GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5100	17:00	30	2.44	2.03 %	88	2.4400	2.5100	170	38	94	[+]
06N	2.41 2.54	2.2000 2.6800	16:42 16:30 16:30 16:20	20 162 100 800	2,4300 2,5200 2,5200 2,5300	4 7 5 8	309 1164 1780 6367	2.4300 2.4200 2.4100 2.4000	2.5200 2.5300 2.5400 2.5500	2141 441 2723 3473	2 2 7 9
11B	137,0000	17:00	18	133.20	3.01 %	69	136.4000	137.0000	327	11	1 521	[+]
11B	133.20 138.40	119.9000 146.5000	17:00 17:00 17:00 17:00	46 18 100 2	137,0000 137,0000 137,0000 137,0000	1 2 1 2	10 193 1 11	136.2000 136.1000 136.0000 135.7000	137.3000 137.4000 137.7000 137.8000	11 9 6 30	1 1 1 1
1SOLUTION	0,0936	16:09	1	0.09	0.86 %	12000	0.0932	0.0936	1859	134	13	[+]
ONE	0.09 0.09	0.0650 0.1205	15:56 15:49 14:34 14:20	24000 36000 28640 1	0,0932 0,0932 0,0932 0,0938	1 4 5 6	4027 800 2850 1626	0.0930 0.0928 0.0926 0.0924	0.0938 0.0940 0.0942 0.0944	699 1050 4500 25622	2 3 2 1
3RGAMES	0,6640	17:00	16	0.66	0.61 %	3033	0.6600	0.6640	6511	15	10	[+]
3RG	0.65 0.67	0.5980 0.7300	16:46 14:45 14:41 14:02	16 1500 200 1341	0,6640 0,6600 0,6620 0,6640	3 2 1 2	2470 344 2970 4378	0.6580 0.6540 0.6520 0.6500	0.6660 0.6800 0.6880 0.6900	7698 1515 2687 12000	2 1 1 2
4MASS	4,3200	17:00	20	4.33	-0.35 %	150	4.3150	4.3900	520	12	53	[+]
4MS	4.27 4.39	3.8950 4.7550	15:46 15:44 15:44 15:44	2 105 150 209	4,3900 4,3000 4,3050 4,3150	3 1 2 1	1520 150 2500 50	4.3100 4.3050 4.3000 4.2950	4.3950 4.4000 4.4100 4.4300	3100 11355 1780 2000	2 5 1 1
4MOBILITY	1,1300	13:58	39	0.00	0.00 %	50	1.1000	1.1700	50	0	0	[+]
4MB	0.00 0.00	0.9050 1.3500	12:55 10:41 10:06 09:30	117 1 20 23	1,1300 1,1400 1,1300 1,1300	1 3 1 3	598 80 20 340	1.0700 1.0600 1.0500 1.0400	1.2000 1.2500 1.3000 1.3500	50 100 200 100	1 1 2 1
7FIT	14,7000	12:21	60	14.00	2.08 %	30	14.4000	15.0000	722	0	5	[+]
7FT	14.00 14.70	11.2000 16.8000	10:08 10:08 09:22 09:08	32 3 100 104	14,0000 14,1000 14,1000 14,1000	1 1 1 1	71 229 140 245	14.2000 14.0000 13.9000 13.8000	15.1000 15.2000 15.3000 15.4000	6 282 497 10	1 3 1 1
7LEVELS	5,7500	14:04	174	5.95	-0.86 %	176	5.7000	6.9500	91	1	7	[+]
7LV	4.90 5.95	4.7600 7.1000	13:09 13:09 13:07 12:32	1 184 10 100	5,5000 5,4500 5,1000 5,4500	1 1 1 1	147 250 226 85	5.0500 5.0000 4.9000 4.7600	7.0000 7.4000 7.5000 7.9000	65 68 254 900	1 1 1 1
ABAK	5,2000	11:59	20	5.20	0.00 %	201	5.0000	5.2000	400	0	0	[+]
ABK	5.20 5.20	4.1600 6.2000	11:58 09:18 14:11 11:36	2 2 196 249	5,2000 5,2000 5,2000 5,0000	1 1 2 1	15 1 359 17	4.5000 4.4400 4.2000 4.1400	5.6000 0.0000 0.0000 0.0000	239 0 0 0	1 0 0 0
ABPL	125,2000	17:00	23	124.60	2.62 %	300	125.2000	125.4000	50	25	3 090	[+]
ABE	123.40 127.60	112.2000 137.0000	17:00 17:00 17:00 17:00	8 29 5 200	125,2000 125,2000 125,2000 125,2000	6 3 2 4	123 26 60 191	125.0000 124.6000 124.4000 124.2000	125.6000 125.8000 126.0000 126.2000	110 147 1214 33	2 3 5 1
ABSINVEST	1,4000	15:17	21	1.40	11.11 %	145	1.2600	1.4000	860	0	1	[+]
AIN	1.25 1.40	1.1200 1.6800	13:20 11:14 10:21 09:00	50 200 85 10	1,4000 1,2500 1,2600 1,4000	1 1 1 1	200 200 200 500	1.2500 1.2400 1.2300 1.2200	1.4100 1.4200 1.4300 1.4400	200 200 500 150	1 1 1 1
ACAUTOGAZ	21,9000	17:00	100	21.90	-0.45 %	207	21.8000	21.9000	629	1	15	[+]
ACG	21.80 22.30	19.7500 24.0000	16:40 16:27 16:27 16:27	50 13 60 4	21,9000 21,8000 21,8000 21,8000	4 6 3 1	144 456 221 5	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	117 1181 351 924	3 1 4 3
ACTION	28,3000	17:00	1	29.40	0.00 %	2	28.2500	28.3000	164	6	167	[+]
ACT	28.05 29.40	26.5000 32.3000	17:00 16:48 16:43 16:43	13 1 43 7	28,3000 28,3000 28,3000 28,3000	5 2 4 2	395 101 657 216	28.2000 28.1500 28.1000 28.0500	28.4000 28.4500 28.5000 28.5500	189 188 1 1	2 3 1 1
ADATEX	1,1800	17:00	52	1.24	-4.84 %	148	1.1800	1.2800	200	1	1	[+]
ADX	1.18 1.30	0.9950 1.4800	16:31 16:31 14:58 10:47	10 100 2 687	1,2000 1,2000 1,3000 1,2400	1 1 1 1	112 200 200 400	1.1700 1.1600 1.1500 1.1300	1.3000 1.3500 1.3700 1.3800	955 200 951 1862	2 2 1 1
ADIUVO	0,5900	15:44	133	0.59	0.34 %	900	0.5720	0.5940	4621	38	22	[+]
ADV	0.56 0.60	0.5300 0.6460	15:35 15:21 15:18 13:04	84 867 33 2	0,5940 0,5900 0,5900 0,5960	1 1 1 2	1695 1108 1295 2050	0.5700 0.5640 0.5600 0.5500	0.6000 0.6100 0.6200 0.6260	1692 487 9309 2052	1 1 3 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	70200	0.0200	PKC	25950	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.0345 0.0495 0.0700	49800 500 300 20000	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.0000	PKC	3284	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	0.8000 0.6000 0.4000 0.2000	0.0100 0.7900 1.0000 1.1600	1000 1689 2992 100	1 1 3 1
AGORA	8,3000	17:04	467	8.14	2.98 %	234	8.2400	8.3000	433	60	491	[+]
AGO	8.08 8.30	7.3400 8.9400	17:00 17:00 16:49 16:49	1127 223 277 270	8,3000 8,3000 8,3000 8,3000	2 1 1 1	14071 122 250 200	8.2200 8.1400 8.1200 8.1000	8.3200 8.3400 8.3600 8.3800	100 1450 140 730	1 2 2 3
AGROLIGA	22,4000	16:05	75	23.00	-1.75 %	20	21.3000	22.3000	10	0	7	[+]
AGL	21.10 23.00	18.4000 27.6000	16:05 15:57 15:36 15:28	20 4 11 33	22,4000 21,4000 21,2000 21,1000	1 1 2 2	20 215 117 11	21.2000 21.1000 21.0000 20.6000	22.4000 22.5000 22.9000 23.0000	115 100 10 21	1 1 1 2
AGROTON	4,8200	16:21	21	4.74	0.21 %	11	4.7300	4.8200	187	1	6	[+]
AGT	4.68 4.82	4.2700 5.2100	16:21 15:50 15:46 15:42	5 9 162 20	4,8100 4,7450 4,6750 4,6750	1 2 1 1	11 155 145 100	4.7200 4.7050 4.7000 4.6700	4.8250 4.8300 4.8350 4.8400	20 216 10 207	1 2 1 1
AIGAMES	0,8200	16:46	500	0.82	0.24 %	1195	0.7780	0.8200	6354	4	3	[+]
ALG	0.78 0.84	0.7380 0.8980	15:46 15:46 15:46 14:57	429 10 356 10	0,7780 0,7880 0,8180 0,8180	1 1 1 1	10 500 600 1000	0.7660 0.7640 0.7620 0.7560	0.8380 0.8500 0.8800 0.8900	200 20 1600 342	1 1 1 1
AILLERON	16,5800	17:01	60	16.42	-7.79 %	93	16.5800	16.6000	579	67	1 092	[+]
ALL	15.42 16.68	14.7800 18.0600	17:00 17:00 17:00 17:00	200 33 192 67	16,5800 16,5800 16,5800 16,5800	2 1 2 1	43 848 363 200	16.5600 16.4600 16.3200 16.3000	16.7000 16.7800 16.8000 16.8200	179 258 770 3	3 2 2 1
AIRWAY	0,3170	17:00	347	0.32	4.62 %	320	0.3060	0.3170	653	50	15	[+]
AWM	0.30 0.32	0.2880 0.3510	17:00 16:48 16:33 16:33	313 313 799 4201	0,3170 0,3055 0,3170 0,3115	1 2 1 3	6 98934 2061 11884	0.3055 0.3050 0.3035 0.3030	0.3175 0.3190 0.3195 0.3200	10100 6360 1000 14327	1 1 1 3
AITON	0,2790	17:00	4	0.28	0.00 %	4	0.2670	0.2790	496	17	4	[+]
AIT	0.26 0.28	0.2270 0.3390	15:18 13:32 13:32 13:32	49 14022 889 89	0,2800 0,2600 0,2600 0,2600	1 1 1 1	500 108 10000 500	0.2580 0.2570 0.2550 0.2530	0.2800 0.2830 0.2840 0.2850	9951 500 996 3494	1 1 2 1
AKCEPTFIN	0,3500	15:22	39	0.35	0.00 %	100	0.3000	0.3500	61	1	0	[+]
AFC	0.35 0.35	0.2800 0.4200	15:08 15:08 11:00 11:02	500 500 100 361	0,3500 0,3500 0,3500 0,3500	1 1 1 1	200 200 200 200	0.2700 0.2600 0.2500 0.2460	0.3600 0.3700 0.3800 0.3900	3250 200 1322 200	2 1 2 1
ALIOR	123,9000	17:01	174	118.40	7.32 %	380	123.8500	123.9000	306	524	64 183	[+]
ALR	118.30 125.45	106.6000 130.2000	17:00 17:00 17:00 17:00	100 80 100 236	123,9000 123,9000 123,9000 123,9000	3 2 3 2	2395 124 348 27	123.8000 123.7500 123.7000 123.6500	124.0000 124.1000 124.1500 124.2000	200 11 17 561	1 1 1 3
ALLEGRO	26,7700	17:01	85	27.30	1.52 %	1084	26.7700	26.7800	17	9 281	252 368	[+]
ALE	26.73 27.92	24.5700 30.0300	17:01 17:01 17:01 17:01	15 185 565 125	26,7700 26,7700 26,7700 26,7700	5 2 2 2	1944 17690 563 3623	26.7600 26.7550 26.7500 26.7450	26.8000 26.8800 26.8900 26.9400	150 17 99 100	1 1 1 1
ALTA	1,6000	14:34	12	1.60	0.00 %	300	1.5600	1.6000	1598	4	6	[+]
AAT	1.60 1.61	1.4400 1.7600	12:10 10:23 09:08 09:07	2500 13 383 451	1,6000 1,6050 1,6000 1,6000	1 2 1 2	500 4234 1501 2	1.5350 1.5300 1.5200 1.5150	1.6050 1.6100 1.6200 1.6300	487 4668 1000 2000	1 1 1 1
ALTUSTFI	2,8600	16:43	325	2.88	-0.69 %	375	2.8600	2.8900	350	18	53	[+]
ALI	2.84 2.98	2.6000 3.1600	16:31 16:31 15:51 14:28	9 16 400 1672	2,9000 2,8900 2,8900 2,9000	1 1 4 2	500 198 2242 302	2.8500 2.8400 2.8000 2.7600	2.9000 2.9400 2.9600 2.9800	1722 3750 500 2331	1 1 1 2
AMBRA	18,1800	17:00	115	18.28	1.34 %	5	18.1800	18.2800	78	10	188	[+]
AMB	17.96 18.42	16.4600 20.1000	17:00 17:00 17:00 15:54	137 12 151 91	18,1800 18,1800 18,1800 18,3000	1 1 2 1	10 13 85 5	18.1600 18.1400 18.1200 18.0600	18.3000 18.3200 18.3400 18.4000	450 10 594 300	1 1 2 1
AMICA	51,4000	17:01	30	51.30	1.18 %	28	51.3000	51.4000	3477	24	1 225	[+]
AMC	50.80 52.20	46.2000 56.4000	17:00 16:47 16:47 16:44	6 50 1 1	51,4000 51,4000 51,4000 51,5000	1 6 13 1	1 154 437 223	51.2000 51.1000 51.0000 50.9000	51.6000 51.8000 51.9000 52.0000	399 279 318 251	2 4 5 4
AMREST	11,7000	17:03	101	11.54	2.45 %	478	11.6600	11.7000	85	82	953	[+]
EAT	11.44 11.76	10.4000 12.6800	17:03 17:00 17:00 17:00	6155 149 16 1984	11,7000 11,7000 11,7000 11,7000	1 1 2 2	1100 1250 118 1100	11.6400 11.6000 11.5600 11.5400	11.7400 11.7600 11.7800 11.8000	2234 678 320 2750	2 2 3 4
ANALIZY	26,0000	16:20	6	0.00	0.00 %	500	24.2000	26.0000	13	0	0	[+]
AOL	0.00 0.00	20.8000 31.2000	11:42 10:34 10:14 10:14	1 396 584 20	26,0000 25,0000 25,0000 25,0000	1 1 1 1	20 49 50 77	24.0000 23.2000 23.0000 22.6000	26.8000 27.0000 27.6000 28.0000	100 20 27 59	1 1 1 3
ANSWEAR	18,8200	17:00	88	19.30	0.64 %	2169	18.8200	18.8600	150	43	804	[+]
ANR	18.64 19.30	17.3800 21.2000	17:00 17:00 16:49 16:48	514 10 110 124	18,8200 18,8200 18,6800 18,6600	1 2 1 3	40 158 1000 301	18.7000 18.6400 18.6200 18.6000	18.9600 19.0000 19.0200 19.1000	12 600 35 3	1 2 1 1
APANET	1,0000	15:52	2	1.00	0.00 %	858	0.9900	1.0000	4435	0	0	[+]
APA	1.00 1.00	0.8000 1.2000	09:10 09:08 15:38 09:30	11 10 3 10	1,0000 1,0000 1,0000 1,0000	1 2 1 1	46 104 200 100	0.9800 0.9650 0.9350 0.9150	1.0200 1.0400 1.0500 1.0700	49 28 50 50	1 1 1 1
APATOR	24,1000	17:00	2	23.80	5.70 %	57	23.8500	24.1000	797	8	186	[+]
APT	23.20 24.20	21.4500 26.1500	17:00 17:00 17:00 17:00	13 2 12 8	24,1000 24,1000 24,1000 24,1000	4 1 4 3	252 111 561 106	23.8000 23.7500 23.7000 23.6000	24.2000 24.3000 24.3500 24.4000	2472 92 70 75	7 2 1 2
APIS	0,0180	15:26	2500	0.02	-7.69 %	88	PKC	0.0195	898735	243	4	[+]
ASA	0.02 0.02	0.0130 0.0230	15:26 15:21 15:21 15:11	19705 40295 23705 31000	0,0180 0,0180 0,0180 0,0180	2 2 1 1	71000 122000 60000 10000	0.0165 0.0160 0.0155 0.0150	0.0200 0.0205 0.0215 0.0220	298144 50000 50000 364996	2 1 1 2
APLISENS	17,8000	17:00	2	17.60	0.56 %	203	17.6000	17.8000	85	0	6	[+]
APN	17.60 17.80	15.8500 19.3500	11:59 10:20 09:16 09:09	1 20 1 298	17,7000 17,6000 17,6000 17,6000	1 3 1 2	1 306 200 90	17.2500 17.1000 17.0500 17.0000	17.9000 18.0000 18.1000 18.1500	46 300 14 215	1 1 1 2
APOLLO	1,2800	15:00	1	0.00	0.00 %	455	1.1000	1.2900	599	0	0	[+]
APC	0.00 0.00	1.0300 1.5300	11:24 11:00 11:00 15:00	441 59 384 1	1,1500 1,1500 1,1500 1,1500	1 1 1 1	2000 2000 2093 1999	1.0300 1.0100 1.0000 0.9900	1.3000 1.4400 1.5000 1.6000	385 1030 60 100	1 1 1 1
APS	6,8500	16:28	10	6.75	1.48 %	134	6.8000	6.8500	2281	0	2	[+]
APS	6.75 6.85	5.4000 8.1000	16:11 14:22 14:09 13:59	17 1 35 15	6,8500 6,8500 6,8000 6,8500	2 3 3 2	775 459 406 163	6.7500 6.7000 6.4500 6.3500	6.9000 7.1500 7.2000 7.3000	25 189 275 653	1 2 2 2
APSENERGY	2,8000	17:00	2	2.75	1.82 %	4398	2.7500	2.8000	4614	13	37	[+]
APE	2.75 2.81	2.4800 3.0200	17:00 16:46 16:34 16:27	268 170 500 102	2,8000 2,8000 2,7500 2,7500	1 3 3 5	25 5081 1625 2295	2.7300 2.7200 2.7100 2.7000	2.8100 2.8200 2.8300 2.8400	1672 1406 900 23	1 1 1 1
AQUABB	11,5000	09:00	1	0.00	0.00 %	5	11.2000	11.5000	4	0	0	[+]
AQU	0.00 0.00	9.2000 13.8000	09:00 09:00 14:11 09:37	4 5 6 6	11,5000 11,2000 11,0000 11,5000	2 1 1 1	9 10 10 20	11.0000 10.5000 10.3000 10.0000	11.9000 12.0000 12.4000 12.5000	76 30 60 100	2 1 1 1
AQUAPOZ	6,3500	11:48	20	6.40	-7.97 %	1	6.2500	6.3000	61	0	1	[+]
AQA	6.35 6.40	5.1500 7.6500	09:00 09:00 09:00 13:56	7 159 1 2	6,4000 6,4000 6,4000 6,9000	2 2 1 0	171 128 290 0	6.0000 5.4000 5.3500 0.0000	6.3500 6.4000 8.5000 9.5000	165 155 1472 1996	1 1 3 1
ARCHICOM	46,8000	17:04	150	46.60	1.52 %	50	46.6000	47.2000	10	3	120	[+]
ARH	46.60 47.80	42.0000 51.2000	17:04 17:00 16:01 15:52	23 5 2 1	46,8000 46,8000 47,3000 47,3000	1 1 2 1	1 100 130 5	46.4000 46.2000 46.1000 45.9000	47.3000 47.4000 47.5000 47.6000	57 622 35 501	2 1 1 1
ARCTIC	8,0400	17:00	24	7.71	4.01 %	130	7.9000	8.0400	226	15	117	[+]
ATC	7.71 8.08	6.9400 8.4800	17:00 17:00 17:00 16:46	213 9 1 7	8,0400 8,0400 8,0400 7,9000	2 3 1 1	256 116 30 500	7.8100 7.8000 7.7800 7.7600	8.0500 8.0600 8.0700 8.0800	322 500 1151 847	2 1 4 2
ARLEN	30,1500	16:30	1	30.00	-0.82 %	29	30.1500	30.2500	67	3	96	[+]
ARL	30.00 30.50	27.0000 33.0000	16:30 16:27 16:23 16:19	42 37 162 8	30,1500 30,2000 30,2500 30,2000	2 1 8 1	545 500 2252 1	30.1000 30.0500 30.0000 29.9500	30.4500 30.5000 30.6000 30.9000	9 2095 385 66	1 4 1 1
ARTGAMES	0,8950	16:22	23	0.88	3.47 %	154	0.8600	0.8900	545	7	6	[+]
ARG	0.84 0.90	0.7000 1.0500	15:50 14:19 13:30 13:30	45 5 125 1000	0,8650 0,8650 0,8650 0,8650	2 1 3 1	702 600 3230 500	0.8450 0.8400 0.8350 0.8300	0.8950 0.9000 0.9050 0.9200	377 1000 800 228	1 1 1 1
ARTIFEX	19,6000	17:00	244	20.35	-2.49 %	12	19.4800	19.6000	244	18	357	[+]
ART	19.30 20.90	18.3200 22.3500	17:00 17:00 16:49 16:48	5 20 100 110	19,6000 19,6000 19,6000 19,6000	5 1 2 1	615 6 310 500	19.4000 19.3400 19.3000 19.2200	19.9200 19.9400 20.0000 20.1000	146 500 200 3800	1 1 1 1
ASBIS	45,7200	17:00	58	45.52	2.74 %	6	45.7000	45.7200	2042	276	12 525	[+]
ASB	44.68 45.72	40.9800 50.0500	17:00 17:00 17:00 17:00	40 80 15 23	45,7200 45,7200 45,7200 45,7200	2 2 2 3	190 87 3 1173	45.6200 45.5200 45.3600 45.3000	45.7400 45.7800 45.8000 45.8600	521 1802 2547 87	3 4 9 2
ASMGROUP	0,2710	16:44	695	0.27	0.37 %	738	0.2660	0.2710	10323	156	41	[+]
ASM	0.26 0.28	0.2430 0.2970	16:43 16:43 16:41 16:41	3632 673 3327 9633	0,2710 0,2710 0,2700 0,2700	2 1 3 1	1744 5000 12699 9726	0.2650 0.2640 0.2630 0.2610	0.2720 0.2740 0.2760 0.2780	16320 9594 10000 1150	4 1 1 1
ASSECOBS	80,8000	17:00	1	78.00	0.75 %	11	80.0000	80.8000	43	2	159	[+]
ABS	78.00 80.80	70.2000 85.8000	17:00 16:23 16:12 15:45	1 3 2 184	80,8000 79,8000 80,8000 80,8000	2 1 1 1	101 45 38 83	79.2000 79.0000 78.6000 78.4000	81.0000 81.4000 81.8000 82.0000	130 13 93 601	2 1 1 3
ASSECOPOL	183,0000	17:00	7	182.00	4.42 %	1079	182.8000	183.0000	2781	297	54 390	[+]
ACP	181.00 184.75	163.8000 200.2000	17:00 17:00 17:00 17:00	100 258 2 48	183,0000 183,0000 183,0000 183,0000	1 2 1 3	26 1448 15 357	182.7500 182.7000 182.6500 182.6000	183.0500 183.1000 183.2000 183.2500	997 473 2682 157	2 2 2 2
ASSECOSEE	62,9000	17:00	27	61.30	3.62 %	136	60.9000	62.9000	373	8	492	[+]
ASE	60.60 62.90	55.2000 67.4000	17:00 17:00 17:00 17:00	6 29 1 1	62,9000 62,9000 62,9000 62,9000	4 5 4 1	253 59 41 1	60.8000 60.7000 60.5000 60.3000	63.0000 63.6000 63.8000 64.0000	15 48 380 16	1 1 1 1
ASTARTA	47,2000	17:00	3	47.20	1.18 %	7	47.0000	47.2000	161	4	208	[+]
AST	46.60 47.20	42.5000 51.9000	17:00 17:00 16:49 16:49	2 1 17 63	47,2000 47,2000 47,2000 47,1500	1 1 1 2	181 8 50 112	46.7500 46.7000 46.6000 46.5000	47.3000 47.5000 47.6500 47.7000	463 47 50 10	1 2 1 1
ASTRO	0,0890	11:00	766	0.09	-0.56 %	1000	0.0700	0.0890	168	6	1	[+]
