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	3,2800	17:04	900	2.99	7.89 %	70828	3.2700	3.2800	1624	350	1 107	[+]
06N	2.96 3.28	2.7000 3.2800	17:03 17:03 17:03 17:03	1917 1340 1871 695	3,2800 3,2800 3,2800 3,2800	2 1 2 5	14499 283 1960 6757	3.2600 3.1500 3.0500 3.0100	3.2900 3.3000 3.3100 3.3200	11926 13443 50 50	3 8 1 1
11B	169,6000	17:00	38	172.40	-1.97 %	674	169.6000	170.0000	363	12	2 092	[+]
11B	169.00 173.40	155.2000 189.6000	17:00 17:00 17:00 17:00	4 4 30 15	169,6000 169,6000 169,6000 169,6000	1 1 3 10	20 9 201 517	169.5000 169.2000 169.1000 169.0000	170.8000 171.0000 171.2000 171.3000	1 2 1 10	1 2 1 1
1SOLUTION	0,0930	16:28	95000	0.09	-0.21 %	11009	0.0928	0.0930	117	190	18	[+]
ONE	0.09 0.09	0.0658 0.1215	15:51 15:51 15:37 15:37	28991 200 1500 1000	0,0928 0,0928 0,0930 0,0930	1 2 3 1	200 3700 40380 200	0.0926 0.0924 0.0922 0.0920	0.0936 0.0938 0.0940 0.0944	89000 5000 34980 81200	1 2 1 1
3RGAMES	0,8400	17:00	60	0.86	-1.18 %	2103	0.8340	0.8400	3640	32	27	[+]
3RG	0.83 0.86	0.7740 0.9460	16:28 15:51 15:47 15:47	390 1 33 544	0,8340 0,8340 0,8400 0,8380	2 1 1 1	4045 100 39 4000	0.8280 0.8240 0.8160 0.8140	0.8440 0.8500 0.8560 0.8600	210 670 266 16810	1 1 3 3
4MASS	4,1000	17:04	50	4.10	0.00 %	350	4.1000	4.1950	200	27	111	[+]
4MS	4.05 4.20	3.6900 4.5000	17:00 17:00 17:00 16:49	100 100 577 117	4,1000 4,1000 4,1000 4,2000	2 1 1 1	1311 2200 50 400	4.0750 4.0700 4.0600 4.0550	4.2000 4.2100 4.2300 4.2500	1232 20 845 1570	2 1 2 4
4MOBILITY	1,3100	13:16	6	1.44	-8.39 %	2538	1.3100	1.3600	500	5	6	[+]
4MB	1.30 1.44	1.1600 1.7200	13:15 10:14 10:14 10:14	6 3433 1000 49	1,3100 1,3000 1,3100 1,3200	2 1 3 1	3778 10 1219 220	1.3000 1.2900 1.2600 1.2500	1.3700 1.3800 1.3900 1.4000	50 50 500 50	1 1 1 1
7FIT	11,0000	15:59	1	10.90	-3.51 %	200	10.7000	11.0000	83	0	2	[+]
7FT	10.50 11.00	8.7500 13.0000	15:32 15:31 13:23 13:23	1 8 7 93	11,0000 11,0000 10,5000 10,8000	1 1 1 2	144 198 98 618	10.5000 10.4000 10.3000 10.2000	11.4000 11.5000 11.6000 11.9000	60 99 87 265	1 1 1 1
7LEVELS	8,2000	09:38	2	8.20	2.50 %	40	7.9000	8.1500	165	0	0	[+]
7LV	8.20 8.20	6.6000 9.8000	09:00 09:00 10:49 09:00	1 2 2 1	8,0000 8,0000 8,2000 8,0000	1 1 1 1	130 8 10 98	7.7500 7.0000 6.5000 6.4000	8.2000 8.3000 9.8000 10.2000	163 121 75 989	1 1 1 1
ABAK	6,3000	16:16	2	6.30	0.00 %	300	6.0000	6.3000	232	0	0	[+]
ABK	6.30 6.30	5.0500 7.5500	10:31 10:25 09:00 15:01	5 2 12 2	6,3000 6,0000 6,0000 6,0000	1 1 1 1	34 139 44 15	5.8000 4.8000 4.4000 4.0000	7.4500 7.5000 8.5500 9.0000	12 200 100 7	1 1 1 1
ABPL	96,5000	17:02	38	96.10	0.52 %	15	96.0000	96.6000	200	3	261	[+]
ABE	95.50 97.30	86.5000 105.6000	17:01 17:00 17:00 16:49	8 90 8 3	96,5000 96,5000 96,5000 96,0000	2 1 1 3	46 25 40 38	95.8000 95.7000 95.6000 95.5000	96.9000 97.0000 97.3000 97.4000	25 643 23 94	1 4 1 1
ABSINVEST	1,1400	12:38	22	1.10	3.64 %	316	1.0300	1.1400	914	7	7	[+]
AIN	1.03 1.14	0.8800 1.3200	12:38 12:30 12:30 12:30	178 22 190 4788	1,1200 1,1200 1,1200 1,1000	2 1 2 2	300 200 350 2000	1.0200 1.0100 1.0000 0.9800	1.1500 1.1600 1.1700 1.1800	350 556 950 350	1 2 1 1
ACAUTOGAZ	25,4000	17:00	1	25.50	-1.17 %	83	25.4000	25.8000	94	0	6	[+]
ACG	25.40 25.90	23.0000 28.0000	16:46 16:46 16:46 15:33	6 2 78 16	25,8000 25,8000 25,5000 25,4000	4 6 5 8	168 394 1081 199	25.3000 25.2000 25.1000 25.0000	25.9000 26.0000 26.1000 26.2000	574 1309 200 40	2 2 1 1
ACTION	30,4000	17:00	1	30.45	-0.16 %	20	30.3500	30.4000	433	4	111	[+]
ACT	30.30 30.70	27.4500 33.4500	16:30 16:30 16:30 16:30	4 20 76 9	30,4000 30,4000 30,4000 30,4500	2 2 2 2	21 5 51 20	30.3000 30.2500 30.2000 30.1500	30.5000 30.5500 30.6000 30.6500	50 20 20 86	3 1 1 3
ADATEX	1,3650	16:02	717	1.36	-0.36 %	365	1.2900	1.3700	250	8	11	[+]
ADX	1.27 1.37	1.0900 1.6300	16:02 16:02 14:51 14:51	5 225 75 5	1,3450 1,3450 1,3450 1,3400	2 2 1 1	1220 3232 1457 200	1.2850 1.2700 1.2650 1.2500	1.3800 1.3900 1.3950 1.4100	300 200 200 200	1 1 1 1
ADIUVO	0,7580	16:43	1700	0.85	-9.76 %	878	0.7400	0.7580	5000	190	147	[+]
ADV	0.73 0.85	0.6900 0.8420	16:20 16:18 16:12 16:12	39 395 10 690	0,7600 0,7600 0,7500 0,7400	2 1 1 1	1314 2729 2500 1800	0.7320 0.7300 0.7260 0.7240	0.7600 0.7640 0.7700 0.7720	339 3500 11880 11608	1 1 3 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36665	0.0350	0.0340	25000	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	0.0345 0.0495 0.0830 0.0860	500 200 1500 14000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	200	1.0000	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	200 200 200 200	0.9000 0.8000 0.7000 0.6000	0.9500 1.1000 1.2200 1.3000	1689 4095 100 200	1 2 1 1
AGORA	9,2200	17:00	8	9.28	-1.28 %	92	9.2200	9.4000	2846	13	125	[+]
AGO	9.22 9.42	8.3600 10.2000	17:00 17:00 17:00 17:00	3 40 80 155	9,2200 9,2200 9,2200 9,2200	2 2 3 2	255 350 356 355	9.2000 9.1800 9.1600 9.1400	9.4400 9.4600 9.4800 9.5000	400 240 1399 4428	2 3 2 5
AGROLIGA	19,4000	16:16	40	19.40	-2.51 %	9	18.9000	19.3000	15	1	11	[+]
AGL	18.90 19.40	15.6000 23.2000	16:15 16:02 16:01 15:57	20 38 1 300	19,3000 19,3000 19,2000 18,9000	1 2 1 1	10 6 10 10	18.8000 18.4000 18.3000 18.2000	19.4000 19.7000 19.8000 19.9000	409 20 72 28	2 1 2 1
AGROTON	5,4000	17:00	21	5.38	0.37 %	12	5.2800	5.4000	2135	0	2	[+]
AGT	5.18 5.40	4.8500 5.9000	17:00 17:00 17:00 17:00	6 6 6 5	5,4000 5,4000 5,4000 5,4000	2 1 1 2	784 866 100 117	5.1800 5.1400 5.1000 5.0600	5.4200 5.5000 5.5600 5.6000	352 207 11 308	1 1 2 1
AIGAMES	0,9460	11:47	55	0.93	0.00 %	1550	0.9300	0.9460	2434	1	1	[+]
ALG	0.93 0.95	0.8360 1.0200	11:33 11:39 11:39 10:39	499 11 100 151	0,9280 0,9460 0,9460 0,9220	1 1 2 1	1278 1613 4800 83	0.9280 0.9260 0.9200 0.9180	0.9500 0.9560 0.9600 0.9700	2000 920 1760 1400	1 1 1 1
AILLERON	15,1800	17:00	24	15.36	-1.43 %	308	15.1200	15.1800	1877	7	102	[+]
ALL	15.12 15.38	13.8400 16.8800	17:00 16:48 16:48 16:18	50 88 10 20	15,1800 15,1200 15,1400 15,1800	6 1 1 3	124 200 2 106	15.1000 15.0800 15.0600 15.0400	15.2800 15.3000 15.3400 15.3600	1 281 1 1	1 1 1 1
AIRWAY	0,3680	17:00	1441	0.38	-3.03 %	571	0.3625	0.3680	2559	284	105	[+]
AWM	0.36 0.38	0.3415 0.4165	17:00 16:49 16:48 16:48	559 1 1292 6000	0,3680 0,3680 0,3620 0,3620	1 1 4 1	11252 5500 26306 30000	0.3620 0.3615 0.3610 0.3605	0.3685 0.3690 0.3695 0.3700	1333 6000 1399 1200	4 1 1 1
AITON	0,3260	12:26	300	0.31	1.88 %	6815	0.2990	0.3250	4905	60	18	[+]
AIT	0.30 0.33	0.2480 0.3720	12:26 12:01 12:01 11:55	1000 1339 1661 10483	0,3250 0,2980 0,2980 0,3100	2 1 1 2	2361 500 1000 6500	0.2980 0.2970 0.2960 0.2950	0.3260 0.3270 0.3280 0.3300	15624 15562 18889 7500	3 2 2 1
AKCEPTFIN	0,1940	11:00	20	0.19	0.00 %	980	0.1940	0.2200	5088	0	0	[+]
AFC	0.19 0.19	0.1560 0.2320	15:00 11:00 11:00 15:28	1681 20 20 2000	0,1940 0,1940 0,1940 0,1940	1 1 1 2	3200 200 200 4100	0.1820 0.1800 0.1700 0.1620	0.2300 0.2400 0.2580 0.2600	200 200 200 6399	1 1 1 3
ALIOR	104,0000	17:03	1	103.20	1.02 %	718	103.5500	104.0000	3065	137	14 181	[+]
ALR	102.50 104.30	92.8800 113.5000	17:00 17:00 17:00 17:00	47 100 40 12	104,0000 104,0000 104,0000 104,0000	1 3 1 2	688 70 755 149	103.4500 103.4000 103.3500 103.3000	104.0500 104.1000 104.1500 104.2000	3287 721 443 504	3 1 1 2
ALLEGRO	34,6750	17:03	50	34.66	0.45 %	1114	35.1900	34.6750	54211	2 501	86 522	[+]
ALE	34.29 34.95	31.1950 38.1250	17:00 17:00 17:00 17:00	1178 45117 4883 50000	34,6750 34,6750 34,6750 34,6750	1 1 2 1	1480 80 50000 473	34.5650 34.5100 34.5000 34.4550	34.6850 34.6900 34.6950 34.7000	5979 23538 130 1221	2 3 2 2
ALTA	1,5850	14:12	7	1.58	-2.16 %	2000	1.5650	1.5850	28	51	81	[+]
AAT	1.55 1.61	1.4250 1.7350	14:11 13:40 13:27 13:26	65 65 1712 39	1,5650 1,5500 1,5800 1,5800	1 1 3 4	2000 7 2448 4408	1.5600 1.5550 1.5500 1.5400	1.5900 1.6200 1.6600 1.6800	2749 3838 3500 1073	2 1 2 1
ALTUSTFI	2,8200	15:43	4	2.78	4.44 %	49	2.8000	2.8500	2000	22	62	[+]
ALI	2.78 2.88	2.5100 3.0500	15:21 14:08 14:01 13:32	2 4 2 6	2,8100 2,8200 2,8100 2,8100	1 2 2 1	20 40 2397 1000	2.7600 2.7400 2.7200 2.7100	2.8600 2.8700 2.8800 2.8900	682 300 1248 2000	1 1 2 1
AMBRA	17,8400	17:00	6	18.08	-0.89 %	38	17.8400	17.9400	43	26	457	[+]
AMB	17.54 18.08	16.2800 19.8800	17:00 17:00 17:00 17:00	36 72 145 56	17,8400 17,8400 17,8400 17,8400	1 3 1 3	100 647 262 453	17.8200 17.8000 17.7800 17.7600	17.9600 17.9800 18.0000 18.0400	388 337 988 262	1 1 3 1
AMICA	56,1000	17:01	22	56.50	-1.58 %	110	55.9000	56.1000	357	8	443	[+]
AMC	54.70 56.90	50.9000 62.1000	17:00 17:00 17:00 17:00	3 3 24 1	56,1000 56,1000 56,1000 56,1000	1 2 3 3	127 122 211 311	55.8000 55.6000 55.5000 55.4000	56.2000 56.3000 56.5000 56.8000	1823 1 1 3	1 1 1 3
AMREST	14,4000	17:00	211	14.72	-0.41 %	532	14.4000	14.5000	1000	68	988	[+]
EAT	14.38 14.78	13.2600 16.1800	17:00 17:00 17:00 17:00	179 300 200 300	14,4000 14,4000 14,4000 14,4000	4 6 2 4	1285 1794 2000 3550	14.3800 14.3600 14.3400 14.3000	14.5200 14.5600 14.6600 14.7200	280 115 120 196	3 2 1 2
ANALIZY	24,8000	16:33	2	0.00	0.00 %	10	24.2000	24.8000	186	0	0	[+]
AOL	0.00 0.00	19.9000 29.6000	15:42 13:15 13:14 11:30	4 4 4 4	24,8000 24,0000 24,8000 24,8000	1 2 1 2	16 21 20 172	24.0000 23.0000 22.6000 22.4000	25.0000 26.0000 27.0000 27.6000	24 20 20 10	2 1 1 1
ANSWEAR	28,5000	17:00	7	28.45	-1.21 %	150	28.2500	28.5000	121	10	290	[+]
ANR	28.10 28.75	25.6500 31.2500	16:36 16:36 16:36 16:36	30 50 111 95	28,5000 28,5000 28,5000 28,4500	1 1 8 5	50 111 1784 1103	28.2000 28.1500 28.1000 28.0500	28.5500 28.6000 28.7500 28.8000	2 673 111 130	1 3 1 2
APANET	1,0600	11:14	40	1.06	0.95 %	500	1.0100	1.0600	1620	0	0	[+]
APA	1.05 1.06	0.8500 1.2700	11:14 09:43 17:00 09:03	50 20 10 9	1,0500 1,0600 1,0500 1,0000	2 1 2 1	541 200 119 22	1.0000 0.9800 0.9600 0.9450	1.0800 1.1000 1.1100 1.1500	50 110 99 178	1 2 1 2
APATOR	23,1000	17:00	10	23.40	-1.70 %	1	22.8500	23.1000	231	5	104	[+]
APT	22.60 23.55	21.1000 25.7000	17:00 16:39 16:39 16:39	87 50 1 100	23,1000 23,1000 23,0000 23,0000	1 1 2 4	155 263 176 414	22.8000 22.7000 22.6500 22.6000	23.3500 23.4500 23.5000 23.5500	28 58 1850 41	1 1 3 1
APIS	0,0210	15:02	37071	0.00	0.00 %	62997	0.0205	0.0215	49998	0	0	[+]
ASA	0.00 0.00	0.0150 0.0270	15:00 15:00 11:07 15:15	5639 7290 45419 4580	0,0210 0,0210 0,0210 0,0210	3 1 2 1	114785 19500 42999 120000	0.0200 0.0185 0.0180 0.0160	0.0220 0.0225 0.0230 0.0240	100000 75000 85000 50000	1 1 1 1
APLISENS	18,2500	12:33	20	18.45	-1.08 %	30	18.2500	18.4500	127	0	5	[+]
APN	18.25 18.50	16.6500 20.2000	11:02 10:44 09:13 09:13	3 2 56 100	18,5000 18,5000 18,4500 18,4500	2 1 1 2	29 27 10 28	18.1500 18.0500 18.0000 17.9500	18.5000 18.6000 18.6500 18.7000	227 232 5 151	3 2 2 2
APOLLO	2,9400	15:00	958	2.94	8.09 %	1373	2.9000	2.9400	2055	4	11	[+]
APC	2.94 2.94	2.3600 3.5200	15:00 15:00 15:00 15:00	172 867 109 555	2,9400 2,9400 2,9400 2,9400	1 1 1 1	516 1200 974 10	2.5000 2.4000 1.3100 1.2200	3.0000 3.4600 3.5000 5.9000	707 2940 900 225	1 1 1 1
APS	14,3000	16:26	87	14.00	5.15 %	136	13.6000	14.3000	711	1	15	[+]
APS	13.60 14.40	11.2000 16.8000	16:14 16:14 15:16 14:50	7 65 6 10	14,3000 13,8000 13,6000 14,0000	4 1 1 2	232 144 20 193	13.5000 13.1000 13.0000 12.9000	14.4000 14.5000 14.6000 14.8000	299 2189 126 7	2 6 2 1
APSENERGY	2,9600	15:26	330	2.98	-0.67 %	72	2.9600	2.9800	3363	21	62	[+]
APE	2.94 2.98	2.6900 3.2700	15:20 15:20 15:20 15:20	441 500 20 4	2,9400 2,9400 2,9400 2,9500	1 2 3 3	59 25 50 1705	2.9400 2.9300 2.9200 2.9000	2.9900 3.0000 3.0200 3.0300	2529 1025 40 41	2 3 2 2
AQUABB	13,8000	15:28	5	13.70	2.22 %	5	13.5000	13.8000	99	0	0	[+]
AQU	13.70 13.80	11.0000 16.4000	10:43 13:16 09:25 09:06	10 5 5 3	13,7000 13,5000 13,3000 13,3000	1 2 1 1	5 915 10 10	13.4000 13.3000 13.1000 12.8000	14.0000 14.5000 15.0000 15.2000	691 5 10 100	1 1 1 1
AQUAPOZ	9,2500	10:51	5	9.45	-2.12 %	262	8.8500	9.2500	225	0	0	[+]
AQA	9.25 9.45	7.6000 11.3000	09:00 09:00 09:00 09:00	2 2 2 2	9,4500 9,4500 9,5000 9,5000	1 1 0 0	79 210 0 0	8.0000 7.6000 0.0000 0.0000	9.4500 9.5000 9.8500 9.9000	4 236 208 264	1 1 1 2
ARCHICOM	48,0000	16:47	81	47.40	1.05 %	34	47.5000	48.0000	138	1	60	[+]
ARH	47.40 48.50	42.7000 52.0000	15:34 15:34 15:06 14:55	1 257 81 19	47,5000 47,7000 48,0000 48,0000	1 1 2 1	34 16 72 200	47.4000 47.3000 47.2000 46.9000	48.5000 48.8000 50.0000 50.2000	168 104 86 102	2 1 2 2
ARCTIC	8,1500	17:04	556	8.39	-2.04 %	100	8.1200	8.1500	1094	83	676	[+]
ATC	8.00 8.39	7.5600 9.2200	17:00 17:00 17:00 17:00	400 44 35 171	8,1500 8,1500 8,1500 8,1500	1 2 1 1	5 412 495 1702	8.1100 8.1000 8.0900 8.0800	8.2300 8.2400 8.2500 8.2600	702 110 10 1670	1 2 1 2
ARTGAMES	0,4640	14:25	1	0.45	0.00 %	23	0.4520	0.4620	24	0	0	[+]
ARG	0.45 0.46	0.3600 0.5400	14:25 12:25 11:35 09:00	23 124 23 73	0,4540 0,4520 0,4520 0,4500	1 1 2 1	727 701 3000 2262	0.4500 0.4480 0.4440 0.4420	0.4640 0.4660 0.4680 0.4700	599 400 2818 6666	1 1 1 1
ARTIFEX	13,2800	16:46	100	13.70	-2.35 %	381	13.2800	13.6000	7	4	50	[+]
ART	13.24 13.70	12.3400 15.0600	16:31 16:13 15:27 15:27	20 1 7 29	13,2800 13,6000 13,6000 13,6000	1 1 1 4	1 5 500 374	13.2600 13.2400 13.2200 13.2000	13.7800 13.8800 14.0000 14.1800	10 204 16 939	1 1 1 3
ASBIS	28,8800	17:00	35	29.40	-1.16 %	25	28.7800	28.8800	25	92	2 656	[+]
ASB	28.70 29.56	26.4600 32.3400	17:00 17:00 17:00 17:00	100 450 1 59	28,8800 28,8800 28,8800 28,8800	1 5 6 3	8 266 1308 46	28.7600 28.7200 28.7000 28.6800	28.9400 28.9800 29.0400 29.1000	610 100 5 508	2 1 1 3
ASMGROUP	0,6150	16:49	945	0.71	-10.87 %	1005	0.6050	0.6100	450	3 224	2 102	[+]
ASM	0.59 0.73	0.5800 0.7000	16:49 16:49 16:48 16:45	2000 1055 645 4000	0,6150 0,6150 0,6150 0,6150	5 2 2 4	12859 1936 47595 17876	0.6000 0.5950 0.5900 0.5850	0.6150 0.6200 0.6250 0.6300	14828 5000 59929 25300	3 1 3 6
ASSECOBS	87,2000	16:37	15	87.20	0.00 %	30	86.6000	86.8000	50	1	50	[+]
ABS	87.00 87.60	78.6000 95.8000	16:18 16:17 16:03 15:59	3 1 10 5	87,0000 87,0000 87,2000 87,2000	2 1 1 2	201 25 100 51	86.2000 86.0000 85.4000 85.2000	87.0000 87.2000 87.4000 87.6000	50 936 20 150	1 3 1 3
ASSECOPOL	193,6000	17:04	10	200.60	-3.15 %	411	193.5000	193.6000	18	115	22 560	[+]
ACP	192.70 203.00	180.6000 220.6000	17:03 17:02 17:01 17:01	12 5 15 3	193,6000 193,6000 193,6000 193,6000	1 5 3 2	25 906 99 412	193.4000 193.3000 193.0000 192.9000	193.8000 194.1000 194.9000 195.0000	2 1 2005 1432	1 1 1 9
ASSECOSEE	66,9000	17:00	17	67.10	-0.15 %	150	66.6000	66.9000	611	4	250	[+]
ASE	65.80 67.50	60.4000 73.8000	17:00 16:48 16:48 16:48	4 6 14 25	66,9000 66,9000 66,9000 66,9000	1 2 5 1	1 151 830 64	66.5000 66.1000 66.0000 65.8000	67.0000 67.5000 67.7000 67.9000	244 58 38 2	1 1 1 1
ASTARTA	45,0000	17:00	9	45.80	-0.66 %	27	44.8000	45.0000	360	4	162	[+]
AST	44.40 45.85	41.2500 50.3000	17:00 16:48 16:40 16:40	1 1 65 108	45,0000 45,0000 44,8000 44,8000	1 1 3 1	53 59 58 38	44.6000 44.5500 44.5000 44.4500	45.5000 45.6000 45.6500 45.7500	283 1 1 1	1 1 1 1
ASTRO	0,0905	11:27	3733	0.00	0.00 %	1420	PKC	PKC	111	0	0	[+]
ASR	0.00 0.00	0.0635 0.1170	11:27 11:00 11:00 11:00	1267 1783 1154 5446	0,0905 0,0905 0,0905 0,0905	1 1 1 1	10000 1155 21111 30000	0.0940 0.0905 0.0875 0.0850	0.0940 0.0995 0.1100 0.1160	17900 19210 13286 6498	1 1 1 1
ATAL	58,8000	16:48	29	58.90	-0.34 %	81	58.5000	58.8000	62	1	80	[+]
1AT	58.20 58.90	53.1000 64.7000	16:47 16:37 16:18 15:59	1 2 8 100	58,8000 58,3000 58,8000 58,8000	2 2 2 1	54 201 43 74	58.3000 58.2000 58.0000 57.9000	58.9000 59.0000 59.4000 59.5000	45 848 295 25	1 4 2 1
ATCCARGO	15,8500	16:37	1	15.80	0.00 %	299	15.6500	15.8500	58	0	4	[+]
ATA	15.65 15.85	12.6500 18.9500	16:07 16:07 15:27 14:56	1 1 13 13	15,6500 15,6500 15,8500 15,8500	1 1 1 2	150 4 50 109	15.6000 15.5500 15.5000 15.4500	15.9000 16.0000 16.1500 16.2000	769 7069 6 10705	1 4 2 3
ATENDE	3,0600	16:46	475	3.14	-1.29 %	1483	3.0700	3.1400	1000	25	78	[+]
ATD	3.06 3.15	2.8300 3.4500	16:46 16:11 16:11 16:11	2780 1474 520 150	3,0600 3,0800 3,0900 3,1000	1 1 2 1	447 1000 2510 1000	3.0400 3.0300 3.0200 3.0100	3.1500 3.2400 3.2700 3.2800	1095 1000 1500 600	1 1 1 1
ATLANTAPL	16,5000	13:37	70	0.00	0.00 %	500	16.5500	16.8000	400	0	0	[+]
ATP	0.00 0.00	14.8500 18.1500	10:18 10:18 10:11 10:11	100 400 381 1	16,4000 16,5000 16,4000 16,4000	2 4 1 2	52 2403 102 61	16.5000 16.4000 16.2000 16.0000	16.8500 16.9000 16.9500 17.0000	60 10 119 2100	1 1 2 4
ATLANTIS	2,1000	16:43	45	2.06	-0.47 %	1335	2.0600	2.1000	1455	1	1	[+]
ATS	2.06 2.10	1.8550 2.2600	13:55 11:42 11:42 17:00	10 121 378 1	2,0600 2,0600 2,0600 2,1100	2 2 1 1	1288 796 251 500	2.0500 2.0000 1.9900 1.9850	2.1100 2.1200 2.1300 2.1400	1026 9630 1684 2196	3 3 3 2
ATMGRUPA	3,9000	17:00	1000	3.94	-1.76 %	1313	3.8900	3.9000	712	13	52	[+]
ATG	3.90 4.00	3.5500 4.3300	17:00 16:33 16:09 15:45	284 100 25 241	3,9000 3,9500 3,9500 3,9000	2 6 2 1	950 2341 5738 385	3.8600 3.8500 3.8400 3.8300	3.9500 3.9600 3.9700 3.9900	45 1000 1269 1000	1 1 1 1
ATOMJELLY	1,2500	15:54	40	1.23	1.63 %	100	1.1900	1.2300	1772	5	6	[+]
ATJ	1.20 1.25	0.9850 1.4700	15:46 11:04 11:04 11:01	1000 8 72 1850	1,2000 1,2500 1,2400 1,2200	1 2 1 2	100 60 200 494	1.1800 1.1700 1.1400 1.1200	1.2500 1.2600 1.2700 1.2800	52 1090 100 100	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	101009	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 0.0500 0.0800 0.1000	10208 50000 1000 5000	2 1 1 1
ATREM	49,0000	16:45	22	48.50	0.82 %	412	48.7000	49.0000	529	3	168	[+]
ATR	48.30 49.50	43.7000 53.2000	16:40 16:39 16:32 16:19	94 1 3 6	49,0000 48,9000 48,9000 48,7000	1 3 3 6	250 197 206 340	48.6000 48.5000 48.4000 48.3000	49.4000 49.5000 49.6000 49.7000	98 1 100 109	2 1 1 1
AUTOPARTN	17,7200	17:04	32	17.72	-0.11 %	969	17.7000	17.7200	63	85	1 508	[+]
APR	17.54 17.92	15.9600 19.4800	17:04 17:03 17:02 17:02	2650 755 1500 1500	17,7200 17,7200 17,7200 17,7200	1 1 5 1	400 1543 2823 150	17.6800 17.6200 17.6000 17.5800	17.7600 17.7800 17.8000 17.8400	1020 20 2865 327	1 1 3 1
AUXILIUM	1,3800	17:00	90	1.43	-2.82 %	3003	1.3500	1.3800	2823	18	24	[+]
AUX_	1.34 1.43	1.1400 1.7100	16:34 16:25 16:25 16:25	372 2 3 6	1,3500 1,3450 1,3450 1,3450	1 1 3 4	2000 3500 4266 2165	1.3450 1.3400 1.3300 1.3000	1.3950 1.4000 1.4150 1.4250	944 4730 1000 700	2 2 1 1
AZTEC	1,6000	15:39	635	1.66	-8.05 %	100	1.5600	1.6000	6748	1	2	[+]
AZC	1.60 1.66	1.3300 1.9900	15:39 15:39 15:39 15:39	100 199 50 78	1,6000 1,6100 1,6300 1,6500	1 1 2 1	100 1310 1007 920	1.5300 1.5200 1.5000 1.4200	1.7000 1.7200 1.7400 1.7500	200 200 30 78	1 1 1 1
BALTICON	20,2000	10:31	1	19.60	1.00 %	21	19.3000	20.2000	50	0	0	[+]
BLT	19.30 20.20	15.7000 23.4000	09:55 09:55 15:03 12:07	8 2 51 1	19,3000 19,6000 20,0000 21,4000	1 1 1 1	2 54 37 107	19.0000 18.8000 17.4000 17.3000	20.6000 21.0000 21.4000 21.6000	615 608 87 44	1 3 2 2
BBIDEVNFI	5,6000	16:26	41	5.40	3.70 %	364	5.4000	5.6000	655	10	54	[+]
BBD	5.40 5.60	4.8600 5.9000	16:26 15:36 15:35 15:07	99 100 100 100	5,6000 5,6000 5,6000 5,6000	2 2 2 1	532 514 619 320	5.3500 5.3000 5.2500 5.2000	5.6500 5.8000 5.9000 5.9500	355 875 1917 2974	2 3 2 2
BELEAF	3,0600	15:00	10	3.06	0.00 %	20	2.9000	3.0600	45	0	0	[+]
BLF	3.06 3.06	2.4600 3.6600	11:00 15:00 15:00 15:00	5 360 140 280	3,0600 3,0600 3,0600 3,0600	1 2 1 1	20 497 100 600	2.8000 2.7000 2.6000 2.5600	3.0800 3.2000 3.4400 3.4600	150 402 199 372	1 1 1 1
BENEFIT	3 060,0000	17:00	4	3,080.00	0.00 %	38	3060.0000	3065.0000	4	4	13 446	[+]
BFT	3,035.00 3,090.00	2775.0000 3385.0000	17:00 17:00 17:00 17:00	2 2 3 5	3 060,0000 3 060,0000 3 060,0000 3 060,0000	2 5 5 8	40 80 34 55	3035.0000 3030.0000 3025.0000 3020.0000	3070.0000 3075.0000 3080.0000 3085.0000	5 42 41 3	3 3 3 2
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	25071	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 0	550 10 134795 0	0.2400 0.2100 0.0170 0.0000	0.0100 0.2000 0.2100 0.2500	1000 2520 23506 2000	1 2 4 1
BEST	27,8000	17:00	1	27.80	2.21 %	144	27.2000	27.8000	77	1	21	[+]
BST	27.20 27.80	25.2000 30.4000	15:29 15:29 15:29 09:33	256 150 106 94	27,2000 27,2000 27,2000 27,2000	4 2 1 2	812 251 100 255	27.0000 26.8000 26.4000 26.2000	28.0000 28.4000 28.6000 28.8000	270 1 100 19	1 1 1 1
BETACOM	4,8800	13:19	10	4.80	1.67 %	330	4.8000	4.8800	510	3	14	[+]
BCM	4.76 4.88	4.3200 5.2500	12:09 12:00 11:59 09:34	10 1670 100 625	4,8800 4,8000 4,8000 4,7600	3 1 2 2	1113 10 1762 222	4.7600 4.7400 4.7200 4.7000	4.9000 4.9200 4.9400 4.9600	2400 1700 50 109	5 1 1 3
BIGCHEESE	12,4200	13:38	162	12.52	-0.80 %	379	12.5000	12.6000	600	2	27	[+]
BCS	12.42 12.60	11.2800 13.7600	13:38 13:37 13:37 13:37	46 37 2 103	12,4200 12,5000 12,5000 12,5000	2 1 1 1	238 2 1 160	12.4200 12.4000 12.3600 12.3200	12.6800 12.7000 12.7600 12.8000	1 3 418 582	1 1 1 2
BINARY	3,3400	15:00	25	0.00	0.00 %	9993	PKC	PKC	76	0	0	[+]
BHX	0.00 0.00	2.6800 4.0000	15:00 15:00 15:00 15:00	974 26 20 797	3,3400 3,3400 3,3400 3,3400	1 1 1 1	750 145 149 595	3.9000 3.5400 3.5200 3.4200	3.4800 3.8000 3.8800 4.0600	100 40 135 15	1 1 1 1
BIOCELTIX	96,9000	17:00	5	96.00	0.94 %	1	96.1000	96.9000	106	4	375	[+]
BCX	95.00 97.20	86.4000 105.6000	17:00 17:00 17:00 17:00	5 27 1 11	96,9000 96,9000 96,9000 96,9000	1 1 2 3	43 10 135 144	96.0000 95.7000 95.6000 95.4000	97.0000 97.2000 97.4000 97.6000	160 39 121 100	2 2 3 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	48253	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1090 0.1100 0.1300 0.1340	3100 290 1500 100000	1 1 1 1
BIOGENED	21,2000	14:09	33	21.20	0.00 %	17	21.2000	21.6000	49	0	2	[+]
BGD	21.20 21.20	17.0000 25.4000	09:00 09:00 09:00 17:00	23 7 11 5	21,2000 21,2000 21,2000 21,2000	1 1 1 1	24 97 50 100	20.6000 20.4000 20.2000 20.0000	21.8000 22.4000 23.0000 24.4000	230 30 45 82	1 1 1 1
