1,0100	09:39	372	1.02	5.05 %	100	0.9800	1.0400	1239	3	3	[+]
VRB	1.02 1.04	0.8200 1.2200	09:39 09:39 15:15 10:30	400 1228 91 10	1,0100 1,0100 1,0100 1,0700	1 2 4 1	1521 600 4338 100	0.9750 0.9700 0.9600 0.9500	1.0500 1.0600 1.0700 1.0800	4100 806 1874 2257	2 2 1 2
VERCOM	122,6000	17:00	8	121.80	-1.31 %	93	119.6000	120.4000	70	2	277	[+]
VRC	119.80 122.20	109.8000 133.8000	17:00 17:00 17:00 17:00	6 1 84 63	122,6000 122,6000 122,6000 122,6000	3 1 1 4	140 30 1 152	119.0000 118.8000 118.4000 118.0000	120.6000 120.8000 121.0000 121.2000	24 15 113 37	1 1 3 1
VIDIS	5,2000	09:00	1	0.00	0.00 %	3	4.5400	5.2000	1535	0	0	[+]
VDS	0.00 0.00	4.1600 6.2000	09:00 09:00 09:00 09:11	1 1 1 10	4,8200 4,8200 4,8200 5,2000	2 1 1 1	642 159 555 265	4.2600 4.0000 3.8800 0.0100	5.2500 5.4500 6.2000 12.0000	27 500 180 450	1 1 1 1
VIGOSYS	455,0000	17:02	1	448.00	-1.78 %	10	441.0000	445.0000	4	0	47	[+]
VGO	440.00 453.00	404.0000 492.0000	17:00 17:00 17:00 17:00	3 2 10 10	455,0000 455,0000 455,0000 455,0000	4 1 2 1	17 12 23 3	440.0000 439.0000 438.0000 436.0000	447.0000 450.0000 452.0000 453.0000	10 3 10 141	1 1 3 2
VINDEXUS	12,8000	16:18	1	12.70	-1.57 %	1	12.4500	12.5000	685	11	133	[+]
VIN	12.30 12.70	11.4500 13.9500	16:16 16:16 16:16 17:00	88 211 211 7	12,5000 12,5500 12,6000 12,8000	1 2 2 1	211 732 400 151	12.2500 12.2000 12.1000 12.0500	12.6500 12.7000 12.9000 12.9500	209 1904 140 1000	1 4 1 5
VISION	0,0220	11:07	10950	0.00	0.00 %	1000	0.0225	PKC	30150	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 1 1	10 25000 50000 50000	0.0180 0.0175 0.0120 0.0115	0.0150 0.0170 0.0175 0.0180	9148 9100 953379 12500	1 1 1 1
VIVID	0,5640	17:00	36	0.55	1.12 %	50	0.5320	0.5380	50	12	7	[+]
VVD	0.53 0.55	0.4940 0.6020	16:41 16:41 16:19 16:13	1419 1000 2000 3000	0,5440 0,5440 0,5700 0,5700	4 1 1 4	965 4218 2000 16987	0.5300 0.5280 0.5220 0.5200	0.5400 0.5420 0.5440 0.5460	130 100 122 150	3 2 3 3
VOOLT	3,0800	16:48	100	3.07	1.95 %	890	3.0100	3.1400	125	2	6	[+]
VLT	3.01 3.13	2.4600 3.6800	16:37 15:08 15:08 13:38	25 31 69 32	3,0800 3,1600 3,1600 3,1600	1 1 1 1	100 1000 25 100	2.9800 2.9700 2.9300 2.9200	3.1900 3.2500 3.2800 3.2900	75 50 480 858	1 1 1 1
VOTUM	45,0000	17:02	400	44.70	-3.36 %	241	43.1500	43.2000	245	22	958	[+]
VOT	42.90 44.85	40.2500 49.1500	17:00 16:45 16:23 16:23	45 3 10 79	45,0000 45,0000 44,9000 44,9000	6 6 12 2	180 271 475 60	43.1000 43.0500 43.0000 42.9500	43.3000 43.3500 43.6500 43.7000	136 1364 57 1	1 1 2 1
VOXEL	178,8000	17:00	3	179.20	0.00 %	378	178.8000	179.0000	82	2	310	[+]
VOX	178.80 180.00	161.4000 197.0000	17:00 17:00 17:00 17:00	5 6 50 50	178,8000 178,8000 178,8000 178,8000	1 2 1 1	4 7 13 5	178.6000 178.0000 177.6000 177.2000	179.2000 179.6000 179.8000 180.0000	1093 79 15 93	1 2 1 5