ASR	0.09 0.09	0.0625 0.1150	11:00 11:00 11:00 11:00	5534 1 1988 11	0,0890 0,0895 0,0895 0,0895	1 1 1 2	220 440 220 760	0.0685 0.0665 0.0650 0.0640	0.0900 0.0945 0.1100 0.1200	11630 30287 21111 18091	1 1 1 1
ATAL	58,5000	17:00	1	58.40	2.27 %	847	58.5000	58.6000	436	10	607	[+]
1AT	57.40 58.60	52.6000 64.2000	16:48 16:45 16:44 16:41	19 42 50 3	58,6000 58,6000 58,5000 58,5000	1 1 2 1	8 344 65 55	58.0000 57.9000 57.6000 57.5000	58.8000 58.9000 59.0000 59.1000	12 168 705 35	1 2 8 1
ATCCARGO	11,5000	17:00	16	11.00	2.68 %	103	11.1000	11.5000	713	4	43	[+]
ATA	10.80 11.60	8.8000 13.2000	17:00 17:00 15:06 15:06	95 39 1 39	11,5000 11,5000 11,1000 11,1000	5 2 1 5	5374 23 50 2141	11.0000 10.9000 10.7000 10.6000	11.6000 11.8000 11.9000 12.0000	407 101 230 273	2 3 1 2
ATENDE	3,0100	17:00	1000	2.94	0.67 %	2500	3.0000	3.0600	1679	21	63	[+]
ATD	2.94 3.07	2.6500 3.2300	17:00 17:00 16:25 16:25	60 1940 718 5	3,0100 3,0100 3,0500 3,0500	1 2 2 2	39 720 800 540	2.9900 2.9800 2.9700 2.9600	3.0700 3.0900 3.1000 3.1400	1000 1000 5456 260	1 1 1 1
ATLANTAPL	18,5500	16:16	140	18.55	0.27 %	163	18.5500	18.8500	205	1	17	[+]
ATP	18.50 18.85	16.7000 20.4000	16:14 16:10 15:48 15:48	30 1 5 6	18,5500 18,5500 18,8500 18,7000	2 1 1 3	577 120 684 183	18.5000 17.8000 17.7500 17.7000	19.0000 19.0500 19.1000 19.9500	93 70 451 700	2 1 2 1
ATMGRUPA	3,9000	16:21	1	3.90	0.26 %	5066	3.8600	3.9000	13088	10	38	[+]
ATG	3.86 3.90	3.5100 4.2900	15:59 15:44 15:41 15:35	10 97 262 25	3,9000 3,9000 3,9000 3,8600	1 1 2 2	2600 50 310 865	3.8500 3.8400 3.8300 3.8200	3.9200 3.9400 3.9500 3.9600	500 341 104 1904	1 1 2 5
ATOMJELLY	0,7950	17:00	1000	0.78	0.63 %	2228	0.7600	0.7950	3315	183	147	[+]
ATJ	0.75 0.90	0.6250 0.9350	16:30 16:30 16:30 16:30	150 2243 2214 400	0,7500 0,7550 0,7650 0,7700	1 2 3 2	2243 4350 2620 4300	0.7550 0.7500 0.7450 0.7400	0.8150 0.8200 0.8300 0.8400	2500 5000 1500 2000	2 3 2 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	PKC	14167	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.0900 0.1000 0.1500	208 27447 4288 30000	1 1 1 1
ATREM	49,7500	17:04	26	49.55	2.47 %	355	49.5500	49.7500	162	18	924	[+]
ATR	48.55 52.00	44.6000 54.5000	17:04 17:00 17:00 16:48	26 24 10 24	49,7500 49,7500 49,7500 49,7000	3 2 3 1	87 104 225 10	49.2500 49.2000 49.1500 49.1000	49.9000 49.9500 50.0000 50.1000	100 50 120 200	1 1 1 2
AUTOPARTN	19,3000	17:04	300	18.22	6.98 %	2001	19.2600	19.3200	785	674	12 890	[+]
APR	18.16 19.60	16.4000 20.0000	17:00 17:00 17:00 17:00	847 339 309 339	19,3000 19,3000 19,3000 19,3000	4 1 2 1	2510 2 500 1000	19.2000 19.1400 19.1000 19.0800	19.3400 19.3600 19.3800 19.4000	29 91 811 411	2 2 2 2
AUXILIUM	1,2400	17:00	1	1.23	-1.59 %	41	1.1800	1.2400	499	25	29	[+]
AUX_	1.14 1.26	0.9850 1.4700	16:39 16:39 16:39 16:39	1426 484 40 42	1,1700 1,1700 1,1800 1,1800	1 2 3 4	574 1540 2900 4712	1.1700 1.1600 1.1500 1.1400	1.2500 1.2600 1.2700 1.2800	1200 2424 1100 2199	2 2 1 2
AZTEC	1,3400	17:00	569	1.34	-11.26 %	1530	1.3400	1.4800	100	1	1	[+]
AZC	1.34 1.34	1.0800 1.6000	17:00 17:00 17:00 11:29	181 50 200 1	1,3400 1,3400 1,3400 1,5100	1 1 1 1	300 300 498 1250	1.3200 1.3000 1.2400 1.2300	1.4900 1.5000 1.5200 1.5300	50 100 150 200	1 1 1 1
BALTICON	20,0000	15:12	2	19.50	2.56 %	28	19.0000	20.0000	58	0	10	[+]
BLT	18.80 20.00	15.6000 23.4000	14:29 10:59 10:41 10:41	272 2 11 182	19,5000 19,5000 18,8000 18,8000	1 1 1 2	54 300 5 39	18.7000 18.6000 18.3000 17.5000	20.8000 21.0000 21.2000 21.6000	100 97 48 100	1 1 1 1
BBIDEVNFI	5,4800	17:00	1	5.56	-2.84 %	711	5.3600	5.4800	302	0	1	[+]
BBD	5.36 5.56	5.0200 6.1000	12:55 12:23 12:14 11:09	1 1 162 4	5,3600 5,3600 5,5400 5,5400	3 3 2 1	2002 874 501 1250	5.3400 5.3200 5.2800 5.2600	5.5000 5.5400 5.5600 5.6000	7662 3143 366 160	1 1 1 1
BELEAF	2,9800	11:00	10	2.98	2.76 %	5	2.8000	2.9800	10	0	0	[+]
BLF	2.98 2.98	2.4000 3.5600	11:00 11:07 11:00 11:04	5 458 5 5	2,9000 2,8000 2,8000 2,9000	1 1 1 1	20 20 20 20	2.7400 2.7000 2.6800 2.6600	3.0000 3.1000 3.2000 3.2200	165 20 20 555	1 1 1 1
BENEFIT	3 680,0000	17:03	5	3,670.00	2.28 %	14	3676.0000	3682.0000	8	6	21 725	[+]
BFT	3,660.00 3,744.00	3304.0000 4036.0000	17:03 17:00 17:00 17:00	18 40 3 3	3 680,0000 3 680,0000 3 680,0000 3 680,0000	1 3 1 2	1 26 36 36	3668.0000 3660.0000 3656.0000 3654.0000	3684.0000 3686.0000 3690.0000 3692.0000	18 2 65 25	2 2 2 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	197	0.0100	PKC	16364	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1100 0.1900 0.2100 0.3000	2320 9000 8146 18089	1 1 4 1
BEST	27,3000	16:48	106	27.00	2.63 %	200	27.2000	27.5000	187	14	373	[+]
BST	27.00 27.60	24.3000 29.7000	16:48 16:39 16:31 16:30	412 1500 100 700	27,5000 27,6000 27,6000 27,6000	5 5 1 2	815 2198 200 300	27.1000 27.0000 26.7000 26.2000	27.7000 27.8000 27.9000 28.0000	55 69 50 270	1 1 1 1
BETACOM	4,8900	15:45	5	4.89	0.00 %	405	4.8800	4.8900	563	0	2	[+]
BCM	4.89 4.89	4.4100 5.3600	14:02 12:45 12:24 12:15	5 5 1 61	4,8900 4,8900 4,8900 4,8900	1 1 2 1	257 21 2002 1700	4.8600 4.8300 4.8000 4.7800	4.9800 4.9900 5.5000 6.2400	14 1650 2000 225	1 1 1 1
BIGCHEESE	6,4000	17:00	780	6.00	6.67 %	187	6.3200	6.4000	352	105	649	[+]
BCS	5.83 6.49	5.4000 6.6000	17:00 17:00 17:00 17:00	100 231 150 83	6,4000 6,4000 6,4000 6,4000	2 1 1 1	695 1400 500 500	6.3100 6.3000 6.2800 6.2200	6.4100 6.4200 6.4300 6.4400	77 718 77 300	1 3 1 1
BINARY	3,4400	17:00	300	3.68	-6.52 %	50	3.4200	3.4400	2953	2	8	[+]
BHX	3.44 3.68	2.9600 4.4000	17:00 17:00 17:00 16:40	50 6 25 14	3,4400 3,4400 3,4400 3,5600	1 1 2 1	125 20 28 20	3.4000 3.3600 3.3400 3.3200	3.5600 3.5800 3.6000 3.6200	111 75 2200 100	1 1 2 1
BIOCELTIX	83,0000	17:00	2	85.50	-2.92 %	180	82.9000	84.5000	35	14	1 134	[+]
BCX	82.70 86.00	77.0000 94.0000	17:00 16:47 16:46 16:46	28 100 100 10	83,0000 83,0000 83,0000 83,0000	3 1 2 4	36 20 27 129	82.7000 82.6000 82.4000 82.0000	84.6000 84.8000 84.9000 85.0000	34 22 58 372	3 3 1 3
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	PKC	21347	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1090 0.1300 0.1360 0.1420	3100 1000 10000 4000	1 1 1 1
BIOGENED	17,9000	11:08	3	17.90	0.00 %	40	17.4000	17.9000	18	0	0	[+]
BGD	17.40 17.90	14.4000 21.4000	11:08 09:17 09:00 16:45	1 1 20 3	17,8000 17,4000 17,9000 17,9000	1 2 1 1	37 237 43 60	17.3000 17.0000 16.9000 16.8000	18.0000 19.1000 19.2000 20.4000	57 1097 25 50	1 2 1 1
BIOMASS	0,1270	17:00	575	0.13	0.00 %	1817	0.1255	0.1270	52376	26	3	[+]
BEP	0.13 0.13	0.1020 0.1520	16:36 15:23 14:39 12:15	87 630 5 750	0,1270 0,1270 0,1270 0,1270	3 2 3 3	3022 16380 3275 34111	0.1250 0.1245 0.1240 0.1230	0.1275 0.1280 0.1285 0.1290	475 889 34499 266906	2 2 2 4
BIOMAXIMA	11,4400	17:00	4	11.50	-0.52 %	50	11.2400	11.4400	87	1	16	[+]
BMX	11.22 11.50	10.3600 12.6400	16:49 16:34 16:34 16:34	4 45 1 50	11,4400 11,4000 11,4000 11,4000	3 2 3 1	209 190 290 200	11.2200 11.1400 11.1200 11.1000	11.4600 11.4800 11.5000 11.5200	150 180 117 70	2 3 3 2
BIOTON	4,1550	17:03	212	4.20	-2.46 %	250	4.1500	4.1550	3761	57	237	[+]
BIO	4.05 4.26	3.7800 4.6100	17:00 17:00 17:00 17:00	38 94 100 455	4,1550 4,1550 4,1550 4,1550	1 2 3 3	100 2505 611 4144	4.1400 4.1300 4.1250 4.1200	4.2100 4.2250 4.2300 4.2500	500 1100 2055 1285	1 3 3 4
BIZTECH	0,1670	17:00	5000	0.17	1.83 %	3839	0.1580	0.1670	100163	22	3	[+]
BTK	0.16 0.17	0.1320 0.1980	13:04 13:04 13:04 09:27	161 12408 3000 337	0,1580 0,1600 0,1610 0,1650	1 1 1 4	4000 40 4991 37603	0.1560 0.1550 0.1530 0.1510	0.1680 0.1690 0.1700 0.1710	59000 132247 462592 250000	2 2 3 2
BKDGAMES	2,9200	16:49	43	2.80	11.45 %	157	2.8800	2.9000	318	23	63	[+]
BKD	2.46 3.10	2.2400 3.3600	16:49 16:49 16:49 16:47	290 100 10 39	2,8000 2,8000 2,8800 2,9200	1 1 1 1	95 19 221 100	2.7400 2.7200 2.6000 2.4400	2.9400 2.9600 2.9800 3.0000	100 100 125 2082	1 1 2 4
BLACKPOIN	0,3300	09:00	12	0.33	1.85 %	5188	0.3300	0.3600	2776	0	0	[+]
BPN	0.33 0.33	0.2640 0.3960	15:28 14:09 12:56 09:00	1525 2000 38 30	0,3240 0,3220 0,3220 0,3580	1 1 1 1	600 1555 3570 4886	0.3260 0.3240 0.3220 0.3200	0.3620 0.3720 0.3860 0.3900	8000 588 2600 14910	1 1 1 1
BLACKROSE	0,4750	17:00	28	0.49	7.95 %	19	0.4680	0.4750	2829	1	1	[+]
BRP	0.44 0.50	0.3920 0.5880	14:13 13:54 13:54 13:34	100 1 9 3	0,4750 0,4680 0,4710 0,4750	1 1 1 1	20 20 20 20	0.4650 0.4620 0.4570 0.4530	0.4820 0.4850 0.4880 0.4900	20 20 20 40	1 1 1 2
BLOOBER	24,1500	16:48	3	23.75	2.11 %	3200	23.9000	24.2000	50	11	255	[+]
BLO	23.60 24.20	21.4000 26.1000	16:47 16:47 16:46 16:45	35 65 4 31	24,1500 24,1500 24,1500 24,1500	1 1 4 1	1000 300 491 77	23.8000 23.7500 23.6000 23.4500	24.2500 24.3000 24.3500 24.4000	28 85 136 470	1 1 1 2
BNPPL	161,2000	17:04	40	153.20	5.36 %	179	158.8000	161.2000	14	27	4 285	[+]
BNP	153.00 161.20	138.0000 168.4000	17:00 17:00 17:00 17:00	10 21 29 6	161,2000 161,2000 161,2000 161,2000	1 1 3 1	163 80 270 492	158.6000 158.4000 158.2000 158.0000	161.8000 162.0000 162.4000 162.6000	40 163 163 15	1 1 1 1
BOGDANKA	30,8000	17:03	500	31.10	-16.76 %	4229	30.8000	30.8500	251	1 138	35 096	[+]
LWB	30.00 31.75	28.0000 34.2000	17:03 17:00 17:00 17:00	945 1666 81 100	30,8000 30,8000 30,8000 30,8000	2 3 5 5	426 350 690 2550	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	4794 973 1965 100	7 6 11 1
BOOMBIT	6,3600	11:27	328	6.30	4.61 %	2	6.2200	6.3200	245	4	26	[+]
BBT	6.20 6.40	5.6800 6.9200	11:07 10:57 10:47 10:43	167 494 1 100	6,2000 6,2000 6,2000 6,2000	2 1 1 1	19 215 181 20	6.2000 6.1200 6.1000 6.0600	6.3400 6.3600 6.4000 6.4400	210 1698 620 300	1 4 3 1
BORYSZEW	4,8650	17:01	250	4.80	3.18 %	7548	4.8650	4.8700	6	108	518	[+]
BRS	4.76 4.87	4.3200 5.2800	17:00 17:00 17:00 17:00	2000 21 1 260	4,8650 4,8650 4,8650 4,8650	2 2 1 1	2001 11056 926 350	4.8050 4.8000 4.7900 4.7850	4.8750 4.8800 4.8850 4.8900	926 1 538 1177	1 1 1 3
BOS	10,2400	17:00	121	10.24	1.39 %	126	10.1800	10.2400	243	23	236	[+]
BOS	10.14 10.28	9.2200 11.2600	17:00 16:48 16:48 16:48	75 7 393 500	10,2400 10,2400 10,2000 10,2000	1 2 2 5	30 599 151 1333	10.1600 10.1400 10.1200 10.1000	10.2600 10.2800 10.3000 10.3400	3671 3075 2208 3094	2 6 8 1
BOWIM	5,8800	16:46	98	5.98	-1.01 %	5	5.8800	5.9000	200	4	24	[+]
BOW	5.82 5.98	5.4000 6.5600	16:45 16:21 16:15 16:01	2 190 1 5	5,8800 5,8400 5,8600 5,9000	1 1 4 1	11 1178 1907 3	5.8600 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	311 200 130 392	2 1 1 2
BPC	0,1070	09:45	90	0.11	0.00 %	11500	0.0910	0.1020	19577	0	0	[+]
BPC	0.11 0.11	0.0860 0.1280	15:28 11:54 10:44 10:30	93 920 483 457	0,1070 0,1020 0,1020 0,1020	2 1 1 1	2360 200 7500 2941	0.0880 0.0870 0.0860 0.0850	0.1070 0.1080 0.1100 0.1130	15762 305 54450 1000	2 1 3 1
BRAS	0,2500	15:56	1000	0.26	-0.79 %	500	0.2490	0.2500	4300	26	7	[+]
BSA	0.25 0.26	0.2060 0.3080	15:56 15:56 15:56 15:37	1500 1000 1200 1524	0,2500 0,2500 0,2500 0,2560	1 2 3 1	2000 2378 81157 150	0.2480 0.2470 0.2460 0.2450	0.2550 0.2560 0.2570 0.2580	9500 2000 9169 9652	1 1 1 2
BSH	15,4000	16:29	1	14.90	4.05 %	510	14.9000	15.4000	33	1	10	[+]
BSH	14.80 15.40	12.0000 17.8000	15:20 15:20 14:08 09:49	40 10 30 520	15,4000 15,3000 14,9000 14,8000	1 2 3 2	280 210 399 130	14.8000 14.6000 14.5000 14.3000	15.7000 16.0000 16.8000 17.0000	220 20 10 50	2 1 1 1
BTCSTUDIO	0,1890	11:00	5	0.00	0.00 %	1	0.1000	0.1790	1595	0	0	[+]
BTC	0.00 0.00	0.1520 0.2260	11:04 11:03 11:02 11:01	2000 1000 269 731	0,1890 0,1890 0,1890 0,1890	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1800 0.1880 0.1890 0.1900	14102 10136 1010 4020	1 1 1 1
BUDIMEX	715,8000	17:01	10	700.00	5.79 %	1	715.0000	715.8000	40	50	36 253	[+]
BDX	697.20 734.00	630.0000 770.0000	17:00 17:00 17:00 17:00	10 1 1 9	715,8000 715,8000 715,8000 715,8000	1 1 1 1	72 10 77 550	714.6000 714.0000 713.8000 712.2000	716.0000 716.2000 716.4000 716.8000	12 354 6 22	2 2 2 2
BUMECH	24,3600	17:01	22	26.50	-14.59 %	2540	24.3600	24.4600	1530	761	19 380	[+]
BMC	23.40 27.00	21.4800 26.2400	17:00 17:00 17:00 17:00	165 645 100 14	24,3600 24,3600 24,3600 24,3600	3 1 5 1	893 120 1978 75	24.2000 24.1200 24.1000 24.0200	24.5000 24.5400 24.5600 24.6000	20 779 494 170	1 2 2 1
CANNABIS	0,1940	17:00	1128	0.20	0.52 %	2700	0.1910	0.1940	51000	76	15	[+]
CBD	0.19 0.20	0.1600 0.2380	17:00 17:00 17:00 16:42	4872 25 2975 1000	0,1940 0,1940 0,1940 0,1930	5 2 1 3	151513 5439 1000 13706	0.1900 0.1880 0.1850 0.1830	0.1970 0.1980 0.1990 0.2000	1128 4948 10261 14606	2 3 5 3
CAPITAL	1,8500	17:00	633	1.90	-5.61 %	1454	1.8400	1.8500	9367	30	57	[+]
CPA	1.85 1.97	1.7100 2.0800	16:37 16:20 15:58 15:54	65 1500 196 1000	1,8500 1,8600 1,8500 1,8600	1 2 1 2	560 560 1500 1474	1.8300 1.8200 1.8100 1.8000	1.8800 1.9100 1.9300 1.9400	200 1111 1900 2460	1 1 2 3
CAPITEA	0,5780	17:03	2582	0.60	-8.25 %	2835	0.5760	0.5880	2000	1 316	784	[+]
CAP	0.58 0.62	0.5400 0.6600	17:02 17:02 17:02 17:00	4444 434 1776 3000	0,5780 0,5780 0,5780 0,5780	2 6 1 1	4200 19800 1376 2000	0.5720 0.5700 0.5680 0.5640	0.5900 0.5980 0.6000 0.6080	2000 8985 46067 7705	1 1 4 2
CAPTORTX	80,8000	17:00	11	82.00	1.00 %	94	80.8000	81.1000	10	3	250	[+]
CTX	80.80 83.70	73.8000 90.2000	16:48 16:24 16:16 16:13	50 2 1 49	81,1000 81,4000 81,4000 81,0000	1 1 1 1	45 31 31 31	80.6000 80.3000 80.2000 80.1000	81.2000 81.4000 81.8000 81.9000	50 114 50 91	1 1 1 1
CARBON	2,7000	15:57	3	2.96	-8.78 %	446	2.7000	2.7200	152	0	1	[+]
CRB	2.70 2.96	2.3800 3.5400	15:57 15:24 15:24 14:16	40 192 1 3	2,7200 2,7000 2,8800 2,9000	2 1 1 1	725 245 20 300	2.4600 2.4400 2.4200 2.1800	2.9000 2.9600 3.0000 3.4200	351 204 500 243	1 1 1 1
CARLSON	2,4800	17:00	2	2.50	0.00 %	1000	2.4000	2.4800	677	0	1	[+]
CAI	2.48 2.50	2.0000 3.0000	16:27 09:00 17:00 15:35	439 2 2 13	2,4800 2,5000 2,4800 2,4400	1 1 2 1	870 800 1900 950	2.1600 2.1400 2.0000 1.9200	2.5000 2.5800 2.7000 2.9000	1520 80 50 100	2 1 1 1
CARPATHIA	1,7000	09:18	100	1.70	0.00 %	1	1.6300	1.6900	50	0	0	[+]
CRC	1.70 1.70	1.3600 2.0400	14:10 14:10 14:10 14:10	308 424 41 127	1,7000 1,6900 1,6900 1,6600	1 2 2 1	1000 105 25 5	1.6200 1.6100 1.6000 1.5900	1.7000 1.7300 1.7500 1.7900	672 100 100 100	2 1 1 1
CASPAR	5,0500	17:00	2	5.10	1.00 %	10	4.8600	5.0500	2	0	0	[+]
CSR	5.05 5.10	4.6000 5.6000	09:00 17:00 10:07 09:00	2 2 4 2	5,1000 5,0000 5,0000 5,1000	1 1 1 2	3 9 169 18	4.5200 4.5000 4.2400 4.2000	5.1000 5.1500 5.2000 5.3000	66 20934 12 1766	1 2 1 1
CAVATINA	14,0000	13:34	7	14.10	0.00 %	95	14.0000	14.1000	72	1	9	[+]
CAV	14.00 14.10	12.7000 15.5000	13:03 12:59 12:57 12:45	18 1 80 500	14,0000 14,1000 14,0000 14,0000	1 1 1 1	10 60 20 20	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	94 228 178 407	1 3 2 2
CCS	0,6000	09:00	166	0.00	0.00 %	166	0.5550	0.5900	20000	0	0	[+]
CCS	0.00 0.00	0.4800 0.7200	15:28 14:09 11:47 11:20	1552 267 7373 1600	0,5600 0,5600 0,5300 0,5300	1 1 1 1	1819 2298 360 50	0.5500 0.5200 0.5050 0.5000	0.5950 0.6000 0.6150 0.6200	3984 8769 900 1984	2 3 1 1
CDPROJEKT	252,6000	17:04	40	249.80	3.82 %	2	252.5000	252.7000	73	472	119 236	[+]
CDR	248.00 256.30	224.9000 274.7000	17:02 17:02 17:02 17:01	4 67 20 10	252,6000 252,6000 252,6000 252,6000	1 1 1 7	170 2 3 281	252.3000 252.0000 251.8000 251.6000	252.8000 252.9000 253.0000 253.1000	121 325 2129 997	3 2 11 3
CDRL	8,0000	16:46	5	7.90	3.90 %	43	7.8000	8.0000	1221	1	12	[+]