BIOMASS	0,1600	17:02	16210	0.17	-3.32 %	35103	0.1600	0.1605	19	665	107	[+]
BEP	0.16 0.17	0.1325 0.1985	17:01 17:00 17:00 17:00	44012 32717 10000 100	0,1600 0,1600 0,1600 0,1600	1 3 2 1	194 12550 30000 10000	0.1595 0.1590 0.1585 0.1580	0.1635 0.1640 0.1650 0.1655	1755 12074 3167 10224	1 1 3 1
BIOMAXIMA	13,0000	16:49	5	13.00	-1.14 %	41	12.9000	13.0000	504	4	54	[+]
BMX	12.80 13.15	11.7000 14.3000	16:24 15:43 15:31 15:31	9 4 93 86	13,0000 13,0000 12,8500 12,8500	2 6 7 5	10121 397 695 1210	12.8500 12.8000 12.7500 12.7000	13.0500 13.1000 13.1500 13.2000	760 5714 1185 45	6 6 4 1
BIOTON	4,1700	17:00	65	4.22	-2.11 %	1560	4.1500	4.1700	60	38	159	[+]
BIO	4.15 4.25	3.8000 4.6400	17:00 17:00 16:47 16:46	875 125 1000 2000	4,1700 4,1700 4,1500 4,1500	2 1 1 4	215 205 200 1448	4.1400 4.1300 4.1200 4.1100	4.1800 4.2000 4.2400 4.2500	6426 20 5 245	2 2 1 2
BIZTECH	0,1900	17:02	24950	0.20	-5.94 %	25000	0.1900	0.1910	620	61	12	[+]
BTK	0.19 0.21	0.1570 0.2340	17:00 17:00 16:47 16:20	50 250 25000 1000	0,1900 0,1900 0,1900 0,1890	1 2 3 1	3413 2000 6400 9900	0.1880 0.1870 0.1860 0.1850	0.1920 0.1990 0.2000 0.2080	1080 3000 92215 1036	1 1 2 3
BKDGAMES	1,5600	15:49	195	1.50	0.65 %	204	1.5550	1.5600	1000	5	7	[+]
BKD	1.50 1.56	1.2000 1.8000	15:49 15:49 15:27 13:08	400 50 50 833	1,5550 1,5500 1,5400 1,5000	1 1 1 2	100 1500 167 1100	1.5400 1.5050 1.5000 1.4900	1.6000 1.6200 1.6250 1.6350	1000 50 50 50	1 1 1 1
BLACKPOIN	0,3560	09:00	12	0.36	0.00 %	6646	0.3260	0.3500	1500	0	0	[+]
BPN	0.36 0.36	0.2860 0.4260	09:00 09:06 14:54 14:49	12 50 1854 5354	0,3560 0,3580 0,3260 0,3300	1 1 1 1	10 5000 7000 2199	0.3240 0.3060 0.3040 0.2980	0.3560 0.3580 0.3720 0.3760	1135 2133 6660 8000	1 1 2 1
BLACKROSE	0,9860	14:11	17	1.02	2.71 %	1120	0.9500	0.9860	3	7	7	[+]
BRP	0.95 1.02	0.8120 1.2150	14:11 13:57 13:57 13:57	20 20 20 20	0,9760 0,9500 0,9600 0,9700	1 1 1 1	631 1000 1040 1000	0.9340 0.9320 0.9300 0.9160	0.9960 1.0050 1.0150 1.0200	20 20 815 807	1 1 2 1
BLOOBER	25,6000	17:00	1	25.70	-0.39 %	200	25.2000	25.6000	288	9	239	[+]
BLO	25.00 25.70	23.1500 28.2500	17:00 17:00 17:00 17:00	71 75 55 44	25,6000 25,6000 25,6000 25,6000	1 2 5 3	500 305 206 103	25.1000 25.0500 25.0000 24.9000	25.6500 25.7000 25.7500 25.8000	386 651 100 341	4 3 1 3
BNPPL	115,0000	17:00	6	116.00	0.00 %	500	114.0000	115.0000	17	4	414	[+]
BNP	112.00 116.00	104.5000 127.5000	17:00 17:00 17:00 17:00	13 333 1 99	115,0000 115,0000 115,0000 115,0000	1 1 2 1	541 81 145 200	113.5000 112.5000 112.0000 111.5000	115.5000 116.0000 116.5000 117.0000	81 2581 20 538	1 15 1 6
BOGDANKA	21,2000	17:03	110	21.55	-0.70 %	50	21.1000	21.2000	2431	40	853	[+]
LWB	21.00 21.55	19.4000 23.7000	17:01 17:01 17:00 17:00	50 286 87 43	21,2000 21,2000 21,2000 21,2000	3 26 5 12	151 15341 5191 11383	21.0500 21.0000 20.9500 20.9000	21.2500 21.3000 21.3500 21.4000	936 574 748 1050	3 4 3 2
BOOMBIT	6,6600	16:29	1113	6.64	0.60 %	71	6.6200	6.6600	22	4	25	[+]
BBT	6.62 6.68	5.9800 7.3000	16:29 16:19 16:07 13:56	187 10 10 50	6,6400 6,6200 6,6200 6,6600	1 2 1 1	51 220 200 170	6.6000 6.5200 6.5000 6.4800	6.6800 6.7000 6.7200 6.7600	30 428 300 1	1 2 1 1
BORYSZEW	5,9800	17:01	150	5.98	0.00 %	522	5.9200	5.9800	1850	68	403	[+]
BRS	5.88 5.98	5.4000 6.5600	17:00 17:00 17:00 17:00	679 760 640 1500	5,9800 5,9800 5,9800 5,9800	2 2 4 7	1330 450 5034 14809	5.9000 5.8800 5.8600 5.8400	6.0000 6.0200 6.0400 6.0600	3858 2117 40 2533	5 3 1 4
BOS	11,9800	17:01	10	12.20	-0.33 %	2600	11.8800	11.9800	1686	17	207	[+]
BOS	11.80 12.20	10.9800 13.4200	17:00 17:00 17:00 17:00	11 196 293 111	11,9800 11,9800 11,9800 11,9800	1 5 3 1	1 741 14 500	11.8400 11.8000 11.7200 11.6800	12.0000 12.0200 12.0600 12.0800	775 20 1 1445	2 1 1 2
BOWIM	4,9600	17:00	9	4.97	-0.20 %	310	4.9000	4.9600	482	4	20	[+]
BOW	4.88 4.97	4.4800 5.4600	16:33 16:33 16:08 15:40	66 434 500 66	4,8900 4,8900 4,8900 4,8900	1 2 3 3	194 650 640 1154	4.8900 4.8800 4.8700 4.8600	4.9700 4.9800 4.9900 5.0000	200 200 707 1500	1 1 4 1
BPC	0,1430	17:00	500	0.14	-0.69 %	1000	0.1430	0.1440	9963	11	1	[+]
BPC	0.14 0.14	0.1120 0.1680	12:23 12:13 12:13 12:12	10000 425 200 10906	0,1400 0,1440 0,1430 0,1340	3 1 2 1	1974 500 3100 191	0.1340 0.1330 0.1320 0.1310	0.1450 0.1460 0.1470 0.1480	75 6398 114 400	1 1 1 1
BRAND24	55,6000	16:43	100	55.80	-0.36 %	100	55.0000	55.6000	25	0	14	[+]
B24	55.60 55.80	50.4000 61.2000	16:29 16:07 15:43 11:12	13 1 36 103	55,6000 55,6000 55,8000 55,8000	3 2 1 1	160 156 110 10	54.2000 54.0000 53.8000 53.2000	56.0000 57.0000 57.2000 57.4000	208 67 73 15	2 3 2 2
BRAS	0,2260	15:00	1100	0.23	0.00 %	1000	0.2210	0.2260	23835	4	1	[+]
BSA	0.23 0.23	0.1810 0.2710	15:00 11:00 11:00 15:21	1000 1600 600 500	0,2260 0,2260 0,2260 0,2260	1 1 1 1	500 1000 1000 2000	0.2150 0.2100 0.2070 0.2060	0.2280 0.2350 0.2360 0.2380	56174 11050 29691 4500	5 3 1 1
BSH	20,3000	15:35	1	20.00	-1.93 %	191	19.8500	20.3000	2197	1	25	[+]
BSH	19.75 20.30	16.0000 24.0000	14:38 14:38 14:38 14:38	9 105 1 10	19,7500 20,0000 20,0000 20,1000	1 2 1 2	100 250 500 120	19.8000 19.7000 19.6000 19.5500	20.4000 20.5000 20.7000 20.9000	313 20 39 15	1 1 1 1
BTCSTUDIO	0,3020	15:22	1000	0.37	-16.11 %	1639	0.3020	0.3020	1580	14	5	[+]
BTC	0.30 0.37	0.2960 0.4440	15:21 15:21 15:00 15:00	600 4810 190 200	0,3020 0,3020 0,3020 0,3020	1 1 1 1	450 500 2598 2000	0.2800 0.2600 0.2420 0.2400	0.3400 0.3800 0.4700 0.4800	100 200 200 2000	1 1 1 2
BUDIMEX	570,0000	17:01	3	590.00	-2.50 %	6	569.0000	570.0000	1366	37	20 985	[+]
BDX	567.80 592.80	531.0000 649.0000	17:01 17:00 17:00 17:00	4 40 85 16	570,0000 570,0000 570,0000 570,0000	1 4 5 1	4 66 315 3	568.2000 568.0000 567.8000 567.2000	570.2000 570.4000 570.8000 571.0000	15 14 47 38	2 2 2 2
BUMECH	28,4000	17:04	70	28.80	-0.35 %	867	28.4000	28.8000	680	84	2 426	[+]
BMC	28.40 29.60	25.9500 31.6500	17:00 17:00 17:00 17:00	3 25 5 4	28,4000 28,4000 28,4000 28,4000	1 6 8 1	100 2048 934 30	28.3500 28.3000 28.2000 28.1500	28.9000 28.9500 29.0000 29.1000	52 146 98 720	2 2 2 3
CANNABIS	0,2680	16:37	3655	0.27	-0.74 %	811	0.2625	0.2680	789	93	25	[+]
CBD	0.26 0.27	0.2160 0.3240	16:37 16:37 16:36 16:36	1500 1145 103 97	0,2680 0,2680 0,2625 0,2640	1 2 4 4	1000 3400 11414 2118	0.2620 0.2615 0.2610 0.2605	0.2685 0.2690 0.2695 0.2700	2500 1000 700 6055	3 1 2 2
CAPITEA	0,4200	15:56	2250	0.43	-2.10 %	4000	0.4120	0.4200	6750	93	38	[+]
CAP	0.40 0.43	0.3865 0.4715	14:44 14:40 14:40 14:40	5 9000 3000 6500	0,4225 0,4010 0,4020 0,4020	2 1 1 1	9188 3000 2800 2650	0.4100 0.4030 0.4020 0.4015	0.4210 0.4220 0.4225 0.4250	2420 7279 2965 4795	1 1 1 1
CAPTORTX	45,0000	17:04	5	46.40	-3.64 %	167	45.0000	45.6000	140	16	739	[+]
CTX	44.10 46.50	41.8000 51.0000	17:04 17:00 17:00 17:00	18 79 20 20	45,0000 45,0000 45,0000 45,0000	1 1 4 1	75 8 214 45	44.3000 44.1000 44.0000 43.8000	45.8000 45.9000 46.0000 46.2000	100 70 126 60	1 1 2 1
CARBON	5,8800	16:11	4	5.90	0.00 %	167	5.8800	6.0000	1000	0	1	[+]
CRB	5.88 5.90	4.7200 7.0800	10:48 09:29 15:40 15:40	178 7 2 175	5,9000 5,9000 5,8800 5,8800	1 1 1 1	101 140 2 2	5.6800 5.6600 5.5000 5.4200	6.2800 6.3000 6.5000 6.6000	56 743 615 240	1 3 2 1
CARLSON	3,5100	11:16	20	3.54	-0.85 %	100	3.4700	3.5300	20	1	2	[+]
CAI	3.51 3.54	2.8400 4.2400	11:16 10:36 10:36 09:00	100 280 149 10	3,5100 3,5200 3,5200 3,5400	1 1 1 2	20 100 650 399	3.4600 3.4200 3.4000 3.3500	3.5400 3.5500 3.5700 3.5900	618 20 140 200	1 1 2 1
CARPATHIA	2,4800	12:37	13	2.48	0.00 %	5	2.3200	2.4800	6307	0	0	[+]
CRC	2.48 2.48	1.9900 2.9600	09:48 17:00 15:00 15:00	10 20 53 5	2,4800 2,4800 2,3400 2,3400	1 1 2 1	5 50 105 42	2.3000 2.2800 2.2600 2.2000	2.5200 2.5400 2.5800 2.6000	100 97 16 95	1 1 1 1
CASPAR	3,9600	09:00	2	3.96	0.00 %	190	3.8000	3.9600	48	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	09:00 09:00 09:00 09:00	2 2 2 2	3,9600 3,9600 3,9600 3,9600	2 2 1 1	15 504 730 246	3.7200 3.7000 3.6800 3.6600	3.9800 4.0000 4.1000 4.1600	139 1309 2756 760	2 2 3 2
CAVATINA	14,4000	17:00	70	14.65	-2.37 %	135	14.1000	14.5500	70	2	23	[+]
CAV	14.15 14.65	13.2000 16.1000	17:00 17:00 17:00 17:00	30 70 25 5	14,4000 14,4000 14,4000 14,4000	4 1 1 1	92 100 100 110	14.0000 13.9500 13.9000 13.8500	14.6000 14.6500 14.7000 14.7500	383 50 30 140	1 1 1 2
CCC	142,0000	17:03	125	145.00	-7.16 %	209	142.0000	142.0500	47	1 210	172 417	[+]
CCC	138.80 147.50	130.5000 159.5000	17:03 17:03 17:02 17:02	20 7 10 200	142,0000 142,0000 142,0000 142,0000	3 2 7 3	122 424 1764 349	141.8000 141.7000 141.6000 141.5000	142.1000 142.1500 142.2000 142.2500	180 695 479 266	2 3 4 2
CCS	0,6350	12:40	1885	0.63	0.79 %	1011	0.5800	0.6350	3115	4	3	[+]
CCS	0.63 0.64	0.5050 0.7550	12:40 12:40 12:41 12:41	20 2095 572 428	0,6300 0,6300 0,6300 0,6250	1 1 1 1	3000 1786 10 2254	0.5650 0.5600 0.5500 0.5300	0.6400 0.6650 0.6700 0.6800	3696 3982 230 1975	2 1 1 1
CDPROJEKT	242,9000	17:03	20	251.00	-2.84 %	1148	242.8000	242.9000	994	283	69 222	[+]
CDR	240.90 252.00	225.9000 276.1000	17:02 17:01 17:01 17:00	500 400 68 20	242,9000 242,9000 242,9000 242,9000	2 2 2 5	251 284 35 1306	242.7000 242.6000 242.5000 242.2000	243.0000 243.4000 243.5000 243.6000	3 2283 1747 1525	1 1 4 1
CDRL	9,5000	09:00	1	9.50	0.00 %	253	9.5000	9.7500	31	0	0	[+]
CDL	9.50 9.50	8.5500 10.4000	13:44 13:44 11:25 09:00	31 5 2 1	9,5000 9,5000 9,8000 9,5000	4 3 1 0	1075 250 7 0	9.4000 9.0000 8.8000 0.0000	9.8000 9.8500 10.3000 10.4000	61 796 1391 208	2 1 1 3
CELTIC	3,2600	17:00	7	3.20	-2.40 %	2281	3.1500	3.2600	2311	7	22	[+]
CPD	3.14 3.32	2.8800 3.5200	16:42 16:41 16:41 16:41	1 719 281 720	3,2600 3,1500 3,1800 3,1800	1 2 3 1	150 2629 2005 420	3.1400 3.1200 3.1000 3.0600	3.3100 3.3200 3.4600 3.5000	500 650 520 600	1 2 2 1
CEZ	226,4000	16:31	1	225.00	-0.09 %	24	226.4000	228.0000	45	0	27	[+]
CEZ	225.00 226.40	202.6000 247.4000	16:02 15:36 14:47 13:28	30 1 1 19	225,0000 226,4000 226,4000 226,0000	2 1 1 1	11 50 1 10	225.0000 224.0000 221.0000 220.2000	229.2000 229.6000 230.0000 232.4000	20 11 123 7	1 1 3 1
CFG	1,9800	13:49	150	2.12	-7.48 %	6	1.9100	1.9750	745	2	4	[+]
CFG	1.91 2.12	1.7000 2.5400	13:44 13:29 13:22 13:22	321 745 6 6	1,9050 1,9100 1,9200 1,9200	1 3 1 2	204 563 110 1000	1.9050 1.9000 1.8600 1.8500	1.9800 2.0400 2.0800 2.1100	12 20 5 991	1 1 1 1
CHERRY	8,1000	09:30	4	8.10	0.00 %	253	7.9200	8.0400	200	0	0	[+]
CHP	8.10 8.10	6.4800 9.7200	09:28 09:00 12:08 10:41	5 5 22 102	8,1000 8,1000 8,1000 8,1000	1 1 1 1	240 250 89 260	7.5000 7.2000 7.0400 7.0200	8.0600 8.1000 8.1200 8.1600	166 335 124 300	2 2 1 2
CIGAMES	2,8000	17:00	107	2.83	-1.23 %	3955	2.7800	2.8000	7923	383	1 065	[+]
CIG	2.74 2.84	2.5500 3.1100	17:00 17:00 17:00 17:00	682 1000 1750 340	2,8000 2,8000 2,8000 2,8000	3 2 6 1	12000 5011 19762 654	2.7700 2.7600 2.7500 2.7450	2.8100 2.8200 2.8300 2.8400	10 3500 10 3600	1 2 1 4
CLNPHARMA	21,7000	17:00	43	21.35	0.00 %	86	21.5000	21.7000	412	2	52	[+]
CLN	21.35 21.70	19.2200 23.4500	17:00 16:43 16:42 16:41	75 19 14 21	21,7000 21,7000 21,5000 21,7000	2 9 7 2	82 2244 454 2	21.4000 21.3000 21.2000 21.1500	21.7500 21.8000 21.9000 21.9500	1140 1000 180 200	5 1 1 1
CLOUD	58,4000	17:00	1	58.40	0.00 %	89	56.4000	58.4000	199	0	12	[+]
CLD	56.40 58.40	52.6000 64.2000	13:12 13:12 12:57 09:27	97 3 1 60	56,4000 57,0000 57,0000 58,4000	1 1 1 1	134 53 16 1	56.2000 55.8000 55.6000 54.6000	58.6000 59.0000 59.2000 59.4000	156 235 2 10	2 4 2 1
CMI	12,4000	11:49	5	12.40	0.00 %	5	12.3000	12.4000	215	0	0	[+]
CMI	12.40 12.40	9.9500 14.8000	09:46 09:18 12:41 12:40	2 5 54 95	12,4000 12,5000 12,5000 12,5000	1 2 1 2	5 250 20 10	12.1000 12.0000 11.6000 11.5000	12.6000 12.8000 13.0000 13.5000	5 5 5 5	1 1 1 1
COALENERG	2,6600	16:25	10	2.65	0.38 %	300	2.6100	2.6600	262	18	48	[+]
CLE	2.60 2.69	2.3900 2.9100	16:24 15:53 15:45 15:44	320 300 326 111	2,6100 2,6000 2,6100 2,6100	2 1 2 1	900 300 1100 500	2.6000 2.5900 2.5800 2.5700	2.6700 2.6800 2.6900 2.7000	870 1595 5152 2154	2 1 5 2
COGNOR	6,4900	17:04	947	6.69	-2.77 %	553	6.4900	6.5550	8	135	883	[+]
COG	6.47 6.69	6.0250 7.3550	17:03 17:02 17:02 17:00	500 200 238 149	6,4900 6,4900 6,4900 6,4900	1 3 1 1	4 3809 4 500	6.4850 6.4800 6.4750 6.4700	6.5800 6.5950 6.6000 6.6100	502 184 5100 4	1 1 2 1
COLUMBUS	6,5100	17:00	893	6.71	-2.98 %	636	6.5100	6.7000	834	48	325	[+]
CLC	6.51 6.89	6.0400 7.3800	17:00 17:00 17:00 17:00	200 400 2 246	6,5100 6,5100 6,5100 6,5100	10 1 1 2	5624 1000 65 1120	6.5000 6.4800 6.4700 6.4600	6.7800 6.7900 6.8000 6.8200	22 4 2264 225	1 2 4 1
COMP	58,6000	17:00	10	59.40	0.34 %	45	58.2000	58.6000	355	2	114	[+]
CMP	57.60 59.60	53.6000 65.2000	17:00 17:00 17:00 17:00	24 1 1 1	58,6000 58,6000 58,6000 58,6000	1 1 2 3	38 26 124 202	58.0000 57.8000 57.6000 57.4000	58.8000 59.0000 59.6000 59.8000	287 659 599 390	3 1 2 4
COMPERIA	8,0000	15:26	40	8.10	0.00 %	380	7.9000	8.0000	21	3	24	[+]
CPL	8.00 8.20	7.3000 8.9000	15:26 14:49 14:49 14:49	39 944 40 190	8,0000 8,0000 8,1000 8,1000	2 1 1 2	68 1000 88 1075	7.8000 7.7500 7.3500 7.3000	8.1000 8.4000 8.5000 8.8500	1000 294 150 189	1 2 1 1
COMPREMUM	0,8600	16:39	2	0.84	1.65 %	66	0.8440	0.8600	16719	23	20	[+]
CPR	0.83 0.86	0.7560 0.9240	16:39 15:42 15:42 15:04	2873 2714 1220 3000	0,8460 0,8440 0,8420 0,8400	2 1 1 2	2700 551 15 687	0.8340 0.8280 0.8260 0.8240	0.8780 0.8880 0.8900 0.8980	1281 500 1000 600	2 1 1 2
COMPRZESZ	0,5200	16:49	1028	0.54	-6.31 %	300	0.5300	0.5400	500	98	54	[+]
COR	0.52 0.59	0.4320 0.6450	16:49 16:49 16:49 16:30	122 960 600 40	0,5250 0,5300 0,5350 0,5300	2 1 2 1	3972 2000 7700 1400	0.5200 0.5150 0.5100 0.5050	0.5550 0.5650 0.5700 0.5750	4439 30000 3000 1650	1 2 1 1
CONSOLE	8,4500	14:44	144	8.35	4.32 %	130	8.0500	8.4000	259	1	8	[+]
CLA	8.10 8.45	6.7000 10.0000	14:44 14:03 13:56 13:47	19 14 138 58	8,4500 8,4000 8,3500 8,3500	1 4 1 1	230 616 3 10	8.0000 7.9500 7.8500 7.8000	8.4500 8.5000 8.6000 8.6500	356 774 65 170	1 2 2 1
CORMAY	0,4080	17:00	140	0.40	-0.49 %	30	0.3970	0.4080	3431	32	12	[+]
CRM	0.39 0.41	0.3570 0.4350	17:00 17:00 16:49 16:48	30 30 234 30	0,4080 0,4080 0,4080 0,4070	1 1 1 3	30 22 30 4061	0.3960 0.3950 0.3940 0.3930	0.4090 0.4100 0.4120 0.4140	930 11064 8400 1900	2 5 1 2
COSMA	0,3640	16:34	50	0.36	-2.93 %	245	0.3640	0.3750	5954	0	0	[+]
COS	0.36 0.36	0.2920 0.4360	15:56 13:22 10:54 09:26	100 200 105 500	0,3640 0,3750 0,3640 0,3780	1 1 1 1	3548 500 3640 500	0.3620 0.3570 0.3540 0.3520	0.3770 0.3790 0.3800 0.3830	500 500 17002 918	1 1 1 2
CREEPYJAR	433,0000	17:00	6	424.00	2.12 %	5	430.0000	433.0000	20	0	139	[+]
CRJ	422.00 434.00	382.0000 466.0000	17:00 17:00 17:00 16:47	1 3 1 1	433,0000 433,0000 433,0000 429,0000	1 1 3 3	3 2 64 13	428.0000 427.0000 425.0000 424.0000	435.0000 438.0000 439.0000 440.0000	9 22 3 36	1 2 1 4
CREOTECH	380,5000	17:04	4	385.50	-0.26 %	12	380.0000	380.5000	6	9	3 269	[+]
CRI	371.00 391.50	347.0000 424.0000	17:00 17:00 17:00 17:00	12 7 9 6	380,5000 380,5000 380,5000 380,5000	1 1 2 5	52 52 58 59	379.5000 379.0000 378.5000 378.0000	386.0000 386.5000 387.0000 387.5000	150 96 188 78	1 1 3 1
CTEGROUP	0,0340	15:00	8324	0.04	-1.16 %	56954	0.0340	0.0384	19999	147	5	[+]
CTE	0.03 0.04	0.0272 0.0500	15:00 15:00 15:00 15:00	22632 23550 54000 18000	0,0340 0,0340 0,0340 0,0340	1 1 1 1	10800 20999 45788 76639	0.0330 0.0300 0.0294 0.0260	0.0386 0.0390 0.0394 0.0400	167007 30000 15000 26106	5 1 1 1
CWA	6,7800	16:14	2	6.64	-1.17 %	52	6.6600	6.7600	569	0	3	[+]
CWA	6.64 7.10	5.3200 7.9600	16:14 13:11 13:08 10:40	16 10 100 2	6,7800 6,8400 6,6800 6,8800	1 1 1 2	42 20 50 60	6.6400 6.6000 6.5600 6.5000	6.7800 6.8000 6.8200 6.9000	152 1575 10 10	1 2 1 1
CYBERFLKS	181,2000	17:04	20	183.80	0.67 %	9	181.2000	181.6000	9	18	3 284	[+]
CBF	177.40 183.80	165.6000 202.0000	17:03 17:01 17:00 17:00	20 20 6 17	181,2000 181,2000 181,2000 181,2000	1 1 1 2	38 20 44 47	181.0000 180.4000 180.2000 180.0000	182.0000 182.6000 182.8000 183.0000	50 112 3 1	1 1 1 1
CYFRPLSAT	12,7500	17:01	684	12.83	-0.58 %	14990	12.7500	12.7600	951	565	7 215	[+]
CPS	12.69 12.93	11.5500 14.1100	17:01 17:00 17:00 17:00	600 1000 111 2000	12,7500 12,7500 12,7500 12,7500	4 1 3 4	4232 113 368 566	12.7400 12.7350 12.7300 12.7200	12.7850 12.7900 12.7950 12.8000	200 200 328 402	1 1 1 3
CZARNKOW	0,0995	15:00	100	0.10	0.00 %	14400	0.0995	0.1000	20771	0	0	[+]
BRO	0.10 0.10	0.0695 0.1280	11:00 15:00 11:00 15:00	100 5700 300 100	0,0990 0,0995 0,0995 0,0985	1 1 1 1	1000 200 200 500	0.0990 0.0955 0.0925 0.0800	0.1100 0.1220 0.1250 0.1290	5007 200 100 10000	2 1 1 1
DADELO	57,0000	17:00	6	56.80	0.00 %	508	56.6000	57.0000	75	4	211	[+]
DAD	56.40 57.20	51.2000 62.4000	16:49 16:49 16:48 16:48	125 125 125 122	57,0000 57,0000 57,0000 57,0000	6 5 8 2	533 387 6140 324	56.4000 56.2000 56.0000 55.8000	57.2000 57.4000 57.6000 57.8000	586 1 1 171	4 1 1 3
DANKS	0,7200	15:12	1	0.66	9.09 %	2000	0.6000	0.7200	3076	4	3	[+]
DNS	0.66 0.72	0.5300 0.7900	15:12 15:09 15:09 15:08	205 45 1355 74	0,7100 0,7100 0,7000 0,7000	1 1 1 1	1099 1776 1199 8950	0.5650 0.5600 0.5500 0.5450	0.7550 0.7700 0.8000 0.8250	1198 2333 19485 3000	1 1 4 2
DATAWALK	92,9000	17:00	25	89.00	2.31 %	447	91.3000	92.9000	203	10	915	[+]
DAT	89.00 93.90	80.1000 97.9000	17:00 17:00 17:00 17:00	30 40 12 23	92,9000 92,9000 92,9000 92,9000	1 1 1 1	15 50 4 40	91.2500 91.2400 91.2300 91.2100	93.4900 93.6000 93.7000 93.9000	70 12 218 96	2 1 2 2
DBENERGY	11,3000	16:29	50	11.60	-1.74 %	6	11.2500	11.4000	10	0	1	[+]
DBE	11.25 11.60	10.4500 12.7500	14:27 14:27 13:38 11:49	4 20 5 3	11,2500 11,2500 11,3000 11,6000	1 2 1 2	595 30 25 203	11.1500 11.1000 11.0500 11.0000	11.4500 11.6000 11.8000 11.9000	80 654 10 10	1 2 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	21000	PKC	PKC	4308	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1120 0.1400 0.1480 0.1490	100 12329 2000 7362	1 1 1 1
DEBICA	81,9000	17:00	4	82.10	0.12 %	98	81.4000	81.9000	152	1	77	[+]
DBC	81.30 82.10	73.9000 90.3000	16:49 16:49 16:48 16:48	2 48 2 3	81,4000 81,4000 81,4000 81,5000	3 2 1 9	268 3 10 164	81.3000 81.2000 81.1000 81.0000	82.0000 82.1000 82.2000 82.3000	1028 373 257 1	2 2 5 1
DECORA	69,0000	16:42	1	68.80	0.58 %	782	68.6000	69.0000	1437	2	126	[+]
DCR	68.00 69.00	62.0000 75.6000	16:37 16:36 16:21 16:20	4 3 30 5	69,0000 68,6000 69,0000 68,6000	2 3 1 4	63 60 2 247	68.4000 68.0000 67.8000 67.6000	69.4000 69.6000 69.8000 70.0000	117 34 46 333	2 2 2 2
DEKPOL	91,4000	17:00	265	91.20	0.00 %	184	91.4000	92.0000	111	5	414	[+]
DEK	89.40 91.40	82.2000 100.0000	16:46 16:42 16:23 16:05	100 13 100 20	91,4000 91,4000 91,4000 91,4000	2 2 1 1	127 138 6 15	91.0000 90.8000 90.6000 90.0000	92.8000 93.0000 93.2000 94.0000	500 407 3 122	1 1 1 3
DEKTRA	6,1400	12:58	1	5.98	2.33 %	30	6.0200	6.1400	37	1	7	[+]
DKR	5.96 6.14	4.7900 7.1600	12:58 12:17 11:20 11:20	20 73 762 200	6,1000 6,0000 6,0000 6,0000	1 1 1 1	107 1100 50 20	6.0000 5.9600 5.9400 5.9200	6.1600 6.1800 6.2000 6.2400	73 50 5 20	1 1 1 1
DELKO	6,9400	17:00	32	6.96	-0.29 %	471	6.9400	7.0000	54	3	23	[+]
DEL	6.90 7.04	6.2800 7.6400	16:47 16:47 16:09 16:02	66 234 1 2	7,0000 7,0000 7,0000 6,9400	2 5 1 3	435 6269 1000 731	6.9200 6.9000 6.8800 6.8600	7.0200 7.0600 7.0800 7.1000	2995 310 1010 300	3 2 2 1
DETGAMES	1,7300	13:19	5	1.69	2.37 %	50	1.6600	1.7300	435	1	2	[+]
DEG	1.64 1.73	1.3600 2.0200	13:19 12:28 12:28 11:54	2 108 50 23	1,7300 1,6400 1,6500 1,7300	1 1 3 2	500 486 1281 330	1.6500 1.6400 1.6300 1.6100	1.7400 1.7500 1.7900 1.8000	435 40 1118 440	2 1 1 2
DEVELIA	8,3900	17:00	116	8.50	-0.36 %	200	8.3800	8.3900	104	84	706	[+]
DVL	8.31 8.50	7.6500 9.3500	17:00 17:00 17:00 16:49	226 460 50 273	8,3900 8,3900 8,3900 8,3900	1 5 1 2	2 11047 877 1815	8.3100 8.3000 8.2900 8.2800	8.4000 8.4100 8.4400 8.4500	10925 2781 2482 1880	1 1 4 4
DGA	25,5000	17:00	43	25.50	-4.85 %	237	25.5000	25.6000	1	1	16	[+]
DGA	25.40 26.20	23.0000 28.0000	17:00 17:00 16:03 10:50	32 66 2 132	25,5000 25,5000 26,2000 26,1000	1 2 1 1	50 257 70 120	25.4000 25.0000 24.4000 24.2000	26.3000 26.4000 26.8000 27.2000	70 50 300 279	1 1 1 1
DGNET	9,7000	16:28	5	0.00	0.00 %	20	9.6000	9.8400	2020	0	0	[+]
DGN	0.00 0.00	7.7600 11.6000	16:28 09:10 09:00 09:00	5 5 20 20	9,6000 9,4800 9,5000 9,5000	1 1 1 1	20 20 14 20	9.5000 9.4000 9.3600 9.3200	9.8600 9.8800 9.9000 9.9200	20 20 20 20	1 1 1 1
DIAG	183,5000	17:00	70	187.45	-0.92 %	113	183.5000	184.4000	5	25	4 619	[+]
DIA	183.15 187.60	168.7500 206.1000	17:00 17:00 17:00 17:00	2 3 3 10	183,5000 183,5000 183,5000 183,5000	1 3 1 2	1 106 1 11	183.3000 183.2500 183.2000 183.1000	185.0000 185.2000 185.2500 185.3000	140 1 86 1	1 1 1 1
DIGITANET	103,8000	17:00	36	104.40	-1.14 %	139	103.0000	103.8000	158	8	795	[+]
DIG	101.60 105.00	94.0000 114.8000	17:00 17:00 17:00 17:00	9 20 82 10	103,8000 103,8000 103,8000 103,8000	1 1 3 4	13 3 91 423	102.8000 102.6000 102.2000 102.0000	104.0000 104.4000 104.6000 104.8000	513 70 55 70	3 1 1 1
DINOPL	41,5000	17:04	17	43.55	-7.32 %	60	41.4900	41.5000	6060	11 418	474 451	[+]
DNP	40.52 43.67	39.2000 47.9000	17:04 17:04 17:04 17:04	100 1000 50 89	41,5000 41,5000 41,5000 41,5000	5 1 3 6	469 1 490 2849	41.4800 41.4700 41.4600 41.4500	41.5100 41.5200 41.5300 41.5400	747 4336 519 6178	1 3 1 2
DITIX	0,2970	15:34	5	0.30	2.41 %	37	0.2750	0.2960	95	11	3	[+]
DTX	0.28 0.30	0.2360 0.3540	15:03 13:56 12:02 12:01	1 999 263 100	0,2750 0,2750 0,3000 0,2990	1 2 2 2	37 175 957 957	0.2740 0.2730 0.2720 0.2710	0.2970 0.2980 0.2990 0.3000	3288 100 100 5871	2 1 1 2