VRFABRIC	2,8800	15:59	10	2.92	-2.04 %	724	2.7500	2.8600	120	0	0	[+]
VFA	2.88 2.92	2.3400 3.5000	15:56 14:16 14:10 14:10	391 10 235 900	2,8700 2,8000 2,7200 2,7200	2 1 1 1	120 1600 328 1800	2.7200 2.7100 2.6900 2.6800	2.8700 2.8800 2.8900 2.9000	369 627 1020 20	2 2 2 1
VRFACTORY	0,3440	17:01	4297	0.41	0.49 %	500	0.3620	0.4060	200	176	70	[+]
VRF	0.36 0.44	0.3280 0.4880	17:00 17:00 17:00 17:00	600 103 397 4200	0,3440 0,3440 0,3440 0,3440	3 1 1 1	15000 500 500 1898	0.3600 0.3500 0.3460 0.3440	0.4080 0.4100 0.4120 0.4140	200 29529 795 200	1 3 2 1
VRGSA	4,2600	16:24	1300	4.22	0.70 %	1500	4.2400	4.2900	3253	85	362	[+]
VRG	4.22 4.35	3.8000 4.6400	16:24 16:24 16:24 16:24	1111 200 37187 10202	4,2600 4,2600 4,2600 4,2600	2 1 1 1	490 807 807 350	4.2000 4.1900 4.1800 4.1600	4.3000 4.3100 4.3200 4.3300	300 807 807 864	1 1 1 1
WARIMPEX	2,5900	16:42	7	2.56	-0.78 %	1483	2.5000	2.5400	1741	7	19	[+]
WXF	2.50 2.56	2.3100 2.8100	16:04 16:02 17:00 16:17	1526 600 50 10	2,5200 2,5100 2,5400 2,5800	2 5 3 1	214 1303 2817 1228	2.4900 2.4800 2.4700 2.4400	2.5600 2.5700 2.5800 2.5900	1788 1111 1000 767	1 2 1 1
WASKO	1,7250	16:31	500	1.75	0.00 %	500	1.7200	1.7500	1357	0	0	[+]
WAS	1.75 1.75	1.5750 1.9250	16:25 16:25 16:25 17:00	500 450 500 79	1,7350 1,7350 1,7350 1,7900	1 2 1 1	1080 1000 900 500	1.7150 1.7100 1.7050 1.7000	1.7550 1.7600 1.7650 1.7700	1000 500 1925 2380	2 1 2 3
WAWEL	642,0000	16:44	7	654.00	0.61 %	10	654.0000	656.0000	7	0	3	[+]
WWL	654.00 656.00	590.0000 718.0000	16:35 15:49 15:48 15:48	1 8 3 1	644,0000 644,0000 642,0000 640,0000	1 1 3 1	1 5 9 1	650.0000 644.0000 640.0000 638.0000	658.0000 660.0000 662.0000 666.0000	8 9 8 13	2 2 2 2
WERTHHOLZ	0,2200	17:00	300	0.00	0.00 %	57	0.1780	0.2200	41922	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	11:24 09:11 17:00 16:12	60 60 97 978	0,1860 0,2200 0,2200 0,1860	1 1 1 1	1800 3790 11765 4500	0.1770 0.1710 0.1700 0.1530	0.2260 0.2360 0.2700 0.3160	5800 21236 2222 9000	1 2 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	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	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5450 0.5500 0.6100 0.6200	2500 5000 5600 3092	1 1 1 2
WIELTON	6,7200	17:03	435	6.72	-0.30 %	1100	6.7000	6.7200	7	52	348	[+]
WLT	6.67 6.75	6.0500 7.3900	17:03 17:01 17:01 17:01	465 35 653 40	6,7200 6,7200 6,7200 6,7200	1 4 4 2	185 409 869 606	6.6800 6.6700 6.6600 6.6500	6.7300 6.7400 6.7500 6.7600	7 114 1083 100	1 3 2 1
WIERZYCL	0,5240	17:00	20	0.53	0.76 %	50	0.5000	0.5280	1	1	1	[+]
WRL	0.50 0.53	0.4210 0.6300	16:00 11:52 11:51 11:51	100 200 102 98	0,5100 0,4870 0,4900 0,4900	1 3 1 1	1238 1700 2676 500	0.4910 0.4900 0.4860 0.4840	0.5300 0.5320 0.5340 0.5360	224 200 200 200	1 1 1 1