CDL	7.90 8.00	7.1500 8.6500	16:46 16:46 16:46 16:21	2 34 44 2	7,9500 7,9500 7,9500 7,9000	2 1 1 1	100 199 1000 400	7.7500 7.7000 7.6500 7.5500	8.1500 8.2000 8.4500 8.5500	18 167 2990 25	1 1 2 1
CELTIC	1,9400	13:51	25	1.90	0.00 %	2	1.9050	1.9400	358	1	1	[+]
CPD	1.90 1.94	1.7100 2.0900	12:46 10:31 09:22 16:45	515 25 200 3	1,9400 1,9400 1,9000 1,9400	1 1 1 1	4000 296 500 250	1.9000 1.8300 1.8200 1.8000	1.9700 1.9750 1.9800 1.9850	567 2 42 1382	1 1 2 2
CENTURION	0,1830	17:03	4145	0.18	4.57 %	5056	0.1810	0.1830	12855	1 658	298	[+]
CTF	0.17 0.19	0.1420 0.2120	17:03 17:03 17:02 17:02	3266 879 4542 5458	0,1830 0,1830 0,1830 0,1830	5 2 2 3	302967 199278 60000 28000	0.1800 0.1790 0.1770 0.1760	0.1860 0.1880 0.1890 0.1900	7628 26000 26108 86669	1 2 2 4
CEZ	206,0000	15:55	2	207.40	-1.34 %	10	202.2000	206.4000	1	0	17	[+]
CEZ	206.00 208.80	186.7000 228.0000	15:34 13:28 13:13 13:13	1 1 1 1	206,2000 207,2000 208,0000 208,0000	1 1 1 1	40 1 1 10	198.0000 197.4000 196.3000 196.2000	209.2000 209.8000 213.0000 214.2000	14 11 16 369	1 1 2 1
CFG	1,6900	17:00	10	1.69	0.00 %	302	1.6350	1.6900	1277	0	1	[+]
CFG	1.69 1.69	1.3550 2.0200	16:43 16:43 16:38 11:33	60 340 10 5	1,6850 1,6850 1,6850 1,6900	1 2 2 1	175 286 231 10	1.6300 1.6200 1.6100 1.6050	1.7100 1.7250 1.7400 1.8100	3 3 3 10	1 1 1 1
CHERRY	0,5700	15:10	500	0.57	-8.80 %	20	0.5500	PKC	6420	17	10	[+]
CHP	0.57 0.57	0.4560 0.6800	15:09 15:09 15:06 15:06	800 300 500 539	0,5700 0,5700 0,5700 0,5700	1 1 1 1	1834 1484 1100 1398	0.5450 0.5350 0.4840 0.4600	0.5600 0.6000 0.6500 0.6550	1 350 2000 2299	1 1 1 1
CIGAMES	3,1600	17:00	322	3.01	6.76 %	693	3.1400	3.1600	7168	1 202	3 780	[+]
CIG	3.01 3.20	2.7050 3.3050	17:00 17:00 17:00 17:00	626 185 1000 315	3,1600 3,1600 3,1600 3,1600	2 2 1 4	5024 1637 1435 33191	3.1300 3.1250 3.1150 3.1100	3.1700 3.1800 3.1850 3.1900	9409 36974 1000 20768	4 6 1 10
CLNPHARMA	21,1000	17:04	28	20.35	3.94 %	2432	20.6000	21.1000	258	25	505	[+]
CLN	20.10 21.10	18.3200 22.3500	17:00 17:00 17:00 17:00	14 699 53 172	21,1000 21,1000 21,1000 21,1000	1 1 1 1	482 100 250 85	20.4000 20.3500 20.3000 20.2000	21.1500 21.2000 21.3000 21.4000	50 120 159 15	1 1 2 1
CLOUD	65,0000	13:59	26	67.40	-2.69 %	1	66.6000	68.0000	111	0	7	[+]
CLD	65.00 68.00	60.8000 74.0000	13:59 13:59 13:52 13:27	2 20 1 2	65,0000 65,8000 67,4000 68,0000	1 2 1 2	20 172 50 148	65.2000 65.0000 64.2000 63.8000	68.2000 68.6000 69.6000 70.0000	260 136 1 499	1 2 1 1
CMI	10,0000	10:07	5	0.00	0.00 %	5	9.6000	10.0000	5	0	0	[+]
CMI	0.00 0.00	8.0000 12.0000	09:00 17:00 11:42 14:05	2 1 1 1	10,0000 10,4000 10,1000 10,4000	1 1 1 1	5 250 5 68	9.2000 9.1000 9.0000 8.7000	10.2000 10.4000 10.6000 10.9000	5 6 20 68	1 3 1 1
COALENERG	2,4900	17:00	9	2.52	-0.32 %	500	2.4800	2.4900	1691	38	94	[+]
CLE	2.46 2.55	2.2680 2.7720	16:33 16:32 16:31 16:31	350 1050 35 1000	2,5000 2,5000 2,5000 2,5000	2 1 2 1	1205 1500 2250 2000	2.4700 2.4600 2.4540 2.4400	2.5000 2.5400 2.5500 2.5600	20597 750 1749 502	3 1 2 1
COGNOR	4,8680	17:00	1919	4.81	2.48 %	1	4.8460	4.8700	263	173	839	[+]
COG	4.72 4.91	4.3300 5.2900	17:00 17:00 17:00 17:00	300 500 739 500	4,8680 4,8680 4,8680 4,8680	1 2 1 1	5 55 5 280	4.7840 4.7720 4.7700 4.7680	4.8800 4.8840 4.8900 4.8920	1900 466 33 1506	2 2 1 1
COLUMBUS	3,8000	17:00	163	3.86	-2.81 %	5137	3.8000	3.8500	990	22	85	[+]
CLC	3.80 4.00	3.4700 4.2400	17:00 17:00 17:00 17:00	500 50 2000 10	3,8000 3,8000 3,8000 3,8000	4 4 3 5	40 352 44 1002	3.7950 3.7900 3.7850 3.7800	3.9050 3.9100 3.9200 3.9250	5 5 14 260	1 1 2 2
COMP	53,6000	17:03	373	52.40	2.29 %	183	53.2000	54.4000	7	14	762	[+]
CMP	52.40 54.90	47.2000 57.6000	17:03 17:03 17:02 17:01	100 27 100 1373	53,6000 53,6000 53,6000 53,6000	3 5 3 1	163 198 149 150	53.1000 53.0000 52.9000 52.8000	54.5000 54.9000 55.0000 55.7000	130 20 760 8	1 1 2 1
COMPERIA	4,6000	11:35	1640	4.60	0.00 %	700	4.6200	4.7800	250	2	8	[+]
CPL	4.60 4.60	4.1400 5.0500	11:22 16:29 16:29 11:10	20 20 20 460	4,6000 4,6000 4,6000 4,6000	2 1 2 1	2060 1000 1320 1040	4.6000 4.5000 4.4400 4.4200	4.8000 5.2000 5.5000 5.6000	2600 540 250 1250	2 1 1 2
COMPREMUM	1,1100	16:46	1	1.10	0.91 %	2000	1.0800	1.1100	1322	27	30	[+]
CPR	1.09 1.12	0.9900 1.2100	15:56 15:56 15:15 15:05	163 100 1 1175	1,0850 1,0900 1,1150 1,1000	2 2 1 1	1800 500 3000 600	1.0750 1.0700 1.0650 1.0600	1.1150 1.1200 1.1300 1.1400	4961 6525 3618 5900	1 2 1 2
CONSOLE	6,1000	14:26	10	6.10	0.00 %	40	5.8500	6.0000	1990	0	0	[+]
CLA	6.10 6.10	4.8800 7.3000	09:00 11:07 11:07 13:27	2 10 400 30	6,1000 6,1000 6,0000 6,0000	2 1 2 1	115 30 40 20	5.8000 5.7500 5.5500 5.4000	6.0500 6.1000 6.1500 6.2000	35 910 20 40	1 1 1 1
COREY	0,1930	16:38	43	0.20	2.12 %	2608	0.1880	0.1930	4329	216	41	[+]
COR	0.18 0.20	0.1560 0.2340	16:33 16:33 16:33 16:33	72 7 7 7	0,1840 0,1890 0,1910 0,1920	1 1 1 1	2099 2714 6335 6728	0.1840 0.1835 0.1825 0.1820	0.1945 0.1950 0.1985 0.1990	9068 1216 4420 11800	1 1 1 2
CORMAY	0,5820	17:00	150	0.58	1.39 %	637	0.5780	0.5820	8091	172	101	[+]
CRM	0.56 0.61	0.5200 0.6320	17:00 17:00 17:00 16:44	10959 4241 265 150	0,5820 0,5820 0,5820 0,5860	1 1 3 2	2000 30 3640 3549	0.5740 0.5720 0.5700 0.5660	0.5860 0.5920 0.5940 0.5960	991 1500 8531 30	1 1 3 1
COSMA	0,4260	12:04	1	0.41	-0.93 %	200	0.4100	0.4240	199	0	0	[+]
COS	0.41 0.43	0.3300 0.4940	12:04 11:53 15:30 15:30	29 200 5000 19600	0,4120 0,4120 0,4300 0,4300	1 1 1 1	200 200 6000 500	0.4080 0.4060 0.4040 0.4000	0.4260 0.4280 0.4300 0.4360	199 4200 10600 500	1 2 2 1
CREEPYJAR	648,0000	17:00	4	626.00	6.23 %	178	640.0000	648.0000	53	3	1 675	[+]
CRJ	620.00 654.00	564.0000 688.0000	17:00 17:00 17:00 17:00	2 2 45 10	648,0000 648,0000 648,0000 648,0000	1 1 2 3	1 13 18 16	632.0000 630.0000 628.0000 626.0000	650.0000 652.0000 654.0000 656.0000	14 16 134 218	2 1 5 9
CREOTECH	620,0000	17:00	8	600.00	6.71 %	10	618.0000	620.0000	7	33	20 660	[+]
CRI	599.00 646.00	540.0000 660.0000	17:00 17:00 17:00 17:00	2 5 10 1	620,0000 620,0000 620,0000 620,0000	1 8 1 3	1 96 198 12	617.0000 616.0000 615.0000 614.0000	623.0000 624.0000 625.0000 626.0000	12 55 131 94	1 3 6 3
CTEGROUP	0,0300	11:00	10000	0.03	7.14 %	10000	0.0200	0.0300	853639	10	0	[+]
CTE	0.03 0.03	0.0210 0.0390	12:42 11:38 11:15 11:10	80001 110280 42262 1	0,0280 0,0280 0,0280 0,0280	1 0 0 0	110000 0 0 0	0.0194 0.0000 0.0000 0.0000	0.0320 0.0322 0.0338 0.0340	44500 136990 54000 22222	1 1 1 1
CWA	4,4400	17:00	19	4.30	3.26 %	450	4.4200	4.4400	96	17	73	[+]
CWA	4.04 4.50	3.4400 5.1500	17:00 16:49 16:32 16:29	204 5 112 68	4,4400 4,4400 4,4400 4,4400	2 1 1 1	33 5 250 513	4.4000 4.3600 4.3400 4.3200	4.4600 4.4800 4.5000 4.5200	300 239 29 50	1 1 1 1
CYBERFLKS	176,8000	17:00	35	180.70	2.73 %	102	176.5000	176.8000	335	21	3 823	[+]
CBF	176.00 184.20	162.7000 198.7000	17:00 17:00 17:00 17:00	30 99 1 29	176,8000 176,8000 176,8000 176,8000	1 2 1 3	50 133 29 21	176.3000 176.2000 176.1000 176.0000	177.8000 178.2000 178.4000 178.7000	25 31 6 8	1 2 1 2
CYFRPLSAT	11,6100	17:04	141	11.60	2.29 %	3	11.6050	11.6100	321	716	8 368	[+]
CPS	11.56 11.79	10.4400 12.7600	17:04 17:04 17:03 17:00	9 2441 200 605	11,6100 11,6100 11,6100 11,6100	8 1 1 2	1383 1 10 2	11.6000 11.5950 11.5900 11.5850	11.6150 11.6200 11.6300 11.6350	428 17 343 152	1 1 2 2
CZARNKOW	0,1100	11:00	100	0.00	0.00 %	200	0.0905	0.1100	100	0	0	[+]
BRO	0.00 0.00	0.0880 0.1320	11:00 11:00 15:00 15:00	500 100 300 100	0,1100 0,1100 0,1100 0,1100	1 1 1 1	3300 200 16041 200	0.0900 0.0810 0.0800 0.0790	0.1200 0.1270 0.1290 0.1300	500 1869 200 100	1 1 1 1
DADELO	76,2000	16:49	4	74.80	4.10 %	30	75.5000	76.2000	140	4	319	[+]
DAD	74.10 77.00	67.4000 82.2000	16:49 16:48 16:48 16:48	46 19 21 29	76,2000 76,2000 76,0000 76,0000	1 1 1 4	71 26 20 252	75.4000 74.7000 74.6000 74.3000	76.8000 76.9000 77.0000 77.1000	137 227 1399 37	2 4 9 1
DANKS	0,7650	09:08	1	0.74	3.38 %	1350	0.7050	0.7300	1000	1	1	[+]
DNS	0.74 0.77	0.5950 0.8850	09:08 09:00 09:00 09:34	1322 15 15 15	0,7400 0,7400 0,7400 0,7400	2 1 1 1	2432 2548 2000 1099	0.7000 0.6700 0.6200 0.6150	0.7400 0.7500 0.7600 0.7650	1000 1000 29194 4999	1 1 2 1
DATAWALK	149,0000	17:01	10	148.00	6.89 %	203	148.0000	149.6000	30	19	2 852	[+]
DAT	146.00 152.20	133.2000 162.8000	17:01 17:01 17:00 17:00	20 4 1 25	149,0000 149,0000 149,0000 149,0000	1 1 4 2	100 34 437 69	147.4000 147.2000 147.0000 146.4000	149.8000 150.0000 150.8000 151.0000	45 1191 130 42	3 6 2 1
DBENERGY	9,7000	16:41	20	9.78	-1.02 %	375	9.7000	9.7200	15	1	7	[+]
DBE	9.60 9.78	8.8200 10.7500	16:41 16:41 16:41 16:41	10 10 10 3	9,7000 9,7000 9,7000 9,7000	1 1 1 1	5 5 6 5	9.5000 9.3400 9.2400 9.2200	9.7400 9.7800 9.8000 9.8200	731 150 5 5	2 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	5000	PKC	PKC	12276	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 1	1150 500 13500 5000	0.1300 0.1100 0.1020 0.1000	0.1000 0.1015 0.1260 0.1310	450 5145 64398 100	1 1 1 1
DEBICA	82,9000	17:00	2	82.60	0.12 %	100	82.7000	82.9000	124	2	189	[+]
DBC	82.60 83.00	74.4000 90.8000	17:00 16:47 16:38 16:38	6 15 2 5	82,9000 82,8000 82,6000 82,6000	5 8 6 3	401 448 555 44	82.6000 82.5000 82.4000 82.3000	83.0000 83.1000 83.2000 83.3000	171 50 41 100	5 1 1 1
DECORA	72,3000	16:41	47	71.00	3.29 %	64	72.1000	72.8000	75	2	114	[+]
DCR	70.20 72.50	63.9000 78.1000	16:33 16:25 15:40 15:29	30 7 1 2	72,1000 72,3000 72,0000 72,5000	2 2 1 1	24 69 5 19	72.0000 71.5000 71.2000 71.0000	73.3000 73.6000 73.8000 74.0000	20 39 33 65	1 2 3 1
DEFENCEH	0,7160	17:00	20	0.71	0.28 %	500	0.6880	0.7160	980	355	251	[+]
DFH	0.60 0.76	0.5720 0.8560	16:49 16:49 16:49 16:49	259 600 341 200	0,7200 0,7180 0,7160 0,7160	5 1 3 1	7028 500 2514 2500	0.6800 0.6760 0.6700 0.6640	0.7180 0.7200 0.7240 0.7300	800 1144 50 459	1 4 1 1
DEKPOL	83,2000	16:25	2	80.20	4.00 %	1	82.8000	83.2000	33	2	180	[+]
DEK	80.20 83.60	72.2000 88.2000	16:18 16:14 16:14 15:44	19 11 4 1	82,8000 82,8000 82,8000 82,0000	5 1 1 2	199 27 53 39	82.0000 81.8000 81.6000 81.2000	83.4000 83.6000 83.8000 84.0000	144 71 327 267	2 1 3 3
DEKTRA	5,8600	15:11	13	5.88	4.64 %	20	5.6600	5.8600	1	0	0	[+]
DKR	5.84 5.88	4.7100 7.0400	13:35 13:35 09:17 16:06	21 30 2 1	5,8600 5,8400 5,8800 5,6000	2 1 3 1	22 250 111 1000	5.6400 5.6200 5.6000 5.5400	5.8800 5.9000 5.9200 5.9600	777 50 600 241	2 1 1 1
DELKO	6,2600	16:36	23	6.20	0.64 %	59	6.2000	6.2600	1156	1	7	[+]
DEL	6.12 6.29	5.5800 6.8200	16:36 16:36 16:36 16:25	4 4 2 66	6,2400 6,2400 6,2400 6,2000	1 1 1 2	4 4 723 463	6.1800 6.1500 6.1300 6.1200	6.2800 6.2900 6.3000 6.3100	4 410 10 161	1 2 1 4
DEVELIA	9,4300	17:00	11421	9.34	3.63 %	2193	9.2900	9.4300	500	372	3 507	[+]
DVL	9.21 9.57	8.4100 10.2600	17:00 17:00 17:00 17:00	600 493 229 738	9,4300 9,4300 9,4300 9,4300	1 1 3 1	2187 2187 5340 1530	9.2700 9.2600 9.2500 9.2300	9.4400 9.4500 9.4700 9.4900	2230 3443 470 520	1 2 2 2
DGA	26,4000	10:40	1	25.20	7.32 %	303	24.8000	26.0000	289	0	8	[+]
DGA	25.20 26.40	22.7000 27.7000	10:39 17:00 16:40 16:34	303 5 86 300	25,2000 24,6000 23,8000 24,0000	1 1 1 1	100 400 14 55	24.2000 24.0000 23.8000 23.6000	26.4000 26.5000 26.8000 27.0000	259 61 61 66	2 1 2 1
DGNET	8,7000	09:00	2	8.70	3.57 %	20	8.3000	8.7000	8	0	0	[+]
DGN	8.70 8.70	7.0000 10.4000	11:32 14:29 14:26 14:26	20 299 980 20	8,4000 8,7000 8,7000 8,7000	1 1 1 1	20 50 50 100	8.2000 8.0000 7.5000 7.2000	8.8000 8.9000 9.0000 9.2000	10 10 20 20	1 1 1 1
DIAG	172,0000	17:00	110	169.00	3.68 %	5	171.8000	172.0000	20	98	16 731	[+]
DIA	168.10 173.40	152.1000 185.9000	17:00 17:00 17:00 17:00	114 5 53 196	172,0000 172,0000 172,0000 172,0000	2 2 1 1	7 6 5 292	171.6000 171.5000 171.3000 171.2000	172.2000 172.3000 172.4000 172.5000	700 600 5 50	1 1 1 1
DIGITANET	169,0000	17:00	46	163.80	5.10 %	104	168.6000	169.0000	245	8	1 280	[+]
DIG	163.00 171.20	147.5000 180.1000	17:00 17:00 17:00 17:00	17 18 25 20	169,0000 169,0000 169,0000 169,0000	1 1 1 2	12 15 1 6	168.0000 166.8000 166.7000 166.5000	169.4000 169.5000 169.6000 169.7000	3 60 54 118	1 2 2 2
DINOPL	34,0400	17:01	900	34.40	1.61 %	1249	34.0400	34.0500	6392	5 296	181 860	[+]
DNP	33.98 34.88	30.9600 37.8400	17:00 17:00 17:00 17:00	50 389 487 526	34,0400 34,0400 34,0400 34,0400	1 3 6 11	377 2696 1485 4604	34.0300 34.0200 34.0100 34.0000	34.0600 34.0700 34.0800 34.1000	77 2818 1144 45579	2 2 2 9
DITIX	0,2180	11:10	180	0.22	-3.54 %	1100	0.1920	0.2000	288	0	0	[+]
DTX	0.22 0.22	0.1750 0.2600	09:01 15:23 15:22 15:22	11 137 113 113	0,2260 0,2090 0,2090 0,2090	1 1 1 1	3000 3000 9800 11189	0.1910 0.1810 0.1800 0.1750	0.2180 0.2200 0.2220 0.2240	8630 8300 5007 9294	2 1 1 1
DMGROUP	2,7400	17:00	2	2.75	-0.36 %	1	2.7100	2.7400	650	1	4	[+]
DMG	2.70 2.75	2.4800 3.0200	16:43 16:40 16:40 16:21	1 43 1 5	2,7300 2,7000 2,7000 2,7400	1 3 3 2	357 4523 60 201	2.7000 2.6900 2.6800 2.6700	2.7500 2.7600 2.8500 2.8700	8424 87 100 1314	4 1 1 2
DOMDEV	244,0000	17:00	10	240.50	4.72 %	215	243.0000	244.0000	41	14	3 384	[+]
DOM	240.50 248.00	216.5000 264.5000	17:00 17:00 17:00 17:00	4 45 1 38	244,0000 244,0000 244,0000 244,0000	1 2 2 6	2 93 92 295	242.5000 242.0000 241.5000 241.0000	245.0000 246.0000 246.5000 247.0000	169 277 30 140	4 2 2 3
DRAGEUS	0,9800	09:47	20	0.98	0.20 %	1081	0.9240	0.9800	750	0	0	[+]
DRG	0.98 0.98	0.7840 1.1750	17:00 12:48 12:48 12:48	30 19 145 99	0,9780 0,9240 0,9300 0,9300	1 1 2 1	120 2016 400 100	0.9220 0.9200 0.9100 0.9020	0.9880 0.9920 0.9960 1.0000	300 60 80 86	1 1 1 1
DRAGOENT	18,8000	17:00	4	18.75	0.00 %	5	18.4000	18.8000	198	1	16	[+]
DGE	18.35 18.80	16.9000 20.6000	17:00 17:00 17:00 16:47	2 3 11 40	18,8000 18,8000 18,8000 18,4500	1 2 1 4	5 52 500 557	18.2500 18.2000 18.1500 18.1000	18.8500 18.9000 18.9500 19.0000	21 6 3 3	1 2 1 1
DRFINANCE	1,2000	17:00	1	1.20	-2.44 %	1600	1.0300	1.2000	1999	6	6	[+]
DRF	1.03 1.20	0.9600 1.4400	16:44 16:44 16:44 16:44	3479 55 1100 599	1,0300 1,1000 1,1100 1,1100	1 1 1 1	1760 648 495 1284	1.0200 1.0150 1.0100 1.0000	1.2200 1.2300 1.3200 1.5800	498 3245 2099 4733	1 2 2 2
DUALITY	0,7660	15:00	1886	0.77	0.00 %	2	PKC	0.7900	100	6	5	[+]
DUA	0.77 0.77	0.6140 0.9180	15:00 15:00 11:02 11:02	800 249 1000 751	0,7660 0,7660 0,7660 0,7660	1 1 1 1	114 200 8000 423	0.7660 0.7640 0.7600 0.7580	0.8000 0.8100 0.8200 0.8260	100 100 100 100	1 1 1 1
EASYCALL	16,2000	16:45	5	16.50	-1.82 %	80	15.7000	16.2000	40	0	6	[+]
ECL	15.60 16.50	13.2000 19.8000	14:08 13:39 13:22 13:22	35 5 40 25	15,6000 16,2000 15,6000 15,6000	2 1 1 3	130 100 39 74	15.6000 15.5000 15.3000 15.2000	16.3000 16.4000 16.5000 16.6000	70 714 1186 1	1 4 3 1
ECCGAMES	0,1965	14:43	150	0.19	-0.76 %	55	0.1820	0.1965	3941	35	7	[+]
ECC	0.18 0.20	0.1520 0.2280	14:34 14:34 14:14 13:13	251 236 41 5000	0,1810 0,1900 0,1965 0,1900	1 1 2 2	4528 14749 10300 8599	0.1815 0.1810 0.1800 0.1785	0.1970 0.1980 0.1985 0.1995	9300 9551 20120 100	2 1 2 1
ECHO	5,2800	17:02	500	5.20	2.13 %	110	5.2800	5.3000	92	47	245	[+]
ECH	5.15 5.28	4.6800 5.7200	17:02 17:00 17:00 17:00	5000 1860 1734 796	5,2800 5,2800 5,2800 5,2800	1 1 1 2	500 5 5 1020	5.2400 5.2300 5.2100 5.2000	5.3200 5.3600 5.3700 5.4000	5 96 5 753	1 2 1 2
ECO5TECH	1,4500	15:46	68	1.50	-6.45 %	45	1.3500	1.4500	939	1	1	[+]