DMGROUP	3,1600	16:46	78	3.18	-0.63 %	11	3.0900	3.1600	385	2	7	[+]
DMG	3.08 3.18	2.8700 3.4900	16:45 16:45 14:44 11:54	11 11 4 526	3,1600 3,1600 3,1500 3,0900	1 1 1 4	11 10 4 519	3.0800 3.0700 3.0600 3.0500	3.1800 3.1900 3.2000 3.2800	3627 184 1531 316	4 1 1 1
DOMDEV	258,0000	17:04	3	255.00	1.18 %	239	256.5000	258.0000	166	3	887	[+]
DOM	253.00 258.00	229.5000 280.5000	17:00 17:00 17:00 17:00	25 7 8 10	258,0000 258,0000 258,0000 258,0000	2 2 6 2	200 199 306 131	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 259.5000 260.0000	81 224 14 447	2 6 2 12
DRAGEUS	1,5200	16:37	4	1.46	4.11 %	100	1.3800	1.5200	1487	2	3	[+]
DRG	1.38 1.52	1.1700 1.7500	16:37 16:37 16:37 16:37	200 200 200 100	1,5000 1,4900 1,4800 1,4700	2 1 2 2	240 100 1729 1200	1.3700 1.3600 1.3400 1.3300	1.5300 1.5400 1.5500 1.5600	100 300 50 1621	1 1 1 2
DRAGOENT	27,2000	16:43	7	25.40	7.51 %	2	26.0000	26.9000	56	6	163	[+]
DGE	25.40 30.00	25.2000 30.6000	16:43 16:43 16:43 16:43	2 40 184 17	26,8000 26,8000 26,0000 26,0000	1 1 3 3	2 2 842 543	25.9000 25.6000 25.4000 25.3000	27.0000 27.2000 27.3000 27.4000	400 100 2123 2	1 1 3 1
DRFINANCE	2,3000	17:00	300	2.42	-7.26 %	400	2.2600	2.4400	123	14	33	[+]
DRF	2.28 2.50	1.9400 2.9000	17:00 17:00 17:00 16:49	1770 150 2 48	2,3000 2,3000 2,3000 2,3000	1 2 1 1	479 569 2347 800	2.2200 2.2000 2.1800 2.1200	2.4600 2.4800 2.5000 2.5400	619 1700 2282 64	1 1 2 1
DUALITY	1,2000	12:08	200	1.20	0.84 %	22	1.1950	1.2000	1331	5	6	[+]
DUA	1.20 1.25	0.9600 1.4400	11:53 11:39 09:52 09:52	10 9 125 166	1,2000 1,2000 1,2450 1,2300	1 1 1 1	20 22 24 300	1.1900 1.1850 1.1700 1.1650	1.2400 1.2450 1.2500 1.2600	2126 1875 22 22	1 1 1 1
EASYCALL	16,0000	17:00	35	16.00	-3.03 %	10	15.6000	16.0000	122	2	38	[+]
ECL	15.20 16.50	12.8000 19.2000	17:00 17:00 16:17 16:17	15 60 40 25	16,0000 16,0000 15,9000 15,9000	1 2 2 3	160 123 300 756	15.3000 15.2000 15.1000 15.0000	16.4000 16.5000 16.6000 16.9000	239 50 35 99	2 1 1 2
ECCGAMES	0,2130	13:23	1800	0.22	-1.84 %	3000	0.2080	0.2130	5200	136	28	[+]
ECC	0.20 0.22	0.1730 0.2590	13:07 13:07 13:07 13:07	1990 8400 3000 35000	0,2040 0,2040 0,2040 0,2050	1 2 1 2	55 23910 1000 34800	0.2060 0.2040 0.2030 0.2020	0.2180 0.2200 0.2260 0.2270	10400 30000 2106 8000	3 1 1 1
ECHO	5,9000	17:04	253	5.92	0.34 %	585	5.8800	5.9000	4747	34	200	[+]
ECH	5.84 5.92	5.3400 6.5000	17:01 17:00 17:00 17:00	1247 262 238 53	5,9000 5,9000 5,9000 5,9000	4 7 2 8	2364 4140 5010 6385	5.8600 5.8400 5.8200 5.8000	5.9200 5.9400 5.9600 5.9800	1000 390 500 1400	1 1 1 2
ECO5TECH	1,6000	16:00	2	1.65	-3.03 %	50	1.5000	1.6000	48	1	2	[+]
ECT	1.55 1.65	1.3200 1.9800	15:51 15:51 09:33 09:52	1000 50 20 7	1,5500 1,5500 1,6500 1,6500	1 1 1 1	1550 8 50 430	1.4800 1.4750 1.4500 1.4200	1.6450 1.6500 1.6700 1.6900	50 973 2396 50	1 1 2 1
EDINVEST	6,9000	15:58	4	6.90	2.07 %	250	6.6200	6.9000	1424	2	13	[+]
EDI	6.84 6.90	6.2200 7.5800	14:12 14:11 14:10 14:10	72 27 161 88	6,9000 6,9000 6,9000 6,8600	1 2 1 1	1300 400 240 50	6.6000 6.5200 6.3200 6.3000	6.9200 7.0000 7.0400 7.1400	15 838 5 209	1 3 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	22663	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	1000 17257 100 3700	1 3 1 2
EKIOSK	0,8500	11:00	12	0.00	0.00 %	808	0.8000	0.9200	30	0	0	[+]
EKS	0.00 0.00	0.6800 1.0200	11:00 11:00 11:00 11:00	20 12 20 1000	0,8500 0,8500 0,8500 0,8500	1 1 1 1	200 200 1500 1200	0.7800 0.7200 0.7000 0.6500	0.9400 0.9600 0.9800 0.9950	50 50 50 1134	1 1 1 1
EKIPA	1,5000	16:19	25	1.55	-3.23 %	7	1.4850	1.5200	593	26	38	[+]
EEE	1.47 1.55	1.2400 1.8600	16:01 15:51 15:50 15:50	21 18 1143 704	1,5300 1,5350 1,5350 1,5300	1 1 2 1	10 1200 1654 500	1.4800 1.4750 1.4700 1.4650	1.5450 1.5500 1.5600 1.5750	1339 1758 1843 1878	1 3 1 2
EKOBOX	1,0400	14:24	71	1.09	-4.59 %	1049	1.0400	1.0800	40	0	0	[+]
EBX	1.04 1.09	0.8680 1.3000	14:24 14:24 14:24 14:24	10 10 10 10	1,0400 1,0400 1,0400 1,0400	2 1 1 1	5500 1368 150 1000	1.0350 1.0300 1.0250 1.0200	1.0850 1.0900 1.1000 1.1050	148 713 742 545	2 1 2 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8591	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0775 0.0870 0.0885 0.0935	6868 33210 17777 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	49	PKC	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	10 190 20 20	6.1000 5.5000 5.4000 5.3000	4.9800 5.0000 5.9000 6.8500	10 1000 170 50	1 1 1 1
EKOPOL	7,2500	13:20	152	7.25	3.57 %	435	6.8500	7.2500	561	0	1	[+]
EGH	7.25 7.25	5.8000 8.7000	11:29 16:47 15:39 11:13	5 144 5 56	7,2500 7,0000 7,1000 7,2500	1 1 3 1	220 75 322 95	6.8000 6.6000 6.5000 6.4500	7.3000 7.3500 7.4000 7.4500	76 150 360 338	1 1 1 1
ELEKTROTI	47,1000	17:00	13	47.30	-0.42 %	147	47.1000	47.7000	282	13	611	[+]
ELT	46.85 47.90	42.6000 52.0000	17:00 17:00 17:00 17:00	3 3 92 207	47,1000 47,1000 47,1000 47,1000	2 2 3 10	21 229 190 410	47.0000 46.9000 46.8500 46.8000	47.8000 47.9000 48.0000 48.0500	60 79 45 30	2 4 1 1
ELKOP	2,3700	17:00	1	2.30	-0.42 %	69	2.3000	2.3700	2099	9	20	[+]
EKP	2.28 2.37	2.0700 2.5300	16:49 16:40 16:40 16:29	307 1 999 1	2,3000 2,3500 2,3000 2,3500	1 2 1 2	998 1180 1500 3351	2.2800 2.2700 2.2600 2.2500	2.3800 2.3900 2.4000 2.4100	1497 1731 3000 1535	2 3 2 3
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6300	12765	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	0.6500 0.7000 0.7700 0.8000	5500 3100 30800 1200	1 3 2 3
EMPERIA	2,0200	09:00	20	2.02	-0.98 %	800	1.9200	2.0200	925	0	0	[+]
EMP	2.02 2.02	1.6200 2.4200	09:00 09:00 09:00 16:49	4 4 4 5	2,0400 2,0400 2,0400 2,0400	1 1 0 0	400 2340 0 0	1.6400 0.7000 0.0000 0.0000	2.1000 2.1800 2.2000 2.3800	11 175 25 10000	1 1 1 1
ENEA	22,0000	17:01	256	22.70	-3.93 %	4444	22.0000	22.1600	1469	369	8 138	[+]
ENA	21.66 22.74	20.4400 24.9600	17:00 17:00 17:00 17:00	198 140 410 127	22,0000 22,0000 22,0000 22,0000	2 2 1 7	53 126 27 5357	21.9600 21.9400 21.9200 21.9000	22.1800 22.2000 22.3000 22.3200	100 991 6262 130	1 1 2 1
ENEIDA	6,9000	16:19	1	6.80	1.47 %	17	6.9000	7.5000	10	0	3	[+]
END	6.35 7.75	5.4500 8.1500	16:18 16:18 15:37 15:37	1 5 5 145	7,3500 7,3000 6,9000 7,2000	1 1 1 2	10 10 126 430	6.7000 6.5000 6.4000 6.3500	7.7500 7.8000 7.9000 8.0000	5 6 6 56	1 2 2 3
ENELMED	18,3000	14:38	10	18.50	-1.08 %	7	17.5000	18.5000	308	0	1	[+]
ENE	18.00 18.50	16.7000 20.2000	14:38 10:16 09:00 09:00	5 3 2 2	18,0000 18,3000 18,5000 18,5000	1 1 1 1	150 72 4 79	17.4000 17.3000 17.2000 16.6000	19.0000 19.3000 19.5000 19.8000	240 201 201 491	3 1 2 5
ENERGA	15,4800	17:00	118	15.68	-1.28 %	1382	15.4800	15.5000	500	18	273	[+]
ENG	15.46 15.74	14.1200 17.2400	17:00 17:00 16:48 16:48	82 8 17 127	15,4800 15,4800 15,6000 15,6000	2 1 1 2	500 160 337 837	15.4600 15.4400 15.4200 15.4000	15.6000 15.6200 15.6600 15.6800	306 865 325 337	1 1 2 1
ENERGOINS	3,0400	16:49	11	3.06	-0.65 %	134	2.9800	3.0200	2040	13	40	[+]
ENI	2.95 3.06	2.7600 3.3600	16:49 13:52 13:45 13:39	26 20 368 5	3,0400 3,0500 2,9800 2,9800	1 2 2 3	28 2100 1877 6580	2.9700 2.9600 2.9500 2.9400	3.0400 3.0500 3.0600 3.0700	589 1590 14406 1000	1 2 3 1
ENTER	52,8000	17:00	7	52.90	0.00 %	676	52.4000	52.8000	1320	8	432	[+]
ENT	52.40 53.00	47.6500 58.1000	16:44 16:44 16:35 16:35	76 4 26 28	52,8000 52,7000 52,4000 52,5000	7 9 9 21	108 348 1258 916	52.3000 52.2000 52.1000 52.0000	52.9000 53.0000 53.1000 53.3000	386 1286 3 2	5 5 1 1
EONET	29,0000	15:24	32	0.00	0.00 %	10	28.8000	29.6000	3	0	0	[+]
EON	0.00 0.00	23.2000 34.8000	15:00 14:07 09:37 16:44	20 20 1 13	29,0000 29,0000 29,0000 29,0000	1 1 1 1	1 3 3 3	28.4000 28.0000 26.4000 26.0000	29.8000 31.0000 31.4000 33.0000	5 10 1000 10	1 1 1 1
EQUNICO	0,8940	17:00	300	0.93	-3.46 %	989	0.8940	0.9260	900	2	2	[+]
EQU	0.89 0.93	0.8380 1.0200	16:43 16:41 16:01 12:07	700 400 39 322	0,8940 0,9000 0,8940 0,9300	1 1 1 1	1000 2000 8523 1366	0.8860 0.8820 0.8800 0.8780	0.9300 0.9500 0.9580 0.9600	4979 2400 1800 1999	1 1 1 1
ERBUD	28,3500	17:00	12	28.65	-1.39 %	62	28.3000	28.3500	5	2	59	[+]
ERB	28.30 28.70	25.8000 31.5000	16:45 16:45 16:36 16:18	1 1 3 1	28,4000 28,4000 28,4000 28,4000	13 6 9 6	486 55 205 204	28.2500 28.2000 28.1500 28.1000	28.4000 28.4500 28.5000 28.6000	49 80 274 2581	2 1 2 4
ERG	43,0000	09:00	2	0.00	0.00 %	180	42.0000	43.0000	198	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	09:00 16:28 16:08 16:08	166 2 25 180	42,0000 43,0000 42,0000 42,0000	2 1 0 0	79 1 0 0	40.0000 35.0000 0.0000 0.0000	43.8000 44.0000 45.0000 46.0000	300 318 641 746	1 2 3 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	PKC	1044	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 150 125 300	0.1950 0.1900 0.1880 0.1860	0.2000 0.2140 0.2200 0.2240	5100 6795 100 125	1 1 1 1
ESOTIQ	37,2000	16:35	1	37.30	0.00 %	160	36.7000	37.1000	28	1	30	[+]
EAH	36.70 37.30	33.6000 41.0000	16:33 15:48 15:48 14:44	1 139 11 9	36,7000 36,7000 36,7000 36,7000	1 1 1 1	5 55 25 20	36.5000 36.4000 36.2000 36.1000	37.2000 37.3000 37.4000 37.5000	81 74 80 279	3 2 3 3
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	1,6750	16:03	2	1.69	-0.89 %	3102	1.6450	1.6750	3843	60	100	[+]
EUC	1.63 1.69	1.5250 1.8550	15:59 15:59 15:54 15:54	198 1000 8 2	1,6450 1,6450 1,6650 1,6600	1 4 1 1	2000 5007 200 983	1.6400 1.6300 1.6250 1.6200	1.6800 1.6850 1.6900 1.6950	3000 20 6990 4790	1 1 7 5
EUROCASH	7,7700	17:01	180	7.88	-1.21 %	430	7.7600	7.7700	837	267	2 067	[+]
EUR	7.69 7.88	7.0950 8.6650	17:01 17:00 17:00 17:00	663 337 107 193	7,7700 7,7700 7,7700 7,7700	2 2 3 2	177 1410 1420 110	7.7500 7.7450 7.7400 7.7350	7.7850 7.7900 7.7950 7.8000	159 788 20 474	2 2 1 6
EUROHOLD	2,8200	14:10	37	2.82	-2.76 %	939	2.8200	3.0000	201	0	0	[+]
EHG	2.82 2.82	2.5400 3.1000	16:27 12:37 12:37 12:37	99 32 4 16	2,9000 2,8200 2,8200 2,8200	1 1 1 1	4 479 482 259	2.8000 2.6800 2.6600 2.5400	3.0200 3.0600 3.0800 3.1000	190 3259 197 25	3 1 1 1
EUROSNACK	2,9000	16:49	1294	3.11	-6.75 %	2706	2.9000	2.9100	11419	34	97	[+]
ECK	2.80 3.11	2.4900 3.7300	16:49 15:15 15:15 13:42	2500 1500 81 100	2,9000 2,9000 2,9100 2,9400	1 1 3 2	100 100 4100 4587	2.8300 2.8200 2.8100 2.8000	2.9400 2.9500 3.0000 3.0200	100 400 100 511	1 1 1 1
EUROTAX	1,7100	16:29	1044	1.75	-4.47 %	1126	1.7100	1.7600	1140	4	6	[+]
ETX	1.71 1.75	1.4000 2.1000	16:29 15:30 15:22 10:12	293 200 6 1337	1,7200 1,7200 1,7200 1,7100	1 2 1 1	2000 1318 1000 556	1.7000 1.6800 1.6300 1.6200	1.9300 1.9900 2.0000 2.0400	1038 730 2930 50	1 1 1 1
EUROTEL	28,2000	17:00	1	28.00	0.71 %	1	27.8000	28.2000	240	2	45	[+]
ETL	27.50 28.30	25.2000 30.8000	16:49 16:47 16:43 16:30	90 10 280 63	27,9000 27,9000 27,9000 28,2000	5 3 8 1	634 262 468 218	27.7000 27.6000 27.5000 27.4000	28.3000 28.4000 28.5000 28.6000	52 29 221 55	1 1 2 1
EXAMOBILE	3,3600	11:46	1	3.34	0.60 %	40	3.2800	3.3600	59	0	0	[+]
EXA	3.34 3.36	2.6800 4.0000	11:46 09:26 14:49 13:06	20 5 8 1	3,3400 3,3400 3,2800 3,2800	1 1 1 1	20 4 848 20	3.2600 3.2200 3.1600 3.1400	3.4600 3.5200 3.5400 3.5600	20 30 20 20	1 2 1 1
EXCELLENC	0,2900	17:02	5000	0.29	-0.34 %	7878	0.2880	0.2900	185309	319	92	[+]
EXC	0.28 0.29	0.2320 0.3480	17:00 17:00 16:29 16:25	450 3000 250 122	0,2900 0,2900 0,2900 0,2880	1 1 1 2	1773 1000 18000 11000	0.2865 0.2855 0.2850 0.2840	0.2910 0.2915 0.2920 0.2925	3683 2500 18000 20000	1 1 1 1
FABRITY	27,6000	17:00	205	28.10	-1.78 %	151	27.4000	28.1000	53	0	13	[+]
FAB	27.40 28.10	25.3000 30.9000	17:00 17:00 14:27 14:27	50 15 5 100	27,6000 27,6000 27,7000 27,7000	3 2 3 1	153 143 35 371	27.3000 27.1000 27.0000 26.9000	28.2000 28.3000 28.4000 28.5000	16 10 293 10	2 1 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	0.0450	66478	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	10 0 0 0	0.0350 0.0000 0.0000 0.0000	0.0480 0.4200 0.5300 0.0000	300 12579 1111 0	1 1 1 0
FARM51	7,5600	17:03	111	7.38	2.44 %	63	7.3000	7.5600	1020	18	131	[+]
F51	6.86 7.56	5.9200 8.8400	17:02 17:02 17:00 17:00	101 10 90 17	7,5600 7,5600 7,5600 7,5600	1 1 2 1	500 900 102 225	7.2000 7.1400 7.1200 7.1000	7.5800 7.6400 7.6800 7.7000	304 100 250 1000	2 1 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	15	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	80 50 1 1	12.9000 7.0000 6.0000 5.0000	10.0000 10.8000 13.0000 13.8000	100 100 321 73	1 1 1 1
FASING	12,6000	15:57	2	12.60	0.00 %	1125	12.5000	12.6000	10	0	3	[+]
FSG	12.60 12.70	11.4000 13.8000	15:57 15:57 11:23 09:27	2 2 100 164	12,6000 12,6000 12,7000 12,6000	2 2 3 3	345 715 2212 4700	12.4000 12.3000 12.1000 12.0000	12.7000 12.8000 12.9000 13.0000	1956 1980 758 572	5 4 2 3
FEERUM	12,0000	16:25	34	12.00	-0.83 %	109	12.0000	12.1500	222	0	2	[+]
FEE	12.00 12.00	10.8000 13.2000	16:25 10:00 09:00 17:00	66 10 30 2	12,0000 12,0000 12,0000 12,1000	1 1 1 1	5 2000 426 7	11.4500 11.0000 10.6000 8.0000	12.6000 12.8000 13.5000 13.7000	108 336 740 200	1 3 1 1
FEMTECH	0,4080	12:13	3962	0.36	2.00 %	4050	0.3620	0.4080	4030	6	2	[+]
FEM	0.36 0.41	0.2880 0.4320	09:14 09:14 09:14 11:40	1135 700 30 2190	0,3580 0,3580 0,3600 0,4000	2 1 1 1	2050 7000 1000 1858	0.3600 0.3580 0.3560 0.3520	0.4100 0.4140 0.4200 0.4220	4000 3000 4838 6000	1 1 2 1
FERRO	30,9000	17:00	80	31.60	-2.22 %	942	30.7000	30.9000	249	6	174	[+]
FRO	30.70 31.60	28.5000 34.7000	17:00 17:00 16:48 16:48	258 42 7 1	30,9000 30,9000 30,7000 30,7000	4 11 1 2	137 927 20 110	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.5000 31.6000	1 561 792 132	1 3 5 3
FHDOM	4,3000	15:16	3	4.30	0.00 %	460	4.2400	4.3000	95	0	0	[+]
FHD	4.30 4.30	3.4400 5.1500	15:14 15:45 10:32 10:32	5 3 92 8	4,3000 4,3000 4,2200 4,2200	2 1 1 1	249 3 254 188	4.2200 4.1600 3.9600 3.6400	4.5000 4.5200 4.8200 5.2000	63 234 209 1000	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	60810	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 2 2	10 1000 30000 43200	0.4650 0.3910 0.1000 0.0250	0.1100 0.2000 0.3910 0.4000	4546 340 4843 1225	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	19424	PKC	PKC	132698	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	2 1 1 1	4966 79 10000 7800	0.2600 0.2020 0.1720 0.1300	0.1000 0.1900 0.2000 0.2300	300 5000 5000 1500	1 1 1 1
FMG	83,2000	16:44	14	85.40	-3.26 %	7	83.2000	87.8000	29	0	5	[+]
FMG	83.20 85.40	77.0000 93.8000	16:44 16:44 16:44 16:44	26 10 8 1	84,0000 85,0000 85,2000 85,4000	1 1 2 1	50 50 80 11	82.6000 82.4000 82.0000 81.0000	88.0000 88.8000 89.0000 89.4000	10 15 33 16	3 2 2 1
FON	0,2800	16:22	66	0.27	4.48 %	10734	0.2800	0.2870	10736	158	44	[+]
FON	0.27 0.29	0.2420 0.2940	16:22 16:21 16:02 16:00	600 5000 500 650	0,2810 0,2810 0,2900 0,2900	2 2 2 2	9800 8600 20000 20000	0.2790 0.2740 0.2730 0.2710	0.2890 0.2900 0.2920 0.2930	10000 21479 34651 5208	1 2 1 1
FOOTHILLS	0,5650	15:00	4467	0.64	-13.74 %	5833	0.5650	0.6500	300	10	6	[+]
FTL	0.57 0.64	0.5150 0.7650	15:00 15:00 11:00 15:00	2000 3333 200 962	0,5650 0,5650 0,6400 0,6550	1 2 1 1	10000 5200 5000 200	0.5600 0.5300 0.5250 0.4900	0.6600 0.6700 0.6800 0.7200	300 500 300 7765	1 1 1 1
FOREVEREN	2,8800	16:06	236	2.90	-1.03 %	364	2.8800	2.9000	200	9	26	[+]
FOR	2.86 2.94	2.3200 3.4800	15:45 15:44 15:12 15:12	763 1237 100 32	2,8800 2,8800 2,8600 2,8600	1 2 1 5	100 1372 100 2527	2.8600 2.8500 2.8100 2.8000	2.9100 2.9400 2.9500 2.9700	400 200 300 100	1 1 2 1
FORTE	25,5000	17:00	1	25.70	-0.78 %	153	25.3000	25.5000	599	7	180	[+]
FTE	25.00 25.80	23.2000 28.2000	17:00 16:37 16:37 16:33	1 756 67 41	25,5000 25,3000 25,3000 25,4000	2 6 8 4	133 1890 2594 603	25.2000 25.1000 25.0000 24.9000	25.6000 25.7000 25.8000 25.9000	258 180 71 101	3 3 2 2
FORTWRO	40,1000	15:31	1	40.10	-1.23 %	2	40.0000	40.6000	9	0	0	[+]
FRW	40.10 40.10	32.1000 48.1000	09:00 11:06 16:18 16:15	1 1 1 3	40,6000 40,8000 40,5000 39,4000	1 1 1 1	10 14 10 5	39.6000 39.5000 39.4000 39.2000	40.7000 40.8000 41.0000 41.2000	35 100 1150 5	1 1 2 1
FOTOVOLT	0,5300	10:29	11	0.00	0.00 %	50	0.5200	0.5400	10050	0	0	[+]
FVE	0.00 0.00	0.4240 0.6360	13:57 09:00 14:47 12:16	2000 50 100 34	0,5300 0,5580 0,5580 0,5100	1 1 1 1	100 162 300 300	0.5100 0.5040 0.4900 0.4880	0.5500 0.5540 0.5560 0.5580	100 200 920 800	1 1 1 1
GALVO	2,8000	16:45	355	2.80	-3.45 %	411	2.7000	2.8000	240	22	59	[+]
GAL	2.60 2.90	2.2400 3.3600	16:33 16:33 16:23 16:23	5 800 3 1	2,8000 2,7000 2,7000 2,7000	1 1 3 3	4 200 825 364	2.6800 2.6600 2.6200 2.6000	2.8600 2.8800 3.0600 3.1000	200 171 500 323	1 1 1 1
GAMEDUST	0,0710	14:12	200	0.08	1.43 %	380	0.0705	0.0710	1293	1	0	[+]
GDC	0.07 0.08	0.0545 0.1000	14:12 11:06 11:06 09:43	200 20 200 133	0,0710 0,0705 0,0710 0,0775	1 1 1 1	3000 401 13147 6611	0.0700 0.0685 0.0680 0.0670	0.0770 0.0775 0.0780 0.0790	200 5536 17807 20000	1 2 1 1
GAMEOPS	13,6800	16:21	28	13.80	-0.87 %	117	13.6800	13.9000	600	2	28	[+]
GOP	13.68 13.98	12.4200 15.1800	15:12 14:53 14:31 14:05	538 62 2 1	13,7000 13,7000 13,7000 13,7000	1 2 1 2	150 196 150 1500	13.6600 13.6000 13.5600 13.5000	13.9800 14.0000 14.0400 14.0600	188 692 107 50	1 1 1 1
GAMFACTOR	7,9200	16:36	52	7.80	1.28 %	2165	7.7400	7.8000	1124	5	41	[+]
GIF	7.74 7.94	7.0200 8.5800	16:36 16:26 16:02 16:02	200 1 357 150	7,9000 7,7600 7,9200 7,9000	1 1 1 2	905 200 14 628	7.7200 7.7000 7.6400 7.6200	7.9800 8.0400 8.0600 8.0800	220 71 10 301	1 1 1 2
GAMIVO	14,7000	14:40	139	14.30	2.80 %	731	14.2500	14.6000	108	0	5	[+]
GMV	14.30 14.70	11.4500 17.1500	14:40 14:40 14:40 09:00	100 15 100 3	14,6500 14,6000 14,6000 14,3000	2 2 3 2	140 105 94 380	14.2000 14.1500 14.1000 14.0000	14.7000 14.8000 14.8500 14.9500	297 121 2619 80	2 1 2 1
GENOMED	27,8000	14:54	1	0.00	0.00 %	2	27.0000	27.6000	2	0	0	[+]
GEN	0.00 0.00	22.4000 33.2000	12:18 12:18 15:34 10:24	2 2 37 21	27,6000 27,4000 26,2000 30,0000	1 1 1 1	5 3 5 2	26.8000 26.6000 26.4000 26.2000	27.8000 28.0000 28.2000 29.0000	5 66 3 2	1 1 1 1
GENOMTEC	4,8950	17:00	262	4.86	-0.10 %	1000	4.7200	4.8950	238	37	175	[+]
GMT	4.61 4.90	4.3750 5.3400	17:00 17:00 16:49 16:48	50 1018 65 100	4,8950 4,8950 4,8000 4,8000	1 1 1 2	500 50 1000 363	4.7100 4.7000 4.6100 4.6050	4.9000 4.9300 4.9500 4.9700	1600 2000 2000 500	4 1 2 1
GENXONE	4,9600	13:44	2	4.82	-0.40 %	100	4.7800	4.8000	198	2	10	[+]
GX1	4.80 4.96	3.8600 5.7800	13:19 09:31 09:31 16:47	1868 14 136 10	4,8000 4,9600 4,8200 4,9800	1 1 1 2	100 70 100 230	4.7500 4.7400 4.7100 4.7000	4.9800 5.0000 5.1200 5.1400	325 839 2 1	1 1 1 1
GEOTRANS	5,5800	15:06	1600	5.44	0.00 %	1605	5.4400	5.5800	400	2	11	[+]
GTS	5.42 5.60	4.3600 6.5200	12:50 12:47 11:17 11:17	58 100 100 9	5,4200 5,4200 5,4200 5,4400	2 2 1 2	234 700 140 205	5.4200 5.4000 5.3800 5.3200	5.6000 5.6200 5.6400 5.6600	478 50 100 100	1 1 1 1
GETIN	0,5800	17:00	240	0.58	-1.69 %	3760	0.5800	0.5860	2634	522	303	[+]
GTN	0.57 0.60	0.5260 0.6420	16:49 16:38 16:32 16:32	19 1 67 20	0,5850 0,5850 0,5770 0,5770	3 1 2 1	68929 3100 4050 6000	0.5770 0.5760 0.5750 0.5730	0.5870 0.5890 0.5940 0.5950	17654 4890 5611 2210	1 1 2 1
GHYDROGEN	2,0000	16:37	10	2.10	-3.85 %	30	1.9000	2.0000	1317	3	6	[+]
GHY	1.90 2.10	1.6800 2.5200	15:50 15:27 15:27 15:27	10 10 7 10	2,1000 2,1000 2,1000 2,0800	1 1 2 2	20 150 120 620	1.8500 1.8100 1.8000 1.7600	2.0800 2.1000 2.1400 2.1600	441 2487 10 966	1 2 1 2
GKSKAT	0,1220	12:28	1800	0.00	0.00 %	450	0.1200	0.1200	5591	0	0	[+]
GKS	0.00 0.00	0.0980 0.1460	12:28 11:00 11:00 12:05	528 11472 3528 7000	0,1220 0,1220 0,1220 0,1100	1 2 0 0	1000 9000 0 0	0.1010 0.1000 0.0000 0.0000	0.1240 0.1280 0.1300 0.1380	15000 18602 70884 12000	1 2 1 1
GOBARTO	23,0000	15:00	61	0.00	0.00 %	83	21.7000	23.0000	150	0	0	[+]
GOB	0.00 0.00	20.7000 25.3000	15:00 15:00 15:00 15:00	200 139 6 79	23,0000 23,0000 23,4000 23,4000	2 1 4 1	201 50 414 2	21.3000 21.1000 21.0000 20.5000	23.3000 23.4000 23.5000 23.6000	100 2015 242 13	1 4 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1	0.1200	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.5500 58.0000 0.0000 0.0000	303 4 0 0	1 1 0 0
GOTFI	10,0000	11:00	13	0.00	0.00 %	1	0.1200	10.0000	23	0	0	[+]
GTF	0.00 0.00	8.0000 12.0000	11:00 11:00 11:00 12:58	50 1 39 75	10,0000 11,0000 11,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	114443	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 0	250 10000 130000 0	0.2200 0.0130 0.0100 0.0000	0.1000 0.1800 0.2200 0.2500	220 5000 1000 17000	1 1 1 2
GPW	61,3500	17:00	37	61.20	-0.65 %	422	61.3500	61.7000	500	30	1 819	[+]
GPW	60.85 61.85	55.1000 67.3000	17:00 17:00 17:00 17:00	41 29 40 23	61,3500 61,3500 61,3500 61,3500	3 3 2 3	115 300 284 301	61.2500 61.2000 61.1500 61.1000	61.7500 61.8500 61.9000 62.0000	30 98 58 1676	1 2 2 9
GRAAL	20,8700	15:27	98	20.30	0.17 %	500	20.3100	21.0000	100	1	15	[+]
GRL	20.30 20.87	16.2400 24.3600	15:25 15:25 11:31 09:01	248 100 193 79	20,8500 20,8500 20,5000 20,3000	1 1 1 1	180 500 16 135	20.3000 20.2500 20.2400 20.1600	21.2000 21.3500 21.9500 21.9800	6 150 171 129	1 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREENX	1,9400	17:01	1303	1.93	0.00 %	38	1.9270	1.9400	1758	359	697	[+]
GRX	1.92 1.98	1.7390 2.1240	17:00 17:00 17:00 17:00	555 2278 2000 1	1,9400 1,9400 1,9400 1,9400	1 2 3 1	1111 3297 4986 1270	1.9260 1.9250 1.9230 1.9220	1.9480 1.9530 1.9540 1.9550	5434 367 2159 3460	1 1 2 1
GREMPCO	1,1100	17:00	18	1.05	1.83 %	50	1.0500	1.1100	82	1	1	[+]
GRM	1.05 1.11	0.8360 1.2500	17:00 17:00 17:00 16:49	50 2 160 98	1,1100 1,1100 1,1100 1,1000	1 1 1 1	2355 50 1654 50	1.0450 1.0400 1.0350 1.0300	1.1200 1.1250 1.1300 1.1400	50 2000 50 2455	1 2 1 2
GRENEVIA	3,1600	16:48	31	3.07	2.27 %	819	3.1500	3.1600	1580	87	274	[+]