WIKANA	7,1000	14:18	1	7.20	0.70 %	55	7.1500	7.2000	1294	1	6	[+]
WIK	6.95 7.20	6.5000 7.9000	14:15 09:25 09:20 09:00	24 1 190 1	6,9000 7,1500 6,9000 7,1500	2 3 3 1	1634 1700 740 100	6.9500 6.9000 6.8500 6.8000	7.2500 7.3000 7.4000 7.5000	1560 100 100 15	2 1 1 1
WIRTUALNA	74,6000	17:00	14	74.50	0.27 %	140	74.5000	74.9000	1283	10	721	[+]
WPL	74.40 76.10	67.1000 81.9000	17:00 17:00 17:00 17:00	3 170 20 28	74,6000 74,6000 74,6000 74,6000	3 2 2 3	478 22 63 13	74.4000 74.3000 74.2000 74.1000	75.0000 75.1000 75.2000 75.3000	104 173 115 115	1 2 1 1
WITTCHEN	18,0000	17:00	191	18.00	-1.66 %	4	17.7400	17.9000	553	11	196	[+]
WTN	17.70 18.00	16.2000 19.8000	17:00 17:00 16:49 16:49	300 1 60 10	18,0000 18,0000 18,0000 17,9800	3 13 3 1	6 541 5 300	17.7200 17.7000 17.6800 17.6600	17.9400 17.9600 17.9800 18.0000	1 350 150 1024	1 3 1 5
WOODPCKR	3,3900	15:57	500	3.33	0.29 %	5	3.3500	3.4000	1244	2	6	[+]
WPR	3.33 3.40	3.0000 3.6600	16:29 13:57 13:57 09:00	20 20 5 500	3,4000 3,4100 3,4000 3,3500	2 1 1 2	660 192 370 486	3.3400 3.3300 3.3200 3.3100	3.4200 3.4300 3.4500 3.4600	100 86 69 2015	1 2 1 2
XBSPROLOG	87,0000	09:56	3	87.00	2.33 %	6	86.0000	89.0000	22	0	2	[+]
XBS	87.00 88.00	70.0000 104.0000	09:39 09:00 10:47 14:49	2 3 1 20	87,0000 86,5000 86,5000 86,5000	3 6 1 1	41 47 20 31	85.5000 85.0000 84.0000 83.5000	89.5000 90.0000 91.5000 92.0000	23 3 22 47	1 1 1 1
XPLUS	3,6900	11:08	3	3.63	0.28 %	31	3.6200	3.6300	113	9	34	[+]
XPL	3.62 3.63	3.2700 3.9900	11:08 11:08 10:39 10:32	11 61 100 100	3,6600 3,6600 3,6600 3,6600	1 1 1 2	130 100 200 109	3.6100 3.6000 3.5900 3.5800	3.6600 3.6700 3.6800 3.7000	100 150 498 150	1 1 2 1
XTB	78,0000	17:03	25	77.20	-0.52 %	261	76.9800	77.0400	33	155	11 966	[+]
XTB	76.42 78.20	69.4800 84.9200	17:02 17:02 17:02 17:02	20 711 1000 10	78,0000 78,0000 78,0000 78,0000	2 2 4 1	61 306 121 199	76.9200 76.9000 76.8800 76.8600	77.0800 77.1000 77.1200 77.1400	2347 164 74 10	2 1 2 1
XTPL	81,4000	16:48	3	82.00	-0.75 %	35	79.0000	80.7000	80	10	857	[+]
XTP	79.00 90.00	73.8000 90.2000	17:00 16:48 16:39 16:39	1 5 11 1	80,9000 80,1000 81,0000 81,0000	3 2 1 1	21 382 22 20	78.6000 78.5000 78.4000 78.0000	81.3000 81.5000 81.7000 81.9000	30 40 4 98	1 1 1 1
YARRL	8,6000	17:00	21	8.52	-1.41 %	60	8.4200	8.5600	240	2	15	[+]
YRL	8.42 8.58	7.6800 9.3600	16:42 10:29 09:00 09:00	10 50 20 20	8,5400 8,5400 8,6600 8,6600	3 1 2 2	234 29 120 120	8.4000 8.3600 8.3000 8.2600	8.5800 8.6200 8.6400 8.6600	263 691 988 1000	2 1 1 1
ZABKA	21,8000	17:02	200	21.92	-0.55 %	175	21.7500	21.8000	4478	1 998	43 804	[+]
ZAB	21.70 22.12	19.7300 24.1100	17:01 17:00 17:00 17:00	20 678 677 678	21,8000 21,8000 21,8000 21,8000	1 1 9 2	1 3000 5684 440	21.7400 21.7100 21.7000 21.6900	21.8100 21.8300 21.8400 21.8500	749 1596 870 498	2 2 2 2