ECT	1.35 1.50	1.2000 1.8000	15:44 15:31 13:03 10:07	344 5 50 19	1,4500 1,3500 1,4500 1,5000	1 3 1 1	800 2200 1185 800	1.3100 1.3000 1.2800 1.2600	1.4900 1.5400 1.5500 1.5700	2250 1000 3050 99	2 1 2 3
EDINVEST	9,4600	17:00	25	9.78	-3.27 %	83	9.4600	9.8000	159	3	30	[+]
EDI	9.42 9.86	8.8200 10.7500	17:00 17:00 17:00 16:47	121 121 2 1	9,4600 9,4600 9,4600 9,8000	1 1 3 1	310 160 476 6	9.4400 9.4200 9.4000 9.2400	9.8200 9.8600 9.8800 9.9000	576 294 160 386	1 1 1 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	10050	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1000 0.1340 0.1350	25050 3000 12060 13500	2 1 1 1
EKIOSK	0,5450	15:00	3	0.45	13.54 %	1550	0.4540	0.5450	1383	0	0	[+]
EKS	0.45 0.55	0.4320 0.6450	11:00 11:00 15:13 15:00	50 200 89 58	0,4540 0,4540 0,4800 0,4800	1 1 1 1	2000 216 694 200	0.4520 0.4500 0.4000 0.3700	0.5500 0.5600 0.6700 0.7000	200 200 417 100	1 1 1 1
EKIPA	1,2800	16:33	1	1.30	1.99 %	5	1.2350	1.2650	10	4	5	[+]
EEE	1.24 1.30	1.0400 1.5500	16:19 16:05 16:05 15:57	3 62 25 10	1,2800 1,2350 1,2400 1,2850	3 3 4 4	830 220 245 212	1.2300 1.2250 1.2200 1.2150	1.2700 1.2750 1.2800 1.2850	10 10 41 210	1 1 3 3
EKOBOX	1,3750	17:00	10	1.39	-1.08 %	1000	1.3100	1.3750	1773	21	29	[+]
EBX	1.30 1.42	1.1150 1.6650	16:41 16:40 16:39 16:38	1198 400 1 91	1,3100 1,3100 1,3750 1,3000	2 1 1 1	11013 1550 160 315	1.3000 1.2900 1.2850 1.2350	1.3800 1.3850 1.3900 1.3950	500 500 1831 35845	1 1 1 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	PKC	3911	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0400 0.0685 0.0690 0.0885	16677 3900 16527 17777	1 1 3 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	703	PKC	PKC	29	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	394 1000 1400 1	9.5000 9.0000 8.0000 5.7500	5.5000 6.7500 7.0000 7.0500	100 1000 600 428	1 1 1 3
EKOPOL	6,0500	14:18	166	6.10	-5.47 %	120	6.0000	6.2000	164	0	2	[+]
EGH	6.05 6.10	4.8800 7.3000	14:18 16:42 16:42 11:41	164 3 107 2	6,1000 6,4000 6,2000 6,2000	2 4 1 3	190 1767 176 669	5.9000 5.8000 5.7000 5.6000	6.4000 6.5000 6.5500 6.6000	667 950 153 1100	1 1 1 1
ELEKTROTI	50,2000	17:00	48	49.26	4.58 %	26	49.8000	50.2000	2481	22	1 091	[+]
ELT	49.00 50.50	44.3400 54.1500	17:00 17:00 16:49 16:49	22 28 12 19	50,2000 50,2000 49,9000 49,9000	1 1 1 1	10 136 136 136	49.6000 49.5600 49.4800 49.3800	50.2500 50.3000 50.4000 50.4500	67 843 325 60	1 2 2 1
ELKOP	1,8500	16:13	1	1.82	-0.54 %	2	1.8100	1.8500	2234	5	9	[+]
EKP	1.79 1.85	1.6350 1.9950	16:13 16:13 15:33 13:52	6 1 1 5	1,8450 1,8300 1,8100 1,8500	1 1 1 1	6 1000 378 300	1.8050 1.8000 1.7900 1.7850	1.8600 1.8800 1.8850 1.8900	1241 600 605 969	1 1 2 2
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	PKC	6699	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1400 0.1500 0.2200 0.4400	100000 134970 4250 4250	1 2 1 1
EMPERIA	0,4660	17:00	1833	0.46	6.39 %	7500	0.4460	0.4660	7158	125	56	[+]
EMP	0.42 0.48	0.3660 0.5450	17:00 16:26 16:26 16:26	1500 565 300 1500	0,4660 0,4660 0,4440 0,4460	1 1 2 2	86710 1480 9000 5554	0.4440 0.4240 0.4200 0.4160	0.4680 0.4720 0.4760 0.4880	9653 8000 10057 4000	2 1 3 1
ENEA	26,3000	17:01	20	26.08	1.31 %	79	26.2800	26.3000	7030	592	15 606	[+]
ENA	25.98 27.00	23.4800 28.6800	17:00 17:00 17:00 17:00	584 529 39 40	26,3000 26,3000 26,3000 26,3000	1 2 2 2	64 301 859 163	26.2400 26.2200 26.2000 26.1600	26.3800 26.5000 26.5400 26.5600	700 78 379 3358	1 1 1 1
ENEIDA	7,0000	14:57	2	7.15	-2.10 %	18	7.0000	7.3000	5	0	1	[+]
END	7.00 7.15	5.7500 8.5500	11:13 11:08 11:08 10:13	1 86 19 1	7,0500 7,1000 7,1500 7,1500	1 1 1 1	20 20 20 20	6.9000 6.7000 6.6000 6.5000	7.4000 7.5500 7.6500 7.7500	10 10 69 5	1 1 1 1
ENELMED	19,3000	17:00	2	18.70	2.66 %	195	18.8000	19.3000	6	0	1	[+]
ENE	18.70 19.30	16.9000 20.4000	13:02 09:00 17:00 17:00	8 50 168 3	18,8000 18,7000 18,8000 18,8000	3 3 1 1	81 296 280 50	18.7000 18.5000 18.4000 17.5000	19.7000 19.9000 20.0000 21.0000	15 56 86 105	1 1 1 2
ENERGA	18,7400	16:48	220	18.76	-0.21 %	200	18.7400	18.8400	581	12	228	[+]
ENG	18.68 18.86	16.9000 20.6000	16:48 16:48 16:48 16:48	15 518 30 2	18,7400 18,7400 18,6800 18,7000	1 1 3 5	856 25 1455 2450	18.6800 18.6600 18.6000 18.5800	18.8600 18.8800 18.9000 18.9400	1851 8050 2151 1000	5 6 4 1
ENERGOINS	2,2800	17:02	110	2.29	-0.44 %	6894	2.2500	2.2800	659	8	19	[+]
ENI	2.24 2.32	2.0700 2.5100	17:00 17:00 16:46 16:37	10 10 21 53	2,2800 2,2800 2,2500 2,2800	1 1 2 3	662 2000 3050 1752	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	180 747 500 989	2 1 1 1
ENERGY	0,2650	16:38	1350	0.28	3.92 %	1025	0.2600	0.2650	19685	125	33	[+]
EGY	0.25 0.28	0.2200 0.3300	16:37 16:36 16:27 16:26	11 2700 25 25	0,2650 0,2650 0,2650 0,2600	2 1 1 2	1300 500 3000 1247	0.2570 0.2560 0.2550 0.2520	0.2670 0.2680 0.2690 0.2700	5753 9000 14889 20316	2 1 1 2
ENTER	55,2000	17:00	6	56.50	6.77 %	697	55.2000	55.5000	5	46	2 595	[+]
ENT	55.20 58.00	50.9000 62.1000	17:00 17:00 17:00 16:49	1 1 1 4	55,2000 55,2000 55,2000 55,4000	6 11 1 3	470 1165 287 827	55.1000 55.0000 54.9000 54.8000	55.6000 55.9000 56.0000 56.1000	40 157 794 6	1 2 6 1
EQUNICO	1,2100	16:48	537	1.19	0.41 %	480	1.1850	1.2100	1672	4	5	[+]
EQU	1.19 1.21	1.0700 1.3000	16:48 16:48 16:48 16:48	328 150 20 465	1,2050 1,2000 1,1950 1,1950	3 3 2 1	1460 1600 350 109	1.1800 1.1750 1.1700 1.1650	1.2200 1.2300 1.2350 1.2400	800 972 1836 7249	1 1 2 2
ERBUD	29,0000	17:00	50	28.25	6.42 %	70	28.6000	29.0000	57	11	316	[+]
ERB	28.00 29.00	25.4500 31.0500	17:00 17:00 17:00 17:00	6 58 1 1	29,0000 29,0000 29,0000 29,0000	1 1 1 1	20 60 175 1400	28.5500 28.5000 28.4500 28.4000	29.0500 29.1000 29.1500 29.2000	2 2 2 2	2 2 2 2
ERG	45,6000	15:55	78	44.00	1.79 %	280	44.0000	45.8000	122	1	30	[+]
ERG	43.00 45.60	39.6000 48.4000	15:55 15:55 15:06 15:05	27 95 5 100	45,6000 44,8000 44,8000 44,0000	1 1 0 0	200 40 0 0	43.0000 37.0000 0.0000 0.0000	46.0000 47.4000 48.2000 48.8000	170 400 80 105	1 1 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	0	0.0000	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1840 0.3440 0.3540 0.0000	6795 4666 4666 0	1 1 1 0
ESOTIQ	32,8000	16:48	100	32.60	0.92 %	273	32.8000	33.1000	102	4	122	[+]
EAH	32.60 33.10	29.4000 35.8000	16:47 16:05 14:46 13:24	10 17 1 31	33,0000 33,1000 33,1000 33,0000	1 3 1 1	1 120 150 176	32.7000 32.5000 32.4000 32.3000	33.2000 33.3000 33.4000 33.5000	74 9 246 70	2 1 4 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5000	16:46	1069	0.54	-6.89 %	1100	0.4940	0.5060	2735	114	57	[+]
EUC	0.49 0.54	0.4835 0.5900	16:46 16:39 16:26 16:26	338 2500 100 1993	0,5000 0,5000 0,5000 0,5000	3 1 1 2	5030 20000 10 4800	0.4910 0.4900 0.4880 0.4860	0.5070 0.5100 0.5150 0.5200	2020 6301 1000 1000	2 2 1 2
EUROCASH	6,0700	17:03	371	5.81	5.11 %	7	6.0150	6.0700	1959	300	1 802	[+]
EUR	5.81 6.07	5.2300 6.3900	17:03 17:00 17:00 17:00	233 17 400 200	6,0700 6,0700 6,0700 6,0700	1 3 2 1	2 8456 4 1812	6.0100 6.0000 5.9800 5.9750	6.0750 6.0800 6.0850 6.0900	3035 746 300 597	4 9 1 5
EUROHOLD	3,6000	15:42	130	3.40	7.14 %	500	3.5200	3.5400	7616	21	72	[+]
EHG	3.40 3.64	3.0600 3.7400	12:37 12:15 12:12 12:12	44 800 393 7	3,5000 3,6400 3,6400 3,6000	1 1 1 1	435 302 1 2	3.4000 3.3200 3.3000 3.2600	3.5800 3.6200 3.6400 3.8000	288 100 3807 500	1 1 1 1
EUROSNACK	2,3600	16:43	1	2.30	2.61 %	27	2.3500	2.3600	4627	3	8	[+]
ECK	2.30 2.37	1.8400 2.7600	13:49 13:49 11:16 09:53	50 200 115 4	2,3600 2,3600 2,3200 2,3700	2 2 4 1	185 1010 1290 219	2.3200 2.3100 2.3000 2.2800	2.3700 2.3800 2.3900 2.4000	1373 2000 3340 2876	1 1 5 3
EUROTAX	2,3000	10:08	2	2.30	-1.71 %	894	2.2400	2.3000	4103	0	0	[+]
ETX	2.30 2.30	1.8400 2.7600	17:00 16:35 16:34 13:12	5 80 500 5	2,3400 2,3000 2,3200 2,3200	1 2 1 1	373 1085 1000 291	2.2000 2.1800 2.0600 2.0000	2.3400 2.4800 2.5000 2.6000	860 474 5000 5000	1 1 1 1
EUROTEL	28,0000	15:53	16	27.90	2.19 %	51	27.7500	28.0000	20	5	135	[+]
ETL	27.65 28.10	25.1500 30.6500	15:40 15:40 15:40 15:40	28 23 48 3	28,0000 28,0000 28,0500 28,0500	1 1 2 1	460 10 121 21	27.7000 27.6500 27.4000 27.3500	28.1000 28.2000 28.4000 28.5000	196 390 154 1	1 2 2 1
EXAMOBILE	4,0200	10:52	4	3.84	4.69 %	16	3.9000	4.0200	16	0	0	[+]
EXA	3.84 4.02	3.0800 4.6000	10:52 10:40 16:41 16:41	20 3 106 15	4,0000 3,8400 3,8400 3,9000	1 1 1 1	20 997 20 20	3.8600 3.8400 3.8000 3.7000	4.0600 4.0800 4.1400 4.1600	41 350 20 33	1 1 1 2
EXCELLENC	0,4180	17:00	3557	0.42	1.46 %	3293	0.4160	0.4180	1442	284	120	[+]
EXC	0.41 0.43	0.3360 0.5000	16:48 16:20 16:12 16:00	1 7205 3 95	0,4180 0,4160 0,4160 0,4180	3 2 10 1	14015 11000 100037 25	0.4140 0.4120 0.4100 0.4080	0.4200 0.4220 0.4240 0.4260	21199 15000 900 7520	2 1 2 4
FABRITY	25,0000	17:00	56	24.90	0.40 %	152	24.8000	25.1000	296	1	15	[+]
FAB	24.90 25.10	22.5000 27.3000	16:48 16:34 16:33 16:05	29 4 20 1	25,0000 25,0000 25,0000 24,9000	3 4 3 2	331 351 512 602	24.7000 24.6000 24.5000 24.4000	25.2000 25.3000 25.5000 25.6000	128 611 169 100	1 2 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	PKC	3000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0490 0.0635 0.0700 0.0000	16559 10000 32530 0	1 1 1 0
FARM51	2,5900	15:25	9	2.59	12.61 %	737	2.5800	PKC	55	10	26	[+]
F51	2.59 2.59	2.0800 3.1000	15:18 15:12 15:12 15:11	100 186 314 400	2,5900 2,5900 2,5900 2,5900	1 1 1 1	325 700 1000 8	2.5500 2.5100 2.5000 2.4800	2.5400 2.5500 2.5900 2.6000	866 700 1557 604	1 1 3 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	32	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	130 41 41 5	17.0000 12.3000 12.0000 0.0100	13.5000 15.0000 16.5000 0.0000	134 97 70 0	2 1 1 0
FASING	15,0000	14:16	2	14.50	-1.32 %	500	14.4000	15.0000	500	0	7	[+]
FSG	14.50 15.00	13.1000 15.9000	14:16 14:16 12:44 12:08	1 1 277 180	15,0000 15,0000 15,0000 14,5000	2 1 2 2	725 100 20 650	14.3000 14.0000 13.6000 13.5000	15.1000 15.3000 15.8000 16.6000	211 200 43535 600	1 2 1 1
FEERUM	13,8000	17:00	2	13.60	1.85 %	100	13.3000	13.8000	37	1	9	[+]
FEE	13.40 13.80	12.2500 14.9500	16:43 16:43 16:43 11:16	62 27 198 289	13,8000 13,7000 13,7000 13,6000	1 1 1 1	150 238 16 240	13.1000 12.5500 12.4500 12.4000	13.8500 13.9000 14.8500 15.0000	36 200 200 500	1 1 1 1
FEMTECH	0,2880	11:10	2	0.25	0.00 %	8	0.2540	0.2900	13627	21	6	[+]
FEM	0.25 0.29	0.2040 0.3040	09:28 09:28 09:28 09:27	10248 4 4 10250	0,2880 0,2740 0,2740 0,2540	1 1 1 3	2000 4000 5000 2708	0.2520 0.2500 0.2480 0.2280	0.2980 0.3080 0.3100 0.3120	932 13880 21241 6375	1 1 2 1
FERRO	27,8000	17:01	51	28.10	0.00 %	298	27.6000	27.8000	7393	42	1 171	[+]
FRO	27.40 28.30	25.3000 30.9000	17:00 17:00 17:00 17:00	87 99 701 8	27,8000 27,8000 27,8000 27,8000	1 5 10 16	400 797 1217 1213	27.5000 27.4000 27.3000 27.2000	27.9000 28.0000 28.1000 28.2000	311 2 134 167	1 1 2 3
FHDOM	4,2000	11:25	8	0.00	0.00 %	250	4.0000	4.3000	233	0	0	[+]
FHD	0.00 0.00	3.3600 5.0000	09:00 13:29 14:13 14:11	7 2 1 1	4,3000 4,2000 4,2000 4,3000	2 2 0 0	589 20 0 0	3.4400 1.0000 0.0000 0.0000	4.3400 4.6000 4.9000 5.0000	100 222 205 7	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	20000	0.0300	PKC	32553	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 0 0	21600 21500 0 0	0.0250 0.0240 0.0000 0.0000	0.0300 0.3800 0.3900 0.4010	600 340 81 20	1 1 3 1
FINTECH	0,2590	17:03	28862	0.00	-0.38 %	7800	0.1300	PKC	16296	0	0	[+]
FTH	0.00 0.00	0.2080 0.3120	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	2 1 0 0	4000 84230 0 0	0.1000 0.0130 0.0000 0.0000	0.2000 0.2500 0.2600 0.2800	9900 500 15700 500	2 1 3 1
FON	1,7550	17:00	1	1.65	6.36 %	137	1.6700	1.7550	239	2	3	[+]
FON	1.65 1.76	1.4850 1.8150	16:49 16:49 10:31 09:46	1000 413 10 100	1,7000 1,7000 1,6550 1,7600	1 1 1 1	800 1795 500 723	1.6650 1.6600 1.6500 1.6250	1.7600 1.7700 1.7800 1.8000	450 960 10 10	1 2 1 1
FOOTHILLS	0,5050	16:49	10000	0.67	-24.63 %	3152	0.5050	0.6600	200	34	17	[+]
FTL	0.48 0.67	0.4320 0.6450	13:40 13:20 13:20 13:20	4400 2448 10000 200	0,4800 0,4800 0,4800 0,4800	1 1 1 1	10000 1290 200 1500	0.5000 0.4820 0.4600 0.4360	0.6900 0.7000 0.7200 0.7300	200 4000 1046 200	1 1 1 1
FOREVEREN	2,6000	10:49	675	2.58	3.59 %	100	2.5300	2.6000	3163	2	5	[+]
FOR	2.58 2.60	2.0700 3.0900	10:49 09:30 09:18 09:02	74 1 25 775	2,6000 2,6000 2,6000 2,6000	1 2 4 1	100 1000 4905 700	2.5200 2.5100 2.5000 2.4900	2.6100 2.6200 2.6300 2.6400	450 100 1407 1365	1 1 2 2
FORTE	20,7000	16:35	150	20.60	0.98 %	188	20.5000	20.7000	647	4	92	[+]
FTE	20.50 20.90	18.5500 22.6000	16:31 16:30 16:30 16:12	1 7 143 61	20,5000 20,7000 20,6000 20,6000	7 14 5 3	370 5625 274 438	20.4000 20.3000 20.2000 20.1000	20.8000 20.9000 21.0000 21.3000	223 562 987 111	2 7 7 1
FORTWRO	37,5000	16:29	5	38.10	-1.57 %	3	37.2000	37.5000	1954	0	2	[+]
FRW	37.50 38.10	30.5000 45.7000	16:29 16:29 16:29 16:29	10 5 5 10	37,5000 37,5000 37,7000 37,8000	2 1 1 1	6 10 5 67	37.1000 37.0000 36.7000 36.5000	37.9000 38.0000 38.1000 38.2000	24 1999 10 10	1 1 1 1
FOTOVOLT	0,4530	09:50	30	0.45	0.00 %	50	0.4200	0.4530	14804	0	0	[+]
FVE	0.45 0.45	0.3630 0.5420	09:37 09:22 09:35 11:39	25 30 30 30	0,4530 0,4530 0,4530 0,4530	1 1 1 1	110 200 100 1500	0.4000 0.3900 0.3700 0.3630	0.4540 0.4580 0.4590 0.4700	500 300 150 300	1 1 1 1
FREEMIND	5,3000	13:40	20	5.64	-5.36 %	138	5.1000	5.3000	250	1	5	[+]
FRM	4.72 5.64	4.5200 6.7600	10:33 09:32 09:32 09:32	10 180 99 1	5,0600 5,0600 4,7200 4,7500	1 1 2 1	10 100 22 20	5.0600 5.0200 5.0000 4.8000	5.4000 5.5000 5.5800 5.6000	20 20 401 157	1 2 1 2
GALVO	1,5800	16:34	139	1.58	0.00 %	549	1.5800	1.6000	625	3	4	[+]
GAL	1.58 1.58	1.2700 1.8900	16:34 12:39 10:09 09:09	313 50 637 1000	1,5800 1,5800 1,5800 1,5800	1 2 1 1	1 258 690 500	1.5600 1.4600 1.4500 1.3900	1.6800 1.7300 1.7500 1.8000	2784 63 1000 1000	1 1 1 1
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	3516	PKC	PKC	54803	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	1 0 0 0	1000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0360 0.0390 0.0395 0.0470	39826 5130 13669 7920	1 1 3 1
GAMEOPS	10,3000	16:24	1	10.25	0.49 %	141	10.2500	10.3000	107	1	11	[+]
GOP	10.20 10.55	9.2400 11.2500	15:46 15:04 14:30 13:07	194 48 150 200	10,3000 10,3000 10,3000 10,4000	2 3 1 1	363 302 200 1000	10.2000 10.1500 10.1000 10.0000	10.3500 10.4000 10.4500 10.5000	500 300 92 850	1 1 1 2
GAMFACTOR	5,0800	16:17	1	4.99	1.60 %	283	4.9850	5.0800	905	7	35	[+]
GIF	4.99 5.10	4.4900 5.4800	16:17 16:17 16:17 16:17	21 191 97 80	5,0000 5,0000 5,0200 5,0300	1 1 1 1	3 2 2 2	4.9800 4.9700 4.9550 4.9400	5.1000 5.1100 5.1200 5.1600	420 50 50 320	1 1 1 1
GAMIVO	16,0000	16:38	2	16.00	0.00 %	360	15.9000	16.0000	2082	3	43	[+]
GMV	15.90 16.00	12.8000 19.2000	15:47 15:47 15:32 14:35	107 61 200 1	16,0000 16,0000 15,9000 16,0000	4 3 2 3	776 82 200 220	15.8000 15.7000 15.6000 15.5000	16.1000 16.3000 16.5000 16.6000	5 5 100 1010	1 1 1 2
GENOMED	25,0000	14:26	1	25.00	0.00 %	4	25.2000	25.8000	79	0	0	[+]
GEN	25.00 25.00	20.0000 30.0000	09:00 11:18 11:18 09:20	1 20 2 50	25,0000 25,8000 26,0000 25,8000	1 1 1 1	99 2 5 10	25.0000 24.8000 24.6000 24.4000	26.0000 26.2000 26.4000 26.6000	94 216 52 104	2 2 1 2
GENOMTEC	4,6100	16:49	10	4.74	0.22 %	1032	4.5200	4.6100	2423	21	94	[+]