GEA	3.05 3.18	2.7650 3.3750	16:46 16:36 16:35 16:22	11 11 200 2478	3,1600 3,1600 3,1600 3,1500	2 4 1 1	7827 14387 500 1000	3.1400 3.1200 3.1050 3.1000	3.1650 3.1700 3.1750 3.1800	1808 2161 635 4307	2 2 3 5
GRODNO	10,2500	15:05	76	10.35	-0.97 %	350	10.2500	10.3500	588	2	25	[+]
GRN	10.25 10.55	9.3200 11.3500	15:05 15:03 15:03 15:03	424 401 193 3	10,2500 10,2500 10,3000 10,3000	7 4 1 3	402 1503 1000 1155	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	3 167 130 810	1 2 1 5
GRUPAAZOTY	18,4000	17:01	10	18.67	-0.86 %	100	18.3800	18.4000	1263	158	2 913	[+]
ATT	18.30 18.67	16.8100 20.5200	17:01 17:00 17:00 17:00	190 6 197 33	18,4000 18,4000 18,4000 18,4000	2 1 5 7	102 127 2161 6025	18.3700 18.3600 18.3500 18.3400	18.4100 18.4500 18.4600 18.4900	65 280 64 64	2 1 2 2
GRUPAMZ	0,3370	17:00	8	0.34	0.00 %	1027	0.3200	0.3370	6797	8	2	[+]
GMZ	0.32 0.34	0.2700 0.4040	17:00 16:49 14:58 14:24	300 385 25 540	0,3370 0,3200 0,3360 0,3200	1 1 1 1	8782 10000 1500 100	0.3190 0.3160 0.3150 0.3140	0.3380 0.3390 0.3420 0.3480	3314 10000 2101 5332	2 1 1 1
GRUPAREC	68,5000	13:28	1	69.50	-2.14 %	33	68.5000	70.5000	54	0	1	[+]
GRC	68.50 70.00	56.0000 83.0000	13:02 11:02 10:57 10:57	12 1 1 1	70,0000 70,0000 70,0000 70,0000	6 2 3 3	23 2 12 35	68.0000 67.5000 67.0000 66.5000	71.0000 71.5000 72.0000 72.5000	14 57 53 5	3 3 2 1
GTC	3,6000	17:00	5	3.65	-1.91 %	500	3.5800	3.6000	168	3	9	[+]
GTC	3.60 3.65	3.2900 4.0100	17:00 17:00 17:00 17:00	3 5 5 3	3,6000 3,6000 3,6000 3,6000	1 2 3 1	12400 1364 233 250	3.5500 3.5400 3.5100 3.5000	3.6600 3.6900 3.7000 3.7100	28944 1204 1157 4	3 1 3 1
HANDLOWY	104,6000	17:00	13	104.60	0.00 %	8	104.4000	104.6000	338	15	1 589	[+]
BHW	103.60 105.40	94.2000 115.0000	17:00 17:00 17:00 17:00	25 7 5 21	104,6000 104,6000 104,6000 104,6000	3 3 14 14	1636 530 637 2406	104.0000 103.8000 103.6000 103.4000	104.8000 105.0000 105.2000 105.4000	20 151 342 1523	1 4 3 13
HARPER	5,5600	14:59	5	5.56	0.00 %	6535	5.4800	5.5600	315	0	3	[+]
HRP	5.42 5.56	5.0200 6.1000	10:08 10:02 10:02 09:37	100 257 3 100	5,4200 5,4200 5,4400 5,4600	1 1 1 3	500 143 200 780	5.4400 5.4200 5.4000 5.3600	5.5800 5.6000 5.6800 5.7000	50 21 530 1650	1 1 2 2
HELIO	28,0000	16:21	1	28.00	0.00 %	49	27.3000	28.0000	336	0	9	[+]
HEL	28.00 28.00	25.2000 30.8000	14:44 12:41 12:41 12:41	1 22 200 78	28,0000 28,0000 28,0000 28,0000	1 1 2 1	120 125 330 50	27.2000 27.1000 27.0000 26.8000	28.4000 28.6000 28.8000 29.0000	692 68 605 50	1 1 1 1
HEMP	0,1802	16:24	5000	0.18	-0.99 %	200	0.1772	0.1802	13364	134	24	[+]
HMP	0.18 0.18	0.1442 0.2160	16:24 16:21 16:11 16:10	4000 2000 1090 305	0,1800 0,1800 0,1804 0,1804	2 2 1 1	256 399 70 70	0.1770 0.1768 0.1766 0.1764	0.1804 0.1806 0.1808 0.1810	1060 1000 1000 1000	2 1 1 1
HERCULES	1,3650	17:00	100	1.35	1.11 %	250	1.3300	1.3650	826	17	23	[+]
HRS	1.31 1.39	1.2150 1.4850	15:48 15:04 13:42 13:42	124 750 100 1150	1,3650 1,3250 1,3250 1,3250	1 2 1 3	5545 1435 1000 6700	1.3250 1.3100 1.3050 1.3000	1.3700 1.3750 1.3800 1.3900	1475 1100 1400 2616	1 1 1 2
HILANDER	2,4500	17:00	16	2.35	1.24 %	5627	2.3500	2.4500	1480	14	33	[+]
HER	2.35 2.45	1.8800 2.8200	16:00 14:49 14:37 14:37	5 244 235 174	2,3500 2,4500 2,4500 2,4500	1 1 1 1	439 300 775 500	2.2800 2.2400 2.2000 2.1000	2.4800 2.5000 2.5200 2.5500	1000 1597 721 2	1 4 2 1
HIPOWERSA	0,4970	17:00	21	0.48	-0.60 %	120	0.4800	0.4970	679	1	0	[+]
HPE	0.48 0.50	0.3850 0.5760	13:38 14:56 12:35 12:35	1000 100 80 20	0,4810 0,5000 0,5000 0,4990	1 1 1 1	880 10 600 22	0.4700 0.4610 0.4580 0.4550	0.5000 0.5060 0.5300 0.5320	6750 1300 8000 6365	2 1 2 1
HIPROMINE	104,5000	16:20	2	100.50	-0.48 %	8	100.5000	101.0000	1	0	24	[+]
HPM	97.00 105.00	80.4000 120.5000	16:20 16:19 16:18 15:06	3 1 1 6	104,0000 104,5000 104,5000 105,0000	1 1 1 2	300 40 26 71	100.0000 99.4000 99.2000 99.0000	105.0000 106.0000 107.0000 108.0000	582 5 25 17	2 1 2 2
HORTICO	6,5000	16:28	448	6.44	0.31 %	192	6.4400	6.5000	500	4	29	[+]
HOR	6.42 6.50	5.1600 7.7200	16:25 16:09 13:50 13:50	10 2 500 48	6,4400 6,5000 6,5000 6,5000	4 2 1 2	409 2075 300 1188	6.4200 6.4000 6.3600 6.3400	6.5200 6.5400 6.5600 6.5800	1507 1907 3000 1000	1 1 1 1
Hub.Tech	0,2900	17:00	2000	0.28	5.07 %	10000	0.2850	0.2900	13847	949	270	[+]
HUB	0.28 0.29	0.2210 0.3310	16:48 16:47 16:45 16:44	10 1000 1000 6540	0,2900 0,2860 0,2860 0,2900	2 3 1 2	5988 8110 200 10922	0.2840 0.2830 0.2820 0.2810	0.2910 0.2920 0.2930 0.2940	15245 18881 17700 22086	1 3 2 2
HURTIMEX	0,2380	15:27	121	0.23	-2.46 %	14221	0.2200	0.2340	1657	23	5	[+]
HRT	0.22 0.24	0.1810 0.2700	15:22 12:58 12:48 12:48	100 222 1480 15000	0,2200 0,2420 0,2180 0,2200	2 1 2 1	8662 5902 12099 20000	0.2180 0.2160 0.2040 0.2020	0.2360 0.2380 0.2420 0.2460	7800 380 9000 1537	1 1 1 1
HUUUGE	23,4000	17:00	32	23.85	-2.50 %	21	23.4000	23.7500	250	12	283	[+]
HUG	23.40 23.85	21.5000 26.2000	17:00 17:00 17:00 17:00	112 150 1 49	23,4000 23,4000 23,4000 23,4000	1 1 4 1	100 695 4137 433	23.2000 23.1000 23.0500 23.0000	23.8000 23.8500 23.9000 24.0000	1000 150 937 7864	1 2 3 8
HYDRAPRES	0,5750	10:29	20	0.58	0.00 %	100	0.5300	0.5750	50	0	0	[+]
HPS	0.58 0.58	0.4600 0.6900	09:44 15:31 15:31 15:31	250 50 100 100	0,5750 0,5750 0,5750 0,5700	1 1 2 1	100 100 122 400	0.5000 0.4900 0.4820 0.4800	0.5800 0.6000 0.6400 0.6450	15122 2455 100 2802	1 2 1 2
HYDROTOR	16,0000	16:46	413	16.00	0.00 %	19	15.9000	16.0000	150	2	27	[+]
HDR	15.90 16.35	14.4000 17.6000	16:42 16:24 14:30 14:04	65 200 30 2	16,0000 15,9000 16,0000 16,0000	4 1 1 1	705 20 70 20	15.8000 15.5000 15.4000 15.0500	16.2500 16.3000 16.4000 16.5500	84 618 100 463	1 1 1 2
HYENERGY	2,3200	15:00	216	0.00	0.00 %	45	PKC	PKC	2613	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 2 1	5 5 345 20	2.3400 2.3300 2.3000 2.1300	0.8900 2.0000 2.2000 2.3000	70 190 237 11925	1 2 2 2
IBCPOLSKA	3,1600	17:00	4	3.20	-1.25 %	20	3.1000	3.1600	11	0	0	[+]
IBC	3.13 3.20	2.5600 3.8400	12:45 09:30 10:03 09:40	15 10 4 6	3,1300 3,2000 3,2000 3,1900	1 2 1 1	20 40 20 20	3.0500 3.0000 2.9500 2.9000	3.1700 3.1800 3.1900 3.2300	20 20 20 265	1 1 1 1
IBSM	59,6000	12:06	1	59.60	-2.30 %	149	58.0000	59.6000	9	0	0	[+]
IBS	58.00 59.60	53.8000 65.4000	12:01 09:00 11:43 11:43	1 1 1 7	58,0000 59,6000 61,0000 58,4000	1 1 1 0	140 13 30 0	57.0000 50.2000 46.9000 0.0000	59.8000 60.6000 64.0000 68.0000	137 45 11 25	2 2 1 1
ICECODE	0,3400	15:12	1000	0.34	-2.30 %	66	0.3380	0.3420	32	16	6	[+]
ICG	0.34 0.34	0.2720 0.4080	15:12 15:12 15:00 15:00	64 13836 10 144	0,3400 0,3400 0,3400 0,3400	1 1 1 2	66 67 68 3068	0.3360 0.3340 0.3320 0.3300	0.3440 0.3460 0.3480 0.3500	33 34 35 4036	1 1 1 2
ICPD	1,0500	09:50	15	1.05	0.00 %	50	0.9800	1.0500	166	0	0	[+]
ICD	1.05 1.05	0.8400 1.2600	09:35 09:17 10:28 10:18	10 10 1 100	1,0500 1,0500 1,0400 0,9900	1 1 1 1	91 533 690 100	0.9400 0.9350 0.9050 0.9000	1.0700 1.1000 1.1100 1.1400	100 100 200 88	1 1 1 1
IDH	2,5800	16:32	10	2.44	3.20 %	20	2.4200	2.6200	790	0	1	[+]
IDH	2.44 2.58	1.9600 2.9200	16:31 10:14 15:42 11:21	42 300 32 405	2,4400 2,4400 2,5000 2,5000	1 1 1 1	20 20 20 289	2.4000 2.3800 2.3600 2.2000	2.6400 2.6600 2.7000 2.7200	48 1089 20 20	1 1 1 1
IDMSAPL	0,5500	14:01	2	0.55	0.92 %	2198	0.5450	0.5500	13991	0	0	[+]
IDM	0.55 0.55	0.4920 0.5950	10:26 10:26 10:26 12:08	105 16 5 25	0,5450 0,5450 0,5450 0,5450	1 2 1 1	2380 15120 1837 300	0.5400 0.5000 0.4900 0.3500	0.5800 0.5950 0.6350 0.6800	385 3330 2500 1888	2 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	3990	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 10000 200000	5.0500 4.8000 0.0340 0.0330	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	28,6000	17:00	4	29.30	-2.22 %	5	28.4500	28.9000	40	7	202	[+]
IFI	28.25 29.30	26.4000 32.2000	16:49 16:47 16:39 16:39	7 2 9 41	28,6000 28,6000 28,2500 28,3000	1 2 2 2	1 11 2 48	28.4000 28.3000 28.2500 28.2000	28.9500 29.0000 29.1500 29.2000	85 1525 125 85	1 5 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2525	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	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.9000 1.0000 1.0100 1.4500	278 1000 505 355	1 1 1 1
IGORIA	0,2590	12:19	100	0.26	3.60 %	800	0.2480	0.2560	2400	0	0	[+]
IGT	0.26 0.26	0.2080 0.3100	09:45 16:49 16:49 16:49	42 3500 1000 500	0,2590 0,2500 0,2510 0,2520	1 2 2 2	1500 10934 2500 9846	0.2430 0.2340 0.2330 0.2320	0.2570 0.2580 0.2590 0.2660	5000 500 1858 500	1 1 1 1
IMAGEPWR	2,3800	11:01	50	2.38	0.00 %	15	2.3600	2.3800	50	0	0	[+]
IPW	2.38 2.38	1.9100 2.8400	15:25 11:00 11:00 11:00	400 43 1 100	2,3800 2,3800 2,3800 2,3800	1 1 0 0	333 1 0 0	1.9100 1.0000 0.0000 0.0000	3.0800 4.4000 4.5000 5.0000	248 355 217 901	1 1 1 2
IMCOMPANY	25,9000	16:45	1	25.90	0.00 %	10	25.4000	25.9000	39	2	55	[+]
IMC	25.60 25.90	23.4000 28.4000	16:11 15:41 13:27 13:14	4 122 226 100	25,6000 25,6000 25,6000 25,6000	1 1 1 2	410 200 200 7	25.3000 25.2000 25.1000 25.0000	26.0000 26.2000 26.3000 26.4000	406 2 15 2	1 1 1 1
IMMGAMES	1,4300	17:00	3	1.41	1.42 %	1517	1.3800	1.4300	1225	39	54	[+]
IMG	1.36 1.44	1.1300 1.6900	17:00 17:00 16:48 16:48	257 100 10 357	1,4300 1,4300 1,4300 1,3900	1 2 4 2	1200 1700 5500 2300	1.3700 1.3600 1.3500 1.3400	1.4400 1.4500 1.4600 1.4700	1500 2510 10 1000	1 1 1 1
IMMOBILE	3,0400	16:45	150	3.10	-1.94 %	271	3.0400	3.1000	4	9	29	[+]
GKI	3.04 3.13	2.7900 3.4100	16:14 16:14 15:56 15:16	9 1 484 25	3,1000 3,0500 3,0500 3,1000	1 1 1 2	5000 5000 2000 575	3.0200 2.9700 2.9600 2.9500	3.1300 3.1400 3.1500 3.2000	801 1159 30 40	1 2 1 1
IMPERA	1,3900	11:51	1277	1.41	-1.42 %	4000	1.3600	1.4500	5834	12	17	[+]
IMP	1.39 1.41	1.2700 1.5500	11:50 11:50 11:50 11:12	3323 5500 1177 750	1,3900 1,4000 1,4100 1,4100	1 1 1 1	5750 74 550 450	1.3500 1.2800 1.1700 1.1400	1.4600 1.4700 1.4900 1.5000	2000 3300 3000 269	1 1 1 3
IMS	2,9600	17:00	178	2.91	-1.00 %	353	2.9200	2.9600	122	18	53	[+]
IMS	2.91 2.96	2.6200 3.2000	17:00 16:42 16:42 16:20	172 147 353 31	2,9600 2,9200 2,9200 2,9600	7 13 3 3	1894 3122 444 64	2.9100 2.9000 2.8900 2.8800	2.9700 2.9800 2.9900 3.0000	230 300 624 47569	3 3 2 6
INC SA	1,6600	15:26	62	1.67	0.91 %	30	1.6050	1.6600	2659	11	17	[+]
INC	1.61 1.67	1.5000 1.8300	15:13 15:08 14:17 14:17	2340 5000 100 100	1,6100 1,6100 1,6100 1,6100	2 1 1 1	1507 5000 245 470	1.6000 1.5900 1.5550 1.5500	1.6800 1.6850 1.6900 1.6950	1258 2572 4800 149	1 1 1 1
INCUVO	0,7280	17:00	100	0.74	-2.67 %	5	0.7100	0.7280	1809	7	5	[+]
IVO	0.68 0.75	0.5920 0.8880	14:55 14:28 14:28 14:28	15 160 20 20	0,7100 0,7400 0,7300 0,7140	1 1 1 3	100 20 800 1924	0.7020 0.7000 0.6900 0.6840	0.7300 0.7340 0.7360 0.7380	350 550 600 500	2 2 1 1
INFRA	2,1200	11:22	678	2.14	-3.64 %	80	2.1100	2.2200	40	1	2	[+]
IFA	2.12 2.14	1.7150 2.5600	11:21 09:54 09:54 16:40	174 60 40 460	2,1300 2,1300 2,1400 2,2000	1 2 1 3	40 322 1005 99	2.0700 2.0600 2.0500 2.0000	2.2400 2.2700 2.2800 2.3000	40 40 435 40	1 1 1 1
INGBSK	323,5000	17:04	4	323.50	0.78 %	213	320.0000	323.5000	24	3	986	[+]
ING	319.00 324.00	291.5000 355.5000	17:01 17:01 17:01 17:01	3 1 1 5	323,5000 323,5000 323,5000 323,5000	1 3 1 2	1 34 1 11	319.5000 319.0000 318.5000 318.0000	324.0000 324.5000 325.0000 325.5000	130 4 153 5	6 1 6 1
INPRO	8,1500	09:01	2	8.15	0.00 %	98	8.0000	8.1500	11096	0	0	[+]
INP	8.15 8.15	7.3500 8.9500	15:41 13:57 13:57 09:00	2 144 46 2	8,1500 8,0000 8,0000 8,1500	1 2 2 1	50 1343 573 100	7.9500 7.8500 7.8000 7.7500	8.2000 8.2500 8.3000 8.3500	2336 125 312 292	1 1 1 1
INSTALKRK	38,3000	16:30	3	38.50	0.79 %	50	37.9000	38.3000	87	0	18	[+]
INK	37.80 38.50	34.7000 42.3000	15:45 15:18 15:18 15:18	23 3 1 96	38,3000 38,3000 38,3000 38,0000	5 2 2 6	312 113 112 450	37.8000 37.7000 37.6000 37.5000	38.5000 38.6000 38.7000 38.8000	167 91 1000 56	2 2 1 1
INTERBUD	2,2000	16:28	5	2.21	-0.45 %	50	2.1100	2.2000	695	1	2	[+]
ITB	2.10 2.21	1.9900 2.4300	14:40 14:40 14:15 14:15	28 50 5 50	2,2100 2,2000 2,1000 2,1100	3 1 1 2	1035 672 400 1054	2.1000 2.0900 2.0600 2.0500	2.2100 2.2200 2.2500 2.2600	2066 3666 777 2315	3 1 1 3
INTERCARS	543,0000	17:00	3	550.00	-0.73 %	53	543.0000	545.0000	79	1	625	[+]
CAR	542.00 550.00	495.0000 605.0000	17:00 17:00 17:00 17:00	4 3 5 5	543,0000 543,0000 543,0000 543,0000	3 1 1 1	12 1 3 4	542.0000 541.0000 540.0000 539.0000	546.0000 547.0000 548.0000 549.0000	8 29 6 20	1 2 1 1
INTERIAPL	7,3500	13:14	11	7.35	0.68 %	277	7.3000	7.3500	36	0	0	[+]
INT	7.35 7.35	5.9000 8.8000	13:13 16:45 15:25 12:01	7 9 40 2	7,3500 7,3000 7,3000 7,3500	1 1 1 3	37 73 74 293	7.0000 6.8500 6.8000 6.7500	7.6500 7.7000 7.8000 7.9000	555 500 2454 20	2 1 3 1
INTERSPPL	0,5160	14:13	193	0.53	0.78 %	100000	0.5140	0.5160	6405	62	31	[+]
IPO	0.50 0.53	0.4740 0.5780	13:41 13:41 13:41 13:41	352 73 2 73	0,5160 0,5140 0,5140 0,5120	1 1 1 1	100000 100000 500 75	0.5120 0.5100 0.5060 0.5040	0.5180 0.5240 0.5280 0.5300	40 3908 7546 4392	1 1 1 3
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	42784	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 55000 0	0.0250 0.0235 0.0210 0.0000	0.0250 0.0260 0.0270 0.0300	2209 3633 50000 3279	1 1 1 1
INTROL	6,9000	16:49	1	6.88	-0.58 %	3	6.7800	6.9000	299	5	34	[+]
INL	6.72 6.96	6.2000 7.5600	16:48 16:45 16:45 16:45	5 131 100 3	6,8400 6,7600 6,7800 6,7800	2 5 6 4	369 1110 1027 235	6.7600 6.7400 6.7200 6.7000	6.9400 6.9600 6.9800 7.0000	210 515 96 847	2 1 2 3
INTWORKS	2,3200	13:00	13	2.20	-9.38 %	125	2.1800	2.2800	40	0	1	[+]
IWS	2.16 2.32	1.7600 2.6400	13:00 12:42 12:42 09:00	75 85 65 10	2,3000 2,1600 2,2000 2,5600	1 1 1 1	90 50 700 100	2.1600 2.1400 2.1200 2.1000	2.3000 2.3800 2.4000 2.4600	100 60 50 40	1 1 1 1
INVENTION	0,1435	13:49	5	0.14	-1.37 %	1137	0.1410	0.1435	9995	54	8	[+]
INM	0.14 0.15	0.1145 0.1715	12:56 12:56 12:56 12:56	18942 10000 79 979	0,1410 0,1410 0,1420 0,1420	1 1 1 1	11354 200 14800 500	0.1305 0.1280 0.1250 0.1245	0.1440 0.1450 0.1455 0.1460	43908 12954 39022 10597	1 1 3 1
INVESTEKO	2,4600	13:59	402	0.00	0.00 %	505	2.3000	2.4400	50	0	0	[+]
IVE	0.00 0.00	1.9700 2.9400	13:59 10:51 09:00 15:13	7 350 5 83	2,4400 2,3000 2,4600 2,4000	1 1 1 0	25 305 605 0	2.2000 2.0400 2.0200 0.0000	2.4600 2.9200 3.0000 3.2000	1500 288 1259 300	2 1 2 1
IPOPEMA	3,1500	16:25	891	3.20	-1.56 %	500	3.1600	3.2000	4612	6	20	[+]
IPE	3.15 3.20	2.8800 3.5200	16:10 15:46 15:46 15:10	1000 400 1600 400	3,1900 3,2000 3,2000 3,2000	1 1 1 1	909 349 5 150	3.1500 3.1200 3.0900 3.0700	3.2100 3.2400 3.2500 3.2600	1000 2004 1963 750	1 2 1 1
IZOLACJA	3,7500	16:21	12	3.76	0.54 %	326	3.6700	3.7800	400	3	11	[+]
IZO	3.67 3.77	3.3900 4.1300	16:18 16:18 14:48 14:47	500 671 3 3	3,7700 3,7600 3,6700 3,7600	2 1 2 1	895 3 103 33	3.6600 3.6300 3.6200 3.6100	3.8200 3.8600 3.9800 4.0000	1012 120 563 413	1 1 2 1
IZOSTAL	3,4100	16:45	20	3.42	-0.87 %	537	3.4000	3.4100	30	9	31	[+]
IZS	3.38 3.43	3.0800 3.7600	16:40 16:05 15:52 15:27	300 147 3 6	3,4000 3,4100 3,4100 3,4300	3 3 2 3	970 5039 1080 1000	3.3900 3.3800 3.3600 3.3500	3.4300 3.4400 3.4500 3.4600	587 278 555 305	2 2 2 2
JRCGROUP	0,1390	11:00	8	0.00	0.00 %	2000	0.1240	0.1390	1991	0	0	[+]
JRC	0.00 0.00	0.1120 0.1660	15:00 15:00 15:00 11:27	1 850 50 1	0,1390 0,1260 0,1260 0,1400	1 2 2 2	3000 8807 5999 63793	0.1220 0.1200 0.1170 0.1160	0.1400 0.1440 0.1450 0.1470	7353 10000 14450 22500	2 1 1 1
JRHOLDING	6,2000	17:04	752	6.70	-8.01 %	1200	6.1200	6.2000	8873	38	240	[+]
JRH	6.10 6.70	6.0400 7.3600	17:00 17:00 17:00 17:00	273 150 500 630	6,2000 6,2000 6,2000 6,2000	2 1 2 1	470 111 450 5	6.0800 6.0600 6.0400 6.0200	6.2800 6.3000 6.3600 6.3800	5 972 400 2	1 1 1 1
JSW	24,8500	17:03	448	25.74	-2.17 %	2028	24.8500	24.8700	402	314	7 914	[+]
JSW	24.65 25.80	23.1700 28.3100	17:03 17:02 17:01 17:00	150 80 1000 3	24,8500 24,8500 24,8500 24,8500	1 1 3 12	700 400 1668 4912	24.8400 24.8300 24.8200 24.8000	24.8800 24.9100 24.9200 24.9400	196 267 130 150	2 3 3 2
JUJUBEE	1,0000	17:00	2196	1.08	-6.10 %	6684	1.0000	1.0700	1790	37	38	[+]
JJB	1.00 1.10	0.8640 1.2950	17:00 17:00 16:48 16:35	1289 515 10 774	1,0000 1,0000 1,0700 1,0100	1 1 1 1	500 2000 200 500	0.9900 0.9880 0.9860 0.9840	1.0750 1.0800 1.0900 1.0950	4326 5065 1423 2640	3 1 1 2
JWWINVEST	3,1700	16:32	25	0.00	0.00 %	170	3.0500	3.1700	161	0	0	[+]
JWW	0.00 0.00	2.8600 3.4800	12:02 11:59 09:00 14:31	18 4 6 15	3,1700 3,1700 3,1700 3,1700	1 1 3 2	100 152 1200 550	3.0200 3.0100 3.0000 2.9800	3.1800 3.1900 3.2000 3.2100	100 100 515 420	1 1 2 2
KANCELWEC	1,7800	16:31	428	0.00	0.00 %	413	1.7800	1.8600	314	0	0	[+]
KPI	0.00 0.00	1.4300 2.1200	16:31 16:31 14:36 09:00	6 566 30 10	1,7800 1,7800 1,8600 1,9000	2 1 1 1	1040 850 185 607	1.7000 1.6800 1.6700 1.6500	1.8900 1.9100 1.9300 2.0000	1907 3216 1021 2055	1 2 1 1
KBJ	21,6000	09:00	1	21.60	5.88 %	3	20.3000	20.9000	100	0	0	[+]
KBJ	21.60 21.60	17.3000 25.9000	15:16 14:55 09:00 16:11	100 77 2 167	20,4000 20,9000 21,6000 20,0000	1 1 1 1	100 100 10 200	20.2000 20.1000 20.0000 19.0000	21.9000 22.0000 22.9000 23.0000	4 50 35 300	1 1 1 1
KCI	0,9640	16:48	39	0.97	-0.41 %	1162	0.9540	0.9640	5968	17	16	[+]
KCI	0.95 0.97	0.8700 1.0600	13:33 12:56 12:56 12:03	969 876 1124 387	0,9640 0,9540 0,9580 0,9640	3 1 1 2	6050 5000 5000 6100	0.9520 0.9500 0.9460 0.9440	0.9660 0.9680 0.9700 0.9740	10000 18685 74700 1910	2 3 4 1
KERNEL	19,0800	17:00	3	18.96	-0.52 %	769	18.9600	19.0800	370	5	96	[+]
KER	18.96 19.16	17.0800 20.8500	16:49 16:49 16:48 16:48	194 14 295 5	19,1400 18,9600 18,9600 18,9600	1 2 11 1	5 385 3665 300	18.9400 18.9200 18.9000 18.8800	19.1000 19.1400 19.1600 19.1800	800 459 558 401	1 4 1 2
KETY	925,0000	17:03	1	925.00	0.49 %	37	921.5000	925.0000	22	9	8 074	[+]
KTY	915.50 936.50	832.5000 1017.0000	17:03 17:03 17:03 17:00	8 30 62 12	925,0000 925,0000 925,0000 925,0000	2 2 2 2	13 12 10 61	921.0000 920.5000 920.0000 919.5000	925.5000 926.0000 926.5000 927.5000	80 61 65 61	1 2 1 2
KGHM	189,6500	17:03	259	190.30	0.16 %	1050	189.6000	189.6500	5197	434	82 353	[+]
KGH	188.40 191.80	171.3000 209.3000	17:01 17:00 17:00 17:00	92 2104 27 123	189,6500 189,6500 189,6500 189,6500	2 1 1 2	757 192 668 4125	189.4500 189.4000 189.3000 189.2500	189.7000 189.7500 189.8000 189.8500	3737 207 3729 10554	3 1 4 3
KGL	10,8000	11:13	1	10.50	-0.92 %	4	10.5000	10.8000	720	0	0	[+]
KGL	10.50 10.80	9.4500 11.5000	09:00 09:00 16:32 16:32	1 1 20 199	10,5000 10,9000 10,8000 10,8000	1 1 2 1	100 777 123 3	10.4000 10.3000 10.2000 10.0000	10.9000 11.0000 11.8000 12.0000	141 85 100 200	1 1 1 1
KINOPOL	17,6000	16:28	200	18.20	-1.95 %	228	17.6000	17.7000	455	20	355	[+]
KPL	16.80 18.20	16.4000 20.0000	16:17 16:17 16:09 16:08	19 31 50 15	17,6000 17,6000 17,6500 17,6000	1 1 1 2	50 545 100 550	17.5000 17.3500 17.3000 17.2000	17.7500 17.9000 17.9500 18.0000	389 500 102 6	3 1 2 2
KLEPSYDRA	7,1600	16:44	550	7.20	-0.56 %	1	7.1600	7.1800	50	11	77	[+]
KLE	7.00 7.20	5.7600 8.6400	16:44 16:34 16:34 16:33	99 996 50 905	7,1400 7,1400 7,1200 7,1400	1 4 6 1	50 705 1641 100	7.0400 7.0200 7.0000 6.9600	7.2000 7.2200 7.2600 7.2800	2540 150 91 170	4 1 3 1
KLON	1,4000	09:29	15	1.40	0.00 %	50	1.3500	1.4000	465	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	10:04 09:40 09:40 09:24	10 15 15 20	1,4000 1,4000 1,4000 1,4000	1 2 1 1	8 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4500 1.4700 1.5000 1.5500	40 40 10040 140	1 1 2 2
KOGENERA	62,9000	17:00	14	64.50	-2.48 %	6	62.9000	63.0000	814	4	263	[+]
KGN	62.90 64.50	58.1000 70.9000	17:00 16:41 16:41 16:40	36 64 21 15	62,9000 62,9000 62,9000 62,9000	3 1 2 1	905 200 225 60	62.8000 62.1000 62.0000 61.7000	63.5000 63.6000 63.7000 63.9000	40 193 9 26	1 1 1 1
KOMPAP	22,6000	14:17	1	22.80	-1.74 %	258	22.6000	22.8000	258	0	6	[+]
KMP	22.60 22.80	20.6000 25.0000	09:56 09:56 09:56 16:22	1 186 56 94	22,6000 22,8000 22,8000 23,0000	1 1 2 1	45 250 351 250	22.4000 22.2000 22.0000 20.0000	23.0000 24.0000 25.0000 25.2000	330 520 355 399	1 2 1 1
KOMPUTRON	5,9600	16:19	231	5.96	-0.67 %	975	5.8200	5.9200	69	7	40	[+]
KOM	5.76 5.98	5.3800 6.5400	16:17 16:17 16:17 16:14	265 645 259 494	5,9600 5,9600 5,9400 5,9400	2 2 2 2	12 10 62 485	5.8000 5.7800 5.7600 5.7200	5.9400 5.9600 5.9800 6.0000	445 1000 62 1007	3 1 2 2
KOOL2PLAY	0,9600	11:38	10	0.00	0.00 %	50	0.8800	0.9580	200	0	0	[+]
K2P	0.00 0.00	0.7680 1.1500	11:11 17:00 09:39 11:29	34 5 10 19	0,8900 0,9600 0,9600 0,9600	1 2 2 1	100 110 1658 25	0.8500 0.8200 0.8000 0.7700	0.9600 0.9680 0.9700 0.9820	4203 985 320 11	3 1 3 1
KORBANK	8,6000	15:50	25	8.90	-3.37 %	25	8.5000	8.6000	9	0	1	[+]
KOR	8.60 8.90	7.1500 10.6000	15:50 09:33 09:07 09:44	66 5 5 3	8,6000 8,9000 8,9000 8,9000	2 1 1 1	55 60 10 10	8.2500 8.2000 8.1000 8.0500	8.9000 9.0000 9.1500 9.2500	232 25 149 2500	1 1 3 1
KPPD	25,0000	13:52	1	25.00	0.81 %	19	25.0000	25.4000	50	0	2	[+]
KPD	25.00 25.00	22.6000 27.4000	13:01 12:11 11:38 09:00	20 20 9 11	25,0000 25,0000 25,0000 25,0000	1 1 1 1	300 50 320 54	24.8000 24.6000 24.4000 24.0000	25.6000 25.8000 26.4000 27.2000	300 45 23 422	1 1 1 3
KRAKCHEM	0,7700	10:51	31	0.77	0.00 %	30	0.7420	0.7700	5399	0	0	[+]
KCH	0.77 0.77	0.6940 0.8460	10:49 17:00 16:07 16:07	229 1 2060 240	0,7700 0,7700 0,7400 0,7400	1 1 1 1	150 116 40 39	0.7400 0.7240 0.7180 0.7140	0.7800 0.7840 0.7900 0.7940	8398 1635 530 14	2 1 1 1
KRKA	890,0000	16:47	1	890.00	0.00 %	30	880.0000	890.0000	8	0	123	[+]
KRK	880.00 890.00	802.0000 978.0000	16:34 16:34 15:48 13:52	5 2 15 5	888,0000 888,0000 880,0000 880,0000	2 1 1 2	2 35 1 6	878.0000 860.0000 856.0000 850.0000	900.0000 908.0000 910.0000 916.0000	4 5 2 2	1 2 1 1
KRUK	462,0000	17:00	23	459.00	0.65 %	3	459.6000	462.0000	262	18	8 396	[+]