ZAMET	0,8100	17:00	186	0.81	-0.74 %	50	0.8060	0.8100	25540	15	12	[+]
ZMT	0.80 0.81	0.7300 0.8900	17:00 17:00 17:00 16:11	214 84 16 40	0,8100 0,8100 0,8100 0,8140	1 1 4 1	1372 2000 2063 54	0.8040 0.8020 0.8000 0.7980	0.8160 0.8180 0.8200 0.8220	55 100 2885 2000	1 1 2 1
ZENERIS	4,1900	13:25	10	4.34	-0.23 %	5	4.2000	4.3400	5	0	0	[+]
ZEN	4.34 4.34	3.4800 5.2000	13:23 12:07 12:07 12:07	10 145 20 10	4,2000 4,1800 4,1900 4,2000	1 1 1 2	5 10 20 11	4.1900 4.1600 4.1500 4.1300	4.3500 4.3800 4.3900 4.4000	10 10 20 20	1 1 1 1
ZEPAK	22,0000	17:04	181	22.10	3.86 %	3500	22.4500	22.8500	555	16	354	[+]
ZEP	22.00 22.85	19.9000 24.3000	17:00 17:00 17:00 17:00	40 10 25 24	22,0000 22,0000 22,0000 22,0000	1 1 3 3	222 5000 6657 5288	22.4000 22.3500 22.3000 22.2500	22.9000 22.9500 23.0000 23.0500	321 320 1124 138	3 2 8 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	1030	0.0700	PKC	260686	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 2 2	2000 4319 4000 65665	0.0620 0.0600 0.0560 0.0500	0.0500 0.0600 0.0620 0.0696	89 100000 80000 1500	1 1 1 1
ZREMB	7,0200	17:00	291	7.09	0.43 %	4	7.0700	7.0800	2676	21	151	[+]
ZRE	7.05 7.26	6.3900 7.7900	17:00 16:48 16:41 16:41	9 20 420 280	7,0200 7,0200 7,0200 7,0200	2 2 2 4	506 1184 520 448	7.0500 7.0400 7.0200 7.0000	7.1000 7.1200 7.1800 7.1900	1531 561 6 128	1 1 1 3
ZUE	9,9800	17:00	39	9.86	0.81 %	752	9.7600	9.9400	241	2	16	[+]
ZUE	9.76 9.94	8.8800 10.8000	17:00 17:00 17:00 17:00	112 110 150 2	9,9800 9,9800 9,9800 9,9800	1 1 1 1	772 2 30 5	9.7200 9.6600 9.5600 9.5200	9.9600 9.9800 10.0000 10.1000	2 997 800 100	2 3 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	110092.8	-0.74%	08-11
WIG20	2994.4	-0.92%	08-11
WIG20 Fut	2979.0	-1.26%	08-11
WIG20USD	814.9	-1.76%	08-11
mWIG40	8072.6	-0.52%	08-11
sWIG80	29382.4	+0.21%	08-11

Notowania Świat
Dow	43975.1	-0.45%	08-11
SP500 Fut	6399.8	-0.21%	08-11
Nikkei	42820.5	+2.39%	4:17
DAX	24081.3	-0.34%	08-11
Ropa WTI	64.0	+0.09%	4:31
Złoto	3354.1	+0.34%	4:32

Notowania Waluty
EUR/PLN	4.25543	-0.00%	4:32
CHF/PLN	4.51474	+0.07%	4:32
USD/PLN	3.66096	-0.07%	4:32
EUR/USD	1.16238	+0.07%	4:32
GBP/USD	1.34355	+0.03%	4:32
USD/JPY	148.273	+0.11%	4:32

Forum
» historia transakcji [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]
» prosba o dodanie [1]

Wzrosty	Spadki	Staty
COALENERG	3.52	15.03%
KSGAGRO	3.80	11.44%
AGROTON	6.26	9.82%
POINTGROUP	2.14	9.74%
PTWP	134.00	8.06%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.75	-14.25%
PURE	6.55	-5.62%
APSENERGY	2.87	-5.28%
IDMSAPL	0.57	-5.04%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		54 Spółek
Spada:		173 Spółek
Obrót:		1,360,727,249 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