GMT	4.50 4.74	4.2700 5.2100	16:48 16:48 16:48 16:48	93 7 63 5	4,5200 4,5200 4,5200 4,5250	2 5 1 1	2350 3505 15 609	4.5100 4.5000 4.4950 4.4900	4.6550 4.6600 4.6650 4.6800	139 2491 450 1000	1 1 1 1
GENXONE	6,5000	13:04	2000	6.80	-4.41 %	2	6.2000	6.5000	2587	3	20	[+]
GX1	6.18 6.80	5.4400 8.1600	12:21 12:11 12:10 12:05	2 20 20 10	6,5000 6,4800 6,4800 6,4800	1 1 1 1	5 20 20 20	6.1800 6.1600 6.1200 6.1000	6.5600 6.5800 6.6600 6.7200	20 20 2 20	1 1 1 1
GEOTRANS	5,1400	14:30	155	5.14	1.58 %	2323	5.0600	5.1800	995	2	10	[+]
GTS	5.14 5.20	4.1200 6.1600	14:30 14:20 10:43 10:43	100 5 108 642	5,1400 5,1800 5,2000 5,2000	1 3 3 6	5 24 502 308	5.0400 5.0200 4.9500 4.9200	5.2000 5.2200 5.2400 5.2600	741 20 20 20	2 1 1 1
GETIN	0,5450	17:00	93	0.52	6.86 %	78547	0.5450	0.5540	12000	560	302	[+]
GTN	0.50 0.57	0.4680 0.5720	17:00 17:00 16:49 16:49	225 825 2619 100	0,5450 0,5450 0,5600 0,5600	2 1 1 2	2900 10000 3900 23000	0.5400 0.5390 0.5370 0.5360	0.5580 0.5590 0.5600 0.5610	2479 60003 11734 9550	1 1 4 2
GHYDROGEN	2,0000	10:21	10	1.95	-4.76 %	120	1.9000	2.0000	5992	1	2	[+]
GHY	1.93 2.10	1.5600 2.3400	10:21 10:21 10:09 09:40	20 10 10 10	1,9900 1,9900 1,9900 2,0000	1 1 1 2	20 20 50 100	1.8500 1.8000 1.7500 1.7000	2.0600 2.1000 2.1200 2.1400	20 1601 5471 563	1 4 2 2
GKSKAT	0,1580	11:55	500	0.16	1.94 %	3	0.1100	0.1580	7851	6	1	[+]
GKS	0.16 0.16	0.1270 0.1890	11:00 11:00 11:14 11:01	1649 3351 1200 4800	0,1580 0,1580 0,1550 0,1550	1 1 0 0	4000 1 0 0	0.1000 0.0800 0.0000 0.0000	0.1590 0.1700 0.1780 0.1800	7800 11666 5000 39782	1 1 1 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	35.0000 0.0000 0.0000 0.0000	68469 0 0 0	1 0 0 0
GOTFI	17,0000	12:20	11	0.00	0.00 %	0	0.0000	17.0000	80	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	12:04 12:56 11:00 11:04	69 30 1 44	17,0000 17,0000 17,0000 14,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.2000 20.4000 0.0000 0.0000	112 25 0 0	1 1 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	666666	0.0110	PKC	98450	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 0 0	125000 150000 0 0	0.0105 0.0100 0.0000 0.0000	0.0100 0.0110 0.1000 0.2160	8800 1018 3000 476	3 1 1 1
GPW	75,6500	17:00	68	75.00	2.86 %	219	75.5500	75.8500	2	194	14 807	[+]
GPW	75.00 77.45	67.5000 82.5000	17:00 17:00 17:00 17:00	33 3 212 136	75,6500 75,6500 75,6500 75,6500	2 2 3 1	156 19 752 1178	75.5000 75.4500 75.3500 75.3000	75.9500 76.1000 76.1500 76.2500	5 727 1294 659	1 2 1 1
GRAAL	22,0000	14:31	75	21.80	0.00 %	381	21.2000	22.0000	659	1	28	[+]
GRL	21.00 22.00	17.5000 26.0000	14:31 14:28 10:02 09:15	425 136 100 100	22,0000 21,8000 21,0000 21,0000	3 2 1 1	850 364 397 2000	21.0000 20.0000 19.5000 19.0000	22.2000 22.4000 22.6000 22.8000	100 100 200 216	1 1 1 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.4000	5783	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	5.0000 0.0000 0.0000 0.0000	50000 0 0 0	1 0 0 0
GREENX	2,3320	17:04	155	2.35	-1.02 %	500	2.3320	2.3340	1220	384	894	[+]
GRX	2.30 2.36	2.1200 2.5880	17:03 17:00 17:00 17:00	90 36 4719 281	2,3320 2,3320 2,3320 2,3320	3 2 1 2	5206 836 60 5700	2.3300 2.3280 2.3220 2.3200	2.3400 2.3420 2.3440 2.3460	1200 1000 5149 282	1 1 2 3
GREMPCO	1,0500	09:52	500	1.06	-0.47 %	49	1.0100	1.0550	2376	1	1	[+]
GRM	1.05 1.06	0.8440 1.2650	09:33 10:12 09:35 09:56	15 15 25 25	1,0550 1,0550 1,0550 1,0550	1 1 1 2	1555 50 50 4	1.0050 1.0000 0.9800 0.9620	1.0600 1.0700 1.0750 1.0800	100 100 100 107	1 1 1 1
GRODNO	14,6000	17:00	195	14.90	1.04 %	448	14.6000	14.8000	617	7	111	[+]
GRN	14.60 14.95	13.4500 16.3500	17:00 17:00 16:40 16:40	1 1 1 1	14,6000 14,6000 14,8000 14,7500	2 3 1 1	610 1800 92 200	14.5500 14.5000 14.4500 14.4000	14.8500 14.9000 14.9500 15.0000	1450 1021 232 6612	2 4 2 9
GRUPAAZOTY	18,5500	17:00	437	19.00	-0.75 %	1395	18.5500	18.6100	302	246	4 589	[+]
ATT	18.40 19.08	17.1000 20.9000	17:00 17:00 17:00 17:00	100 4 18 883	18,5500 18,5500 18,5500 18,5500	1 1 2 1	137 25 501 45	18.5300 18.5100 18.4700 18.4500	18.6300 18.6600 18.6800 18.7000	256 1710 1718 351	2 1 2 4
GRUPAMZ	0,2890	09:00	11	0.29	0.00 %	100	0.2730	0.2880	32	0	0	[+]
GMZ	0.29 0.29	0.2320 0.3460	16:49 16:49 12:10 12:10	435 34 1 469	0,2890 0,2880 0,2890 0,2880	1 1 1 1	20 108 498 5000	0.2660 0.2620 0.2610 0.2600	0.2890 0.2900 0.2920 0.2930	3137 10000 100 5333	1 1 1 1
GRUPAREC	63,6000	17:02	8	60.20	7.80 %	55	63.0000	63.6000	1	0	17	[+]
GRC	60.20 64.60	48.2000 72.2000	17:02 16:25 16:25 16:15	48 1 1 6	63,6000 63,6000 63,6000 63,6000	2 1 3 1	118 200 132 100	62.0000 61.0000 60.8000 60.0000	63.8000 64.0000 65.0000 65.6000	9 15 1 54	2 1 1 1
GRUPRACUJ	43,2500	17:02	55	40.90	8.12 %	11	43.1000	43.2500	245	175	7 428	[+]
GPP	40.90 43.70	36.8500 44.9500	17:00 17:00 17:00 17:00	22 44 59 45	43,2500 43,2500 43,2500 43,2500	2 1 2 1	1137 5 359 60	43.0000 42.9500 42.9000 42.8000	43.3000 43.4000 43.4500 43.5500	2000 170 1135 333	1 2 1 1
GTC	2,5000	16:13	6640	2.56	0.00 %	150	2.5000	2.5600	7640	52	131	[+]
GTC	2.50 2.56	2.3100 2.8100	16:13 16:13 16:13 16:13	1000 2000 2000 2000	2,5000 2,5600 2,5600 2,5600	1 2 1 2	5 907 250 505	2.4900 2.4800 2.4700 2.4600	2.6000 2.6500 2.6900 2.7200	13640 389 3600 474	1 2 1 1
HANDLOWY	118,6000	17:00	48	116.00	4.22 %	130	118.4000	118.6000	50	80	9 445	[+]
BHW	115.40 119.00	104.4000 127.6000	17:00 17:00 17:00 17:00	137 87 201 126	118,6000 118,6000 118,6000 118,6000	4 4 4 2	458 328 29 13	118.2000 118.0000 117.8000 117.6000	118.8000 119.0000 119.2000 119.4000	256 15284 77 1918	5 36 4 10
HARPER	5,1000	17:00	2246	5.28	1.19 %	1429	5.0000	5.2200	59	11	56	[+]
HRP	4.94 5.28	4.7600 5.8000	17:00 17:00 17:00 17:00	502 2498 251 2749	5,1000 5,1000 5,1000 5,1000	1 1 1 1	21 50 500 490	4.9600 4.9400 4.9300 4.9200	5.2600 5.2800 5.3000 5.3600	20 370 1912 676	1 2 3 1
HELIO	46,2000	16:41	13	44.10	5.24 %	50	45.0000	46.2000	1322	3	153	[+]
HEL	44.10 49.90	43.7000 53.2000	16:05 16:03 16:03 15:59	77 229 100 1	46,2000 46,2000 46,2000 46,3000	1 1 1 1	29 60 380 26	44.9000 44.3000 44.2000 44.1000	47.3000 47.8000 48.0000 49.0000	805 85 858 125	1 1 1 2
HEMP	0,1980	17:00	692	0.21	-2.94 %	1200	0.1970	0.1980	1308	497	102	[+]
HMP	0.20 0.22	0.1650 0.2470	17:00 17:00 16:49 16:48	900 300 900 6500	0,1980 0,1980 0,1990 0,1975	1 2 2 3	1000 2000 2500 13553	0.1965 0.1960 0.1955 0.1950	0.1990 0.1995 0.2000 0.2010	500 11960 21107 2600	1 4 3 3
HERCULES	1,2900	17:00	84	1.30	2.79 %	468	1.2550	1.2900	4866	2	3	[+]
HRS	1.26 1.30	1.1700 1.4300	17:00 16:45 16:02 12:42	6 432 1544 50	1,2900 1,2550 1,2800 1,2900	2 3 1 1	6250 3080 5 5000	1.2500 1.2400 1.2250 1.2200	1.3000 1.3150 1.3200 1.3250	2142 1177 1204 1200	2 1 2 1
HILANDER	1,4150	16:48	1	1.35	0.35 %	194	1.3700	1.4300	310	8	12	[+]
HER	1.35 1.54	1.0800 1.6200	16:41 16:34 16:34 13:25	33 173 739 261	1,3700 1,3700 1,3800 1,3800	1 1 2 1	410 1722 2100 526	1.3650 1.3600 1.3500 1.3200	1.4750 1.5250 1.5300 1.5500	276 1082 2000 555	1 1 2 1
HIPOWERSA	0,3440	17:00	32	0.34	0.00 %	496	0.3220	0.3440	247	1	0	[+]
HPE	0.34 0.34	0.2760 0.4120	13:53 09:50 17:00 14:30	200 800 3 4	0,3440 0,3440 0,3440 0,3220	1 1 1 1	4500 200 5800 3500	0.3120 0.3100 0.3020 0.3000	0.3480 0.3500 0.3960 0.3980	2000 3000 2000 3600	1 1 1 1
HIPROMINE	95,0000	16:43	2	96.00	0.00 %	5	92.0000	95.5000	2	0	1	[+]
HPM	92.00 96.00	77.0000 115.0000	13:08 12:12 12:12 12:12	1 2 2 1	92,0000 93,0000 93,0000 94,0000	1 2 1 1	2 7 13 5	91.0000 90.0000 88.5000 88.0000	96.0000 97.0000 97.5000 98.0000	9 1 2 63	1 1 1 1
HORTICO	7,3000	16:45	28	7.20	5.80 %	72	7.3000	7.4000	249	6	44	[+]
HOR	7.20 7.40	5.8000 8.6000	15:42 15:09 15:09 14:55	1 500 555 12	7,4000 7,3500 7,3500 7,3500	1 2 1 2	185 1478 318 1700	7.2500 7.2000 7.1500 7.1000	7.5000 7.5500 7.6500 7.7000	30 270 1410 1500	1 1 2 1
Hub.Tech	0,2290	17:00	12	0.22	1.78 %	14000	0.2260	0.2290	2672	102	23	[+]
HUB	0.22 0.23	0.1780 0.2660	17:00 15:08 15:05 15:01	9 35 630 5000	0,2290 0,2290 0,2290 0,2260	2 3 5 5	5788 13471 20213 10276	0.2250 0.2240 0.2230 0.2220	0.2300 0.2310 0.2320 0.2330	16692 22994 14614 14828	2 4 3 2
HURTIMEX	0,1820	10:32	111	0.16	0.00 %	1200	0.1550	0.1780	3752	24	4	[+]
HRT	0.16 0.18	0.1250 0.1870	10:32 10:31 10:31 10:19	11219 7281 944 232	0,1550 0,1550 0,1550 0,1830	1 2 1 1	2000 8408 5000 50000	0.1520 0.1500 0.1250 0.1200	0.1790 0.1810 0.1830 0.1970	5000 8225 8227 3238	1 1 2 1
HUUUGE	23,0000	17:00	1	23.20	-0.43 %	100	22.7000	23.0000	2017	2	51	[+]
HUG	22.65 23.20	20.9000 25.5000	16:49 16:49 16:49 16:48	32 26 250 55	22,7500 22,9500 22,9500 22,7500	2 2 1 1	127 1584 150 100	22.6500 22.6000 22.5500 22.5000	23.2000 23.2500 23.3000 23.4000	30 400 56 510	1 1 1 2
HYDRAPRES	0,4600	09:52	30	0.46	0.00 %	793	0.4600	0.4800	50	0	0	[+]
HPS	0.46 0.46	0.3680 0.5500	09:43 15:25 15:06 15:06	30 7147 1900 100	0,4600 0,4600 0,4600 0,4580	1 1 1 1	100 302 100 100	0.4500 0.4400 0.4300 0.4200	0.4900 0.5000 0.5400 0.5500	100 295 100 25640	1 2 1 1
HYDROTOR	17,2500	12:13	1	16.80	3.29 %	300	16.6000	17.1500	894	0	0	[+]
HDR	16.80 17.25	15.1500 18.4500	09:32 09:00 09:00 16:46	10 3 1 47	16,8000 16,8000 16,8000 16,7000	1 2 1 1	80 70 65 40	16.1500 16.1000 15.4000 15.1000	17.2500 17.8000 17.9000 17.9500	435 184 255 146	1 2 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	600	1.4800	PKC	577	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.3000 2.0000 2.2400 2.3200	2978 10 1200 200	1 1 1 1
IBCPOLSKA	3,8400	16:46	7	3.00	30.61 %	36	3.6500	3.8400	29	11	38	[+]
IBC	3.00 3.97	2.8800 4.3200	16:40 16:21 16:07 16:03	10 4 51 15	3,6500 3,8400 3,8500 3,8500	1 1 1 1	40 40 80 1000	3.5000 3.4000 3.3600 3.3500	3.8500 3.8900 3.9000 3.9200	1854 185 500 480	1 3 1 1
IBSM	77,0000	09:01	1	72.00	7.24 %	5	69.2000	72.0000	114	0	0	[+]
IBS	72.00 77.00	64.8000 79.2000	09:00 16:48 11:41 09:04	1 1 17 1	72,0000 71,8000 72,0000 77,0000	3 3 1 2	3 3 119 20	69.0000 68.8000 68.6000 62.2000	75.0000 76.0000 77.0000 77.2000	10 26 783 19	1 1 1 1
ICECODE	0,1880	16:43	50	0.20	-6.00 %	11000	0.1750	0.1880	4037	189	35	[+]
ICG	0.17 0.20	0.1600 0.2400	16:38 16:33 16:08 16:08	100 2400 362 238	0,1740 0,1890 0,1890 0,1800	3 2 2 1	23520 43699 3000 11200	0.1740 0.1720 0.1700 0.1650	0.1890 0.1900 0.1970 0.1980	4450 9088 9800 30000	1 1 1 1
ICPD	0,8800	09:55	5	0.00	0.00 %	158	0.8200	0.8800	87	0	0	[+]
ICD	0.00 0.00	0.7050 1.0500	09:28 14:13 09:49 14:44	3 3 12 5	0,8200 0,8800 0,8950 0,8800	1 1 2 1	100 50 1000 100	0.8000 0.7150 0.7000 0.6000	0.8850 0.9000 0.9200 0.9300	1208 88 120 100	2 1 2 1
IDH	1,5600	10:59	10	1.56	0.00 %	20	1.4400	1.5600	5567	0	0	[+]
IDH	1.56 1.56	1.2500 1.8700	14:51 14:51 12:26 10:57	130 570 100 20	1,5600 1,5100 1,5100 1,5800	1 1 1 1	20 20 20 20	1.4200 1.4000 1.3800 1.3600	1.6000 1.6200 1.6400 1.6600	1015 20 20 20	1 1 1 1
IDMSAPL	0,4600	17:00	2863	0.50	-6.12 %	136	0.4600	0.4800	214	6	3	[+]
IDM	0.46 0.50	0.4500 0.5450	14:13 11:30 11:30 09:44	136 1 2999 401	0,4800 0,4600 0,4600 0,4980	1 1 2 1	1000 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.4980 0.5000 0.5150 0.5200	899 15000 3000 3932	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4299	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.8000 5.0000 5.2500	163 501 213 400	1 2 1 1
IFIRMA	29,9500	17:00	60	28.95	3.45 %	56	29.9500	30.0000	506	3	97	[+]
IFI	28.75 30.00	26.1000 31.8000	16:39 16:36 16:33 16:29	15 10 3 4	29,9500 29,5500 29,9500 29,5500	1 1 1 2	5 50 20 81	29.5500 29.5000 29.4500 29.4000	30.0500 30.1000 30.1500 30.2000	289 46 88 261	1 1 2 6
IFSA	0,1290	17:00	1	0.13	-2.27 %	50621	0.1270	0.1290	887	12	2	[+]
IFR	0.13 0.13	0.1130 0.1510	16:39 16:39 16:29 15:07	2379 5121 1500 420	0,1270 0,1270 0,1280 0,1290	1 1 1 2	5432 20000 20000 18000	0.1230 0.1210 0.1190 0.1110	0.1300 0.1310 0.1330 0.1340	3000 5600 29909 30000	1 2 2 1
IGORIA	0,1930	15:54	700	0.19	0.00 %	1000	0.1880	0.1930	3655	4	1	[+]
IGT	0.19 0.20	0.1545 0.2310	15:54 15:54 15:54 11:17	2000 845 300 100	0,1930 0,1930 0,1935 0,1965	1 1 1 1	1000 2000 9500 1000	0.1850 0.1830 0.1825 0.1820	0.1965 0.1975 0.1980 0.2000	500 1400 2950 2000	1 1 1 1
IMAGEPWR	1,0900	10:46	1300	0.00	0.93 %	20	1.2200	1.2300	1450	0	0	[+]
IPW	0.00 0.00	0.8650 1.2900	10:12 09:47 09:06 09:00	46 64 436 564	1,0900 1,2200 1,2200 1,2200	2 1 1 1	1700 648 600 3000	1.0800 0.9550 0.9500 0.9200	1.2900 1.6600 1.6700 1.6800	659 1418 400 400	1 1 1 1
IMCOMPANY	34,9000	16:23	337	35.85	0.58 %	320	34.9500	35.0000	121	2	66	[+]
IMC	33.85 35.90	32.3000 39.4000	16:23 14:47 14:04 14:04	93 1 19 9	34,9000 34,9500 34,3000 34,3000	1 2 1 1	10 64 30 795	34.4000 34.3000 33.6000 33.5500	35.8000 35.9000 35.9500 36.0000	440 476 100 446	1 4 1 5
IMMGAMES	1,3500	17:01	555	1.22	8.00 %	10	1.3200	1.3500	3000	80	107	[+]
IMG	1.22 1.44	0.9760 1.4600	17:00 16:46 16:42 16:39	300 429 5 150	1,3500 1,3450 1,3450 1,3100	1 1 1 1	2850 10 10 20000	1.3100 1.3000 1.2900 1.2500	1.3700 1.3800 1.3900 1.3950	3210 1500 10 3000	2 1 1 1
IMMOBILE	4,1500	17:04	236	4.20	-0.24 %	300	4.1000	4.1700	1603	39	159	[+]
GKI	4.00 4.45	3.7800 4.6200	17:00 16:46 16:45 16:35	1 5 350 792	4,1500 4,1700 4,1600 4,1700	1 1 1 1	87 9 302 1000	4.0900 4.0700 4.0500 4.0400	4.4000 4.4500 4.4600 4.4800	1000 715 720 747	1 1 1 2
IMPERA	1,5000	17:00	23	1.45	0.00 %	389	1.4500	1.5000	8419	0	1	[+]
IMP	1.45 1.50	1.3100 1.5900	13:53 12:57 12:24 10:50	10 1 1 389	1,4500 1,4500 1,4500 1,4500	1 1 2 2	760 177 3590 10000	1.4400 1.4300 1.4100 1.4000	1.5600 1.6700 1.7000 1.8300	1848 1170 3577 383	1 1 2 1
IMS	2,2000	16:15	270	2.18	2.33 %	100	2.1550	2.2000	3291	5	12	[+]
IMS	2.15 2.22	1.9620 2.3950	16:15 15:40 15:38 15:34	100 32 33 20	2,1900 2,1500 2,1600 2,1600	4 2 1 2	2661 20 250 110	2.1500 2.1400 2.1300 2.1100	2.2100 2.2200 2.2400 2.2450	100 1597 110 20	1 3 2 1
INC SA	1,8400	16:45	132	1.81	1.66 %	170	1.8000	1.8400	4868	4	8	[+]
INC	1.76 1.84	1.6300 1.9900	16:45 16:45 12:32 11:22	1458 10 5 30	1,8350 1,8250 1,7700 1,8300	1 2 1 3	500 1065 1997 6627	1.7750 1.7700 1.7550 1.7500	1.8450 1.8500 1.8600 1.9000	1683 4300 999 10735	1 1 1 4
INCUVO	0,6440	16:04	500	0.64	-0.31 %	20	0.6420	0.6600	45	6	4	[+]
IVO	0.64 0.67	0.5160 0.7720	16:04 13:29 13:29 13:29	20 90 20 20	0,6440 0,6440 0,6460 0,6480	1 1 1 1	20 20 20 20	0.6400 0.6380 0.6360 0.6340	0.6640 0.6660 0.6680 0.6700	40 20 395 5120	2 1 2 3
INFRA	1,7400	13:46	250	1.74	-1.42 %	297	1.6750	1.7650	207	0	0	[+]
IFA	1.74 1.74	1.3950 2.0800	14:21 12:51 12:51 12:51	100 368 100 299	1,7650 1,6600 1,6600 1,6650	1 1 2 2	100 332 300 700	1.6500 1.6350 1.6000 1.5300	1.7700 1.7850 1.8000 1.8500	100 162 100 100	1 1 1 1
INGBSK	438,0000	17:02	1	425.00	4.63 %	127	433.6000	438.0000	127	45	19 370	[+]
ING	423.20 438.00	382.6000 467.4000	17:00 17:00 17:00 17:00	29 50 57 38	438,0000 438,0000 438,0000 438,0000	2 1 1 1	137 30 366 5	433.0000 432.6000 432.2000 432.0000	438.2000 438.4000 438.6000 438.8000	86 172 83 362	2 3 2 3
INPRO	8,1000	15:54	40	8.00	1.89 %	500	7.9000	8.1000	3053	5	41	[+]
INP	7.80 8.15	7.2000 8.8000	14:31 13:15 11:40 11:21	300 12 4 16	8,1000 8,1000 8,1000 8,1500	1 2 1 1	400 774 10 500	7.8500 7.8000 7.7500 7.6500	8.2000 8.2500 8.4000 8.5000	2763 150 12000 60	1 1 1 1
INSTALKRK	37,5000	15:43	4	37.50	0.00 %	144	37.5000	38.2000	40	0	10	[+]
INK	37.50 38.30	33.8000 41.2000	14:59 14:59 13:10 12:43	36 14 2 30	37,5000 37,6000 38,3000 37,6000	1 1 2 2	100 8 106 186	37.4000 37.3000 37.0000 36.8000	38.3000 38.5000 38.6000 38.7000	3 2 327 52	1 1 2 1