KRU	459.00 467.90	413.1000 504.8000	17:00 17:00 17:00 17:00	155 34 5 13	462,0000 462,0000 462,0000 462,0000	1 1 1 1	15 45 98 7	459.2000 459.0000 458.6000 458.5000	462.1000 462.4000 462.6000 462.7000	65 83 20 10	2 2 2 2
KRVITAMIN	10,4500	17:00	1	10.55	-0.95 %	198	10.4000	10.4500	400	2	21	[+]
KVT	10.35 10.55	9.5000 11.6000	14:50 14:17 13:47 13:47	200 869 10 300	10,3500 10,3500 10,3500 10,3500	1 4 2 1	50 4931 327 2	10.3500 10.3000 10.1000 10.0500	10.5000 10.5500 10.6500 10.7000	3 206 3 742	1 2 1 2
KSGAGRO	3,4500	16:17	310	3.55	-1.15 %	90	3.4500	3.4900	2000	9	32	[+]
KSG	3.32 3.56	3.2000 3.9000	14:01 12:39 12:39 12:07	98 145 544 500	3,4900 3,4400 3,5000 3,5000	2 1 2 1	1261 2125 159 6	3.4400 3.4200 3.4000 3.3500	3.5000 3.5700 3.5800 3.5900	2000 396 6 670	1 2 1 2
KUBOTA	15,9000	17:03	253	17.00	-7.29 %	100	15.5500	16.2000	5	3	41	[+]
KUB	15.40 17.00	13.6000 20.4000	17:00 16:48 16:48 16:38	285 2 50 8	15,9000 16,0000 15,9000 15,5000	2 1 1 3	731 300 800 332	15.5000 15.4500 15.4000 15.3000	16.2500 16.4000 16.4500 16.5000	203 50 30 19	1 1 1 1
KUPIEC	1,1500	11:10	79	0.00	0.00 %	100	1.1400	1.1400	277	0	0	[+]
KPC	0.00 0.00	0.9200 1.3800	11:10 11:00 11:00 11:00	1121 877 1050 573	1,1500 1,1500 1,1500 1,1500	1 1 2 1	120 337 1710 10	1.0200 1.0100 1.0000 0.9500	1.1500 1.2500 1.2900 1.3200	3016 16019 1000 4243	4 1 1 2
LABOCANNA	0,2500	15:47	884	0.25	1.21 %	8500	0.2400	0.2480	200	3	1	[+]
LCN	0.25 0.25	0.1980 0.2960	15:47 15:47 15:47 15:47	1000 200 200 200	0,2490 0,2480 0,2470 0,2470	1 1 1 1	1000 3393 43 162	0.2350 0.2340 0.2330 0.2320	0.2500 0.2560 0.2580 0.2590	4116 259 17677 1000	1 1 2 1
LARQ	1,9900	16:02	465	2.05	-2.93 %	4735	1.9900	2.0500	1000	3	6	[+]
LRQ	1.99 2.05	1.8450 2.2500	10:57 09:38 09:38 09:01	1065 1051 283 6	2,0400 2,0000 2,0000 2,0500	1 1 1 1	1100 357 357 1000	1.8800 1.8300 1.7600 1.6900	2.0900 2.1700 2.1800 2.1900	1511 255 700 180	1 1 1 1
LEGIMI	34,0000	15:41	70	34.00	0.00 %	10	34.0000	35.4000	63	0	2	[+]
LEG	34.00 34.00	27.2000 40.8000	17:00 11:59 11:20 11:20	39 50 29 401	34,0000 34,0000 34,0000 34,0000	1 1 1 1	60 1 10 1	33.8000 33.0000 32.0000 30.8000	36.0000 36.5000 36.6000 37.0000	60 47 50 64	1 1 1 2
LENA	2,8000	17:00	31	2.81	-0.36 %	4545	2.7900	2.8000	5469	1	3	[+]
LEN	2.79 2.81	2.5300 3.0900	13:11 10:57 10:45 10:17	20 16 336 300	2,7900 2,8000 2,7900 2,7900	2 2 4 2	1028 589 2545 2010	2.7800 2.7700 2.7600 2.7500	2.8100 2.8200 2.8300 2.8400	1253 767 1500 585	2 1 1 1
LENTEX	7,3000	13:54	1	7.16	-0.27 %	260	7.2400	7.2800	250	1	5	[+]
LTX	7.14 7.30	6.4600 7.8600	13:54 13:54 12:34 11:49	2 71 410 200	7,2800 7,2600 7,1800 7,1600	2 1 3 2	110 300 592 302	7.1800 7.1600 7.1400 7.1200	7.3000 7.3200 7.4200 7.4600	33 372 500 1249	2 1 1 2
LESS	0,2490	17:00	4690	0.25	0.40 %	13700	0.2400	0.2490	16564	46	11	[+]
LES	0.24 0.25	0.2250 0.2730	17:00 17:00 17:00 16:48	4100 1150 60 1000	0,2490 0,2490 0,2490 0,2470	1 1 2 2	11395 4250 1095 18097	0.2380 0.2350 0.2340 0.2330	0.2500 0.2520 0.2540 0.2550	31910 2000 23463 118132	2 1 2 4
LETUS	1,0900	11:02	436	1.09	0.00 %	1000	1.0000	1.0900	164	1	1	[+]
LET	1.09 1.09	0.8750 1.3000	11:02 17:00 10:46 10:18	476 45 5 2	1,0900 1,0900 1,0900 1,0900	2 1 1 1	2142 690 1000 1100	0.9600 0.9200 0.9100 0.8900	1.1000 1.1100 1.2000 1.2100	1000 1149 834 655	1 2 1 2
LEXBONO	0,1300	16:34	4	0.12	8.33 %	5302	0.1180	0.1280	7490	101	12	[+]
LXB	0.12 0.13	0.0970 0.1450	16:34 16:33 16:33 16:27	30008 2 30008 3000	0,1290 0,1180 0,1190 0,1200	1 1 1 1	5000 5371 2000 2000	0.1170 0.1150 0.1140 0.1130	0.1290 0.1310 0.1360 0.1370	9823 7000 5000 5499	1 2 1 1
LGTRADE	2,5800	11:48	1322	2.90	-4.44 %	100	2.6000	2.7200	371	4	10	[+]
LGT	2.58 2.90	2.3200 3.4800	11:47 11:46 11:44 11:44	178 822 1178 371	2,5800 2,7000 2,7000 2,7000	1 1 1 1	370 394 20 1000	2.5800 2.5400 2.5000 2.4800	2.9000 3.0000 3.1600 3.3600	351 1178 770 1500	1 1 2 1
LIBET	1,4900	14:57	4000	1.53	0.00 %	4300	1.4500	1.4900	5429	5	7	[+]
LBT	1.45 1.53	1.3800 1.6800	14:42 09:06 09:00 09:04	300 400 7 134	1,4500 1,4500 1,5300 1,4900	3 1 1 1	2051 7500 335 335	1.4000 1.3950 1.3600 1.3550	1.4950 1.5350 1.5400 1.5500	6790 1000 5325 15	1 1 2 1
LMGAMES	0,9000	15:00	124	0.90	-2.17 %	11	PKC	0.8900	2376	2	1	[+]
LMG	0.90 0.90	0.7200 1.0800	15:00 11:01 11:01 11:26	1500 1010 189 1	0,9000 0,9200 0,9200 0,9200	1 1 1 1	1210 1000 12 78	0.8900 0.8800 0.8700 0.8600	0.9000 0.9100 0.9300 0.9600	1376 3035 800 200	1 2 2 1
LOKATYBUD	0,9000	15:00	50	0.90	4.65 %	55	0.8700	0.9350	699	0	0	[+]
LBD	0.90 0.90	0.7200 1.0800	15:00 15:00 15:00 15:00	50 285 98 2	0,9000 0,8600 0,8600 0,8600	1 1 1 1	50 100 100 200	0.8000 0.7600 0.7000 0.6400	0.9400 0.9800 0.9900 1.0700	50 100 398 50	1 1 1 1
LOKUM	23,5000	14:21	4	23.40	-0.42 %	42	23.0000	23.5000	7	0	4	[+]
LKD	22.90 23.50	21.1000 25.7000	13:19 11:20 11:19 11:17	27 69 69 12	23,0000 22,9000 23,0000 23,4000	2 1 2 2	25 23 48 92	22.7000 22.6000 22.5000 22.4000	23.6000 23.8000 24.0000 24.2000	104 838 120 225	1 3 1 1
LPP	17 245,0000	17:03	1	18,000.00	-2.71 %	197	17245.0000	17300.0000	9	5	78 683	[+]
LPP	17,000.00 18,200.00	16200.0000 19800.0000	17:00 17:00 17:00 17:00	1 1 1 1	17 245,0000 17 245,0000 17 245,0000 17 245,0000	1 2 1 2	1 12 3 3	17240.0000 17230.0000 17225.0000 17220.0000	17310.0000 17335.0000 17345.0000 17350.0000	1 23 6 3	1 1 1 2
LSISOFT	28,0000	12:21	280	28.00	-0.71 %	1520	28.0000	28.4000	581	1	27	[+]
LSI	28.00 28.00	25.2000 30.8000	11:04 11:04 10:54 10:54	244 56 127 270	28,0000 28,0000 28,0000 28,0000	1 1 1 1	20 280 20 321	27.8000 27.4000 27.2000 27.0000	28.6000 28.8000 29.6000 29.8000	285 547 633 100	2 2 3 1
LTGAMES	8,8800	14:10	80	8.38	5.97 %	20	8.4000	8.8600	300	6	49	[+]
LTM	8.36 8.88	6.7200 10.0500	14:10 14:10 14:10 11:37	4150 200 20 5	8,8800 8,8600 8,8600 8,8800	1 1 2 1	80 20 168 500	8.3600 8.3000 8.2000 8.1800	8.8800 8.9000 9.0000 9.1000	120 460 520 980	1 1 2 2
LUBAWA	9,9050	17:02	50	10.34	-3.65 %	3641	9.9050	9.9200	87	314	3 154	[+]
LBW	9.86 10.34	9.3100 11.3700	17:01 17:01 17:00 17:00	49 2000 110 200	9,9050 9,9050 9,9050 9,9050	4 1 7 1	4588 220 6384 100	9.9000 9.8850 9.8800 9.8750	9.9350 9.9400 9.9500 9.9900	18 1000 18 180	2 1 2 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	3,6000	17:01	550	3.60	-1.64 %	2000	3.5000	3.6000	606	1	3	[+]
LUG	3.60 3.60	2.8800 4.3200	15:19 09:25 09:11 09:11	150 700 435 900	3,6000 3,6600 3,6000 3,6000	1 1 1 0	500 229 560 0	3.4600 3.0000 2.8800 0.0000	3.6600 3.7600 4.3200 4.4800	1445 700 198 150	1 1 1 1
LUKARDI	0,4200	15:00	25	0.00	0.00 %	25	0.4200	0.4700	1064	0	0	[+]
LUK	0.00 0.00	0.3360 0.5000	15:00 15:12 15:12 11:00	702 25 999 1	0,4200 0,4200 0,4200 0,4200	1 1 1 1	1270 1024 1352 3034	0.3960 0.3900 0.3700 0.3320	0.4980 0.5000 0.5100 0.5700	1567 4749 2621 7185	1 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.6000	129	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	15.5000 26.0000 30.0000 32.0000	50 7 4 719	1 1 1 1
MABION	8,0200	17:03	115	8.14	-1.23 %	2	8.0100	8.0200	658	21	168	[+]
MAB	7.94 8.20	7.3300 8.9500	17:03 17:00 17:00 17:00	388 160 450 1	8,0200 8,0200 8,0200 8,0200	7 1 1 6	694 150 2 5434	8.0000 7.9900 7.9700 7.9600	8.0700 8.0800 8.0900 8.1000	502 502 1087 2422	2 2 4 2
MADKOM	2,6600	16:19	200	2.54	0.76 %	616	2.4600	2.6400	1155	5	12	[+]
MAD	2.44 2.66	2.0400 3.0400	16:11 16:11 16:11 16:11	756 1155 250 5	2,4400 2,4600 2,5000 2,5200	1 1 1 1	294 300 299 1000	2.4400 2.2600 2.2400 2.2200	2.6600 2.6800 2.7000 2.7200	8575 780 371 655	1 1 1 1
MADMIND	0,9980	16:33	10	0.92	8.48 %	1000	0.9500	0.9980	490	13	12	[+]
MMS	0.89 1.00	0.7380 1.1050	16:27 15:51 15:51 15:51	1000 141 100 59	0,9900 1,0000 0,9980 0,9980	1 1 1 3	600 1 1000 2911	0.9240 0.9220 0.9040 0.9000	1.0000 1.0100 1.0200 1.0300	877 100 200 1000	2 1 1 1
MAKARONPL	22,6000	17:00	10	22.95	-2.80 %	80	22.5000	22.6000	10	11	254	[+]
MAK	22.20 23.10	20.7000 25.2000	17:00 17:00 16:41 16:37	52 38 6 20	22,6000 22,6000 22,6000 22,5500	2 2 3 3	100 133 133 151	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.8000 22.8500	700 101 20 20	2 1 1 1
MAKOLAB	5,7000	15:41	5	0.00	0.00 %	22	5.4000	5.6000	380	0	0	[+]
MLB	0.00 0.00	4.5600 6.8000	11:50 09:56 09:00 09:00	159 30 25 5	5,5000 5,6000 5,7000 5,7000	1 1 1 2	189 208 100 658	5.3500 5.3000 5.1500 5.1000	5.7000 5.8000 5.9000 6.0000	457 3930 1974 1433	2 1 3 3
MANGATA	59,0000	15:44	10	60.00	-1.67 %	110	59.0000	60.4000	85	1	56	[+]
MGT	58.80 60.80	54.0000 66.0000	15:44 15:44 15:44 14:50	34 8 5 3	59,2000 59,8000 60,0000 60,0000	1 1 3 1	40 10 93 17	58.8000 58.6000 58.4000 58.2000	60.6000 60.8000 61.0000 61.2000	74 326 106 40	2 3 3 1
MARVIPOL	7,7800	16:49	370	7.96	-1.77 %	649	7.7600	7.8400	3029	5	36	[+]
MVP	7.78 7.96	7.1800 8.7400	16:37 16:23 16:17 16:08	200 217 222 4	7,7800 7,8000 7,8400 7,8400	2 1 2 2	1505 289 413 350	7.7400 7.7200 7.7000 7.6600	7.9000 7.9200 7.9600 7.9800	23 262 130 179	2 1 1 2
MAXCOM	5,3000	14:26	2	5.30	0.00 %	2	5.2000	5.2800	8	1	5	[+]
MXC	5.20 5.30	4.7700 5.8200	14:25 13:47 13:47 13:47	672 47 10 2	5,2000 5,2000 5,2000 5,2000	2 2 4 3	6 4 312 53	5.1800 5.1600 5.1400 5.1200	5.3000 5.3200 5.3400 5.3600	358 229 4 6	3 3 2 2
MAXIPIZZA	0,4520	11:29	300	0.45	0.00 %	260	0.3800	0.4480	3393	0	0	[+]
MXP	0.45 0.45	0.3620 0.5400	16:17 16:17 16:17 16:23	50 60 90 940	0,4520 0,4360 0,4280 0,3780	1 1 1 1	3000 2155 150 1998	0.3780 0.3620 0.3500 0.3360	0.4520 0.4900 0.5000 0.5300	3000 3000 5150 1398	1 1 2 1
MBANK	1 024,5000	17:04	10	1,002.00	2.45 %	5	1016.0000	1025.5000	122	16	16 264	[+]
MBK	1,002.00 1,031.00	901.8000 1102.0000	17:03 17:03 17:02 17:01	10 10 20 500	1 024,5000 1 024,5000 1 024,5000 1 024,5000	2 1 1 1	124 204 121 49	1011.0000 1010.0000 1009.5000 1009.0000	1026.0000 1027.0000 1027.5000 1028.0000	85 123 87 124	2 3 1 2
MBFGROUP	5,9800	16:37	40	5.86	2.05 %	500	5.9400	5.9800	240	3	17	[+]
MBF	5.76 6.00	4.6900 7.0200	16:26 16:26 16:26 16:26	1 1 1 1	5,9800 5,9400 5,9200 5,9000	1 4 1 1	190 248 1000 300	5.7800 5.7600 5.6000 5.5400	6.0000 6.1000 6.1600 6.1800	1310 435 300 373	3 3 1 2
MBWS	12,0000	09:55	15	0.00	0.00 %	6	10.0000	13.0000	28	0	0	[+]
MBW	0.00 0.00	10.8000 13.2000	15:57 13:03 16:32 09:01	29 10 31 20	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.6000 18.6000 19.0000 19.6000	220 150 140 140	1 1 1 1
MCI	29,5000	17:00	10	29.90	-1.01 %	217	29.5000	29.8000	402	4	111	[+]
MCI	29.40 29.90	27.0000 32.8000	16:49 16:49 16:42 16:11	60 12 1 13	29,8000 29,7000 29,7000 29,5000	1 1 2 2	50 1 329 300	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.1000 30.2000	375 764 397 597	2 6 2 3
MDIENERGIA	0,9720	12:44	509	0.95	2.10 %	38	0.9640	0.9700	500	6	6	[+]
MDI	0.95 1.04	0.8560 1.0450	12:44 12:33 12:17 12:16	1 98 462 38	0,9720 0,9720 0,9720 0,9740	1 1 1 1	30 30 30 30	0.9620 0.9520 0.9440 0.9380	0.9720 0.9800 0.9860 0.9920	490 38 38 999	1 1 1 1
MEDAPP	0,1695	16:49	2500	0.16	4.31 %	480	0.1600	0.1695	12500	191	31	[+]
MDA	0.15 0.17	0.1280 0.1920	16:48 16:48 16:48 16:48	5000 15480 4520 4392	0,1700 0,1700 0,1700 0,1625	1 1 1 2	2704 3000 20000 2810	0.1560 0.1550 0.1545 0.1540	0.1700 0.1725 0.1730 0.1750	16934 2374 18568 3680	1 1 2 1
MEDCAMP	0,8150	14:33	1434	0.83	2.52 %	491	0.7950	0.8200	2100	1	1	[+]
MDP	0.82 0.83	0.6650 0.9950	09:00 16:09 10:23 10:11	30 9 87 2479	0,8300 0,7950 0,8250 0,8250	1 1 1 1	100 13 746 1316	0.7900 0.7850 0.7700 0.7600	0.8300 0.8400 0.8700 0.8800	3136 1191 1500 2535	2 1 1 3
MEDICALG	31,4000	17:00	93	32.00	-1.72 %	2600	31.0000	31.7000	700	57	1 755	[+]
MDG	30.45 32.00	28.8000 35.2000	17:00 17:00 17:00 16:49	14 11 11 50	31,4000 31,4000 31,4000 31,2000	1 2 3 1	3 51 201 90	30.9000 30.8000 30.7500 30.7000	31.7500 31.8000 31.8500 31.9500	200 225 260 1418	1 1 3 4
MEDICOBIO	0,5160	15:40	33	0.52	-0.77 %	400	0.4980	0.5100	750	22	11	[+]
MDB	0.50 0.52	0.4150 0.6200	15:40 15:39 15:35 15:35	78 222 1000 200	0,5120 0,5120 0,5000 0,5000	2 1 1 1	1000 500 740 1000	0.4970 0.4960 0.4950 0.4910	0.5120 0.5140 0.5160 0.5180	899 999 245 1250	1 1 1 2
MEDINICE	11,5000	17:00	170	11.24	0.35 %	157	11.4000	11.5000	225	23	261	[+]
ICE	11.18 11.88	10.1200 12.3600	16:48 16:47 16:43 16:43	5 225 200 200	11,5000 11,4200 11,4200 11,4200	1 1 1 2	250 400 1000 210	11.3000 11.2800 11.2600 11.2400	11.6000 11.8400 11.8800 11.9600	325 100 290 200	2 1 2 1
MEDTECH	0,2600	11:00	5	0.26	-0.76 %	2581	0.2340	0.2600	7365	0	0	[+]
MDT	0.26 0.26	0.2080 0.3120	11:00 11:00 11:00 11:00	1000 5796 7194 160	0,2620 0,2620 0,2620 0,2620	1 1 1 1	2518 3024 15 1000	0.2300 0.2120 0.2100 0.2060	0.2620 0.2640 0.2680 0.2700	17169 3000 13447 14401	2 1 1 3
MEGAPIXEL	2,0400	15:08	10	2.04	0.00 %	20	2.0000	2.0400	390	0	0	[+]
MPS	2.04 2.04	1.6400 2.4400	15:00 15:00 15:00 15:00	573 227 25 25	2,0400 2,0400 2,0400 2,0400	1 1 1 1	290 10 25 15	1.9800 1.9400 1.9200 1.9000	2.1000 2.2200 2.3400 2.5400	20 119 111 3418	1 1 1 1
MENNICA	35,0000	16:41	30	35.20	-0.28 %	74	34.6000	35.0000	1021	2	82	[+]
MNC	34.60 35.20	31.7000 38.7000	16:28 16:28 16:00 15:11	9 50 300 1	34,9000 34,9000 35,0000 35,0000	1 3 1 1	50 475 51 50	34.3000 34.2000 34.1000 34.0000	35.1000 35.2000 35.3000 35.5000	138 231 100 860	2 4 1 1
MENNICASK	74,8000	16:49	3	74.00	1.08 %	8	74.4000	75.0000	31	1	57	[+]
MNS	72.40 75.80	59.2000 88.8000	16:20 16:18 16:15 15:43	4 20 10 9	74,4000 75,0000 75,0000 75,0000	1 1 1 3	85 10 30 185	73.0000 72.4000 72.2000 72.0000	75.6000 75.8000 76.0000 76.4000	35 81 87 271	1 2 2 1
MENTZEN	35,0500	14:45	3	34.85	0.29 %	11	35.0500	35.2000	4	0	3	[+]
XDD	34.85 35.65	27.9000 41.8000	14:31 14:31 14:31 14:31	1 5 5 4	35,6500 35,6000 35,5500 35,5000	1 1 2 1	5 5 10 6	35.0000 34.9500 34.9000 34.8500	35.6000 35.6500 35.7000 35.7500	5 17 87 5	1 3 2 1
MERA	1,2400	13:56	30	1.24	0.00 %	253	1.2400	1.2600	1856	0	0	[+]
MER	1.24 1.24	0.9950 1.4800	09:00 09:00 09:47 09:07	10 10 10 10	1,2400 1,2400 1,2400 1,2400	2 2 1 1	698 233 1490 200	1.2300 1.2100 1.2000 1.1800	1.3000 1.3200 1.3500 1.3600	70 147 20 20	2 3 1 1
MERCATOR	39,8500	17:01	346	39.90	-0.37 %	111	39.8500	40.0000	100	9	353	[+]
MRC	39.70 40.40	35.9500 43.8500	17:00 17:00 16:49 16:49	7 1 1 1	39,8500 39,8500 40,1000 40,0500	1 3 2 5	10 232 42 348	39.7500 39.7000 39.6500 39.6000	40.0500 40.1000 40.1500 40.2000	1 1051 50 100	1 4 2 1
MERCOR	22,7000	16:21	2	22.90	-0.44 %	318	22.6000	22.7000	120	1	34	[+]
MCR	22.60 22.90	20.7000 25.1000	15:30 15:30 15:26 15:21	13 6 5 69	22,6000 22,6000 22,8000 22,6000	5 1 3 1	973 50 1006 10	22.5000 22.3000 22.0000 21.9000	22.8000 23.0000 23.1000 23.2000	186 361 390 1	2 3 1 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	117168	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1700	2500 4000 5000 85229	1 1 1 4
MEXPOLSKA	3,5700	09:00	2	3.57	2.00 %	10	3.4500	3.5000	1047	0	0	[+]
MEX	3.57 3.57	3.2200 3.9200	09:00 09:00 09:00 09:00	2 2 2 2	3,5700 3,5700 3,5700 3,5700	1 1 1 1	1000 600 90 15	3.4200 3.4100 3.4000 3.3000	3.5700 3.6000 3.6300 3.6500	10135 3000 1561 3500	4 1 2 1
MFO	37,0000	16:25	1	38.00	0.27 %	200	36.2000	37.0000	268	2	65	[+]
MFO	36.00 38.00	34.2000 41.8000	16:25 16:25 14:40 14:40	2 11 3 10	37,0000 36,9000 36,9000 36,9000	1 2 1 1	3 419 280 60	36.1000 36.0000 35.8000 35.5000	37.8000 37.9000 38.0000 38.4000	40 10 300 70	1 1 2 1
MGAMES	4,7200	09:58	53	0.00	0.00 %	110	4.7200	4.9800	53	0	0	[+]
MGS	0.00 0.00	3.7800 5.6600	11:34 11:33 13:46 12:57	53 47 50 193	4,6600 4,9000 5,0000 4,9000	1 1 1 1	215 400 300 300	4.6600 4.5200 4.5000 4.1000	5.0000 5.1000 5.1600 5.3000	200 156 150 191	1 1 1 1
MILISYS	0,4820	17:00	86	0.43	6.40 %	34	0.4820	0.4990	1100	1 294	663	[+]
MLM	0.41 0.58	0.4150 0.6200	17:00 17:00 17:00 17:00	4214 786 1714 1286	0,4820 0,4820 0,4820 0,4820	2 1 2 1	24523 28 6250 28	0.4800 0.4770 0.4740 0.4730	0.5020 0.5060 0.5080 0.5120	30 3740 27 14363	1 1 1 2
MILKILAND	1,8200	16:48	10	1.82	-1.62 %	8442	1.8000	1.8200	4027	25	45	[+]
MLK	1.79 1.85	1.6400 2.0000	16:47 16:30 15:49 15:45	300 250 10 7	1,8000 1,8200 1,8200 1,8000	1 2 1 2	100 1509 825 112	1.7950 1.7900 1.7850 1.7800	1.8300 1.8500 1.8600 1.8650	5000 4847 3512 7111	1 4 2 4
MILKPOL	0,8200	11:00	111	0.00	0.00 %	2500	0.3920	0.8000	4818	0	0	[+]
MLP	0.00 0.00	0.6600 0.9800	11:00 11:42 11:00 11:00	364 657 3000 2866	0,8100 0,7700 0,7700 0,7100	1 1 0 0	400 3469 0 0	0.3700 0.3600 0.0000 0.0000	0.8200 0.8300 0.8650 0.9800	1200 6000 1700 400	2 1 1 1
MILLENNIUM	15,7800	17:01	850	15.60	0.96 %	243	15.7700	15.7800	22584	391	6 180	[+]
MIL	15.60 15.98	14.0400 17.1600	17:00 17:00 17:00 17:00	344 699 344 7	15,7800 15,7800 15,7800 15,7800	1 1 1 2	271 138 905 434	15.7600 15.7500 15.7400 15.7300	15.7900 15.8000 15.8200 15.8400	130 2173 1957 48360	1 2 2 6
MILTON	0,8450	15:58	20	0.90	-5.06 %	1400	0.8100	0.8400	500	27	22	[+]
MTN	0.80 0.90	0.7200 1.0700	13:47 13:47 13:47 13:47	100 3300 578 1200	0,8850 0,8000 0,8000 0,8000	1 1 3 2	2400 2000 8033 5100	0.8050 0.8000 0.7900 0.7850	0.8450 0.8500 0.8700 0.8800	780 2000 1800 500	1 1 1 1
MINERAL	1,0300	14:01	126	0.00	0.00 %	390	0.9550	1.0300	845	0	0	[+]
MND	0.00 0.00	0.8250 1.2300	14:01 14:01 14:01 14:00	31 298 500 55	1,0200 1,0200 1,0000 0,9900	1 1 1 1	1053 4000 748 6500	0.9500 0.9000 0.8650 0.8600	1.1000 1.2400 1.2500 1.2800	910 1369 1399 648	1 1 1 1
MIRACULUM	0,7700	14:53	15	0.77	0.00 %	1015	0.7480	0.7700	7008	0	0	[+]
MIR	0.77 0.77	0.6940 0.8460	09:25 12:53 09:00 17:00	10 35 250 10	0,7700 0,7700 0,7480 0,7700	1 1 2 1	5000 340 10200 1000	0.7460 0.7440 0.7340 0.7320	0.7720 0.7800 0.7840 0.7900	2610 2000 7000 1500	1 1 1 1
MIRBUD	13,7800	17:00	9	14.05	-1.92 %	279	13.7800	13.8100	780	184	2 570	[+]
MRB	13.73 14.17	12.6500 15.4500	17:00 17:00 17:00 17:00	23 18 4 2	13,7800 13,7800 13,7800 13,7800	1 1 3 4	3 3 658 370	13.7700 13.7500 13.7400 13.7300	13.8200 13.8500 13.8700 13.8800	120 3072 10 1164	1 1 1 1
MLPGROUP	80,0000	15:22	32	81.40	-0.99 %	27	79.6000	80.8000	3	0	7	[+]
MLG	80.00 81.40	73.4000 89.4000	15:22 15:22 12:59 10:44	3 1 7 10	80,2000 80,4000 80,0000 80,0000	2 2 1 2	166 87 1 70	79.4000 79.0000 78.6000 78.2000	81.4000 81.6000 81.8000 82.0000	17 372 98 106	2 1 1 2
MLSYSTEM	16,3000	17:00	40	16.78	-2.98 %	98	16.2600	16.3000	56	7	111	[+]
MLS	16.26 16.78	15.1200 18.4400	17:00 17:00 17:00 17:00	65 2 93 7	16,3000 16,3000 16,3000 16,3000	1 4 1 2	200 2788 3 6	16.2400 16.2000 16.1800 16.1400	16.4400 16.4600 16.5000 16.5600	126 1192 1027 2	1 1 3 1
MMCPL	11,5000	15:07	88	0.00	0.00 %	2	11.1000	11.5000	131	0	0	[+]
MMC	0.00 0.00	9.2000 13.8000	10:41 10:41 10:36 10:36	3 47 7 43	12,3000 12,3000 12,3000 12,2000	1 1 1 2	94 21 10 133	10.7000 10.0000 9.5000 9.3000	12.2000 12.3000 12.6000 12.8000	59 216 340 150	1 2 2 2
MOBRUK	294,0000	17:00	1	297.00	-0.68 %	6	292.0000	294.0000	2	2	468	[+]
MBR	292.00 297.00	267.5000 326.5000	17:00 17:00 17:00 17:00	1 2 20 9	294,0000 294,0000 294,0000 294,0000	6 6 8 26	101 204 42 314	291.5000 291.0000 290.5000 290.0000	294.5000 295.0000 295.5000 296.0000	119 73 6 43	6 6 2 5
MOJ	1,4400	09:01	10	0.00	0.00 %	8954	1.3500	1.4300	2000	0	0	[+]
MOJ	0.00 0.00	1.3000 1.5800	10:53 10:29 10:29 10:28	400 1000 98 102	1,4200 1,4200 1,3500 1,3600	2 1 1 0	1947 45 1000 0	1.2900 1.2000 1.1700 0.0000	1.4400 1.4500 1.4600 1.4800	6419 6500 720 760	1 2 1 1
MOL	32,5000	17:00	30	32.84	1.37 %	371	32.2000	32.5000	573	2	77	[+]
MOL	32.00 32.84	29.5600 36.1200	16:44 16:44 16:21 16:21	16 33 27 2	32,2000 32,2000 32,0000 32,1000	1 1 1 1	538 10 6 4	32.0000 31.9000 31.7800 31.5800	32.8400 32.9000 33.0000 33.0200	964 150 798 35	1 3 10 1
MOLECURE	6,1200	16:48	42	6.12	0.49 %	1695	6.0300	6.1100	300	30	185	[+]
MOC	6.00 6.19	5.5100 6.7300	16:45 16:45 16:26 16:26	73 30 79 3	6,1100 6,0400 6,1100 6,1000	2 3 2 1	2346 3199 5040 170	6.0200 6.0100 6.0000 5.9900	6.1200 6.1400 6.1500 6.1600	1158 297 610 300	2 2 2 1
MONNARI	5,0600	13:37	274	0.00	0.00 %	22	5.1000	5.1200	400	0	0	[+]
MON	0.00 0.00	4.5600 5.5600	13:37 13:37 13:33 13:31	3 20 6 400	5,0600 5,0800 5,2000 5,1400	2 2 1 1	260 481 400 1649	5.0800 5.0600 5.0400 5.0200	5.1400 5.1600 5.1800 5.2000	5000 1000 2 506	1 1 1 2
MOONLIT	0,3440	15:01	109	0.34	0.00 %	4000	0.3000	0.3440	16687	3	1	[+]
MLT	0.34 0.34	0.2760 0.4120	15:01 15:00 15:00 11:00	2791 5 4 2659	0,3440 0,3440 0,3440 0,3100	1 1 1 0	2498 1000 2000 0	0.2500 0.2100 0.1520 0.0000	0.3500 0.3600 0.3800 0.4400	3997 5000 3000 2561	1 1 1 1
MOSTALPLC	15,3000	16:16	450	15.80	-0.65 %	225	15.2500	15.4500	19	1	19	[+]
MSP	15.25 15.80	14.2500 17.3500	16:13 14:19 13:05 13:05	450 30 92 8	15,3000 15,2500 15,2500 15,2500	3 1 2 1	320 198 286 400	15.1000 15.0500 15.0000 14.9000	15.6000 15.6500 15.8000 15.8500	140 197 800 200	3 2 1 2
MOSTALWAR	7,1400	17:00	5	7.16	-0.28 %	154	7.0800	7.1400	75	3	21	[+]
MSW	7.08 7.22	6.4600 7.8600	16:28 16:28 16:28 16:27	57 158 90 10	7,0800 7,0800 7,1000 7,1000	3 4 4 4	672 819 3776 536	7.0600 7.0400 7.0200 7.0000	7.1600 7.1800 7.2000 7.2200	397 422 341 631	2 2 2 2
MOSTALZAB	6,6400	17:00	500	6.70	-0.75 %	300	6.5800	6.6400	2088	34	225	[+]
MSZ	6.56 6.70	6.0300 7.3700	17:00 16:41 16:41 16:40	6 111 69 320	6,6400 6,6400 6,6400 6,6300	3 1 1 2	965 500 400 430	6.5600 6.5500 6.5400 6.5300	6.6500 6.6700 6.6800 6.6900	721 900 2201 1	1 1 3 1
MOVIEGAMES	11,2200	16:47	10	11.22	-2.26 %	67	11.1800	11.2200	1	4	50	[+]
MOV	11.08 11.48	10.1000 12.3400	16:47 16:45 15:51 15:22	25 24 1 7	11,2200 11,1800 11,1800 11,1800	2 3 1 1	200 660 100 250	11.1000 11.0800 11.0600 11.0400	11.2400 11.3000 11.3200 11.3400	1417 1 632 11	1 1 1 3
MPAY	0,3035	16:49	1863	0.30	-0.49 %	7000	0.2965	0.3040	685	67	20	[+]
MPY	0.29 0.31	0.2405 0.3605	16:44 14:59 14:59 14:59	67 19 159 22	0,3035 0,3040 0,3010 0,3010	2 2 1 1	12508 4040 78 7000	0.2960 0.2930 0.2920 0.2915	0.3085 0.3090 0.3100 0.3140	7000 9000 20700 14515	1 1 3 1
MPLVERBUM	11,2000	09:00	4	11.20	0.00 %	20	9.3000	11.2000	143	0	0	[+]
VER	11.20 11.20	9.0000 13.4000	16:27 15:40 15:40 09:00	1 1 3 2	11,2000 9,6500 9,6000 11,2000	1 1 2 1	30 15 29 2	9.1000 9.0500 9.0000 8.8500	11.9000 12.0000 12.4000 12.7000	190 102 39 180	2 2 1 1
MSM	3,8500	17:00	1	3.72	3.49 %	542	3.7000	3.8500	95	1	2	[+]
MSM	3.72 3.85	2.9800 4.4600	14:47 16:32 14:12 12:42	539 1 500 351	3,7200 3,7200 3,5700 3,5800	2 1 1 1	687 557 70 1423	3.5700 3.5600 3.5500 3.5000	3.8800 4.0900 4.1000 4.3300	516 176 176 182	1 1 1 1
MURAPOL	39,1000	17:00	3	38.45	1.69 %	260	39.0500	39.1000	697	22	861	[+]
MUR	38.20 39.10	34.6500 42.2500	17:00 17:00 17:00 16:42	69 28 20 7	39,1000 39,1000 39,1000 38,7500	1 1 1 2	133 164 164 264	38.7500 38.5000 38.4500 38.4000	39.1500 39.2000 39.3000 39.3500	600 182 231 45	1 2 4 1
MUZA	10,2500	16:29	100	10.25	0.99 %	108	10.1500	10.2500	732	0	1	[+]
MZA	10.25 10.25	9.2400 11.2500	14:55 09:00 09:00 09:12	10 1 2 20	10,1500 10,1000 10,1000 10,2500	1 1 1 1	110 5 101 766	10.1000 10.0000 9.9000 9.8000	10.9000 11.2000 11.2500 11.8000	513 803 72 53	1 2 1 1
MWTRADE	3,4200	09:34	350	3.42	-4.47 %	53	3.4200	3.5800	698	0	1	[+]
MWT	3.42 3.42	3.0800 3.7600	09:53 09:52 09:52 09:00	300 187 113 265	3,5800 3,4000 3,4000 3,4000	1 2 1 2	378 1028 1000 1009	3.4000 3.3800 3.2000 3.1400	3.6000 3.6400 3.6600 3.7000	1134 1 1019 1	1 1 1 1
NANOGROUP	2,4750	16:46	7	2.50	-0.80 %	184	2.4300	2.4700	2056	6	16	[+]
NNG	2.44 2.50	2.2500 2.7500	16:44 16:44 16:44 16:44	590 1000 100 134	2,4350 2,4400 2,4400 2,4400	2 1 2 1	1036 500 1200 42	2.4250 2.4200 2.4050 2.3950	2.4750 2.4800 2.4850 2.4900	927 2000 329 2930	1 1 2 3
NEPTIS	14,2000	16:13	8	14.40	-0.70 %	615	14.1000	14.6000	557	0	4	[+]
YAN	14.20 14.40	13.0000 15.8000	16:13 16:06 16:06 16:06	29 71 45 5	14,3000 14,3000 14,3000 14,3000	1 1 1 1	20 10 8 6	13.8000 13.7000 13.5000 12.7000	14.7000 14.8000 14.9000 15.0000	335 160 1200 410	1 2 3 2
NESTMEDIC	0,7300	17:00	1	0.76	-1.35 %	4070	0.7050	0.7300	2229	28	20	[+]
NST	0.71 0.76	0.6050 0.9050	17:00 16:11 16:11 16:10	26 15 26 1	0,7300 0,7050 0,7050 0,7300	3 1 1 2	3480 25 2197 1600	0.7000 0.6900 0.6850 0.6800	0.7350 0.7400 0.7500 0.7550	2763 9845 10279 1800	1 1 5 1
NEUCA	801,0000	17:01	3	792.00	1.39 %	4	801.0000	802.0000	13	2	1 297	[+]
NEU	789.00 801.00	713.0000 871.0000	17:01 17:00 17:00 17:00	2 1 1 2	801,0000 801,0000 801,0000 801,0000	1 1 3 1	1 22 80 15	800.0000 795.0000 790.0000 789.0000	803.0000 804.0000 805.0000 806.0000	31 1 150 6	2 1 3 1
NEWAG	94,0000	17:00	35	95.00	-1.05 %	1131	94.0000	94.2000	50	9	874	[+]
NWG	91.70 95.00	85.5000 104.4000	17:00 17:00 17:00 17:00	21 356 31 4	94,0000 94,0000 94,0000 94,0000	1 1 1 1	55 55 55 55	93.7000 93.6000 93.5000 93.4000	94.9000 95.0000 95.4000 95.5000	245 563 106 55	2 3 2 1
NEXITY	2,2000	13:06	6	2.20	0.00 %	50	2.0800	2.2000	975	0	0	[+]
NXG	2.16 2.20	1.9800 2.4200	09:01 09:00 14:01 12:53	5 5 5 5	2,1600 2,2000 2,2000 2,1600	1 3 1 2	200 150 100 106	2.0600 2.0400 2.0000 1.9200	2.2200 2.2800 2.3000 2.3200	569 200 200 200	1 1 1 1
NOCTILUCA	94,0000	17:00	3	94.80	-1.05 %	5	93.8000	94.0000	79	1	85	[+]
NCL	93.00 94.80	85.4000 104.0000	17:00 16:22 16:22 16:05	1 11 5 1	94,0000 94,0000 94,0000 93,6000	3 2 4 1	7 15 320 100	93.4000 93.2000 93.0000 92.6000	94.2000 94.8000 95.8000 96.0000	28 8 18 235	3 1 1 3
NOOBZ	17,6000	15:31	30	17.70	-0.56 %	10	17.1000	17.6000	10	0	1	[+]
NOB	17.40 17.70	14.2000 21.2000	15:22 15:20 09:00 16:34	1 10 10 2	17,4000 17,7000 17,7000 17,7000	1 2 1 3	305 70 20 134	17.0000 16.7000 16.6000 16.4000	17.7000 17.9000 18.0000 18.3000	50 35 50 50	1 1 1 1
NOTORIA	9,6000	11:45	2	0.00	0.00 %	31	9.4000	9.6000	133	0	0	[+]
NTS	0.00 0.00	7.7000 11.5000	14:25 11:07 09:11 09:10	50 11 36 54	9,6000 9,6000 9,2500 9,3000	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	9.7000 10.1000 11.0000 12.1000	210 1492 1683 997	1 1 1 1
NOVAINV	0,6150	17:00	1828	0.62	-1.28 %	2091	0.6010	0.6150	172	37	23	[+]
NOV	0.60 0.62	0.4980 0.7460	15:54 15:43 14:41 14:41	2200 42 200 1500	0,6150 0,6020 0,6010 0,6020	2 1 2 1	6800 1000 5171 235	0.6000 0.5950 0.5920 0.5900	0.6160 0.6170 0.6200 0.6210	2198 5000 2319 2802	2 1 1 2
NOVAVISGR	1,2000	16:49	2470	1.20	0.50 %	1200	1.1920	1.2000	30	8	10	[+]
NVG	1.19 1.22	1.0780 1.3140	16:49 16:48 16:44 16:33	20 1000 529 1	1,2140 1,2000 1,2000 1,1920	5 1 5 1	17417 30 4560 30	1.1900 1.1820 1.1800 1.1780	1.2140 1.2160 1.2180 1.2200	346 104 363 12824	1 2 2 3
NOVITA	108,0000	13:26	10	110.00	-2.70 %	15	107.5000	108.0000	11	0	5	[+]
NVT	108.00 110.00	99.0000 121.0000	13:13 13:13 13:13 13:13	1 1 2 2	110,0000 109,5000 109,5000 109,5000	2 2 1 3	116 20 30 30	107.0000 106.5000 104.5000 104.0000	109.5000 110.0000 110.5000 111.0000	10 13 21 41	1 2 3 3
NTCAPITAL	0,6000	15:34	20	0.60	1.69 %	5020	0.5800	0.5980	2000	36	21	[+]
NTC	0.58 0.60	0.5400 0.6600	14:39 14:25 14:21 12:17	4999 100 1 500	0,5820 0,6000 0,5820 0,5980	2 2 1 1	3200 5855 100 2400	0.5760 0.5720 0.5700 0.5680	0.6000 0.6020 0.6160 0.6180	31224 804 500 2962	1 1 1 1
NTTSYSTEM	9,2600	16:48	6	9.26	3.35 %	500	9.0000	9.2600	972	4	38	[+]
NTT	8.94 9.26	8.3400 10.1500	16:14 16:14 14:58 14:20	85 10 150 17	9,1400 9,1200 9,1400 9,1400	1 2 2 5	180 510 681 200	8.9800 8.9600 8.9400 8.9200	9.3000 9.3800 9.4000 9.4800	200 577 320 750	1 2 1 2
NTVSA	0,1850	09:52	100	0.19	0.00 %	1000	0.1820	0.1850	2100	0	0	[+]
NTV	0.19 0.19	0.1480 0.2220	16:47 15:49 10:08 09:21	1200 48 1000 200	0,1850 0,1860 0,1860 0,1810	1 1 1 1	67180 7000 1000 1000	0.1810 0.1740 0.1710 0.1700	0.1860 0.1880 0.1890 0.1960	49952 70337 1000 4095	1 2 1 1
NWAI	23,9000	12:01	90	23.90	2.14 %	1	23.5000	23.9000	207	0	2	[+]
NWA	23.90 23.90	19.1500 28.6000	10:12 09:50 15:58 14:06	1 1 1 1	23,9000 23,9000 23,4000 23,5000	1 1 1 2	1 1 37 159	23.4000 23.3000 23.2000 23.1000	24.0000 24.1000 24.5000 24.9000	2010 83 25 108	2 1 1 3
ODLEWNIE	9,6000	16:43	4	9.70	-0.41 %	146	9.6000	9.6200	147	3	26	[+]
ODL	9.60 9.88	8.7400 10.6500	16:14 16:14 16:12 15:44	300 152 40 180	9,6200 9,6400 9,6600 9,6600	1 1 1 2	280 200 213 1000	9.5400 9.5200 9.5000 9.4400	9.7800 9.8000 9.8200 9.8400	550 300 551 1280	2 1 3 2
OLYMP	0,2380	14:30	352	0.24	3.03 %	600	0.2320	0.2380	98	5	1	[+]
OLY	0.23 0.24	0.1880 0.2820	14:30 14:30 14:30 12:44	73 2475 900 248	0,2370 0,2360 0,2340 0,2300	2 1 1 2	876 123 800 1260	0.2310 0.2300 0.2270 0.2260	0.2390 0.2400 0.2410 0.2420	5736 7894 107 1488	2 1 1 2
ONDE	8,7800	17:00	7	8.75	0.69 %	4	8.7400	8.7800	608	26	231	[+]
OND	8.65 8.87	7.8800 9.6200	16:42 16:42 16:42 16:37	1 3 94 3	8,7800 8,7700 8,7400 8,7200	3 1 3 1	217 7534 113 100	8.7200 8.7100 8.6900 8.6800	8.8000 8.8200 8.8300 8.8400	136 200 2111 2325	1 1 1 4
ONE2TRIBE	0,2940	12:38	400	0.28	-0.68 %	38000	0.2800	0.2920	6000	75	21	[+]
O2T	0.28 0.30	0.2280 0.3400	12:38 11:41 11:41 11:39	100 30000 31185 3783	0,2940 0,2800 0,2800 0,2820	1 4 4 1	645 29338 53704 10000	0.2740 0.2720 0.2700 0.2640	0.2940 0.2960 0.2980 0.3000	7781 6710 10000 10000	5 2 1 1
ONEMORE	2,2000	16:49	600	2.29	-4.35 %	68	2.1550	2.2000	2207	260	566	[+]
OML	2.15 2.29	1.8320 2.7450	16:49 16:49 16:45 16:45	900 50 15550 3400	2,1900 2,1550 2,1500 2,1550	2 3 1 1	12151 341 100 2500	2.1500 2.1400 2.1300 2.1250	2.2250 2.2300 2.2350 2.2400	1700 4714 10 5252	2 1 1 1
ONESANO	0,8900	13:44	15	0.89	0.00 %	1440	0.8760	0.8900	7428	0	0	[+]
ONO	0.88 0.89	0.8020 0.9780	11:23 09:00 09:41 16:24	15 15 15 33	0,8760 0,8900 0,8900 0,8880	1 1 1 2	34 1000 100 5004	0.8720 0.8700 0.8680 0.8660	0.8920 0.8940 0.8960 0.9000	33 975 60 9500	1 1 2 1
ONICO	12,5000	15:00	5	13.00	-3.85 %	5	12.0000	12.5000	13	0	0	[+]
ONC	12.50 13.00	10.4000 15.6000	11:00 11:00 15:00 15:00	1 5 50 5	13,0000 13,0000 13,0000 13,0000	1 1 1 1	5 5 5 5	11.5000 11.0000 10.5000 10.0000	13.0000 13.5000 14.0000 14.5000	139 5 10 10	1 1 1 1
OPONEOPL	97,0000	17:00	10	97.60	0.62 %	220	96.0000	97.0000	136	1	93	[+]
OPN	95.40 98.00	88.0000 107.0000	16:49 16:49 16:48 16:43	2 8 10 50	96,0000 96,0000 97,0000 97,0000	2 3 1 1	55 117 116 5	95.4000 95.2000 95.0000 94.8000	97.6000 97.8000 98.0000 98.2000	56 261 194 67	3 3 3 1
OPTEAM	3,2000	15:47	40	3.20	0.00 %	1010	3.1800	3.2000	623	0	1	[+]
OPM	3.18 3.20	2.8800 3.5200	13:18 13:18 10:15 09:00	30 120 80 150	3,1800 3,1800 3,1800 3,2000	4 2 2 1	3844 2003 690 2000	3.1600 3.0200 3.0000 2.9200	3.2800 3.3000 3.3400 3.4000	70 3750 1000 1000	1 3 1 1
OPTIGIS	0,6500	16:48	3207	0.60	9.24 %	1	0.5900	0.6450	1520	23	14	[+]
OPI	0.60 0.65	0.4760 0.7100	16:48 16:41 16:34 16:34	145 3000 2 18	0,6400 0,6400 0,6400 0,6250	1 1 1 1	3400 3000 20 14025	0.5750 0.5700 0.5650 0.5600	0.6500 0.6600 0.6900 0.6950	16393 25272 10750 750	2 2 3 1
ORANGEPL	9,1780	17:00	278	9.30	-0.33 %	84	9.1440	9.1780	1335	537	4 925	[+]
OPL	9.10 9.30	8.3700 10.2300	17:00 17:00 17:00 17:00	1237 795 820 6012	9,1780 9,1780 9,1780 9,1780	2 2 2 2	331 1622 331 1624	9.1380 9.1300 9.1240 9.1160	9.1800 9.1860 9.1900 9.1940	611 200 1611 329	3 1 2 2
ORCOGROUP	4,4600	12:25	4	4.58	0.00 %	7	4.4600	4.5000	296	0	0	[+]
OPG	4.46 4.58	4.1400 5.0000	12:06 10:28 16:21 14:10	4 21 115 45	4,5000 4,5800 4,4600 4,4600	2 2 1 2	150 2270 4186 5420	4.0400 4.0200 3.9800 3.9400	4.5800 4.7200 4.7800 4.8400	299 108 721 131	1 1 1 1
ORGANIC	11,6000	14:43	3	11.20	4.50 %	3	11.4000	11.6000	7	0	2	[+]
ORG	10.70 11.60	9.0000 13.4000	14:43 14:43 14:42 14:42	3 3 3 1	11,6000 11,6000 11,6000 11,6000	1 1 1 1	9 10 20 20	11.3000 11.1000 10.8000 10.7000	11.7000 11.8000 12.0000 12.2000	20 20 100 10	1 1 1 1
ORZLOPONY	2,9000	15:17	472	2.96	-0.68 %	877	2.8600	3.0000	667	2	7	[+]
ORL	2.90 3.00	2.3800 3.5400	15:17 15:16 15:16 14:22	667 655 667 9	2,9000 2,9000 2,9200 3,0000	1 2 1 1	10 279 269 111	2.5600 2.5000 2.4000 2.2200	3.1200 3.1600 3.1800 3.2000	4700 2000 631 4191	1 1 1 1
OTLOG	13,6000	16:04	2	13.78	-1.45 %	12	13.3000	13.6000	125	3	46	[+]
OTS	13.22 13.78	12.4200 15.1400	15:58 15:37 15:37 15:37	20 8 50 15	13,6000 13,6400 13,6200 13,5400	1 1 1 2	15 2 80 28	13.2800 13.2600 13.2400 13.2200	13.6600 13.7000 13.7200 13.7400	10 57 2 2	1 3 1 1
OTMUCHOW	4,8800	11:35	100	4.94	0.00 %	20	4.7400	4.8800	2037	0	0	[+]
OTM	4.88 4.94	4.4500 5.4200	09:00 14:58 09:00 10:18	1 40 1 13	4,9400 4,8800 4,9500 4,8800	1 1 1 1	22 1613 1000 2000	4.6900 4.6500 4.5200 4.5000	4.9400 4.9500 4.9800 5.0400	120 107 9 61	1 1 1 1
OUTDOORZY	0,6800	11:57	50	0.65	0.00 %	1237	0.6500	0.6800	1650	1	0	[+]
OUT	0.65 0.68	0.5200 0.7800	11:56 11:43 11:41 12:27	650 13 27 100	0,6500 0,6500 0,6500 0,6800	2 1 3 4	1000 5000 6030 14600	0.6400 0.6300 0.6250 0.6200	0.6850 0.7050 0.7150 0.7200	4950 1200 1400 2000	2 1 1 1
OVIDWORKS	0,5700	09:16	2164	0.57	0.00 %	3500	0.5500	0.5700	1010	2	1	[+]
OVI	0.57 0.57	0.4560 0.6840	17:00 16:07 16:07 09:48	18 663 1837 1660	0,5700 0,5500 0,5500 0,5700	1 1 1 1	3663 1852 30 3374	0.5420 0.5400 0.5340 0.5260	0.5720 0.5780 0.5860 0.5940	1056 5123 1754 3000	1 3 1 1
OZECAPITAL	0,4780	12:38	46	0.47	0.42 %	3498	0.4320	0.4680	2906	14	6	[+]
OZE	0.46 0.48	0.3760 0.5600	12:34 11:54 11:41 11:41	1354 1543 144 346	0,4700 0,4740 0,4740 0,4740	1 2 1 1	2555 11000 2000 5000	0.4300 0.4280 0.4260 0.4240	0.4700 0.4780 0.4800 0.5000	3000 8570 15894 6269	1 2 4 2
P2CHILL	3,4000	15:51	25	3.40	3.03 %	950	3.3400	3.3800	125	1	3	[+]
P2C	3.40 3.40	2.7200 4.0800	15:24 15:24 12:55 11:36	261 90 30 140	3,4000 3,4000 3,4000 3,4000	1 1 2 2	48 50 360 505	3.2600 3.2400 3.2200 3.2000	3.4000 3.4400 3.4800 3.5000	1284 85 125 50	3 1 1 1
PANOVA	15,7500	13:30	100	15.85	0.00 %	210	15.8000	15.9500	16	1	18	[+]
NVA	15.75 16.05	14.3000 17.4000	12:56 12:56 12:56 12:46	21 58 51 50	16,0500 16,0000 15,9500 15,8000	2 1 1 2	310 1 51 783	15.7500 15.7000 15.6000 15.5500	16.0000 16.0500 16.1500 16.3000	50 39 160 1041	1 1 2 2
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 0.5000 0.5600 0.8200	6868 830 2392 16854	1 1 2 1
PARTNER	0,1220	15:09	100	0.12	0.00 %	1690	0.1150	0.1220	2670	0	0	[+]
PRN_	0.12 0.12	0.0980 0.1460	14:48 16:24 16:24 09:27	100 1310 90 100	0,1220 0,1160 0,1160 0,1220	3 1 1 2	3499 2377 2568 2281	0.1140 0.1130 0.1120 0.1110	0.1230 0.1250 0.1300 0.1320	4088 3425 89 1500	3 1 1 1
PASSUS	80,8000	17:00	1	81.60	-2.42 %	136	80.4000	80.8000	24	2	125	[+]
PAS	79.40 82.40	73.6000 89.6000	16:47 16:47 16:42 16:42	10 1 39 25	80,4000 80,8000 80,0000 80,0000	3 4 1 2	134 67 21 45	79.4000 79.0000 78.6000 78.0000	81.0000 82.0000 82.2000 82.4000	49 15 1 38	1 2 1 2
PATENTUS	3,5800	17:00	1	3.58	0.00 %	4	3.5300	3.5800	2458	1	3	[+]
PAT	3.55 3.58	3.2300 3.9300	17:00 16:23 16:23 15:44	341 59 163 237	3,5800 3,5700 3,5500 3,5500	1 2 5 1	400 548 1340 45	3.5100 3.5000 3.4900 3.4800	3.5900 3.6100 3.6600 3.6700	2932 397 400 605	4 1 1 2
PBGAMES	0,3260	15:00	1253	0.29	-5.78 %	2500	0.2820	0.3280	1046	22	7	[+]
PBT	0.29 0.33	0.2360 0.3520	15:00 15:00 15:00 11:04	4947 400 3400 4645	0,3260 0,3260 0,3260 0,2940	1 1 1 2	2000 3398 2500 3500	0.2780 0.2580 0.2560 0.2540	0.3300 0.3460 0.3500 0.3900	10000 8343 2920 20000	1 3 1 1
PCCEXOL	2,4800	14:59	303	2.48	-0.40 %	2163	2.4500	2.4800	782	9	22	[+]
PCX	2.46 2.49	2.2400 2.7200	13:57 12:58 12:57 12:35	15 1300 600 150	2,4800 2,4600 2,4600 2,4800	3 5 5 3	770 2636 4345 2670	2.4400 2.4300 2.4200 2.4100	2.4900 2.5000 2.5100 2.5200	2043 2820 287 300	3 4 2 1
PCCROKITA	68,6000	17:00	15	69.10	-0.58 %	55	68.5000	68.6000	193	1	79	[+]
PCR	68.50 69.10	62.2000 76.0000	16:28 16:27 16:18 16:16	1 12 2 30	68,5000 68,6000 68,6000 68,6000	2 3 3 1	116 124 140 100	68.4000 68.3000 68.2000 68.1000	69.0000 69.1000 69.2000 69.3000	85 62 589 100	2 2 4 1
PCFGROUP	3,8000	17:00	60	3.90	-2.56 %	1468	3.8000	3.8100	8435	16	63	[+]
PCF	3.80 3.91	3.5100 4.2900	16:38 16:25 16:25 15:55	300 200 200 1275	3,8100 3,8050 3,8100 3,8100	1 1 2 4	500 511 1036 14096	3.7850 3.7700 3.7650 3.7600	3.8200 3.8950 3.9000 3.9100	2580 692 1950 2734	1 2 1 3
PEKABEX	14,9000	17:00	41	15.00	-0.33 %	50	14.9000	14.9500	152	2	36	[+]
PBX	14.80 15.00	13.5000 16.5000	16:23 16:23 16:21 16:13	13 1123 12 2	14,8000 14,8000 14,8500 14,8500	13 4 6 3	940 343 370 393	14.8000 14.7500 14.7000 14.6500	15.0000 15.0500 15.1000 15.1500	45 158 6 2	2 3 1 1
PEKAO	192,9000	17:00	200	193.80	-0.46 %	3610	192.0000	192.9000	1408	314	60 592	[+]
PEO	191.30 195.75	174.4500 213.1000	17:00 17:00 17:00 17:00	170 88 150 16	192,9000 192,9000 192,9000 192,9000	6 2 3 1	1171 1397 694 5	191.5000 191.4500 191.4000 191.3500	192.9500 193.0000 193.1500 193.2000	1762 5386 1462 5627	2 3 1 4
PEPCO	28,0000	17:04	1578	27.77	1.19 %	753	27.8700	28.0000	23675	854	23 869	[+]
PCO	27.77 28.09	25.0000 30.5400	17:04 17:04 17:04 17:04	6254 538 832 100	28,0000 28,0000 28,0000 28,0000	1 2 1 1	307 114 404 2000	27.8600 27.8500 27.8400 27.8200	28.0100 28.0200 28.0300 28.0400	2254 2810 10287 204	2 3 2 1
PEPEES	0,9250	16:43	1718	0.93	0.00 %	950	0.9100	0.9250	8544	2	2	[+]
PPS	0.92 0.93	0.8350 1.0100	16:43 09:00 15:33 15:33	282 60 501 3499	0,9200 0,9250 0,9250 0,9250	4 1 1 1	2060 199 1200 215	0.9050 0.8950 0.8900 0.8750	0.9300 0.9350 0.9400 0.9450	14000 5000 5966 3200	2 1 2 2
PGE	10,9200	17:01	11107	11.58	-6.27 %	67915	10.9200	10.9250	351	5 410	59 827	[+]
PGE	10.64 11.66	10.4250 12.7350	17:00 17:00 17:00 17:00	529 947 124 861	10,9200 10,9200 10,9200 10,9200	2 2 17 3	1009 550 9156 1122	10.9100 10.9050 10.9000 10.8900	10.9300 10.9450 10.9500 10.9550	1733 1334 946 10	2 2 2 1
PGFGROUP	0,5340	17:00	3701	0.55	-1.11 %	1000	0.5160	0.5340	840	26	14	[+]
PGV	0.51 0.55	0.4970 0.6060	17:00 17:00 16:07 16:06	299 1 1 2959	0,5340 0,5340 0,5480 0,5120	1 1 1 3	3700 10000 188 11550	0.5120 0.5100 0.5040 0.5000	0.5360 0.5500 0.5520 0.5780	1000 3266 10000 6500	1 2 1 1
PHARMENA	3,2900	17:00	824	3.32	-4.36 %	327	3.2800	3.2900	8240	2	6	[+]
PHR	3.29 3.42	2.9900 3.6500	16:23 16:02 13:54 11:50	1 50 33 7	3,3800 3,3000 3,3900 3,3900	1 1 2 3	30 5 14 282	3.2700 3.2500 3.2300 3.2200	3.3600 3.3700 3.4100 3.4200	178 955 278 10	1 1 1 1
PHN	9,8400	15:03	2	9.86	-0.20 %	240	9.8200	9.8600	161	0	1	[+]
PHN	9.82 9.86	8.8800 10.8000	13:56 13:56 09:00 09:00	10 30 2 2	9,8200 9,8200 9,8600 9,8600	2 1 2 1	321 250 400 100	9.8000 9.7600 9.7400 9.7000	9.8800 9.9000 9.9400 9.9600	92 816 200 492	1 3 1 2
PHOTON	2,0800	17:04	123	2.05	1.46 %	123	2.0800	2.0900	198	78	162	[+]
PEN	2.04 2.13	1.8450 2.2500	17:04 17:04 17:04 17:04	123 123 123 20000	2,0800 2,0800 2,0800 2,0800	1 3 3 1	39 9600 1335 1000	2.0600 2.0500 2.0300 2.0200	2.1100 2.1300 2.1400 2.1500	1000 19905 2020 3996	1 4 3 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	699	PKC	PKC	95692	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PKNORLEN	98,9300	17:02	10	98.75	0.33 %	770	98.9100	98.9300	875	1 232	121 953	[+]
PKN	98.41 99.45	88.8800 108.6200	17:00 17:00 17:00 17:00	686 1 1855 1639	98,9300 98,9300 98,9300 98,9300	2 1 3 2	540 798 3234 341	98.9000 98.8600 98.8400 98.8300	98.9500 98.9800 99.0000 99.0400	209 50 7806 478	2 1 9 1
PKOBP	75,3000	17:03	456	76.86	-1.98 %	41650	75.3000	75.4600	318	1 807	137 221	[+]
PKO	75.18 77.30	69.1800 84.5400	17:03 17:00 17:00 17:00	176 700 400 50	75,3000 75,3000 75,3000 75,3000	3 1 4 6	1018 7 1785 6487	75.2800 75.2600 75.2400 75.2200	75.4800 75.5000 75.5200 75.5400	1998 1150 5876 194	2 3 4 2
PKPCARGO	15,5500	17:04	500	15.88	-1.83 %	1630	15.5500	15.5800	50	107	1 664	[+]
PKP	15.41 15.95	14.3000 17.4600	17:00 17:00 17:00 17:00	1670 411 1000 330	15,5500 15,5500 15,5500 15,5500	1 1 2 2	300 10000 2 1001	15.5400 15.5300 15.5200 15.5100	15.6000 15.6200 15.6300 15.6700	1000 1234 1 620	1 1 1 1
PLATIGE	10,9500	16:30	230	11.00	6.31 %	50	10.5000	10.9500	148	1	8	[+]
PLI	10.90 11.00	8.8000 13.2000	09:52 09:52 09:52 09:52	26 50 50 144	11,0000 11,0000 11,0000 11,0000	1 2 1 1	170 205 200 20	10.2500 10.2000 10.1500 10.1000	11.0000 11.5000 11.9000 12.0000	1971 775 100 205	3 3 1 2
PLAYWAY	260,0000	17:01	20	262.50	-1.33 %	183	260.0000	262.0000	333	3	853	[+]
PLW	260.00 263.50	236.5000 288.5000	17:01 17:01 17:01 17:00	1 4 30 5	260,0000 260,0000 260,0000 260,0000	5 10 3 6	26 101 31 205	259.5000 259.0000 258.5000 258.0000	262.5000 263.0000 263.5000 264.0000	10 12 19 11	1 1 2 2
PLAZACNTR	2,8450	17:00	46	2.85	-1.90 %	1500	2.8000	2.8450	3465	20	55	[+]
PLZ	2.71 2.85	2.5650 3.1350	17:00 13:31 13:02 13:02	189 38 561 2939	2,8450 2,8400 2,8000 2,8000	1 1 1 1	411 1000 340 467	2.7750 2.7700 2.7600 2.7550	2.8600 2.8700 2.8750 2.8800	500 1022 1803 10000	1 2 3 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	300	PKC	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.3000 0.3100 0.3180 0.3200	14260 4000 2490 3649	1 1 1 1
POINTGROUP	1,8000	16:36	60	1.80	0.56 %	1593	1.8000	1.8400	475	0	0	[+]
PGM	1.80 1.80	1.6200 1.9800	09:00 14:11 13:12 09:00	7 60 143 409	1,8000 1,7900 1,8800 1,8800	1 1 1 1	4410 4214 369 450	1.7900 1.7800 1.7600 1.7500	1.8800 1.8900 1.8950 2.0000	4000 4233 700 1962	1 1 1 3
POINTPACK	14,0500	16:40	152	14.50	-3.10 %	48	14.0500	14.4500	139	0	7	[+]
PNT	13.95 14.50	11.6000 17.4000	16:40 15:11 15:10 13:15	46 24 1 24	14,0500 14,0500 14,0500 13,9500	1 1 1 2	50 200 145 27	14.0000 13.9000 13.8500 13.5500	14.5000 14.7000 14.9000 15.0000	596 100 100 298	2 1 1 1
POLCOLOR	1,4000	12:39	10	1.40	-0.71 %	50	1.3900	1.4100	77	1	2	[+]
PLT	1.40 1.41	1.1200 1.6800	12:34 12:34 09:24 09:20	63 75 300 700	1,4100 1,4100 1,4000 1,4000	1 1 1 1	50 100 100 50	1.3500 1.3300 1.3100 1.3000	1.4200 1.4300 1.4400 1.4500	1091 150 100 310	1 2 1 3
POLENERGIA	55,8000	17:00	150	57.60	-3.12 %	349	55.8000	56.6000	30	8	435	[+]
PEP	55.20 57.60	52.0000 63.2000	17:00 17:00 17:00 17:00	27 126 24 13	55,8000 55,8000 55,8000 55,8000	1 3 3 14	50 601 131 2417	55.6000 55.4000 55.2000 55.0000	57.0000 57.4000 57.6000 57.8000	500 1 1 1	2 1 1 1
POLHOLROZ	3,4000	16:24	8	3.00	6.92 %	10	3.3000	3.4000	617	7	23	[+]
PRH	3.00 3.60	2.4000 3.6000	16:21 16:21 15:52 15:51	320 10 66 700	3,2000 3,2000 3,4000 3,4000	1 1 1 1	10 10 330 131	3.2000 3.1000 3.0800 3.0600	3.4200 3.4400 3.4600 3.4800	10 412 5000 890	1 2 1 1
POLICE	8,2400	15:42	30	8.36	-1.67 %	520	8.2400	8.3600	866	0	3	[+]
PCE	8.24 8.36	7.5400 9.1800	15:37 13:20 13:11 13:11	5 55 50 100	8,3600 8,3600 8,2400 8,2400	1 3 1 1	2 127 5 1000	8.2000 8.1800 8.1600 8.1400	8.3800 8.4000 8.4600 8.5000	429 605 5 1378	3 2 1 4
POLIMEXMS	6,1000	17:01	800	6.33	-3.33 %	10626	6.1000	6.1100	12	379	2 344	[+]
PXM	6.07 6.33	5.7000 6.9600	17:01 17:01 17:00 17:00	1000 3 3 6	6,1000 6,1000 6,1000 6,1000	4 5 5 4	4473 6543 7239 2003	6.0700 6.0600 6.0500 6.0400	6.1200 6.1300 6.1400 6.1500	212 1333 550 12	3 3 1 2
POLMAN	0,4100	16:39	50	0.00	0.00 %	30	0.3800	0.4100	2450	0	0	[+]
PLM	0.00 0.00	0.3280 0.4920	16:24 16:18 16:18 16:18	1 2500 27 27	0,3760 0,3780 0,3780 0,3780	2 1 1 1	2659 4000 1575 1799	0.3760 0.3720 0.3650 0.3620	0.4200 0.4480 0.4490 0.4500	2482 1404 4904 6000	1 1 1 1
POLTREG	24,8000	17:00	1	25.00	2.90 %	2	24.8000	25.8000	13	1	30	[+]
PTG	24.80 25.90	22.5000 27.5000	17:00 16:45 16:45 16:44	1 123 7 1	24,8000 25,8000 25,8000 25,8000	2 2 3 2	55 54 625 95	24.4000 24.3000 24.2000 24.1000	25.9000 26.0000 26.3000 26.4000	88 5 51 51	2 1 1 1
POLTRONIC	0,6450	09:00	953	0.65	-7.86 %	5547	0.6450	0.7000	1492	2	1	[+]
PTN	0.65 0.65	0.5200 0.7700	09:00 09:00 09:00 09:23	431 16 400 100	0,6450 0,6450 0,6450 0,7000	1 1 1 2	2800 2430 5500 3613	0.6400 0.6350 0.6300 0.6200	0.7700 0.8000 0.8700 0.8750	998 1206 898 10161	1 1 1 1
POLWAX	1,3900	15:51	8	1.40	1.46 %	98	1.3700	1.3900	1492	3	5	[+]