INTERBUD	2,0100	17:00	77	2.01	-0.99 %	42	1.8850	2.0100	3273	6	11	[+]
ITB	1.88 2.01	1.8100 2.2100	17:00 12:35 11:58 11:48	93 500 8 3	2,0100 1,9500 1,8850 1,8800	1 2 1 1	269 1000 177 500	1.8550 1.8400 1.8300 1.8200	2.0400 2.0700 2.0800 2.1000	472 357 700 9258	2 1 1 6
INTERCARS	684,0000	17:00	5	672.00	2.09 %	41	681.0000	686.0000	13	6	3 819	[+]
CAR	663.00 692.00	605.0000 739.0000	17:00 17:00 17:00 17:00	8 2 8 3	684,0000 684,0000 684,0000 684,0000	1 2 1 4	15 39 9 71	679.0000 677.0000 675.0000 674.0000	689.0000 693.0000 694.0000 695.0000	41 20 2 122	1 1 1 3
INTERIAPL	8,0000	15:09	4	7.95	3.23 %	760	7.7500	8.0000	218	1	7	[+]
INT	7.95 8.00	6.4000 9.5000	09:43 09:43 09:00 09:58	890 10 40 12	8,0000 7,9500 7,7500 8,1000	2 1 1 1	2 320 200 200	7.2500 7.2000 7.1500 7.1000	8.1000 8.1500 8.3000 8.4000	253 157 40 851	1 1 1 1
INTERSPPL	0,4010	14:16	2490	0.42	-3.95 %	4000	0.3840	0.4015	2000	47	18	[+]
IPO	0.38 0.42	0.3760 0.4590	13:56 13:47 13:47 12:22	27 22 27 12030	0,4020 0,3895 0,3900 0,3820	1 1 3 4	3360 1000 12126 55242	0.3830 0.3825 0.3820 0.3800	0.4025 0.4050 0.4060 0.4150	100 5744 52 2635	2 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0355 0.1000 0.2200 0.2500	3300 8150 1014 9124	1 1 1 1
INTROL	7,3600	16:49	1	7.28	3.08 %	387	7.2400	7.3600	216	2	18	[+]
INL	7.18 7.36	6.5600 8.0000	16:17 16:17 16:17 16:17	33 1 1 1	7,2400 7,2400 7,2600 7,2800	6 3 7 3	266 751 276 251	7.2200 7.2000 7.1800 7.1600	7.3800 7.4000 7.4200 7.4400	200 507 20 50	1 2 1 1
INTWORKS	1,2700	16:38	4	1.28	-4.51 %	1	1.2200	1.2700	446	8	10	[+]
IWS	1.16 1.36	1.0300 1.5300	16:35 16:34 16:34 16:16	1102 50 1 22	1,2300 1,2300 1,2300 1,2500	1 2 1 1	398 700 906 1000	1.2000 1.1900 1.1800 1.1700	1.2800 1.3000 1.3200 1.3400	763 400 250 1107	1 1 2 2
INVENTION	0,1000	17:00	4513	0.11	-3.85 %	14686	0.1000	0.1025	144031	223	22	[+]
INM	0.10 0.11	0.0840 0.1260	16:49 16:38 16:37 16:30	487 1 900 1	0,1020 0,1025 0,1000 0,1025	1 2 1 1	5000 20299 20000 16000	0.0994 0.0992 0.0990 0.0962	0.1030 0.1035 0.1040 0.1045	23666 30200 30678 21999	2 2 3 1
INVESTEKO	2,1000	15:26	498	2.10	-1.87 %	506	1.9800	2.1000	2	0	1	[+]
IVE	2.10 2.10	1.6800 2.5200	10:28 09:36 09:36 09:24	23 232 449 240	2,1400 2,2000 2,2000 2,1000	1 1 1 1	252 194 462 333	1.9200 1.9100 1.9000 1.7000	2.1200 2.1400 2.2000 2.2400	498 217 6 447	1 1 1 1
IPOPEMA	5,5600	17:00	32	5.60	-0.71 %	969	5.5600	5.6000	1	11	63	[+]
IPE	5.52 5.66	5.0400 6.1600	16:47 16:33 16:21 16:20	1 968 3 29	5,6000 5,5600 5,5600 5,5600	3 1 1 1	2377 401 2000 2000	5.5400 5.5000 5.3600 5.3400	5.6400 5.6600 5.6800 5.7000	547 1598 600 100	2 2 1 1
IZOLACJA	4,0800	17:00	2	3.84	0.00 %	1000	3.9000	4.0800	587	0	2	[+]
IZO	3.84 4.08	3.4600 4.2200	16:46 14:52 14:03 13:27	127 50 182 10	4,0800 3,8800 3,8700 4,0000	1 1 1 2	20 3756 17 117	3.8800 3.8700 3.8400 3.7200	4.1500 4.1700 4.1800 4.2300	19 183 1050 762	1 1 1 1
IZOSTAL	3,0900	16:09	2	3.06	0.98 %	457	3.0400	3.0800	1500	10	30	[+]
IZS	3.02 3.11	2.7600 3.3600	16:09 13:56 13:56 13:56	600 724 500 296	3,0900 3,0200 3,0300 3,0500	3 5 5 5	3533 4547 2453 3453	3.0300 3.0200 3.0100 3.0000	3.0900 3.1000 3.1100 3.1200	2270 1725 77 600	2 2 1 1
JRCGROUP	1,3800	11:00	10	1.38	-1.43 %	100	1.3400	1.3800	88	0	0	[+]
JRC	1.38 1.38	1.1100 1.6500	11:00 11:00 15:00 11:00	1 3644 118 10	1,4000 1,4000 1,4000 1,3400	1 1 1 1	100 100 200 200	1.3200 1.3000 1.2800 1.2500	1.4000 1.4200 1.4500 1.4800	1381 1000 5190 4373	1 1 3 2
JRHOLDING	4,6800	16:48	10	4.70	0.00 %	490	4.5600	4.6800	1015	8	36	[+]
JRH	4.52 4.71	4.2300 5.1600	16:48 16:48 16:34 16:34	25 25 3 112	4,6700 4,6700 4,5200 4,5200	2 1 1 2	1032 885 333 1000	4.5300 4.5200 4.5100 4.5000	4.7000 4.7100 4.7200 4.7400	413 678 405 227	2 1 1 1
JSW	30,9000	17:03	270	32.20	-11.08 %	50999	30.9000	31.0200	14	2 086	64 699	[+]
JSW	30.15 32.50	28.9800 35.4200	17:02 17:00 17:00 17:00	1861 6 1717 91	30,9000 30,9000 30,9000 30,9000	2 1 2 2	245 50 191 513	30.8900 30.8800 30.8700 30.8600	31.0300 31.0400 31.0500 31.0600	38 1803 141 393	1 2 2 2
JUJUBEE	0,6200	16:41	60	0.60	-3.12 %	172	0.5900	0.6200	105	12	7	[+]
JJB	0.56 0.64	0.4800 0.7200	16:33 16:24 16:01 13:33	28 20 15 200	0,5900 0,6200 0,6200 0,6300	3 1 3 1	5552 1659 1200 200	0.5800 0.5750 0.5700 0.5650	0.6250 0.6300 0.6350 0.6400	1000 3200 448 1119	1 2 2 4
JWWINVEST	3,0000	11:33	60	3.07	-2.28 %	190	3.0000	3.0600	100	0	0	[+]
JWW	3.00 3.07	2.7700 3.3700	09:26 14:34 14:34 14:34	10 1184 100 100	3,0700 3,0700 3,0700 3,0600	2 2 2 1	400 518 400 200	2.9400 2.9300 2.9200 2.9100	3.0700 3.0800 3.0900 3.1000	370 200 100 100	1 2 1 2
KANCELWEC	2,0400	17:00	5	0.00	0.00 %	2	1.9300	2.0400	504	0	0	[+]
KPI	0.00 0.00	1.6400 2.4400	11:29 11:02 10:55 09:23	509 19 9 9	2,0200 2,1400 2,0200 2,0200	1 1 3 1	1000 527 8 397	1.9200 1.9000 1.8100 1.8000	2.1200 2.1400 2.1600 2.1800	536 1892 1971 1085	1 1 2 1
KBJ	20,2000	10:34	1	19.70	8.60 %	98	19.4000	20.0000	2	0	1	[+]
KBJ	19.40 20.20	15.8000 23.6000	10:18 09:46 09:39 09:00	1 1 2 26	19,4000 20,2000 20,0000 19,7000	1 2 1 1	47 248 900 50	19.2000 18.6000 18.5000 18.1000	20.2000 20.4000 20.6000 21.6000	289 91 30 32	2 1 1 1
KCI	0,8520	17:00	1149	0.86	0.24 %	1351	0.8520	0.8640	4000	31	27	[+]
KCI	0.85 0.86	0.7740 0.9460	17:00 17:00 16:36 16:36	95 5 6 14	0,8520 0,8520 0,8620 0,8620	1 2 1 1	4000 7500 5000 1996	0.8500 0.8480 0.8460 0.8420	0.8660 0.8680 0.8700 0.8720	5000 2485 3325 9510	1 1 2 1
KERNEL	19,0200	17:00	8	18.98	0.42 %	312	19.0200	19.2000	725	4	82	[+]
KER	18.98 19.26	17.1000 20.8500	16:46 16:07 15:49 15:41	1 95 99 70	19,2000 19,2000 19,2000 19,2000	5 2 4 2	1981 743 866 383	19.0000 18.9800 18.9400 18.9200	19.2400 19.2600 19.2800 19.3000	95 110 60 280	1 2 1 2
KETY	1 061,0000	17:00	4	1,036.00	5.89 %	1	1057.0000	1061.0000	246	27	28 042	[+]
KTY	1,028.00 1,063.00	932.5000 1139.0000	17:00 17:00 17:00 17:00	7 13 5 46	1 061,0000 1 061,0000 1 061,0000 1 061,0000	1 4 2 2	1 42 15 16	1056.0000 1055.0000 1054.0000 1053.0000	1062.0000 1063.0000 1064.0000 1065.0000	6 247 139 407	1 3 18 12
KGHM	304,5000	17:04	19	299.00	9.85 %	315	304.4000	304.5000	161	1 558	474 297	[+]
KGH	298.00 309.00	269.1000 328.9000	17:03 17:03 17:03 17:03	19 6 78 122	304,5000 304,5000 304,5000 304,5000	2 2 2 3	2913 1871 338 1041	304.3000 304.2000 304.1000 304.0000	304.6000 304.6500 305.0000 305.1000	150 129 5371 196	2 2 5 3
KGL	10,1000	16:45	1	10.50	1.00 %	1	9.7500	10.1000	321	1	6	[+]
KGL	10.00 10.50	9.4500 11.5000	13:31 13:31 12:56 12:33	99 345 5 149	10,0000 10,1000 10,1000 10,2000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.2000 10.5000 11.0000 11.6000	785 1079 521 38	1 4 2 1
KINOPOL	21,1000	17:00	1200	21.00	3.43 %	24	21.0000	21.1000	158	8	178	[+]
KPL	20.90 21.70	18.9000 23.1000	17:00 17:00 17:00 17:00	522 339 467 133	21,1000 21,1000 21,1000 21,1000	1 1 1 1	1 500 500 406	20.9000 20.8000 20.6000 20.5000	21.5000 21.7000 21.8000 21.9000	1652 20 1000 1046	4 1 2 2
KLEPSYDRA	7,8000	16:48	54	7.76	0.26 %	117	7.7600	7.8200	886	6	45	[+]
KLE	7.68 7.90	6.2200 9.3000	16:35 16:19 16:13 16:13	130 63 20 50	7,7600 7,8200 7,7600 7,7800	1 1 2 3	645 131 84 214	7.7400 7.7200 7.7000 7.6800	7.8400 7.8800 7.9000 7.9400	954 50 1744 210	2 1 5 2
KLON	1,2000	10:08	15	1.20	0.00 %	463	1.2000	1.3000	28	0	0	[+]
KLN	1.20 1.20	0.9600 1.4400	09:59 13:23 14:21 14:17	15 10 2 2	1,2000 1,2200 1,2500 1,3000	1 1 1 1	50 50 100 100	1.1500 1.1000 1.0000 0.9000	1.3500 1.4000 1.4100 1.4400	50 50 3499 100	1 1 1 1
KOGENERA	73,0000	17:00	6	71.00	4.29 %	41	73.0000	73.4000	22	17	1 222	[+]
KGN	71.00 74.40	63.9000 78.1000	17:00 17:00 17:00 16:48	19 18 4 6	73,0000 73,0000 73,0000 73,4000	1 1 2 2	51 45 120 567	72.8000 72.7000 72.6000 72.1000	73.9000 74.0000 74.1000 74.2000	25 742 170 165	1 6 2 2
KOMPAP	20,0000	12:46	4	20.00	0.00 %	200	19.7000	20.0000	380	0	8	[+]
KMP	20.00 20.00	18.0000 22.0000	12:38 11:21 09:08 09:05	30 15 250 85	20,0000 20,0000 20,0000 20,0000	1 1 1 1	397 5 200 100	19.2000 19.0000 17.7000 15.5000	20.8000 21.0000 22.0000 23.6000	68 195 126 300	1 1 1 1
KOMPUTRON	6,2500	17:00	5	6.06	2.80 %	67	6.1600	6.2500	599	8	50	[+]
KOM	6.00 6.37	5.4600 6.6600	16:34 16:34 16:08 15:51	1 30 100 1	6,2500 6,2400 6,1600 6,2500	1 2 1 1	400 304 4 353	6.1000 6.0900 6.0800 6.0300	6.2600 6.2700 6.2800 6.2900	6 252 270 3	1 2 2 1
KOOL2PLAY	0,5500	15:00	1	0.51	-5.17 %	750	0.5000	0.5500	198	1	0	[+]
K2P	0.51 0.55	0.4080 0.6100	15:00 11:08 11:08 11:00	1 400 274 100	0,5500 0,5100 0,5100 0,5100	1 1 1 1	200 200 1590 200	0.4800 0.4400 0.4100 0.4000	0.5700 0.5800 0.6000 0.7000	200 500 200 200	1 1 1 1
KORBANK	10,3000	10:49	10	10.40	5.64 %	319	9.7500	10.2000	25	0	2	[+]
KOR	10.30 10.40	8.3500 12.4000	09:09 09:00 09:00 09:00	12 38 25 25	10,4000 10,4000 10,4000 10,4000	1 1 2 1	20 20 220 100	9.6000 9.5500 9.5000 9.3500	10.3000 10.4000 10.5000 10.7000	395 550 35 20	2 2 1 1
KPPD	23,6000	17:00	5	22.60	0.00 %	354	22.6000	23.6000	325	0	0	[+]
KPD	22.60 23.60	20.4000 24.8000	14:14 09:00 09:00 13:45	15 30 30 1	22,6000 23,6000 23,6000 23,6000	1 1 1 1	90 3 67 1	22.4000 20.0000 19.3000 14.0000	27.0000 27.2000 28.4000 29.8000	95 90 24 22	1 2 1 1
KRAKCHEM	0,3720	17:00	2435	0.40	-6.53 %	7221	0.3720	0.3880	29811	230	89	[+]
KCH	0.37 0.40	0.3590 0.4370	17:00 17:00 17:00 17:00	1120 1065 135 2000	0,3720 0,3720 0,3720 0,3720	1 1 1 1	2431 3000 2000 4400	0.3710 0.3700 0.3680 0.3670	0.3940 0.3970 0.3980 0.3990	7945 6000 4280 2200	2 1 2 2
KRKA	1 006,0000	16:42	1	1,016.00	1.00 %	9	1000.0000	1006.0000	3	0	22	[+]
KRK	996.00 1,016.00	915.0000 1116.0000	16:19 16:12 15:21 14:07	1 1 1 1	1 006,0000 1 006,0000 1 006,0000 1 006,0000	4 1 1 1	8 2 2 1	996.0000 995.0000 994.0000 960.0000	1016.0000 1020.0000 1028.0000 1030.0000	5 1 1 50	2 1 1 1
KRUK	475,6000	17:02	10	468.30	4.16 %	2	475.0000	475.6000	19	73	34 691	[+]
KRU	468.10 482.50	421.5000 515.0000	17:00 17:00 17:00 17:00	26 6 34 1	475,6000 475,6000 475,6000 475,6000	1 2 1 1	72 58 17 1	473.8000 473.0000 472.8000 472.5000	475.8000 475.9000 476.2000 476.6000	3 25 43 37	2 1 2 2
KRVITAMIN	12,2000	11:15	128	11.60	-0.81 %	2	11.6000	12.0000	400	0	2	[+]
KVT	11.55 12.30	10.4500 12.7500	11:14 09:30 09:27 09:27	8 1 23 2	12,2000 12,3000 11,5500 11,5500	1 1 5 1	177 387 20 276	11.2500 11.2000 11.1000 11.0000	12.2500 12.4500 12.5000 12.6000	4 2 197 500	2 1 2 1
KSGAGRO	3,5600	17:00	10	3.50	0.99 %	5	3.5600	3.5700	500	5	18	[+]
KSG	3.46 3.56	3.1500 3.8500	16:04 16:04 16:04 16:01	1040 250 345 42	3,5500 3,5500 3,5500 3,5500	1 1 1 1	248 10 9 9	3.4750 3.4600 3.4500 3.4200	3.5900 3.6050 3.6800 3.7250	338 10 10 10	2 1 1 1
KUBOTA	13,6000	11:36	104	13.60	0.37 %	47	13.5500	13.6000	86	0	2	[+]
KUB	13.60 13.60	10.9000 16.3000	11:25 16:25 16:25 16:25	10 29 37 25	13,6000 13,5500 13,5500 13,5500	2 1 1 1	62 10 1 200	13.5000 13.4000 13.3000 13.1000	13.7000 13.7500 13.8000 13.9000	20 10 20 30	1 1 1 1
KUPIEC	1,1300	11:00	1	0.00	0.00 %	500	0.9650	1.1300	647	0	0	[+]
KPC	0.00 0.00	0.9050 1.3500	11:00 11:01 11:00 11:00	362 50 172 60	1,1300 1,1400 0,9400 0,9400	2 1 1 2	5037 2400 80 3320	0.9000 0.8400 0.8000 0.7800	1.1400 1.2000 1.2300 1.2400	1897 1000 1100 7000	2 1 1 1
LABOCANNA	0,2150	16:07	330	0.21	-1.83 %	6577	0.2070	0.2150	3920	1	0	[+]
LCN	0.21 0.22	0.1660 0.2480	16:07 15:23 16:36 16:36	170 25 440 790	0,2150 0,2070 0,2190 0,2180	2 2 1 1	5825 7878 7396 2000	0.2060 0.2050 0.2020 0.2010	0.2160 0.2190 0.2200 0.2300	3500 4160 4546 3896	1 2 1 1
LARQ	2,0600	16:44	200	2.15	-4.19 %	2260	2.0100	2.1000	2450	1	3	[+]
LRQ	2.06 2.15	1.9350 2.3600	12:57 12:57 11:34 09:00	743 190 50 11	2,1500 2,1500 2,1500 2,1500	2 2 1 1	1990 2550 1400 400	2.0000 1.9600 1.9500 1.8200	2.1500 2.1800 2.2000 2.2400	1208 235 1780 1395	3 2 3 1
LEGIMI	29,0000	15:58	50	29.00	0.00 %	236	28.4000	29.0000	50	0	14	[+]
LEG	29.00 29.00	23.2000 34.8000	11:41 11:01 10:32 10:13	50 50 50 50	29,0000 29,0000 29,0000 29,0000	1 1 2 1	50 100 110 90	28.0000 27.2000 26.2000 26.0000	29.8000 30.0000 30.8000 34.2000	92 640 100 120	1 2 1 1
LENA	2,3100	16:19	430	2.27	1.76 %	1221	2.2800	2.3100	733	6	13	[+]
LEN	2.27 2.31	2.0500 2.4900	15:41 15:20 14:48 14:48	132 111 763 20	2,3100 2,3100 2,2800 2,3000	2 1 7 3	10885 1412 4438 1601	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3400 2.3500	2011 1440 1500 99	4 1 1 1
LENTEX	7,7000	15:46	3140	7.68	0.52 %	1	7.6200	7.7200	200	30	228	[+]
LTX	7.40 7.70	6.9200 8.4400	12:08 12:08 12:01 11:52	1889 3140 3540 3150	7,7000 7,7000 7,7000 7,7000	1 1 1 1	1111 2097 4174 1000	7.6000 7.5600 7.5400 7.4800	7.7400 7.7600 7.7800 7.8000	1210 926 2100 2204	1 2 2 3
LESS	0,2360	17:00	2	0.24	0.43 %	50	0.2300	0.2360	48	38	9	[+]
LES	0.23 0.24	0.2120 0.2580	15:29 15:29 14:22 14:22	50 50 50 50	0,2350 0,2350 0,2250 0,2250	1 1 1 2	50 50 50 150	0.2270 0.2260 0.2250 0.2240	0.2370 0.2380 0.2390 0.2400	50 50 3150 6975	1 1 4 5
LETUS	1,1000	14:25	26	1.08	1.85 %	1063	0.9500	1.0900	8499	2	2	[+]
LET	0.95 1.10	0.8650 1.2900	14:21 14:02 14:02 11:49	40 210 790 910	0,9500 1,1000 1,0900 1,0900	1 1 1 1	2000 2098 1200 1000	0.8850 0.8800 0.8650 0.8400	1.1000 1.1500 1.2500 1.2600	6674 2474 600 800	2 1 1 1
LEXBONO	0,0750	15:00	700	0.07	-10.18 %	10000	0.0880	0.0690	5300	4	0	[+]
LXB	0.07 0.08	0.0480 0.0890	11:00 11:00 15:00 15:00	1 2993 2994 119	0,0685 0,0685 0,0835 0,0835	1 3 1 2	10 21529 1186 7100	0.0700 0.0685 0.0680 0.0670	0.0830 0.0840 0.0860 0.0890	2000 5000 15000 8920	1 1 1 2
LGTRADE	2,7800	12:54	621	0.00	0.00 %	381	2.6400	2.7800	372	0	0	[+]
LGT	0.00 0.00	2.2400 3.3200	12:54 12:52 12:51 13:24	379 618 382 1	2,7600 2,7600 2,6600 2,6600	1 1 1 1	544 1600 570 200	2.5200 2.5000 2.4000 2.3600	2.8200 2.9600 2.9800 3.0000	355 684 1596 20154	1 3 1 3
LIBET	1,2200	12:34	500	1.24	-1.21 %	896	1.1250	1.2200	8482	34	40	[+]
LBT	1.15 1.24	1.1150 1.3550	12:19 12:18 12:18 11:56	18 1 1 315	1,2200 1,1700 1,1700 1,1500	2 4 2 1	9504 1804 1060 1000	1.1200 1.1150 1.1000 1.0900	1.2400 1.2750 1.2800 1.3000	11928 5000 9002 2	2 1 2 1
LMGAMES	0,7400	16:30	22	0.78	0.00 %	494	0.7050	0.7400	885	15	11	[+]
LMG	0.68 0.78	0.6250 0.9350	16:17 15:45 12:24 09:49	6 71 270 5	0,7050 0,7000 0,7400 0,7500	1 1 1 1	1360 100 1728 1908	0.7000 0.6850 0.6800 0.6750	0.7550 0.7600 0.7650 0.7700	500 500 500 500	1 1 1 1
LOKATYBUD	0,9400	15:00	10	0.95	-0.53 %	50	0.9000	0.9400	3765	1	1	[+]
LBD	0.94 0.95	0.7600 1.1300	11:21 11:16 11:00 11:00	150 360 30 50	0,9450 0,9450 0,9450 0,9450	1 1 1 1	1232 50 323 50	0.8900 0.8800 0.8500 0.8300	0.9600 0.9800 1.0000 1.0500	50 50 50 50	1 1 1 1
LOKUM	24,4000	16:28	1	23.30	4.72 %	45	23.1000	24.4000	84	0	7	[+]
LKD	23.30 24.50	21.0000 25.6000	16:28 15:33 14:17 14:17	9 1 115 2	23,7000 23,7000 23,7000 23,7000	1 2 2 1	312 150 50 14	23.0000 22.8000 22.7000 22.6000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
LPP	22 420,0000	17:03	1	22,680.00	1.17 %	3	22400.0000	22540.0000	56	6	128 073	[+]
LPP	22,340.00 23,020.00	20420.0000 24940.0000	17:00 17:00 17:00 17:00	3 9 4 6	22 420,0000 22 420,0000 22 420,0000 22 420,0000	2 4 1 2	7 12 5 2	22380.0000 22360.0000 22340.0000 22320.0000	22560.0000 22580.0000 22600.0000 22620.0000	43 13 98 17	2 2 5 3
LSISOFT	35,6000	16:48	1	35.00	2.89 %	1028	35.2000	35.6000	1313	3	94	[+]