PWX	1.36 1.40	1.2600 1.5400	14:08 14:08 13:52 12:54	48 100 6 10	1,3700 1,3700 1,3800 1,4000	2 4 1 2	1348 9820 4000 494	1.3600 1.3500 1.3400 1.3300	1.4000 1.4050 1.4100 1.4150	17556 4330 2020 19	5 3 2 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	11060	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.7100 0.7150 0.9000	1380 200 710 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	42043	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3840	500 5333 3100 201	1 2 1 1
PRAGMAINK	3,1400	11:59	5	3.14	0.00 %	200	3.0600	3.1400	995	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:39 14:39 14:39 12:26	5 5 10 5	3,1400 3,1400 3,1400 3,1400	2 4 1 2	300 1404 478 107	3.0200 3.0000 2.9600 2.9400	3.1600 3.1800 3.2000 3.2200	20 20 52 20	1 1 2 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	17.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,0990	16:39	120	0.10	-0.50 %	244500	0.0930	0.0990	6974	27	2	[+]
P24	0.09 0.10	0.0695 0.1280	16:35 15:59 15:58 15:58	5500 7094 2000 906	0,0930 0,0910 0,0915 0,0920	2 1 2 1	6000 15000 24000 2000	0.0900 0.0880 0.0855 0.0850	0.0995 0.1020 0.1030 0.1040	2734 8000 19000 4794	1 1 1 1
PROACTA	1,4050	11:13	1000	1.38	1.08 %	59	1.4050	1.4200	2331	2	3	[+]
PAC	1.38 1.41	1.1050 1.6550	10:15 10:02 09:31 17:00	300 441 300 1	1,4100 1,4050 1,3800 1,3900	1 1 2 1	4914 10000 7760 440	1.4000 1.3800 1.3200 1.3050	1.4400 1.4450 1.4500 1.4650	588 2805 9500 2487	1 2 1 1
PROCHEM	23,0000	09:00	1	23.00	-0.43 %	339	22.2000	23.0000	98	0	0	[+]
PRM	23.00 23.00	20.7000 25.3000	09:00 09:00 16:12 09:18	2 1 1 2	23,1000 23,1000 23,0000 22,4000	1 1 1 1	30 314 77 64	20.8000 20.7000 20.5000 20.3000	23.3000 23.7000 24.0000 24.4000	378 40 84 100	2 1 2 1
PROJPRZEM	15,1000	16:05	300	15.40	-1.95 %	37	15.1000	15.4000	89	2	26	[+]
PJP	15.10 15.40	13.9000 16.9000	14:26 13:56 13:56 13:56	800 383 10 10	15,1000 15,1000 15,1500 15,1500	1 1 1 2	525 115 68 1333	14.8500 14.8000 14.7000 14.6000	15.4500 15.5500 15.7500 15.8000	81 483 70 182	1 1 1 1
PROMISE	8,0000	14:58	4	8.00	0.00 %	2	7.9000	8.0000	833	0	1	[+]
PRO	7.90 8.00	6.4000 9.6000	14:19 14:19 10:16 15:33	2 2 85 2	7,9000 7,9000 8,0000 8,0000	2 1 1 1	27 25 50 2	7.8500 7.7500 7.7000 7.6500	8.1500 8.3000 8.4000 8.5000	15 25 20 25	1 1 1 1
PRYMUS	5,5000	09:27	10	5.50	0.00 %	71	5.5000	5.6000	21	0	0	[+]
PRS	5.50 5.50	4.4000 6.6000	09:27 10:01 09:34 09:36	10 3 5 1	5,5000 5,5000 5,5000 5,5000	2 1 1 1	265 2000 15 15	5.4500 5.4000 5.3500 5.2000	5.7000 5.7500 5.8000 5.9000	40 60 1336 16	1 1 1 2
PTWP	136,0000	13:14	20	132.00	0.00 %	85	131.0000	134.0000	200	0	29	[+]
PTW	131.00 136.00	119.0000 145.0000	13:14 13:14 13:14 11:10	80 10 48 7	136,0000 136,0000 136,0000 136,0000	3 2 3 1	18 24 135 17	130.0000 129.0000 128.0000 126.0000	135.0000 137.0000 138.0000 139.0000	100 50 1 151	1 1 1 2
PULAWY	45,5000	16:21	1	46.10	0.44 %	1053	45.1000	45.5000	239	1	28	[+]
ZAP	45.20 46.10	41.5000 50.6000	16:19 16:16 16:05 15:44	7 20 1 173	45,5000 45,2000 45,2000 45,3000	9 2 1 2	430 275 1 296	45.0000 44.9000 44.8000 44.5000	45.7000 46.1000 46.5000 46.7000	24 100 21 45	1 1 1 1
PURE	5,2900	17:00	33	5.45	-3.11 %	100	5.2500	5.2900	213	12	61	[+]
PUR	5.24 5.45	4.9060 5.9950	16:48 16:45 16:44 16:25	44 218 5 124	5,2900 5,2900 5,2900 5,3600	4 1 2 6	8 1000 626 5005	5.2250 5.2200 5.2100 5.2000	5.3000 5.3900 5.4000 5.4200	100 911 119 500	1 1 1 1
PYRAMID	11,8000	16:11	100	11.90	2.61 %	5	11.7000	12.0000	500	0	5	[+]
PDG	11.80 12.10	9.5500 14.2000	15:23 15:23 15:23 15:23	63 172 10 98	12,1000 12,0000 12,0000 12,0000	2 1 1 2	14 10 10 367	11.5000 11.3000 11.1000 11.0000	12.3000 12.5000 12.7000 12.8000	5 5 12 10	1 1 2 1
PZU	60,4400	17:04	3	61.40	-0.92 %	20	60.3000	60.4400	4630	1 343	80 989	[+]
PZU	59.92 61.60	55.2600 67.5400	17:00 17:00 17:00 17:00	363 96 547 643	60,4400 60,4400 60,4400 60,4400	2 2 2 2	1406 424 659 488	60.2000 60.1800 60.1600 60.1200	60.4600 60.4800 60.5000 60.5200	9876 3257 1652 15233	5 2 7 5
QNATECHNO	26,4000	16:14	18	26.90	0.76 %	5	25.8000	26.3000	100	1	19	[+]
QNA	25.70 26.90	24.3000 29.5000	15:02 14:53 14:37 14:37	12 1 2 33	26,4000 26,4000 26,5000 26,4000	2 1 2 3	51 22 67 604	25.7000 25.4000 25.2000 25.1000	26.4000 26.5000 26.9000 27.0000	1065 325 23 100	2 1 1 1
QUART	3,9000	11:59	4	0.00	0.00 %	352	3.8600	3.9000	6	0	0	[+]
QRT	0.00 0.00	3.1200 4.6800	09:52 12:54 10:47 10:19	10 5 5 1428	3,8600 3,8600 3,8600 3,8600	1 1 1 1	722 20 30 50	3.7600 3.7400 3.7000 3.6000	3.9400 3.9600 4.0000 4.0400	5 20 50 20	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	400	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4100 0.4200 0.4300	1400 100 100 240	1 1 1 2
QUBICGMS	1,2000	15:01	700	1.23	-0.83 %	1000	1.1500	1.2000	1020	9	11	[+]
QUB	1.13 1.23	0.9840 1.4750	14:01 14:00 13:59 13:59	150 3 1000 20	1,2000 1,1300 1,1300 1,1300	1 2 3 2	997 890 4190 1200	1.1300 1.1250 1.1200 1.1000	1.2100 1.2300 1.2400 1.2500	1009 1020 1988 20	1 2 2 1
QUERCUS	13,0000	17:00	140	13.15	-0.76 %	100	12.7000	13.0000	560	20	262	[+]
QRS	12.60 13.30	11.8500 14.4500	17:00 16:44 16:42 16:41	10 100 100 200	13,0000 13,0000 13,0000 13,0500	1 3 4 5	500 1517 799 790	12.6500 12.6000 12.5000 12.4500	13.0500 13.1000 13.2000 13.2500	2795 5322 3963 304	1 3 1 1
RAEN	0,6680	17:04	1866	0.64	3.73 %	331	0.6680	0.6690	12135	153	99	[+]
RAE	0.62 0.67	0.5800 0.7080	17:04 17:04 16:49 16:49	158 4000 842 158	0,6680 0,6680 0,6680 0,6680	1 1 1 1	163 1989 365 176	0.6620 0.6600 0.6580 0.6560	0.6700 0.6720 0.6740 0.6750	7809 6235 2300 3735	3 2 1 1
RAFAMET	51,5000	12:24	34	51.50	-0.96 %	677	51.0000	51.5000	140	0	4	[+]
RAF	51.00 51.50	46.4000 56.5000	11:23 11:23 11:12 09:59	11 10 1 9	51,0000 51,0000 51,5000 51,5000	2 3 4 1	65 99 103 31	50.5000 50.0000 49.0000 48.8000	52.0000 52.5000 54.5000 55.0000	20 50 305 67	1 1 2 2
RAINBOW	123,0000	17:00	6	123.00	-0.49 %	94	123.0000	123.1000	2	34	4 231	[+]
RBW	122.00 124.60	110.7000 135.3000	17:00 17:00 17:00 17:00	73 10 54 3	123,0000 123,0000 123,0000 123,0000	1 1 2 1	9 48 570 25	122.9000 122.6000 122.5000 122.4000	123.2000 123.3000 123.5000 123.6000	14 16 71 265	2 2 2 3
RANKPROGR	4,0350	14:34	3	4.02	0.00 %	261	4.0050	4.0350	1529	0	1	[+]
RNK	4.01 4.04	3.6150 4.4150	12:02 10:23 10:11 10:11	4 3 255 12	4,0050 4,0350 4,0050 4,0100	2 1 1 1	753 1500 410 1500	4.0000 3.9800 3.9600 3.9550	4.0400 4.0550 4.1000 4.1150	2278 1000 1000 2000	2 1 1 2
RAWLPLUG	13,9000	16:12	182	14.00	2.58 %	118	13.9000	14.0000	1405	1	16	[+]
RWL	13.90 14.00	12.6000 15.4000	16:12 16:11 16:11 16:11	18 142 8 50	13,9000 13,9000 13,9000 13,9000	1 1 1 1	100 180 60 100	13.8500 13.7000 13.5000 13.4000	14.4500 14.5000 14.6000 14.6500	298 70 552 150	1 1 1 1
READGENE	6,0600	09:00	3	6.06	0.00 %	18	5.9200	6.0600	155	0	0	[+]
RDG	6.06 6.06	4.8500 7.2600	16:04 15:06 09:00 10:46	25 2 2 30	6,0600 5,9200 6,0600 6,0600	1 2 3 1	200 160 730 50	5.9000 5.8200 5.8000 5.7200	6.0800 6.1200 6.1400 6.1600	20 20 171 566	1 1 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	100 2 1 35	30.8000 29.8000 29.4000 29.2000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
RELPOL	5,1800	15:32	898	5.16	-0.77 %	46	5.1200	5.2000	799	3	15	[+]
RLP	5.12 5.20	4.6500 5.6600	13:24 13:03 13:02 13:02	200 179 73 81	5,1200 5,1200 5,1400 5,1400	2 1 4 2	785 4 550 504	5.1000 5.0800 5.0600 5.0200	5.2400 5.2600 5.2800 5.3000	1017 3091 512 2206	1 7 3 3
REMAK	12,6000	09:00	7	12.60	0.00 %	110	12.1000	12.6000	342	0	0	[+]
RMK	12.60 12.60	11.3500 13.8500	09:00 09:00 14:50 10:21	29 131 7 28	12,6000 12,6000 12,6000 12,6000	2 1 1 1	215 100 10 160	12.0500 12.0000 11.9500 11.9000	12.7500 12.8000 12.8500 13.2000	7 65 800 1104	1 1 1 1
REMORSOL	6,2800	17:00	1	6.46	-2.79 %	50	5.8000	6.2800	61	0	1	[+]
RSP	5.64 6.46	5.1800 7.7400	16:42 15:58 13:41 13:35	1 4 1 63	6,2000 6,3000 6,4600 5,6400	1 1 1 2	39 119 67 60	5.6800 5.6600 5.6400 5.5000	6.3000 6.4600 6.5000 6.5400	92 70 289 10	1 1 2 1
RENDER	75,4000	12:36	28	77.00	-2.08 %	5	76.4000	77.0000	45	0	16	[+]
RND	75.40 77.00	69.4000 84.6000	12:34 12:34 12:30 12:08	2 36 20 6	75,4000 76,2000 76,2000 76,2000	2 1 1 1	85 25 80 21	75.4000 73.6000 73.4000 73.2000	77.8000 78.0000 79.0000 79.4000	7 33 42 100	1 1 2 1
ROAD	5,7200	10:46	1	5.64	0.00 %	5	5.6200	5.7000	1148	0	3	[+]
RST	5.64 5.72	4.5200 6.7600	09:44 09:37 16:33 12:12	194 300 2 1	5,6400 5,6400 5,7200 5,7400	2 2 1 1	118 185 500 300	5.6000 5.5200 5.5000 5.4600	5.7200 5.7800 5.8000 5.9000	399 62 1989 60	1 1 1 1
ROBINSON	3,2200	09:52	5	3.22	-0.62 %	46	3.1600	3.2200	295	0	0	[+]
RBS	3.22 3.22	2.5800 3.8600	10:52 10:52 16:02 09:00	50 50 4 150	3,2400 3,2200 3,1600 3,2400	1 1 2 1	50 50 56 50	3.1400 3.1000 3.0600 3.0400	3.2400 3.2600 3.2800 3.3000	1622 50 50 83	3 1 1 2
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	5111	PKC	PKC	167423	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	200 44 74 300	0.2500 0.2310 0.2030 0.2000	0.1500 0.2000 0.2100 0.2190	78 12374 5000 4975	1 1 1 1
ROCCA	4,0000	16:43	20	4.24	-5.66 %	20	3.9000	4.0000	2488	0	1	[+]
RCA	4.00 4.24	3.4000 5.0800	16:43 16:43 16:43 09:00	3 255 20 5	4,0000 4,0200 4,1000 4,2400	1 1 1 1	14 25 115 20	3.8000 3.7400 3.6600 3.6400	4.3400 4.3600 4.3800 4.4000	20 20 20 20	1 1 1 1
ROPCZYCE	23,2000	17:00	1	23.90	-2.93 %	84	23.2000	23.5000	18	1	17	[+]
RPC	23.10 23.90	21.6000 26.2000	16:34 15:17 14:51 14:51	1 1 29 10	23,5000 23,5000 23,1000 23,1000	4 1 3 4	981 100 161 18	23.1000 23.0000 22.9000 22.8000	23.6000 23.7000 23.8000 23.9000	20 220 49 95	1 2 2 2
RSGAMES	12,2000	15:53	21	12.20	0.00 %	5	11.5000	12.3000	97	0	0	[+]
RSG	12.20 12.20	9.8000 14.6000	15:53 14:52 14:42 14:42	9 1 20 10	12,2000 12,2000 11,4000 11,5000	1 1 1 1	10 10 10 88	11.3000 11.0000 10.7000 10.6000	12.4000 12.5000 12.6000 12.7000	10 226 50 140	1 3 1 1
RUCHCHORZ	0,3800	11:00	712	0.00	0.00 %	1110	0.3800	0.3880	1449	0	0	[+]
RCW	0.00 0.00	0.3040 0.4560	12:28 11:00 11:00 11:00	4145 320 5535 10000	0,3300 0,3300 0,3300 0,3300	1 3 1 1	656 40000 10000 9870	0.3000 0.2800 0.2500 0.1700	0.3900 0.4000 0.4200 0.4300	5854 20288 900 273	1 1 1 1
RYVU	22,9500	17:04	99	24.00	-4.38 %	125	22.9500	23.0000	44	56	1 288	[+]
RVU	22.80 24.00	21.6000 26.4000	17:03 17:03 17:03 17:00	118 107 15 85	22,9500 22,9500 22,9500 22,9500	2 12 2 4	201 1490 170 1754	22.8500 22.8000 22.7500 22.7000	23.1000 23.2000 23.3000 23.4000	404 111 403 1236	1 1 2 1
S4E	37,0000	14:42	10	0.00	0.00 %	110	37.0000	38.0000	10	0	0	[+]
S4E	0.00 0.00	29.6000 44.4000	14:38 14:38 14:38 15:26	5 10 10 200	36,0000 37,0000 38,0000 39,4000	2 1 1 1	95 222 10 43	36.0000 35.2000 35.0000 34.2000	39.0000 39.4000 39.6000 40.0000	454 114 132 310	2 2 1 2
SAKANA	0,3900	17:00	6	0.39	-0.51 %	2929	0.3620	0.3900	6394	4	1	[+]
SKN	0.36 0.40	0.3160 0.4720	16:35 15:49 11:03 11:00	74 600 1 30	0,3620 0,3640 0,3620 0,3960	1 2 1 1	4400 6000 5000 2942	0.3540 0.3500 0.3420 0.3400	0.3920 0.4100 0.4160 0.4180	600 3292 2272 2941	1 1 1 1
SANOK	21,1000	16:34	14	21.10	0.00 %	537	20.9000	21.1000	389	1	22	[+]
SNK	20.90 21.10	19.0000 23.2000	14:44 14:43 14:43 14:43	50 50 7 43	21,1000 21,1000 21,1000 21,1000	2 4 3 2	226 455 181 89	20.8000 20.7000 20.6000 20.5000	21.2000 21.5000 21.6000 21.7000	617 831 72 74	2 4 2 1
SANPL	504,6000	17:00	9	506.60	0.28 %	123	504.4000	504.6000	100	38	19 345	[+]
SPL	501.20 511.80	456.0000 557.2000	17:00 17:00 17:00 17:00	214 2 92 332	504,6000 504,6000 504,6000 504,6000	2 1 1 1	32 3 85 20	504.2000 503.8000 503.6000 503.0000	504.8000 505.0000 505.2000 505.4000	129 79 2 64	2 3 2 2
SANTANDER	38,0150	12:55	13	38.20	-0.20 %	96	35.4300	40.0000	218	0	2	[+]
SAN	38.02 38.20	34.3800 42.0200	12:51 10:29 09:33 16:24	20 6 13 23	38,0150 38,1800 38,2000 38,0900	1 1 1 0	10 1 1 0	34.0000 30.8000 18.3300 0.0000	40.0700 40.5000 41.0000 41.4700	32 100 32 22	1 1 1 1
SANWIL	1,4850	15:53	72	1.49	-0.34 %	64	1.4400	1.4850	1189	20	29	[+]
SNW	1.41 1.49	1.3400 1.6300	15:53 15:53 15:53 15:53	22 22 22 62	1,4800 1,4700 1,4650 1,4600	1 1 1 1	700 22 22 1105	1.4350 1.4300 1.4200 1.4150	1.4900 1.4950 1.5000 1.5050	1412 1400 1189 22	2 1 2 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	9168	PKC	PKC	34579	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	736 10 800 300	1.4000 1.3400 1.3000 1.2900	0.6800 0.9700 1.3000 1.3400	9000 3125 1000 350	1 1 1 2
SCANWAY	171,0000	17:00	1	175.00	-2.29 %	6	169.5000	171.0000	90	3	477	[+]
SCW	170.00 175.00	140.0000 210.0000	17:00 17:00 16:48 16:48	12 8 1 2	171,0000 171,0000 171,0000 171,0000	4 1 6 2	148 125 67 115	169.0000 168.5000 168.0000 167.5000	172.0000 172.5000 173.0000 173.5000	165 41 31 5	1 2 3 1
SCPFL	152,6000	17:00	13	152.80	-0.13 %	17	151.8000	152.6000	130	1	200	[+]
SCP	151.00 153.00	137.6000 168.0000	16:48 16:35 16:33 16:33	5 5 20 10	152,6000 151,8000 152,0000 152,0000	3 2 1 2	92 12 4 37	151.2000 151.0000 150.8000 150.6000	152.8000 153.0000 153.6000 153.8000	115 368 378 436	2 1 2 2
SDSOPTIC	6,1800	15:29	2	6.02	3.00 %	100	5.9000	6.1600	50	5	27	[+]
SDS	5.70 6.40	4.8200 7.2200	15:27 14:17 14:17 11:45	2 150 50 21	6,2000 5,8200 5,8400 6,3800	2 1 3 1	650 500 561 140	5.8200 5.7400 5.6800 5.6200	6.1800 6.2000 6.2200 6.3000	810 257 366 500	2 2 1 1
SECOGROUP	29,0000	16:41	1	28.00	0.00 %	270	28.0000	29.0000	1038	0	0	[+]
SWG	28.00 29.00	25.2000 30.8000	14:24 09:20 17:00 15:12	10 1 13 2	28,0000 29,0000 28,0000 28,0000	1 2 1 1	26 2 1 77	26.6000 26.0000 25.8000 25.2000	29.4000 29.6000 30.0000 30.2000	158 50 1500 22	2 1 3 2
SEDIVIO	8,3200	17:00	1	8.88	-6.31 %	29	8.3200	8.8200	100	1	7	[+]
SED	8.22 8.88	7.1200 10.6500	14:57 14:57 14:57 14:57	37 400 10 240	8,2200 8,3000 8,3200 8,4800	1 1 2 1	1221 20 152 100	8.3000 8.2000 8.1800 8.1600	8.8800 8.9400 8.9600 8.9800	240 1 1 270	1 1 1 1
SEKO	8,3600	16:16	3	8.36	-0.24 %	2489	8.2800	8.3600	91	1	10	[+]
SEK	8.28 8.38	7.5400 9.1800	15:32 15:15 14:40 14:40	4 10 11 150	8,3600 8,3600 8,2800 8,3000	7 5 3 5	1763 1482 752 769	8.2600 8.2400 8.2200 8.2000	8.3800 8.4000 8.4200 8.4400	2379 2108 1050 1067	9 10 4 5
SELENAFM	38,7000	17:00	21	39.50	-2.03 %	107	38.7000	39.4000	100	1	21	[+]
SEL	37.60 39.60	35.6000 43.4000	16:08 13:00 12:30 11:09	1 1 77 1	39,3000 39,5000 39,0000 39,5000	2 1 1 1	79 3 305 20	38.5000 38.2000 38.0000 37.6000	39.6000 39.7000 39.8000 39.9000	3 783 500 69	2 4 1 1
SELVITA	40,3000	17:00	42	40.20	-0.49 %	40	40.1000	40.3000	287	45	1 799	[+]
SLV	39.60 40.90	36.2000 44.2000	17:00 17:00 17:00 17:00	8 27 4 19	40,3000 40,3000 40,3000 40,3000	2 3 1 2	1500 1239 100 377	40.0000 39.9000 39.8000 39.7000	40.5000 40.8000 40.9000 41.0000	20 735 690 1658	1 4 10 12
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,4400	17:00	50	2.45	-2.40 %	1467	2.3500	2.4400	950	15	36	[+]
SEV	2.27 2.59	1.9600 2.9400	16:48 16:48 16:47 16:47	500 500 500 500	2,4200 2,3400 2,4200 2,3300	1 1 1 1	1000 2000 1000 1200	2.3400 2.3200 2.2800 2.2600	2.4900 2.5100 2.5800 2.5900	1000 1522 350 773	1 1 1 1
SFD	3,0100	15:07	40	3.00	0.33 %	10	3.0100	3.0300	2433	10	29	[+]
SFD	2.90 3.03	2.4000 3.6000	15:06 14:50 14:13 14:13	60 50 17 70	3,0100 3,0300 3,0300 3,0200	1 1 1 3	136 60 117 957	2.9700 2.9300 2.9200 2.9100	3.0400 3.0700 3.0800 3.0900	820 193 1071 2500	2 3 2 1
SFINKS	0,4260	17:00	10	0.44	-3.18 %	3800	0.4110	0.4260	615	76	33	[+]
SFS	0.41 0.46	0.3960 0.4840	17:00 16:34 16:34 16:34	100 11584 2000 1774	0,4260 0,4100 0,4120 0,4200	2 1 1 1	9416 3160 3083 10000	0.4100 0.4080 0.4050 0.4040	0.4300 0.4400 0.4460 0.4480	2000 1228 3740 2877	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	52,0000	17:02	21	53.80	-3.35 %	5	51.6000	52.0000	129	32	1 683	[+]
SHO	50.40 54.20	48.5000 59.0000	17:02 17:00 17:00 17:00	9 10 23 6	52,0000 52,0000 52,0000 52,0000	2 2 3 3	100 115 352 233	51.4000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.0000	150 70 78 1893	1 1 2 6
SILVANO	5,0200	17:00	6	5.06	-1.18 %	216	4.8200	5.0200	97	1	7	[+]
SFG	5.00 5.06	4.5600 5.5600	17:00 15:30 14:41 14:35	44 12 88 100	5,0200 5,0200 5,0200 5,0000	1 1 1 0	127 15 50 0	4.5100 4.5000 4.1700 0.0000	5.1200 5.1800 5.2000 5.3000	111 111 473 200	1 1 2 1
SIMFABRIC	1,8000	17:00	9	1.80	0.11 %	1047	1.7760	1.8000	3821	20	37	[+]
SIM	1.77 1.85	1.6200 1.9760	16:37 16:37 16:35 16:35	185 370 2600 30	1,7760 1,7980 1,7980 1,7980	1 1 2 1	493 242 1458 985	1.7740 1.7680 1.7600 1.7560	1.8200 1.8440 1.8500 1.8700	2000 700 4170 1180	1 1 2 2
SIMTERACT	6,8500	14:15	224	7.20	0.74 %	353	6.5000	6.8500	340	0	2	[+]
SMT	6.85 7.20	5.8000 8.6000	09:00 09:00 13:32 12:47	2 1 136 83	7,2000 7,2000 6,8000 6,8000	1 1 1 1	109 210 118 1359	6.2000 6.1500 6.1000 5.8500	7.2000 7.2500 7.3500 7.6000	727 497 500 510	2 1 1 2
SKARBIEC	31,0000	17:00	10	30.80	0.65 %	42	30.3000	31.0000	158	2	51	[+]
SKH	30.30 31.50	27.8000 33.8000	17:00 16:44 14:49 14:30	1 49 1 450	31,0000 30,3000 30,9000 30,6000	2 4 2 1	27 328 143 969	30.2000 30.1000 30.0000 29.9000	31.4000 31.5000 31.6000 31.9000	59 550 1 263	1 3 1 1
SKYLINE	1,4900	09:40	2000	0.00	0.00 %	873	1.4700	1.4900	5088	0	0	[+]
SKL	0.00 0.00	1.3500 1.6300	16:16 16:16 16:16 09:04	1427 1233 28 56	1,4600 1,4700 1,4700 1,4900	1 1 2 1	3573 3000 5755 4000	1.4600 1.4100 1.3900 1.3500	1.5200 1.5300 1.5600 1.5800	2000 2440 1501 1000	1 1 1 1
SNIEZKA	80,0000	16:33	20	79.80	1.78 %	71	78.4000	80.0000	90	0	17	[+]
SKA	79.00 80.00	72.0000 87.6000	16:33 16:08 16:07 14:54	10 40 85 1	79,8000 79,4000 79,0000 79,4000	1 2 2 2	50 23 22 36	78.2000 78.0000 77.8000 77.6000	80.6000 80.8000 81.2000 81.6000	18 77 20 100	1 2 1 1
SOFTBLUE	0,2190	12:03	50	0.22	0.00 %	900	0.2140	0.2190	779	0	0	[+]
SBE	0.21 0.22	0.1755 0.2620	11:27 11:24 10:28 10:28	1 100 50 50	0,2190 0,2140 0,2190 0,2190	2 2 1 2	2500 3000 1400 2000	0.2130 0.2120 0.2110 0.2100	0.2200 0.2210 0.2220 0.2230	1000 1000 6562 1361	1 1 1 2
SOLARINOV	0,0746	15:58	1	0.07	3.61 %	4204	0.0696	0.0746	999	26	2	[+]
SIN	0.07 0.07	0.0500 0.0924	15:58 15:22 15:21 15:21	1 399 1000 1000	0,0700 0,0700 0,0700 0,0700	1 1 1 1	1000 30000 9999 30001	0.0690 0.0682 0.0664 0.0662	0.0748 0.0758 0.0760 0.0772	28050 3000 17530 300	2 3 1 1
SONEL	17,0000	16:47	150	17.10	0.00 %	5	16.9500	17.0000	120	0	4	[+]
SON	17.00 17.10	15.4000 18.8000	11:55 10:44 10:21 09:36	3 2 80 2	17,0000 17,0000 17,0000 17,0000	2 1 6 1	30 10 1261 1	16.9000 16.8500 16.8000 16.7500	17.1000 17.1500 17.2000 17.3000	10 15 15 64	1 1 1 2
SONKA	9,0800	16:34	3	8.96	1.57 %	98	8.9000	9.0800	3328	1	7	[+]
SOK	8.90 9.08	7.1800 10.7500	16:34 16:16 16:08 13:30	20 2 4 276	9,0800 9,0800 8,9000 9,0000	6 2 1 1	558 27 730 10	8.8000 8.7000 8.6800 8.6600	9.1000 9.2000 9.2800 9.3000	20 218 168 301	1 2 1 3
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	483,0000	17:00	8	480.00	0.21 %	13	476.0000	483.0000	7	1	361	[+]
SPR	470.00 485.00	432.0000 528.0000	17:00 16:47 16:47 16:38	2 1 2 2	483,0000 484,0000 480,0000 475,0000	1 2 1 4	1 6 6 7	475.0000 474.0000 472.0000 471.0000	484.0000 489.0000 490.0000 491.0000	51 1 1 4	1 1 1 1
STALEXP	3,0650	17:00	89	3.07	0.16 %	6888	3.0650	3.0900	5191	219	678	[+]
STX	3.06 3.11	2.7650 3.3750	17:00 17:00 17:00 17:00	600 9 36 6	3,0650 3,0650 3,0650 3,0650	3 4 7 1	5206 6861 21776 100	3.0600 3.0550 3.0500 3.0400	3.0950 3.1000 3.1100 3.1150	2497 8558 7723 1112	2 9 7 2
STALPROD	260,0000	16:44	18	262.00	-1.52 %	67	260.0000	262.0000	8	0	31	[+]
STP	260.00 263.00	236.0000 288.0000	13:40 13:40 13:40 13:40	1 20 5 1	263,0000 261,0000 261,0000 261,0000	3 6 4 3	71 244 92 46	259.0000 258.0000 257.0000 256.0000	263.0000 264.0000 265.0000 266.0000	51 99 102 15	5 3 2 2
STALPROFI	8,2800	16:49	8	8.34	-1.19 %	345	8.2800	8.3400	100	4	36	[+]
STF	8.28 8.40	7.5200 9.1600	16:49 15:51 15:51 15:31	50 250 453 106	8,2800 8,3000 8,3000 8,3600	3 2 2 4	400 3488 200 588	8.2600 8.2400 8.2000 8.1800	8.3600 8.3800 8.4000 8.4200	1372 238 500 1100	1 2 3 1
STANDREW	11,7000	09:25	2	11.70	0.00 %	1	11.5000	11.7000	177	0	0	[+]
STD	11.70 11.70	9.4000 14.0000	10:02 09:50 09:35 09:16	1 2 2 1	11,7000 11,7000 11,7000 11,5000	1 1 2 1	10 10 15 10	11.2000 11.0000 10.8000 10.5000	12.0000 12.2000 12.3000 12.6000	5 34 43 5	1 2 1 1
STAPORKOW	4,1400	15:29	1	0.00	0.00 %	20	4.0400	4.1200	1460	0	0	[+]
ZUK	0.00 0.00	3.7400 4.5400	13:33 12:32 12:32 12:31	51 91 718 149	4,0200 4,1400 4,1600 4,1400	1 1 1 1	1883 729 500 100	4.0000 3.9000 3.8200 3.7600	4.1400 4.1600 4.2000 4.2200	808 1250 1900 310	1 1 1 1
STARWARD	10,6500	16:46	5	10.80	-1.39 %	35	10.2000	10.6500	92	0	1	[+]
STA	10.65 10.80	8.6400 12.9500	09:28 09:00 16:12 16:12	3 50 37 45	10,8000 10,8000 10,8000 10,7500	1 2 2 1	51 112 409 20	10.1500 10.0500 9.9000 9.8000	10.7000 10.8000 10.9500 11.0000	713 2683 198 50	2 5 2 1
STEMCELLS	0,3840	16:34	55	0.38	-2.04 %	595	0.3840	0.3920	370	0	0	[+]
SCS	0.38 0.38	0.3080 0.4600	15:31 13:35 13:35 13:15	30 350 200 30	0,3920 0,3840 0,3860 0,3920	2 1 2 1	2230 200 400 500	0.3800 0.3600 0.3500 0.3460	0.3980 0.4000 0.4040 0.4100	400 3800 1197 400	1 2 1 2
SUNEX	4,6950	16:24	3	4.72	-1.37 %	476	4.6300	4.6850	217	10	44	[+]
SNX	4.56 4.75	4.2500 5.1900	16:00 15:55 15:51 15:40	270 75 280 34	4,6300 4,6400 4,6400 4,6100	1 4 1 1	320 1739 693 3	4.6200 4.6100 4.6000 4.5900	4.6900 4.7000 4.7200 4.7250	234 8451 337 234	1 1 2 1
SUNTECH	1,5850	12:36	85	1.55	0.63 %	7	1.5300	1.5850	585	2	2	[+]
SUN	1.55 1.59	1.2400 1.8600	10:46 09:00 16:19 11:08	1200 300 31 477	1,5500 1,5500 1,5750 1,5750	1 1 4 2	1015 382 338 2068	1.5100 1.5050 1.5000 1.4900	1.5900 1.6000 1.6200 1.6400	3216 475 1500 2580	3 3 1 2
SWMANSION	40,0000	15:56	92	40.00	0.00 %	30	39.6000	40.0000	239	1	20	[+]
SWM	39.40 40.00	32.0000 48.0000	15:56 15:56 15:40 15:38	10 23 1 1	39,8000 39,6000 39,6000 39,4000	4 2 7 1	42 87 419 10	39.4000 39.2000 39.0000 38.8000	40.6000 41.0000 41.4000 41.6000	20 991 13 10	1 1 1 1