LSI	35.00 35.60	31.5000 38.5000	15:45 15:26 13:43 13:24	60 1 63 1	35,2000 35,2000 35,2000 35,2000	3 2 2 1	346 139 608 500	35.0000 34.5000 34.1000 34.0000	36.0000 36.4000 38.0000 39.6000	1750 220 100 1000	1 1 1 1
LTGAMES	8,2000	17:00	5	7.75	5.13 %	20	7.5000	8.2000	15	1	11	[+]
LTM	7.60 9.00	6.2000 9.3000	17:00 17:00 16:44 15:39	20 27 135 20	8,2000 8,2000 7,7500 8,0000	1 1 2 1	20 20 1013 150	7.4000 7.3000 7.2000 7.1000	8.3000 8.3500 8.4000 8.6000	20 500 542 20	1 1 3 1
LUBAWA	8,7800	17:00	18	8.87	1.86 %	45	8.7800	8.7950	728	404	3 556	[+]
LBW	8.69 8.87	7.9850 9.7550	17:00 17:00 17:00 17:00	76 260 21 29	8,7800 8,7800 8,7800 8,7800	3 1 2 4	978 25 232 3266	8.7250 8.7200 8.7100 8.7000	8.8000 8.8100 8.8350 8.8400	880 4977 100 2272	2 5 1 5
LUDUS	0,2840	15:00	1817	0.00	0.00 %	7500	2.6600	PKC	3250	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	5632 10000 2000 10000	0.2280 0.1000 0.0800 0.0700	0.0100 0.2000 0.2840 0.2900	460000 2500 4522 9979	1 1 1 1
LUG	2,0000	16:13	28	1.99	0.00 %	50	1.9500	2.0000	2072	1	1	[+]
LUG	1.99 2.00	1.6000 2.3800	15:56 11:55 14:48 09:58	322 378 9 100	1,9900 1,9900 2,0000 2,0000	1 1 2 1	600 600 992 656	1.9000 1.8500 1.8400 1.8200	2.0400 2.2800 2.3000 2.5800	689 298 1000 1100	1 1 1 1
LUKARDI	0,3020	15:00	1901	0.36	0.67 %	53	PKC	0.3600	650	2	1	[+]
LUK	0.30 0.36	0.2880 0.4320	15:00 15:00 11:04 11:04	5 234 312 4	0,3020 0,3020 0,3600 0,3600	1 2 1 1	3512 5980 2299 4788	0.3020 0.3000 0.2700 0.2680	0.4000 0.4300 0.4380 0.4400	50 200 1375 1375	1 1 1 1
M4B	12,7000	11:00	1	0.00	0.00 %	3	6.4000	12.6000	102	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.7000 13.0000 13.7000 16.7000	85 135 85 719	1 2 1 1
MABION	8,4500	17:00	2	8.57	-1.29 %	205	8.4400	8.4500	1527	91	761	[+]
MAB	8.12 8.74	7.7200 9.4200	17:00 17:00 17:00 17:00	2000 2 484 16	8,4500 8,4500 8,4500 8,4500	3 1 1 3	356 100 2 5409	8.4300 8.4200 8.4000 8.3900	8.5200 8.5300 8.5400 8.5800	1133 480 3200 3	1 1 1 1
MADKOM	4,0200	16:20	54	4.00	3.61 %	436	4.0200	4.1600	54	6	24	[+]
MAD	4.00 4.18	3.2000 4.8000	16:20 16:20 16:06 14:21	67 1 10 155	4,0800 4,1600 4,1600 4,0800	1 1 1 1	2000 5 370 897	4.0000 3.9000 3.8800 3.8000	4.1800 4.3000 4.3200 4.3400	162 922 500 686	1 1 1 1
MADMIND	0,4100	15:00	97	0.41	5.13 %	100	0.3810	0.4100	850	0	0	[+]
MMS	0.41 0.41	0.3280 0.4920	15:00 11:00 15:00 11:00	3 3 100 3191	0,4100 0,4100 0,3900 0,3900	1 1 1 1	200 761 300 250	0.3760 0.3730 0.3680 0.3670	0.4110 0.4130 0.4150 0.4170	1000 999 750 361	1 1 1 1
MAKARONPL	20,6500	17:00	5	20.20	1.72 %	9	20.5500	20.6500	731	8	161	[+]
MAK	20.20 20.80	18.1800 22.2000	16:46 16:45 16:41 16:41	27 1 2 1	20,6000 20,6000 20,6000 20,5500	3 1 1 4	112 113 71 301	20.4500 20.4000 20.3500 20.3000	20.7000 20.8000 20.9000 20.9500	75 250 150 111	2 5 3 1
MAKOLAB	6,2500	14:58	167	6.45	0.00 %	88	6.2500	6.4500	157	0	2	[+]
MLB	6.25 6.45	5.2000 7.7000	12:35 12:35 09:32 16:24	9 160 1 50	6,2500 6,2500 6,4500 6,2500	2 1 1 1	397 168 2000 1000	6.2000 6.0000 5.6000 5.1500	6.5500 6.6000 6.8000 7.2000	220 600 150 148	1 1 1 1
MANGATA	66,6000	16:25	1	67.00	-0.60 %	70	66.6000	68.0000	170	0	18	[+]
MGT	66.60 68.00	60.4000 73.6000	16:11 16:11 16:05 14:11	30 1 1 10	67,0000 67,0000 67,0000 68,0000	2 1 1 1	60 40 50 25	66.4000 66.2000 66.0000 65.6000	68.4000 68.6000 69.8000 70.0000	86 39 37 12	2 1 2 1
MARVIPOL	8,5000	16:41	20	8.48	0.24 %	2	8.4800	8.5000	1050	3	26	[+]
MVP	8.46 8.64	7.6400 9.3200	16:41 16:41 16:40 16:36	25 13 5 2	8,5000 8,5200 8,5200 8,5200	3 1 1 2	300 155 155 160	8.4600 8.4400 8.4200 8.4000	8.6000 8.6200 8.6400 8.6600	18 2 118 355	1 1 1 2
MAXCOM	5,4800	17:00	2	5.50	-0.36 %	300	5.3800	5.4800	498	0	1	[+]
MXC	5.36 5.50	4.9500 6.0400	12:48 09:00 17:00 09:22	113 2 2 400	5,3600 5,5000 5,5000 5,4800	1 1 1 1	587 6 2 6	5.3600 5.3400 5.3200 5.3000	5.5000 5.5600 5.5800 5.6000	1988 318 4 4	2 1 1 1
MAXIPIZZA	0,4020	15:37	77	0.00	0.00 %	1	PKC	0.5100	2779	0	0	[+]
MXP	0.00 0.00	0.3860 0.5780	15:37 13:43 12:58 09:22	3 427 10 20	0,5000 0,5000 0,4000 0,5100	2 1 3 1	6 1723 4806 2000	0.4030 0.3740 0.3720 0.3240	0.6120 0.6400 0.0000 0.0000	4700 1279 0 0	1 1 0 0
MBANK	1 256,0000	17:00	4	1,194.00	9.41 %	33	1251.5000	1256.0000	82	52	63 943	[+]
MBK	1,186.00 1,271.00	1075.0000 1313.0000	17:00 17:00 17:00 17:00	31 34 24 10	1 256,0000 1 256,0000 1 256,0000 1 256,0000	2 1 1 5	884 1 10 176	1250.0000 1246.5000 1242.5000 1241.0000	1256.5000 1258.0000 1259.0000 1259.5000	82 49 3 605	1 1 1 2
MBFGROUP	4,3800	16:41	1	4.47	-2.01 %	1701	4.3000	4.3600	61	8	34	[+]
MBF	4.20 4.47	3.5800 5.3600	16:34 16:25 16:16 16:12	1 1 1 1	4,3900 4,4000 4,4200 4,3300	1 1 1 3	94 5 18 550	4.2800 4.1900 4.1500 4.1300	4.3800 4.4300 4.4400 4.4500	995 47 414 425	1 1 1 1
MBWS	11,7000	09:00	18	11.70	0.00 %	1000	7.0000	11.8000	67	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:01 09:03 09:00	10 2 5 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	1 1 1 1
MCI	28,0000	17:00	11	28.30	0.72 %	976	28.0000	28.3000	363	10	292	[+]
MCI	28.00 28.80	25.5000 31.1000	16:37 16:37 16:29 16:15	70 1251 1 15	28,0000 28,1000 28,4000 28,4000	2 1 2 1	579 7 285 200	27.9000 27.8000 27.5000 27.3000	28.4000 28.5000 28.6000 28.7000	236 411 50 15	2 3 1 1
MDIENERGIA	0,7340	12:58	1	0.73	-4.18 %	1000	0.7400	0.7660	1731	4	3	[+]
MDI	0.73 0.77	0.6580 0.8020	12:25 11:45 11:41 11:39	1 1500 1974 26	0,7300 0,7660 0,7660 0,7660	1 2 3 1	28 448 2061 100	0.7340 0.7300 0.7240 0.7220	0.7680 0.7760 0.7780 0.7820	42 4784 34 36	2 1 1 1
MEDAPP	0,2000	15:26	1720	0.23	0.25 %	65	PKC	PKC	10000	84	19	[+]
MDA	0.20 0.23	0.1840 0.2760	15:23 15:22 15:10 15:00	1260 2928 3 1791	0,2000 0,2000 0,2000 0,2000	1 1 1 1	5000 50000 1000 3333	0.2100 0.2000 0.1930 0.1905	0.2000 0.2100 0.2280 0.2290	9620 20000 500 4864	1 1 1 2
MEDCAMP	0,7500	15:52	10	0.71	0.00 %	10826	0.7200	0.7500	4490	3	2	[+]
MDP	0.71 0.77	0.5700 0.8500	15:28 15:00 09:04 09:00	2674 500 10 61	0,7200 0,7500 0,7700 0,7100	2 2 2 1	2674 3535 6000 2400	0.7100 0.7000 0.6900 0.6850	0.7700 0.7750 0.7800 0.7850	5616 5478 4292 1680	5 3 3 1
MEDICALG	27,3500	17:00	11	27.40	1.48 %	1741	27.3500	27.5000	1815	61	1 690	[+]
MDG	27.25 28.50	24.7000 30.1000	17:00 17:00 17:00 17:00	42 55 500 88	27,3500 27,3500 27,3500 27,3500	2 4 2 1	350 220 501 1	27.3000 27.2500 27.2000 27.1500	27.5500 27.6000 27.6500 27.7000	400 100 1 20	1 1 1 1
MEDICOBIO	0,5100	16:29	111	0.47	2.00 %	500	0.4920	0.5050	3000	63	33	[+]
MDB	0.47 0.56	0.3780 0.5650	16:28 16:09 15:58 15:57	1257 111 1 1743	0,4940 0,5150 0,5150 0,4940	2 1 2 3	900 500 2500 2100	0.4900 0.4880 0.4860 0.4840	0.5100 0.5150 0.5200 0.5250	1889 2164 3389 2000	2 3 2 1
MEDINICE	53,4000	17:00	10	56.00	0.75 %	700	53.4000	54.9000	50	46	2 532	[+]
ICE	52.80 56.00	50.4000 61.6000	17:00 17:00 17:00 17:00	31 40 10 6	53,4000 53,4000 53,4000 53,4000	3 4 3 9	331 170 79 490	53.3000 53.2000 53.1000 53.0000	55.1000 55.3000 55.5000 56.0000	20 28 210 3012	2 1 3 7
MEDTECH	0,7500	17:00	4004	0.92	-13.29 %	10106	0.7500	0.7600	1334	469	370	[+]
MDT	0.74 0.92	0.7350 1.0900	17:00 17:00 17:00 17:00	1145 855 255 2739	0,7500 0,7500 0,7500 0,7500	1 1 1 1	700 3500 258 1350	0.7450 0.7400 0.7350 0.7200	0.7650 0.7700 0.7800 0.7850	1000 4000 18338 1220	1 1 2 1
MEGAPIXEL	1,7000	15:00	14	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MPS	0.00 0.00	1.3600 2.0400	15:00 15:00 15:00 15:00	100 10 150 50	1,7000 1,7000 1,7000 1,7000	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
MENNICA	46,1000	17:00	55	46.50	0.44 %	419	46.1000	46.9000	85	8	371	[+]
MNC	46.10 47.40	41.9000 51.0000	17:00 17:00 17:00 17:00	8 18 14 27	46,1000 46,1000 46,1000 46,1000	1 1 3 1	200 3 42 5	46.0000 45.9000 45.1000 45.0000	47.0000 47.1000 47.3000 47.5000	350 2 35 80	2 1 1 2
MENNICASK	60,0000	17:00	25	59.80	0.33 %	6	60.0000	61.0000	269	1	75	[+]
MNS	59.00 61.00	47.9000 71.6000	16:47 15:49 15:49 15:45	1 1 1 1	61,0000 61,0000 61,0000 61,0000	2 3 6 1	62 41 204 1	59.6000 59.4000 59.0000 58.6000	61.2000 61.4000 61.8000 62.0000	29 209 150 25	1 2 1 2
MENTZEN	30,2000	16:48	97	29.60	4.14 %	14	29.8000	30.2000	3	0	7	[+]
XDD	29.40 30.60	23.8000 35.4000	16:46 16:16 16:16 14:19	1 1 1 3	30,2000 30,2000 30,2000 29,8000	3 1 3 5	15 52 20 290	29.6000 29.4000 29.2000 29.0000	30.4000 30.6000 30.8000 31.0000	6 73 36 167	2 5 5 5
MERA	1,1000	16:25	881	0.00	0.00 %	58	1.0200	1.1200	50	0	0	[+]
MER	0.00 0.00	0.8800 1.3200	16:25 16:25 16:25 16:25	20 18 20 20	1,1000 1,0900 1,0800 1,0600	3 1 1 1	460 200 200 200	1.0000 0.9800 0.9700 0.9600	1.1300 1.1400 1.1600 1.1800	1166 20 20 20	1 1 1 1
MERCATOR	53,9000	17:04	225	56.00	-11.78 %	234	53.8000	53.9000	1121	124	6 749	[+]
MRC	53.10 56.90	50.4000 61.6000	17:04 17:02 17:00 17:00	175 30 50 61	53,9000 53,9000 53,9000 53,9000	4 6 8 6	219 320 646 174	53.7000 53.6000 53.5000 53.4000	54.7000 54.8000 54.9000 55.0000	100 20 176 915	1 1 2 6
MERCOR	12,0000	17:00	62	12.20	-1.64 %	909	12.0000	12.1500	166	13	156	[+]
MCR	12.00 12.20	11.0000 13.4000	17:00 17:00 17:00 17:00	1 211 1 300	12,0000 12,0000 12,0000 12,0000	2 2 2 1	375 116 32 43	11.9000 11.8500 11.8000 11.7500	12.2000 12.5500 12.6000 12.6500	717 1 530 2	2 1 3 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	80000	0.0130	PKC	34046	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1100 0.1700 0.2000 0.7100	4000 27700 8489 12084	1 3 1 1
MEXPOLSKA	3,6400	17:00	490	3.62	-1.89 %	361	3.6300	3.6400	487	11	38	[+]
MEX	3.62 3.71	3.2600 3.9800	17:00 16:05 16:02 15:17	2 630 300 1	3,6400 3,6700 3,6400 3,6400	1 2 6 1	403 519 68 3	3.6200 3.6100 3.6000 3.5900	3.6700 3.6800 3.6900 3.7000	475 641 866 1134	1 1 2 3
MFO	32,7000	16:45	1	31.80	3.48 %	220	32.2000	32.7000	6	1	24	[+]
MFO	31.80 33.20	28.7000 34.9000	16:11 14:17 14:17 14:17	61 129 100 59	32,2000 32,1000 32,1000 32,1000	1 1 1 3	300 25 243 201	32.0000 31.5000 31.1000 31.0000	32.8000 32.9000 33.2000 33.6000	49 304 100 1	1 1 1 1
MGAMES	2,1400	15:58	200	2.08	4.90 %	200	2.0200	2.1400	268	1	1	[+]
MGS	2.08 2.14	1.6700 2.4800	09:36 09:36 09:17 16:00	147 100 166 154	2,1000 2,1200 2,0800 2,0400	1 2 1 1	500 401 400 10	2.0000 1.9000 1.6000 0.5000	2.3200 2.3400 2.7600 2.7800	474 1421 621 640	2 2 2 2
MILISYS	0,3070	17:00	1	0.31	-0.65 %	2400	0.2930	0.3070	4540	23	7	[+]
MLM	0.29 0.31	0.2470 0.3690	17:00 16:26 16:26 16:26	299 1450 150 3400	0,3070 0,2920 0,2930 0,2930	5 2 2 1	132923 3651 3500 35	0.2920 0.2910 0.2900 0.2880	0.3080 0.3090 0.3100 0.3110	3014 3748 2680 37	1 2 1 1
MILITARY	0,3830	15:22	1	0.37	-1.79 %	226	PKC	0.3700	13600	56	21	[+]
MIG	0.37 0.38	0.2970 0.4450	15:21 15:00 15:00 15:00	100 300 1942 5000	0,3830 0,3830 0,3830 0,3830	1 4 1 4	1000 14400 2700 3634	0.3900 0.3800 0.3720 0.3700	0.3800 0.3830 0.3880 0.3900	11000 12657 20000 180500	2 3 1 3
MILKILAND	1,7460	17:00	10	1.78	-0.23 %	473	1.7200	1.7460	7823	14	24	[+]
MLK	1.72 1.78	1.6020 1.9580	16:48 16:04 16:02 15:43	440 200 85 10	1,7380 1,7720 1,7720 1,7740	2 1 1 1	5010 1000 1750 2500	1.7160 1.7140 1.7120 1.7040	1.7500 1.7720 1.7760 1.7800	10000 715 1194 5323	1 1 1 3
MILKPOL	0,4800	11:00	100	0.00	0.00 %	200	PKC	0.7500	4408	0	0	[+]
MLP	0.00 0.00	0.3840 0.5750	11:00 11:01 11:01 11:00	350 450 100 380	0,6000 0,7500 0,7500 0,6000	1 1 1 1	10000 120 2000 1	0.4900 0.4500 0.4000 0.2000	0.9600 0.9800 1.0000 1.3000	2000 400 10000 9902	1 1 1 1
MILLENNIUM	18,6700	17:00	93	17.57	8.93 %	896	18.6600	18.6700	5544	1 243	22 832	[+]
MIL	17.54 18.76	15.8100 19.3200	17:00 17:00 17:00 17:00	7 131 134 233	18,6700 18,6700 18,6700 18,6700	2 2 2 2	807 358 491 3242	18.6500 18.6450 18.6350 18.6300	18.6800 18.6850 18.6900 18.6950	3422 662 1179 6163	2 2 2 2
MILTON	0,4700	16:31	2715	0.46	-2.08 %	4879	0.4560	0.4700	4358	16	7	[+]
MTN	0.46 0.48	0.3660 0.5450	16:28 16:22 15:19 15:17	2252 9 1 2700	0,4700 0,4700 0,4560 0,4700	1 2 1 1	1800 3000 2300 3500	0.4540 0.4520 0.4500 0.4340	0.4980 0.5000 0.5600 0.5650	2500 116601 1000 3600	1 2 1 1
MINERAL	0,8400	17:00	2	0.00	0.00 %	1308	0.7700	0.8400	164	0	0	[+]
MND	0.00 0.00	0.6750 1.0000	16:29 12:21 12:08 09:35	11 110 11 611	0,7700 0,8400 0,8400 0,8400	1 1 1 1	650 999 5500 500	0.7000 0.6700 0.6650 0.6600	0.8450 0.8500 0.8900 0.8950	280 6563 4 663	1 2 2 1
MIRACULUM	0,6800	17:00	10	0.67	1.80 %	11	0.6780	0.6800	3329	12	8	[+]
MIR	0.65 0.68	0.6020 0.7340	16:47 16:28 16:23 16:23	3 14 2647 2000	0,6780 0,6800 0,6800 0,6800	2 1 2 2	1017 17 9010 8500	0.6760 0.6740 0.6540 0.6520	0.6900 0.7000 0.7160 0.7440	6000 10715 5000 5490	1 1 1 1
MIRBUD	11,7500	17:00	1	11.40	5.48 %	206	11.7200	11.7500	4902	286	3 330	[+]
MRB	11.38 11.78	10.2600 12.5400	17:00 17:00 17:00 17:00	100 205 137 1	11,7500 11,7500 11,7500 11,7500	1 1 2 2	100 50 2572 130	11.7100 11.6800 11.6600 11.6500	11.7600 11.7700 11.7800 11.7900	1153 503 514 2320	3 2 3 4
MLPGROUP	96,4000	16:45	20	94.40	3.66 %	120	96.0000	96.4000	10	1	83	[+]
MLG	94.00 97.00	85.0000 103.5000	15:07 14:02 14:01 12:58	30 30 20 110	96,0000 96,0000 96,0000 96,0000	1 1 1 1	30 5 100 33	90.6000 90.2000 90.0000 88.8000	96.8000 97.0000 98.0000 98.4000	100 74 324 11	1 2 3 1
MLSYSTEM	15,5000	17:00	100	15.40	1.57 %	200	15.4000	15.5000	802	11	163	[+]
MLS	15.30 15.68	13.8600 16.9400	17:00 17:00 17:00 16:14	56 144 6 144	15,5000 15,5000 15,5000 15,5000	1 4 3 1	221 600 2776 80	15.3600 15.3200 15.3000 15.2800	15.5800 15.6000 15.6600 15.6800	249 90 223 630	2 1 1 4
MMCPL	9,3000	10:30	1	8.75	6.29 %	116	8.7000	9.3000	116	0	1	[+]
MMC	8.75 9.30	7.0000 10.5000	10:29 13:53 09:56 09:56	124 2 1 34	8,7500 8,7500 9,3000 8,7000	1 1 1 1	266 123 165 8	8.2000 8.1500 8.1000 8.0000	9.5000 10.4000 10.5000 10.7000	282 96 96 51	1 1 1 1
MOBRUK	344,0000	17:00	6	341.00	2.23 %	2	342.0000	345.0000	39	8	2 633	[+]
MBR	336.00 349.00	307.0000 375.0000	17:00 17:00 17:00 17:00	5 10 2 1	344,0000 344,0000 344,0000 344,0000	1 1 2 1	22 47 77 50	341.0000 340.5000 340.0000 339.5000	346.5000 347.0000 347.5000 348.0000	2 1 1 70	1 1 1 4
MODIVO	86,9200	17:04	51	88.48	2.38 %	307	86.6600	86.9200	2529	695	61 828	[+]
MDV	85.94 90.88	79.6400 97.3200	17:04 17:04 17:04 17:03	33 10 60 11	86,9200 86,9200 86,9200 86,9200	1 1 2 2	146 31 2024 2797	86.6200 86.5200 86.4800 86.4600	86.9800 87.0000 87.0200 87.0600	8192 1020 83 503	2 2 2 1
MOJ	1,5000	13:27	5000	1.58	-5.66 %	7098	1.5000	1.5800	90	11	16	[+]
MOJ	1.50 1.58	1.4300 1.7300	12:32 09:35 09:35 09:06	1632 2934 363 637	1,5000 1,5000 1,5800 1,5800	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.6000 1.6900 1.7000 1.7400	7584 498 3845 850	3 1 4 2
MOL	44,1200	17:00	44	44.50	-0.76 %	36	44.1200	45.0000	3442	27	1 210	[+]
MOL	44.02 45.00	40.0600 48.9400	17:00 16:47 16:40 16:19	28 100 2 115	44,1200 44,7600 45,0000 45,0000	1 1 1 1	1 20 56 22	43.9600 43.8000 43.7600 43.5800	45.3800 45.8000 46.0000 46.1000	1 55 250 90	1 1 2 1
MOLECURE	5,4500	17:00	288	5.38	3.42 %	48	5.4200	5.4500	5471	294	1 576	[+]
MOC	5.23 5.58	4.8450 5.9100	17:00 17:00 16:49 16:46	1830 39 5000 2	5,4500 5,4500 5,4500 5,4200	1 1 1 2	300 700 300 1306	5.4000 5.3700 5.3600 5.3500	5.4600 5.4800 5.5000 5.5200	375 350 325 370	1 1 1 1
MONNARI	5,8400	17:00	350	5.66	3.18 %	202	5.8400	5.8800	136	7	39	[+]
MON	5.62 5.84	5.1000 6.2200	17:00 17:00 14:38 13:45	171 277 7 50	5,8400 5,8400 5,8200 5,8200	1 1 1 2	533 10 456 1910	5.7400 5.7200 5.6400 5.6000	5.9000 5.9400 5.9600 6.0000	100 300 330 1450	1 1 1 2