SYGNITY	93,0000	17:00	10	96.00	-5.49 %	474	92.8000	93.0000	2605	12	1 119	[+]
SGN	93.00 97.40	86.4000 105.5000	17:00 17:00 17:00 17:00	35 10 390 1	93,0000 93,0000 93,0000 93,0000	4 2 2 4	187 136 98 296	92.6000 92.4000 92.2000 92.0000	94.6000 94.8000 95.0000 95.8000	1 65 4927 81	1 1 1 2
SYNEKTIK	263,4000	17:00	1	267.00	-0.75 %	1	263.2000	263.4000	24	9	2 382	[+]
SNT	260.20 267.40	240.4000 293.6000	17:00 17:00 17:00 17:00	1 5 21 10	263,4000 263,4000 263,4000 263,4000	1 1 2 1	1 1 29 13	262.8000 262.6000 262.0000 261.6000	264.8000 265.0000 265.2000 265.4000	127 74 61 185	2 3 1 1
SYNERGA	0,7040	16:21	20	0.72	-2.49 %	80	0.6640	0.7040	109	8	6	[+]
SNG	0.68 0.72	0.5780 0.8660	15:50 15:46 15:46 15:46	4 2932 30 74	0,6800 0,6800 0,6800 0,6800	3 1 1 1	7716 3052 100 500	0.6620 0.6600 0.6500 0.6460	0.7060 0.7080 0.7100 0.7140	1100 500 2000 500	1 1 1 1
SYNTHAVERSE	4,0700	17:04	500	4.12	-0.49 %	670	4.0500	4.0700	2174	35	144	[+]
SVE	4.04 4.12	3.7100 4.5300	17:00 17:00 17:00 17:00	1024 917 1704 42	4,0700 4,0700 4,0700 4,0700	2 2 3 1	708 106 2344 200	4.0400 4.0350 4.0300 4.0250	4.0750 4.0800 4.0900 4.1000	188 220 1443 998	1 1 1 2
SZAR	0,0940	13:51	500	0.10	-5.53 %	8999	0.0935	0.0975	8589	13	1	[+]
SZR	0.09 0.10	0.0700 0.1290	13:51 13:25 12:52 11:53	2000 1 8590 1999	0,0940 0,0995 0,0950 0,0950	1 1 1 1	3000 1410 5000 7000	0.0910 0.0905 0.0900 0.0880	0.0980 0.1000 0.1010 0.1020	701 234732 2000 59227	1 2 1 1
TALEX	19,3000	09:02	2	19.30	0.00 %	102	19.3000	19.9000	60	0	0	[+]
TLX	19.30 19.30	17.4000 21.2000	09:02 09:02 09:02 09:02	2 2 2 2	19,3000 19,3000 19,3000 19,3000	2 1 1 1	472 68 100 1	19.2000 19.1000 19.0000 18.9000	20.0000 20.2000 20.4000 20.6000	50 22 66 82	1 1 1 1
TAMEX	2,3400	09:39	2	2.38	-4.10 %	225	2.1400	2.3600	946	3	6	[+]
TOS	2.16 2.38	1.9100 2.8400	09:39 09:29 09:25 09:08	103 850 1000 50	2,2000 2,2000 2,1600 2,3800	1 1 1 1	189 491 200 995	2.1200 2.0600 2.0000 1.9100	2.3800 2.4000 2.4200 2.5000	825 1624 1000 744	1 2 1 2
TARCZYNSKI	127,5000	17:00	99	126.50	1.19 %	10	124.0000	127.5000	931	1	64	[+]
TAR	123.50 127.50	114.0000 139.0000	17:00 16:48 16:46 16:46	1 13 7 8	127,5000 127,5000 127,5000 127,5000	2 1 2 4	47 60 101 22	123.5000 122.0000 121.0000 120.0000	128.0000 128.5000 129.0000 129.5000	158 12 1 34	3 1 1 2
TATRY MOUNTAIN	89,0000	16:13	100	92.50	-5.32 %	50	88.0000	89.0000	96	0	9	[+]
TMR	89.00 92.50	83.5000 101.0000	11:12 11:11 11:11 12:02	2 1 1 5	92,0000 92,5000 92,5000 94,0000	1 1 1 1	1 8 5 1	86.0000 80.5000 80.0000 75.0000	92.0000 95.0000 103.0000 104.0000	1 8 84 75	1 1 2 2
TAURONPE	10,3000	17:04	600	10.40	-2.55 %	17073	10.3000	10.3300	100	3 749	38 525	[+]
TPE	9.94 10.60	9.3600 11.4400	17:01 17:00 17:00 17:00	682 2325 2354 200	10,3000 10,3000 10,3000 10,3000	1 2 2 2	475 4147 5165 559	10.2950 10.2900 10.2800 10.2750	10.3450 10.3500 10.3550 10.3650	519 42434 2313 472	1 14 1 1
TAXNET	2,0000	12:26	970	2.04	-1.96 %	75	1.9600	2.0000	80	2	3	[+]
TXN	1.99 2.04	1.6400 2.4400	10:33 10:17 10:17 10:16	290 100 10 90	1,9900 1,9900 1,9900 2,0200	1 1 1 1	200 25 200 100	1.9400 1.9000 1.8500 1.8200	2.0200 2.1000 2.1600 2.1800	1889 50 12 37	1 1 1 1
TELEMEDPL	0,6400	11:00	20	0.64	0.00 %	100	0.6000	0.6400	1775	0	0	[+]
TMP	0.64 0.64	0.5150 0.7650	15:00 11:00 15:00 15:00	5 20 107 180	0,6400 0,5950 0,5900 0,5900	1 2 1 1	141 1199 1920 100	0.5700 0.5650 0.5600 0.5500	0.6500 0.6650 0.6700 0.6750	2295 100 68 16	1 1 1 1
TELESTRADA	23,6000	16:24	54	23.80	-3.28 %	87	23.0000	23.6000	16	0	11	[+]
TLS	23.40 23.80	19.1000 28.4000	16:15 11:27 10:06 10:06	85 86 209 18	23,6000 23,4000 23,8000 23,8000	1 1 1 1	100 250 50 1	22.2000 22.0000 21.8000 21.0000	24.0000 24.4000 24.6000 25.6000	84 166 320 100	1 1 1 1
TELGAM	0,4100	10:42	1500	0.40	0.24 %	3550	0.3860	0.4090	4506	34	13	[+]
TLG	0.39 0.41	0.3170 0.4750	10:40 10:05 10:05 10:05	7000 130 3516 6500	0,4000 0,4090 0,4090 0,3890	1 1 2 2	1493 500 11070 15000	0.3850 0.3840 0.3820 0.3800	0.4100 0.4170 0.4200 0.4270	28500 5760 6110 9986	1 1 2 1
TENDERHUT	6,5000	15:48	100	6.48	0.00 %	20	6.3000	6.5200	30	0	2	[+]
THG	6.48 6.50	5.8400 7.1200	15:00 14:00 10:19 09:53	90 40 20 5	6,5000 6,5000 6,5000 6,4800	1 1 1 1	20 18 20 20	6.2800 6.2600 6.2400 6.2200	6.5400 6.5600 6.5800 6.7000	20 20 20 1020	1 1 1 2
TERMOEXP	17,7000	10:25	1	0.00	0.00 %	61	16.5000	17.7000	59	0	0	[+]
TME	0.00 0.00	14.2000 21.2000	10:25 17:00 12:20 10:13	2 55 1 66	16,7000 16,7000 17,2000 16,2000	1 1 1 1	40 44 104 150	16.2000 14.6000 14.5000 13.3000	17.8000 19.7000 19.8000 21.2000	90 44 92 196	1 1 1 1
TERMOREX	0,6800	10:06	100	0.00	0.00 %	500	0.6550	0.6800	335	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	16:45 15:55 15:54 15:54	65 4 500 500	0,6800 0,6450 0,6500 0,6550	1 1 1 2	3000 496 500 2011	0.6500 0.6450 0.6400 0.6250	0.6850 0.6950 0.7000 0.7050	500 500 103537 500	1 1 6 1
TESGAS	2,6400	15:20	1000	2.66	0.00 %	24	2.6300	2.6500	3000	5	14	[+]
TSG	2.64 2.66	2.4000 2.9200	14:01 13:41 13:41 13:41	1800 328 500 672	2,6600 2,6600 2,6500 2,6400	3 3 2 3	37 50 60 1020	2.6200 2.6100 2.6000 2.5900	2.6600 2.6700 2.6900 2.7100	1870 1823 775 910	1 2 1 1
TEXT	47,7000	17:00	12	48.38	-1.08 %	40	47.5800	47.7000	940	69	3 310	[+]
TXT	47.10 48.44	43.5600 53.2000	17:00 17:00 17:00 17:00	10 34 1 5	47,7000 47,7000 47,7000 47,7000	2 1 1 12	128 3 57 839	47.5000 47.4800 47.4600 47.4000	47.7400 47.7800 47.8000 47.8400	2 2 87 328	1 1 1 1
THEDUST	0,9760	15:00	158	0.00	0.00 %	100	0.8700	0.8000	5000	0	0	[+]
THD	0.00 0.00	0.7820 1.1700	15:00 11:00 15:00 15:00	100 50 1000 370	0,9760 0,9500 0,8620 0,8620	1 1 1 1	2000 50 100 200	0.8620 0.8600 0.8500 0.8200	0.9760 0.9800 0.9900 1.0000	1100 530 200 152	2 1 1 1
TNTPROENR	0,9500	12:47	220	0.00	0.00 %	2020	PKC	PKC	1060	0	0	[+]
TNT	0.00 0.00	0.7600 1.1400	12:27 12:10 12:10 12:03	10 790 1210 10	0,9500 0,9500 0,9500 0,9500	1 1 1 1	1004 12 20 2222	1.0000 0.9120 0.9000 0.8920	0.9000 0.9540 0.9860 0.9900	10 12 12 2000	1 1 1 1
TORPOL	53,8000	17:00	23	53.90	0.37 %	200	52.9000	53.8000	96	9	479	[+]
TOR	52.70 54.00	48.5500 59.2000	17:00 17:00 16:49 16:48	33 4 48 14	53,8000 53,8000 53,8000 53,8000	1 1 1 4	25 130 500 318	52.8000 52.7000 52.6000 52.5000	53.9000 54.0000 54.2000 54.4000	19 1066 77 101	2 8 1 2
TOYA	10,0800	17:03	330	10.16	-7.69 %	355	10.0200	10.0800	2175	849	8 474	[+]
TOA	9.66 10.20	9.1500 11.1600	17:00 17:00 17:00 17:00	106 431 312 300	10,0800 10,0800 10,0800 10,0800	4 1 1 1	2373 10 6 10	10.0000 9.9800 9.9700 9.9500	10.1000 10.1200 10.1400 10.1600	3855 205 1324 2243	6 2 5 5
TRAKCJA	3,2000	17:01	500	3.31	-3.47 %	3500	3.1950	3.2000	11790	359	1 169	[+]
TRK	3.20 3.32	2.9750 3.6350	17:01 17:00 17:00 17:00	50 902 1124 3000	3,2000 3,2000 3,2000 3,2000	1 1 1 3	1955 1955 1955 3215	3.1850 3.1800 3.1750 3.1700	3.2300 3.2500 3.2550 3.2600	3900 7628 1000 5955	1 2 1 2
TRANSPOL	3,8100	16:10	33	3.91	-2.56 %	10010	3.8000	3.8400	49	4	17	[+]
TRN	3.81 3.91	3.5200 4.3000	15:31 15:31 15:20 15:20	14 5 35 220	3,8400 3,8400 3,8600 3,8600	1 1 2 1	5 445 2693 5	3.7900 3.7700 3.7500 3.7400	3.8600 3.8900 3.9000 3.9200	49 33 1159 4	3 1 2 1
TREX	1,2600	13:26	5800	1.26	-6.67 %	779	1.2300	1.2600	200	9	11	[+]
TRX	1.23 1.26	1.0100 1.5100	13:26 11:04 11:04 09:35	200 300 200 1081	1,2600 1,2300 1,2300 1,2400	3 1 4 3	2848 200 5242 2220	1.2200 1.2100 1.2000 1.1900	1.2700 1.2800 1.2900 1.3000	200 200 200 1500	1 1 1 1
TRUEGAMES	0,3010	17:00	216	0.00	0.00 %	100	0.2830	0.3040	800	0	0	[+]
TGS	0.00 0.00	0.2410 0.3610	17:00 17:00 17:00 17:00	100 200 100 50	0,3010 0,3010 0,3010 0,3010	1 1 1 1	100 200 6000 5453	0.2820 0.2760 0.2750 0.2740	0.3050 0.3080 0.3090 0.3100	100 3850 2500 2476	1 1 1 1
TSGAMES	92,0000	17:02	13	92.50	0.11 %	30	91.7000	92.0000	69	14	1 311	[+]
TEN	91.00 93.30	83.3000 101.6000	17:01 17:00 17:00 17:00	90 14 50 2	92,0000 92,0000 92,0000 92,0000	2 3 2 2	51 96 145 135	91.6000 91.5000 91.2000 91.1000	92.4000 92.5000 92.6000 92.7000	139 87 62 66	1 1 1 1
UFGAMES	1,1000	15:32	1	0.00	0.00 %	198	1.0200	1.1000	1217	0	0	[+]
UFG	0.00 0.00	0.8800 1.3200	15:32 15:12 15:12 15:12	1 447 99 535	1,1000 1,0000 1,0100 1,0200	4 1 2 1	2651 5000 7000 77	1.0100 0.9900 0.9800 0.9600	1.1100 1.1200 1.1300 1.1600	2055 2778 50 295	3 2 1 3
ULMA	54,5000	16:32	8	53.50	4.81 %	16	54.5000	58.0000	99	0	5	[+]
ULM	53.50 57.00	48.2000 58.5000	16:24 13:46 09:22 09:12	15 15 30 1	54,5000 54,5000 54,0000 57,0000	1 1 3 1	100 40 130 15	54.0000 53.0000 52.0000 51.5000	58.5000 59.0000 59.5000 60.5000	29 65 1 40	1 1 1 1
ULTGAMES	14,0000	17:00	200	14.25	0.00 %	800	14.0000	14.1000	66	2	29	[+]
ULG	13.90 14.25	12.8500 15.6500	15:46 15:46 13:48 11:54	155 45 19 176	13,9000 13,9000 13,9000 13,9000	1 1 1 3	45 233 20 202	13.9000 13.8500 13.8000 13.7500	14.1500 14.2000 14.2500 14.3500	210 600 244 205	1 1 1 2
UNIBEP	12,7000	16:49	196	12.45	1.60 %	53	12.5500	12.7000	873	25	318	[+]
UNI	12.40 12.70	11.2500 13.6500	16:49 16:49 16:49 16:49	39 100 65 285	12,7000 12,6500 12,6500 12,6500	1 2 3 1	1470 500 1539 50	12.5000 12.4500 12.4000 12.3500	12.7500 12.8000 12.8500 12.9000	422 785 375 6511	5 5 2 7
UNICREDIT	269,1000	13:09	5	270.25	-1.32 %	10	265.0000	299.0000	44	0	36	[+]
UCG	268.30 270.25	243.2500 297.2500	12:53 10:36 09:29 15:43	5 100 22 30	268,3000 270,0000 270,2500 272,7000	1 1 1 1	4 10 5 6	262.0000 260.5000 259.0000 255.0500	299.9000 302.0000 305.0000 329.8500	57 5 3 3	1 1 1 1
UNIFIED	0,1800	11:29	1337	0.00	0.00 %	6163	0.1800	0.2000	7500	0	0	[+]
UFC	0.00 0.00	0.1440 0.2160	15:00 11:00 11:00 15:00	7500 11 4989 10	0,1800 0,1800 0,1800 0,1960	1 1 1 1	3900 3000 10030 3000	0.1630 0.1620 0.1610 0.1590	0.2100 0.2220 0.2240 0.2500	16500 2041 3300 2000	1 1 1 1
UNIMOT	129,4000	17:00	3	125.40	1.73 %	17	127.8000	129.4000	30	3	323	[+]
UNT	125.00 130.40	113.0000 137.8000	17:00 17:00 17:00 16:49	6 39 8 95	129,4000 129,4000 129,4000 128,6000	3 2 3 2	112 20 178 3	127.6000 127.4000 127.0000 126.4000	129.6000 129.8000 130.0000 130.2000	47 114 155 139	2 2 2 1
URTESTE	40,0000	17:01	70	30.30	33.33 %	177	40.0000	40.2000	125	11	351	[+]
URT	29.70 40.20	33.0000 40.2000	17:00 17:00 17:00 17:00	36 50 8 39	40,0000 40,0000 40,0000 40,0000	1 1 1 1	1 113 88 45	38.2000 38.1000 36.8000 36.7000	40.4000 40.6000 40.7000 40.8000	25 35 30 137	1 2 1 3
VARSAV	0,4670	15:59	200	0.47	-1.06 %	1590	0.4260	0.4670	700	1	1	[+]
VAR	0.47 0.47	0.3740 0.5600	12:41 15:28 15:28 11:56	1000 1600 400 3000	0,4670 0,4720 0,4700 0,4340	1 1 1 1	2100 2100 1369 250	0.4250 0.4230 0.4200 0.4190	0.4680 0.4850 0.4860 0.4880	2770 1399 5000 3962	1 1 1 1
VEE	12,7000	15:56	50	12.65	-0.78 %	5	12.4500	12.7000	201	6	69	[+]
VEE	12.00 12.70	10.1500 15.1500	15:56 15:56 15:18 15:18	70 80 50 47	12,7000 12,7000 12,7000 12,7000	1 2 1 2	1 201 200 159	12.4000 12.3000 12.2500 12.1500	12.7500 12.8000 12.9000 12.9500	300 451 94 285	3 2 2 2
VERBICOM	1,1300	10:12	79	1.11	3.67 %	100	1.1000	1.1300	3132	0	0	[+]
VRB	1.11 1.13	0.8900 1.3300	10:12 14:11 12:01 09:36	11 100 100 10	1,1100 1,0900 1,1000 1,1500	1 1 2 1	100 200 218 200	1.0900 1.0800 1.0700 1.0600	1.1600 1.1700 1.1800 1.1900	200 200 200 1885	1 1 1 2
VERCOM	122,6000	17:00	3	125.80	-1.29 %	2	122.6000	123.2000	17	2	290	[+]
VRC	121.60 125.80	113.4000 138.2000	16:48 16:48 16:48 16:48	32 35 15 2	123,4000 123,4000 123,4000 123,4000	3 1 1 3	55 28 50 57	122.2000 122.0000 121.8000 121.6000	123.8000 124.0000 124.4000 124.8000	60 235 21 123	2 2 1 1
VIDIS	5,0000	09:03	10	5.00	13.12 %	159	4.0200	5.0000	49	0	0	[+]
VDS	5.00 5.00	4.0000 6.0000	15:12 09:01 15:54 09:45	10 10 3 3	4,4200 5,0000 4,4200 4,7000	2 1 1 0	581 189 370 0	4.0000 3.5000 0.0100 0.0000	5.2500 5.4500 6.0000 12.0000	27 500 200 230	1 1 1 1
VIGOSYS	504,0000	16:47	16	510.00	-0.79 %	18	502.0000	504.0000	16	0	92	[+]
VGO	502.00 510.00	459.0000 560.0000	16:47 16:31 14:11 14:11	15 5 5 2	504,0000 504,0000 504,0000 504,0000	6 1 1 1	76 20 7 5	500.0000 499.0000 498.0000 496.0000	508.0000 510.0000 518.0000 520.0000	16 49 79 536	2 1 9 3
VINDEXUS	11,7500	17:00	160	11.85	-0.42 %	554	11.6000	11.7500	535	7	82	[+]
VIN	11.55 11.85	10.7000 13.0000	11:49 11:37 11:37 11:37	5 1110 367 88	11,7500 11,5500 11,5500 11,5500	3 13 1 2	1159 5400 88 1300	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	848 3415 16011 1520	2 6 2 6
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14250	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 3 0	25000 50000 160500 0	0.0175 0.0115 0.0105 0.0000	0.0150 0.0170 0.0175 0.0180	9148 110000 953379 12500	1 2 1 1
VIVID	0,8420	16:49	148	0.84	-3.66 %	87	0.8260	0.8340	20	152	127	[+]
VVD	0.81 0.89	0.7560 0.9240	16:49 16:49 16:49 16:49	5 5 570 36	0,8420 0,8420 0,8380 0,8360	1 2 4 3	20 420 1082 273	0.8240 0.8220 0.8200 0.8180	0.8360 0.8400 0.8420 0.8440	20 40 2074 1005	1 2 1 2
VOOLT	2,4800	12:24	50	2.50	-1.98 %	100	2.3800	2.4800	225	0	0	[+]
VLT	2.40 2.50	2.0000 3.0000	12:18 11:46 11:34 09:08	25 50 50 10	2,4100 2,4000 2,4100 2,5000	1 1 1 1	423 56 100 100	2.3500 2.3000 2.2800 2.2700	2.5000 2.5200 2.5500 2.5700	1315 50 175 350	1 1 2 2
VOTUM	45,2000	17:00	4	45.95	-1.42 %	1	45.1000	45.2000	352	9	414	[+]
VOT	44.05 46.00	41.4000 50.5000	17:00 16:49 16:49 16:49	1 39 1 1	45,2000 45,0000 45,0000 45,0000	1 1 1 2	1 39 1 57	45.0500 45.0000 44.9500 44.8500	45.4500 45.6000 45.6500 45.7000	41 2 1 1	3 2 1 1
VOXEL	154,0000	17:00	5	156.00	0.00 %	239	152.6000	154.0000	19	4	596	[+]
VOX	152.60 156.80	140.4000 171.6000	17:00 17:00 17:00 17:00	33 4 1 1	154,0000 154,0000 154,0000 154,0000	1 3 2 2	5 74 26 34	152.2000 152.0000 151.6000 151.4000	154.2000 154.8000 155.0000 155.4000	4 5 15 17	1 1 1 1
VRFABRIC	2,7900	09:24	10	2.79	0.00 %	99	2.6300	2.7700	485	0	0	[+]
VFA	2.79 2.79	2.2400 3.3400	17:00 17:00 13:34 13:34	5 15 5 10	2,7900 2,7900 2,7800 2,7700	3 1 1 1	73 400 507 10	2.6200 2.6100 2.6000 2.5700	2.7800 2.7900 2.8000 2.8100	20 20 1720 200	1 1 3 1
VRFACTORY	0,2640	11:31	1500	0.26	2.33 %	10160	0.2540	0.2640	2942	11	3	[+]
VRF	0.26 0.26	0.2120 0.3160	11:30 11:29 11:29 11:11	1000 500 7000 300	0,2640 0,2640 0,2640 0,2640	3 4 2 1	710 1210 2368 50	0.2520 0.2500 0.2480 0.2460	0.2660 0.2680 0.2700 0.2720	7702 8174 1460 500	3 4 4 3
VRGSA	4,5500	16:44	100	4.52	0.89 %	129	4.5100	4.5500	1140	17	77	[+]
VRG	4.43 4.60	4.0700 4.9700	16:42 16:39 15:27 15:26	300 250 3 3	4,5500 4,5500 4,5900 4,5900	2 1 1 1	86 400 200 600	4.5000 4.4800 4.4600 4.4500	4.5700 4.5800 4.5900 4.6100	1000 500 324 3100	1 1 2 2
WARIMPEX	2,4300	17:00	500	2.43	0.00 %	5023	2.4200	2.4900	2453	12	29	[+]
WXF	2.43 2.49	2.1900 2.6700	17:00 16:38 16:07 16:07	320 5 1180 820	2,4300 2,4800 2,4300 2,4300	4 11 4 3	2427 6102 4088 9667	2.4100 2.4000 2.3900 2.3800	2.5200 2.5300 2.5400 2.5700	900 277 1223 425	2 2 1 1
WASKO	1,6800	09:00	10	1.68	1.82 %	723	1.6500	1.6700	1955	0	0	[+]
WAS	1.68 1.68	1.5150 1.8450	09:00 14:37 13:31 12:30	200 400 8 430	1,6800 1,6500 1,6500 1,6500	1 1 3 1	500 500 3245 1059	1.6450 1.6400 1.6350 1.6300	1.6750 1.6800 1.6850 1.6900	1795 1861 943 494	3 3 3 1
WAWEL	700,0000	16:16	4	700.00	0.00 %	1	690.0000	700.0000	6	0	87	[+]
WWL	686.00 700.00	630.0000 770.0000	16:15 16:13 16:13 16:13	5 5 10 10	700,0000 700,0000 700,0000 700,0000	3 2 1 2	6 10 10 13	688.0000 686.0000 684.0000 682.0000	702.0000 704.0000 706.0000 710.0000	40 14 11 21	3 2 3 3
WERTHHOLZ	0,2380	15:28	100	0.22	8.18 %	649	0.2300	0.2380	7650	0	0	[+]
WHH	0.22 0.24	0.1760 0.2640	15:26 16:49 16:49 09:00	51 1 4774 1000	0,2200 0,2200 0,2100 0,2100	2 1 2 1	230 5128 3799 1800	0.2000 0.1950 0.1800 0.1770	0.2500 0.2700 0.3340 0.3360	4000 2222 9000 9860	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.6100	480 2500 5000 5600	1 1 1 1
WIELTON	6,7100	17:00	300	6.89	-2.61 %	196	6.7100	6.7400	850	63	423	[+]
WLT	6.70 6.90	6.2100 7.5700	17:00 17:00 17:00 17:00	1504 2 4 3	6,7100 6,7100 6,7100 6,7100	10 3 1 1	3107 84 2 15	6.7000 6.6900 6.6800 6.6700	6.7900 6.8000 6.8100 6.8200	8 560 8 134	1 2 1 2
WIERZYCL	0,5240	15:58	6	0.53	-1.87 %	20	0.5120	0.5260	64	1	1	[+]
WRL	0.51 0.53	0.4260 0.6380	15:58 11:47 11:32 11:27	20 20 450 150	0,5240 0,5220 0,5080 0,5060	1 1 1 1	20 150 2056 500	0.5100 0.5080 0.5060 0.5040	0.5280 0.5300 0.5320 0.5340	20 20 520 402	1 1 2 2
WIKANA	6,5000	13:54	165	6.55	1.56 %	335	6.5000	6.5500	1019	1	4	[+]
WIK	6.50 6.55	5.9000 7.2000	13:54 12:05 09:07 16:42	165 300 1 200	6,5000 6,5500 6,5500 6,4000	2 1 1 1	3309 1220 9 1000	6.4000 6.2500 6.2000 6.1500	6.6500 7.0000 7.1500 7.2500	223 165 69 573	2 1 2 1
WIRTUALNA	55,2000	17:01	104	56.50	-0.72 %	17	55.2000	55.3000	1	22	1 246	[+]
WPL	54.50 56.80	50.9000 62.1000	17:00 17:00 17:00 17:00	41 56 3 28	55,2000 55,2000 55,2000 55,2000	2 12 1 2	147 1981 40 16	54.6000 54.5000 54.4000 54.3000	55.4000 55.5000 55.6000 55.7000	1 205 228 229	1 1 2 2
WITTCHEN	16,8000	17:00	11	16.98	0.00 %	3103	16.8000	16.9600	336	19	326	[+]
WTN	16.80 17.00	15.3000 18.6600	17:00 17:00 17:00 16:49	11 1 1 130	16,8000 16,8000 16,8000 16,8000	2 1 7 1	22 10 4514 180	16.7800 16.7200 16.7000 16.6800	16.9800 17.0000 17.0600 17.0800	60 671 20 1	1 3 1 1
WOODPCKR	3,3200	09:00	5	3.32	0.00 %	301	3.2200	3.3400	119	0	0	[+]
WPR	3.32 3.32	2.9900 3.6500	17:00 17:00 14:14 14:14	14 1 124 16	3,3200 3,3200 3,2200 3,2400	2 1 1 2	919 381 60 26	3.2100 3.2000 3.1900 3.1800	3.3700 3.3800 3.4000 3.4100	60 440 17 469	1 2 2 2
XBSPROLOG	94,5000	13:05	3	94.50	2.72 %	2	92.5000	94.5000	92	0	0	[+]
XBS	94.50 94.50	76.0000 113.0000	12:27 16:21 15:50 15:14	1 2 2 24	94,5000 92,0000 92,0000 92,0000	4 1 1 2	51 33 1 12	92.0000 91.5000 91.0000 90.5000	95.0000 96.0000 96.5000 97.0000	115 76 11 38	4 1 1 2
XPLUS	2,7500	16:21	50	2.67	1.85 %	20	2.6900	2.7500	50	2	4	[+]
XPL	2.66 2.77	2.4100 2.9300	16:15 15:47 15:33 15:33	193 100 200 7	2,6900 2,6900 2,6900 2,6900	1 1 1 1	100 1108 300 20	2.6500 2.6400 2.6200 2.6100	2.7700 2.7900 2.8000 2.8500	535 793 559 1238	4 2 1 2
XTB	70,0200	17:01	233	71.00	-0.60 %	501	70.0200	70.0400	42	306	21 530	[+]
XTB	69.60 71.24	63.9000 78.1000	17:01 17:00 17:00 17:00	65 308 308 542	70,0200 70,0200 70,0200 70,0200	1 10 1 2	24 609 20 50	69.8200 69.8000 69.7600 69.7200	70.0600 70.1200 70.1600 70.2000	108 8 459 1200	2 2 2 1
XTPL	70,1000	16:36	8	72.00	-2.64 %	10	69.3000	70.1000	50	4	247	[+]
XTP	67.00 72.30	64.8000 79.2000	16:36 16:36 16:35 16:35	11 21 9 31	69,9000 69,8000 69,8000 69,7000	1 1 3 1	13 80 360 60	69.2000 69.1000 69.0000 68.7000	70.3000 70.8000 70.9000 71.2000	29 70 50 30	1 1 1 1
YARRL	7,4800	17:00	400	7.72	-2.86 %	115	7.4400	7.4800	1838	2	13	[+]
YRL	7.48 7.72	6.9600 8.4800	17:00 17:00 17:00 17:00	2 55 199 2	7,4800 7,4800 7,4800 7,4800	5 3 1 3	295 426 100 180	7.4200 7.4000 7.3800 7.3200	7.5800 7.6400 7.6600 7.6800	1196 165 220 440	1 3 4 2
ZABKA	21,4200	17:03	5000	21.60	-0.33 %	70419	21.4200	21.4300	27578	3 625	77 680	[+]
ZAB	21.35 21.63	19.4400 23.7600	17:01 17:00 17:00 17:00	200 5340 1227 2825	21,4200 21,4200 21,4200 21,4200	2 2 1 2	4120 14317 3886 6459	21.4000 21.3900 21.3800 21.3700	21.4400 21.4500 21.4600 21.4700	5000 23682 2584 47008	1 3 1 5
ZAMET	0,7680	16:10	1070	0.78	-2.04 %	999	0.7680	0.7700	8298	5	3	[+]
ZMT	0.77 0.78	0.7060 0.8620	15:21 15:21 14:07 14:07	149 51 1371 331	0,7680 0,7680 0,7700 0,7700	1 2 4 1	30 2674 5410 14	0.7640 0.7620 0.7600 0.7580	0.7800 0.7820 0.7840 0.7860	3000 2255 2000 930	1 1 1 1
ZENERIS	4,1800	16:47	300	4.20	-0.48 %	1	4.1700	4.1800	2564	1	3	[+]
ZEN	4.17 4.25	3.3600 5.0400	16:46 16:45 11:46 11:46	290 3 18 9	4,1800 4,1800 4,2500 4,1700	2 2 2 2	13 13 110 110	4.1400 4.1200 4.1100 4.1000	4.2500 4.2600 4.2800 4.2900	22 32 28 12	2 2 2 1
ZEPAK	22,0000	17:00	9	21.80	0.92 %	150	21.7000	22.0000	1246	5	111	[+]
ZEP	21.70 22.10	19.6200 23.9500	17:00 17:00 16:49 16:49	1 3 5 27	22,0000 22,0000 21,9000 21,7500	2 7 3 9	156 2558 132 733	21.6500 21.6000 21.5500 21.5000	22.0500 22.1000 22.1500 22.2000	48 1151 500 172	1 5 1 2
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	25000	PKC	PKC	40666	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 2 2 3	2000 9319 4000 43165	0.0620 0.0600 0.0560 0.0500	0.0360 0.0500 0.0600 0.0700	7190 89 50000 28878	1 1 1 1
ZREMB	10,0000	17:03	100	10.00	0.50 %	4	9.9000	10.0000	829	16	156	[+]
ZRE	9.85 10.18	9.0000 11.0000	17:00 17:00 17:00 17:00	70 16 2 4	10,0000 10,0000 10,0000 10,0000	1 1 2 2	4 740 751 203	9.8900 9.8600 9.8500 9.8400	10.0200 10.0400 10.0600 10.1000	2 133 145 152	1 1 1 2
ZUE	10,8500	17:00	20	10.85	-0.46 %	1100	10.6500	10.8500	69	5	49	[+]
ZUE	10.70 10.85	9.7800 11.9000	16:47 16:47 16:47 16:17	64 50 36 10	10,8500 10,8500 10,8500 10,8500	1 3 2 3	20 61 205 790	10.6000 10.5500 10.5000 10.4500	10.9000 10.9500 11.0000 11.1000	655 1171 312 1140	2 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	110985.1	-1.08%	17:09
WIG20	2970.6	-1.20%	17:09
WIG20 Fut	2985.0	-1.26%	17:04
WIG20USD	810.8	-0.58%	17:15
mWIG40	8014.9	-0.86%	17:09
sWIG80	29719.7	-0.57%	17:09

Notowania Świat
Dow	46987.1	+0.16%	22:02
Nasdaq	23004.5	-0.21%	22:01
Nikkei	50276.4	-1.19%	7:45
DAX	23555.7	-0.75%	17:31
Ropa WTI	59.8	+0.67%	22:58
Złoto	4004.2	+0.68%	22:00

Notowania Waluty
EUR/PLN	4.23950	-0.24%	22:00
CHF/PLN	4.55356	-0.22%	22:00
USD/PLN	3.66603	-0.41%	22:00
EUR/USD	1.15643	+0.16%	22:00
GBP/USD	1.31634	+0.24%	22:00
USD/JPY	153.435	+0.24%	22:00

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
URTESTE	40.00	33.33%
06MAGNA	3.28	7.89%
DRAGOENT	27.20	7.51%
ULMA	54.50	4.81%
FON	0.28	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.62	-10.87%
ADIUVO	0.76	-9.76%
JRHOLDING	6.20	-8.01%
TOYA	10.08	-7.69%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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