MOONLIT	0,3480	15:00	1350	0.00	0.00 %	1200	0.3060	0.3480	850	0	0	[+]
MLT	0.00 0.00	0.2800 0.4160	11:19 11:04 11:03 11:01	4000 3403 3500 326	0,3000 0,3000 0,3000 0,3000	1 1 1 1	4500 4360 4000 20	0.3040 0.3020 0.3000 0.2500	0.3500 0.3760 0.3960 0.4000	5176 20492 1900 10150	2 1 1 2
MOSTALPLC	14,7000	16:36	1	14.50	-0.68 %	51	14.4500	14.7000	28	1	16	[+]
MSP	14.25 14.70	13.0500 15.9500	16:36 15:45 15:45 15:45	1 29 1 45	14,7000 14,3000 14,3500 14,6000	1 1 3 2	110 110 94 242	14.4000 14.3500 14.3000 14.2500	14.7500 14.8500 14.9000 14.9500	75 109 481 3	1 1 2 2
MOSTALWAR	6,1800	16:24	2	6.12	0.98 %	2	6.0600	6.1400	211	15	95	[+]
MSW	5.90 6.30	5.5200 6.7200	15:33 15:15 15:15 15:11	190 9 2 5	6,1800 6,1800 6,1800 6,1800	2 3 1 1	25 307 5 5	6.0400 6.0200 6.0000 5.9600	6.1600 6.1800 6.2000 6.2400	164 360 999 211	1 3 2 1
MOSTALZAB	6,6500	17:00	166	6.53	3.91 %	18421	6.6400	6.6500	951	93	613	[+]
MSZ	6.50 6.75	5.8800 7.1800	17:00 17:00 17:00 17:00	544 70 386 14	6,6500 6,6500 6,6500 6,6500	2 1 1 1	3606 289 310 3840	6.6000 6.5800 6.5300 6.5200	6.6700 6.6800 6.7000 6.7100	90 237 1502 2334	1 1 7 2
MOVIEGAMES	7,1100	16:48	232	7.00	0.85 %	28	6.9800	7.1000	10	7	47	[+]
MOV	6.80 7.40	6.3000 7.7000	16:48 16:44 16:44 16:44	10 15 50 155	7,1000 7,1100 7,1000 7,0500	1 1 1 1	50 15 14 13	6.9600 6.9500 6.9400 6.9300	7.1100 7.2000 7.2200 7.2400	6512 10 50 10	1 1 1 1
MPAY	0,2690	17:00	7	0.27	0.75 %	362	0.2640	0.2690	10283	47	13	[+]
MPY	0.26 0.28	0.2140 0.3200	17:00 16:18 15:24 15:24	37 290 1218 640	0,2690 0,2640 0,2700 0,2690	1 3 3 5	10000 5878 6279 6537	0.2630 0.2620 0.2610 0.2600	0.2700 0.2710 0.2720 0.2740	18882 100 16980 7686	2 1 2 1
MPLVERBUM	6,1000	14:00	2	5.45	0.00 %	2	6.0000	6.1000	83	0	1	[+]
VER	5.45 6.10	4.3600 6.5000	13:10 13:04 10:02 09:35	52 20 2 1	6,0000 6,0000 5,8500 5,4500	1 1 1 1	2 2 6 200	5.9000 5.8000 5.4500 5.4000	6.1500 7.0000 7.1500 7.3500	545 98 48 49	1 1 1 1
MSM	4,1300	16:41	1	4.17	2.48 %	8	4.0000	4.0900	6	1	6	[+]
MSM	4.02 4.22	3.3400 5.0000	16:38 16:38 16:38 16:38	249 3 1 1	4,0200 4,0200 4,0200 4,0200	1 3 1 1	506 206 340 25	3.9600 3.9000 3.8600 3.7000	4.1300 4.1400 4.3200 4.4500	60 485 277 246	1 1 1 1
MURAPOL	39,3500	17:02	68	39.15	2.08 %	77	39.1000	39.3500	844	49	1 934	[+]
MUR	38.95 39.70	35.2500 43.0500	17:00 17:00 17:00 17:00	2 3 4 10	39,3500 39,3500 39,3500 39,3500	3 5 3 1	205 488 275 27	39.0500 39.0000 38.9500 38.9000	39.4000 39.5000 39.6000 39.7500	1329 40 88 20	2 2 3 1
MUZA	9,8000	11:59	1	10.00	-2.00 %	499	9.8000	10.1000	750	0	1	[+]
MZA	9.80 10.00	9.0000 11.0000	09:33 14:52 14:52 14:34	75 8 263 40	10,0000 10,0000 10,0000 10,1000	1 1 0 0	774 70 0 0	9.7000 8.9000 0.0000 0.0000	10.5000 10.6000 11.0000 11.8000	692 500 400 1000	2 1 1 1
MWTRADE	3,8800	15:32	2	4.18	-7.18 %	36	3.8600	4.0000	902	1	4	[+]
MWT	3.86 4.40	3.7800 4.5800	14:51 14:18 14:18 13:58	403 4 166 8	4,0000 4,0000 4,0000 4,0000	1 1 2 1	500 100 1152 300	3.8200 3.8000 3.7000 3.6400	4.0400 4.1000 4.3200 4.3600	170 200 1000 800	1 1 1 1
NANOGROUP	2,4900	17:00	20	2.50	0.81 %	105	2.4500	2.4900	1980	20	51	[+]
NNG	2.45 2.51	2.2500 2.7400	16:33 16:30 16:08 16:08	400 500 1000 2000	2,4500 2,4500 2,4500 2,4500	2 1 2 1	695 526 642 471	2.4400 2.4350 2.4300 2.4250	2.4950 2.5000 2.5050 2.5100	1761 2649 1681 1800	2 3 2 3
NEPTIS	15,2000	11:47	320	15.40	0.00 %	287	14.8000	15.2000	70	0	5	[+]
YAN	15.00 15.40	13.9000 16.9000	11:18 09:22 09:22 09:22	7 2 2 2	15,0000 15,4000 15,4000 15,4000	3 1 1 1	746 1 1 1	14.7000 14.6000 14.5000 14.4000	15.3000 15.4000 15.5000 15.6000	530 2214 714 432	1 2 4 3
NESTMEDIC	0,5720	17:00	2580	0.59	-2.05 %	20123	0.5700	0.5860	126	23	13	[+]
NST	0.57 0.59	0.4720 0.7080	16:43 16:43 16:43 16:43	920 42 42 42	0,5720 0,5720 0,5720 0,5720	2 1 1 0	2540 3200 4200 0	0.5640 0.4720 0.4700 0.0000	0.5880 0.5920 0.5960 0.5980	1000 40 40 3500	1 1 1 1
NEUCA	668,0000	17:00	5	669.00	0.75 %	1	666.0000	668.0000	56	3	2 191	[+]
NEU	663.00 671.00	603.0000 735.0000	17:00 17:00 17:00 17:00	1 1 4 15	668,0000 668,0000 668,0000 668,0000	1 1 3 3	1 1 53 51	665.0000 664.0000 663.0000 661.0000	669.0000 670.0000 671.0000 675.0000	21 69 58 594	2 5 1 3
NEWAG	111,2000	17:02	9	110.00	3.35 %	90	111.0000	111.2000	11	23	2 553	[+]
NWG	109.00 113.60	99.0000 121.0000	17:02 17:00 17:00 17:00	200 30 38 22	111,2000 111,2000 111,2000 111,2000	4 4 8 1	213 343 436 35	110.6000 110.4000 110.0000 109.8000	111.8000 112.0000 112.2000 112.4000	216 202 100 115	3 11 2 3
NEXITY	1,1500	11:06	750	0.00	0.00 %	100	1.1000	1.1600	721	0	0	[+]
NXG	0.00 0.00	1.0400 1.2600	11:06 11:06 10:38 10:38	50 200 100 20	1,1500 1,1500 1,1400 1,1400	1 1 1 1	100 100 100 885	1.0900 1.0800 1.0700 1.0600	1.1700 1.1800 1.1900 1.2000	7500 159 200 2954	2 1 1 5
NIEWIADOW	17,0000	17:00	144	17.30	0.89 %	818	16.9500	17.0000	2769	81	1 368	[+]
GNS	16.50 17.30	13.8500 20.7000	17:00 17:00 17:00 17:00	253 200 1 46	17,0000 17,0000 17,0000 17,0000	1 5 2 7	162 913 7 2726	16.7500 16.7000 16.6500 16.6000	17.0500 17.1000 17.2000 17.2500	733 647 935 924	2 2 3 4
NOCTILUCA	89,1000	17:00	5	87.80	1.60 %	10	88.5000	89.1000	33	1	111	[+]
NCL	87.80 90.00	79.1000 96.5000	16:39 16:31 16:31 16:31	12 19 1 20	88,1000 88,1000 88,3000 88,4000	1 5 1 1	5 250 14 1	88.1000 88.0000 87.6000 87.4000	89.2000 89.3000 89.4000 89.7000	52 20 20 31	4 1 1 1
NOOBZ	17,1000	13:45	26	17.00	3.64 %	77	16.5000	17.1000	14	0	2	[+]
NOB	17.00 17.20	13.6000 20.4000	13:45 13:45 09:22 09:22	20 23 18 42	17,0000 17,0000 17,2000 17,0000	1 1 1 1	55 20 60 30	16.3000 16.2000 16.1000 16.0000	17.2000 17.3000 17.5000 17.6000	218 50 25 1541	2 1 1 2
NOTORIA	8,4000	11:31	25	8.40	0.00 %	23	8.2000	8.4500	245	0	0	[+]
NTS	8.40 8.40	6.7500 10.0000	11:10 09:00 13:52 15:08	25 10 19 1	8,4000 8,4000 8,4000 8,1000	1 2 1 1	30 322 41 64	8.1000 8.0500 7.7500 7.7000	9.7500 10.3000 11.1000 12.2000	95 1333 1789 1569	1 1 1 1
NOVAINV	0,6560	16:00	1	0.66	1.55 %	2000	0.6380	0.6520	2028	40	26	[+]
NOV	0.64 0.66	0.5300 0.7940	15:45 13:18 13:18 13:18	1615 10000 16752 1285	0,6400 0,6580 0,6580 0,6580	2 2 1 1	6600 8000 5000 5000	0.6360 0.6340 0.6320 0.6300	0.6560 0.6580 0.6680 0.6700	7998 7812 3999 5485	1 1 3 3
NOVAVISGR	0,8900	17:00	12	0.88	-1.11 %	500	0.8790	0.8900	27735	32	29	[+]
NVG	0.88 0.90	0.7920 0.9680	15:40 15:15 15:15 15:12	204 1494 1000 1000	0,8790 0,8790 0,8790 0,8790	1 1 1 1	2000 16 16 73	0.8760 0.8740 0.8720 0.8710	0.8980 0.8990 0.9000 0.9050	2320 789 937 28	2 1 3 1
NOVITA	101,0000	14:55	10	100.00	1.00 %	32	100.5000	102.0000	15	0	3	[+]
NVT	98.20 101.00	90.0000 110.0000	14:55 11:58 10:02 10:02	14 1 1 5	101,0000 101,0000 98,2000 98,2000	1 2 2 3	1 11 16 47	98.6000 98.4000 98.2000 97.4000	102.5000 103.0000 103.5000 104.0000	20 10 1 10	1 1 1 1
NTCAPITAL	0,6200	15:49	688	0.62	0.00 %	500	0.5900	0.6160	1000	6	4	[+]
NTC	0.58 0.62	0.5580 0.6780	15:49 15:49 15:49 15:49	74 500 20 321	0,6200 0,6180 0,6180 0,6160	1 2 1 1	500 600 491 500	0.5880 0.5860 0.5840 0.5820	0.6200 0.6220 0.6240 0.6260	6143 1500 3727 4800	3 2 1 2
NTTSYSTEM	10,5000	17:00	347	11.25	-2.78 %	1010	10.5000	10.8500	520	25	265	[+]
NTT	10.50 11.30	10.1500 12.3500	17:00 17:00 17:00 16:49	141 200 200 50	10,5000 10,5000 10,5000 10,7000	2 1 3 1	773 1 620 500	10.4500 10.4000 10.3500 10.3000	10.9500 11.0000 11.2000 11.2500	400 1350 150 500	2 2 2 1
NTVSA	0,1750	10:47	100	0.18	0.00 %	1000	0.1580	0.1740	1000	0	0	[+]
NTV	0.18 0.18	0.1400 0.2100	10:18 09:40 09:18 09:16	100 60 11 1487	0,1750 0,1750 0,1750 0,1480	1 1 1 1	200 200 200 668	0.1560 0.1540 0.1500 0.1480	0.1750 0.1760 0.1770 0.1780	2350 1500 1854 1000	1 2 1 1
NWAI	29,4000	16:26	1	29.40	-0.68 %	100	28.8000	29.4000	171	2	53	[+]
NWA	28.60 29.80	23.6000 35.2000	15:34 15:34 15:33 15:33	39 11 50 50	28,6000 28,8000 28,8000 28,8000	4 1 4 1	51 150 185 190	28.6000 28.2000 28.0000 27.4000	29.6000 29.8000 30.0000 30.6000	250 550 1005 25	1 8 7 1
ODLEWNIE	17,6000	17:00	10	17.75	2.03 %	134	17.4000	17.6000	813	19	338	[+]
ODL	17.30 17.95	16.0000 19.5000	17:00 16:48 16:46 16:28	220 56 84 1	17,6000 17,6000 17,6000 17,6000	4 2 2 3	54 750 379 577	17.3000 17.2500 17.2000 17.1500	17.8000 17.8500 17.9000 18.0000	1297 1916 1306 229	7 2 6 1
OLYMP	0,3250	17:00	1428	0.31	11.68 %	1000	0.2950	0.3250	3072	13	4	[+]
OLY	0.30 0.34	0.2480 0.3700	16:43 15:03 15:03 15:03	500 1000 450 104	0,3250 0,3000 0,3010 0,3010	1 1 2 3	300 104 191 420	0.2930 0.2920 0.2910 0.2860	0.3270 0.3280 0.3300 0.3340	312 400 500 800	3 1 1 1
ONDE	9,3600	17:01	125	9.26	1.08 %	57	9.3600	9.4200	148	22	205	[+]
OND	9.20 9.43	8.3400 10.1800	17:00 17:00 17:00 16:45	2 38 30 130	9,3600 9,3600 9,3600 9,3600	1 1 1 3	37 10817 179 935	9.3400 9.3300 9.3100 9.3000	9.4300 9.4400 9.4500 9.4600	515 203 455 333	2 2 1 2
ONE2TRIBE	0,2360	17:00	55	0.24	-2.48 %	1460	0.2360	0.2440	300	2	1	[+]
O2T	0.24 0.25	0.1940 0.2900	17:00 16:34 16:34 12:30	45 112 250 831	0,2360 0,2480 0,2460 0,2480	2 8 2 2	10052 4432 147350 7861	0.2340 0.2320 0.2300 0.2100	0.2460 0.2480 0.2500 0.2560	250 10999 22411 20395	1 2 2 2
ONEMORE	2,7400	17:03	1379	2.67	4.98 %	2869	2.7100	2.7400	1278	318	866	[+]
OML	2.62 2.83	2.4100 2.9300	17:03 17:03 17:00 17:00	5000 3621 26 1974	2,7400 2,7400 2,7400 2,7400	3 1 3 3	10573 300 5240 3725	2.7000 2.6900 2.6800 2.6700	2.7600 2.7900 2.8000 2.8100	178 3300 3984 600	1 2 5 1
ONESANO	0,5880	17:00	75	0.60	-1.67 %	4000	0.5820	0.5880	1925	27	16	[+]
ONO	0.58 0.61	0.5400 0.6560	15:16 15:16 15:16 15:16	1458 1000 2000 1820	0,5820 0,5820 0,5820 0,5820	4 1 1 1	5831 25 1000 2500	0.5800 0.5720 0.5660 0.5640	0.5900 0.5980 0.6000 0.6020	3348 2053 1500 2771	1 3 1 2
ONICO	15,9000	11:00	1	15.90	9.66 %	5	15.0000	15.9000	430	0	0	[+]
ONC	15.90 15.90	12.8000 19.0000	15:03 15:00 15:00 15:00	142 16 17 5	14,5000 14,5000 14,5000 14,5000	2 1 1 2	10 5 111 205	14.0000 13.6000 13.4000 13.3000	16.0000 16.5000 16.9000 17.0000	270 5 195 199	1 1 2 2
OPONEOPL	87,0000	17:00	79	89.00	0.00 %	43	86.5000	87.0000	1678	8	737	[+]
OPN	85.70 89.00	80.1000 97.9000	17:00 17:00 17:00 17:00	295 1 3 1	87,0000 87,0000 87,0000 87,0000	2 4 3 4	251 494 45 126	86.2000 86.1000 86.0000 85.9000	87.5000 87.6000 87.9000 88.0000	486 107 89 235	5 3 4 4
OPTEAM	3,0000	10:56	612	3.00	0.67 %	2634	2.9600	3.0200	20	3	10	[+]
OPM	3.00 3.00	2.7000 3.3000	10:56 09:00 09:00 09:00	674 1787 175 38	3,0000 3,0000 3,0000 3,0000	1 1 1 1	1000 500 100 200	2.9400 2.9200 2.8800 2.8400	3.0400 3.0600 3.0800 3.1000	185 100 1101 3950	1 1 2 3
OPTIGIS	0,4460	15:54	30	0.41	13.20 %	1005	0.4340	0.4440	894	20	9	[+]
OPI	0.41 0.45	0.3280 0.4920	15:48 14:28 14:25 13:56	53 6 3 491	0,4340 0,4460 0,4480 0,4340	1 2 1 1	89 10100 10000 7487	0.4100 0.4000 0.3980 0.3900	0.4460 0.4480 0.4500 0.4600	3394 2097 4445 5000	2 1 1 2
ORANGEPL	13,7100	17:00	146	13.87	-2.25 %	21438	13.7050	13.7450	28499	1 957	26 662	[+]
OPL	13.41 13.90	12.4850 15.2550	17:00 17:00 17:00 17:00	1000 631 631 110	13,7100 13,7100 13,7100 13,7100	1 2 2 2	200 1107 10029 13621	13.7000 13.6950 13.6800 13.6750	13.7500 13.7550 13.7600 13.7650	800 5347 10122 4136	1 2 1 2
ORCOGROUP	3,8200	14:23	647	3.82	-4.98 %	2	PKC	4.6200	9	1	3	[+]
OPG	3.82 3.82	3.7800 4.6200	10:58 14:40 14:40 14:40	9 126 10 136	3,8200 4,0200 4,0000 3,8200	2 1 0 0	500 144 0 0	3.0400 2.3000 0.0000 0.0000	4.6400 4.7000 4.8000 5.1000	282 50 619 528	1 1 1 1
ORGANIC	8,9000	09:00	2	8.90	0.00 %	12	8.6500	8.9000	64	0	0	[+]
ORG	8.90 8.90	7.1500 10.6000	09:00 09:00 11:03 15:06	2 10 2 2	8,9000 8,9000 8,7000 8,7000	1 1 1 1	9 20 20 79	8.6000 8.5000 8.4000 8.0500	9.0000 9.3000 9.4000 9.5000	6 10 10 10	1 1 1 1
ORZLOPONY	2,2000	14:18	7627	2.30	-7.56 %	966	2.2000	2.2600	1	9	20	[+]
ORL	2.20 2.30	1.8400 2.7600	14:18 14:18 14:16 14:16	1 100 882 500	2,2200 2,2200 2,2800 2,3000	1 1 1 1	918 348 1000 750	2.1800 2.1000 2.0800 2.0400	2.2800 2.3800 2.4600 2.5000	882 846 1000 3990	1 1 1 1
OTLOG	13,6400	16:46	1	13.40	1.19 %	8	13.6400	13.9600	12	5	69	[+]
OTS	13.26 14.50	12.0600 14.7400	16:32 15:33 14:32 14:30	1 1 340 10	13,6400 13,9800 13,6600 13,6600	4 1 1 1	16 100 100 10	13.6200 13.5200 13.5000 13.4400	13.9800 14.0000 14.4000 14.4600	149 50 236 94	1 1 1 1
OTMUCHOW	5,1600	14:40	2	4.87	1.18 %	300	5.0000	5.2600	1435	2	8	[+]
OTM	4.87 5.28	4.3900 5.3400	14:10 12:00 10:52 10:18	500 125 7 95	5,0200 5,0200 5,0200 5,2600	1 1 1 1	21 10 10 500	4.9800 4.9000 4.8800 4.8600	5.2800 5.3200 5.3800 5.4200	5224 189 223 380	4 1 1 1
OUTDOORZY	1,8300	16:26	198	1.90	-1.08 %	1200	1.8200	1.8300	1855	1	2	[+]
OUT	1.83 1.90	1.5200 2.2800	16:08 15:54 15:54 15:54	1 150 100 200	1,8300 1,8500 1,8500 1,8500	2 1 1 1	1199 100 250 10000	1.8000 1.7800 1.7700 1.7600	1.8500 1.8900 1.9000 1.9500	141 200 5998 100	1 1 1 1
OVIDWORKS	0,6000	09:43	164	0.57	3.45 %	4170	0.5650	0.5900	10000	5	3	[+]
OVI	0.57 0.60	0.4560 0.6800	09:43 09:43 09:43 09:41	4312 148 376 2	0,5950 0,5950 0,5900 0,5950	3 1 1 1	6452 1199 4933 20	0.5400 0.5300 0.5250 0.5200	0.6000 0.6200 0.6250 0.6450	5835 1613 8000 4296	3 1 1 2
OZECAPITAL	0,4780	14:43	55	0.47	0.42 %	1000	0.4460	0.4760	3869	28	12	[+]
OZE	0.42 0.48	0.3800 0.5650	13:36 13:35 13:35 13:18	9 2273 4988 100	0,4700 0,4600 0,4580 0,4600	1 1 1 1	2273 1000 1000 3324	0.4400 0.4220 0.4180 0.4140	0.4780 0.4800 0.4840 0.4860	5936 33494 9999 11278	1 3 1 1
P2CHILL	2,4400	16:43	4	2.44	-0.81 %	50	2.2800	2.3800	1115	19	45	[+]
P2C	2.32 2.56	1.9600 2.9200	16:43 16:35 16:30 16:22	1092 1115 300 3434	2,3200 2,3200 2,3200 2,3200	1 2 1 1	850 620 50 200	2.2400 2.2200 2.2000 2.1800	2.4000 2.4600 2.4800 2.5000	592 500 811 420	2 1 1 1
PANOVA	15,2500	16:43	493	15.35	0.00 %	261	15.2000	15.3000	493	2	24	[+]
NVA	15.25 15.40	13.8500 16.8500	16:39 16:21 13:37 09:34	7 230 489 122	15,3500 15,3500 15,4000 15,4000	1 1 2 4	660 440 115 571	15.1500 15.1000 14.9000 14.8500	15.3500 15.4000 15.5000 15.5500	22 27 50 10	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.0100	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	0.5600 0.5700 0.9900 1.0000	600 192 1000 2200	1 1 1 1
PARTNER	0,3080	16:22	100	0.29	6.21 %	289	0.2980	0.3080	1900	68	20	[+]
PRN_	0.29 0.31	0.2320 0.3480	16:20 14:46 13:42 13:42	711 177 1012 600	0,2980 0,3100 0,3000 0,3020	1 1 3 1	1000 400 9544 6665	0.2960 0.2920 0.2900 0.2860	0.3100 0.3120 0.3140 0.3160	1428 2659 500 1000	1 2 1 1
PASSUS	129,6000	16:45	1	128.40	3.68 %	27	128.6000	129.6000	3	9	1 199	[+]
PAS	127.60 133.00	115.6000 141.2000	16:36 16:30 16:29 16:28	10 3 23 6	129,0000 130,0000 128,6000 128,6000	1 1 3 1	20 100 139 13	128.4000 128.2000 128.0000 127.6000	129.8000 130.0000 130.6000 130.8000	25 112 101 44	1 1 2 1
PATENTUS	3,0100	15:36	30	3.03	-0.99 %	500	2.9700	3.0100	940	8	25	[+]
PAT	2.94 3.03	2.7300 3.3300	15:32 15:32 14:09 13:34	820 54 440 5	3,0000 3,0000 3,0000 3,0000	2 2 4 1	610 1467 2662 500	2.9600 2.9500 2.9400 2.9300	3.0200 3.0300 3.0500 3.0700	500 425 300 380	1 1 1 1
PBGAMES	0,1350	11:00	300	0.14	-10.00 %	3000	0.1500	0.1840	131	1	0	[+]
PBT	0.14 0.14	0.1080 0.1620	11:00 11:00 15:27 15:00	500 200 1400 700	0,1350 0,1350 0,1500 0,1500	1 1 1 3	20000 2700 4500 16500	0.1400 0.1370 0.1360 0.1350	0.1900 0.2000 0.2060 0.2080	500 500 500 3500	1 1 1 1
PCCEXOL	2,1000	17:00	12	2.09	0.96 %	1800	2.0800	2.1000	2988	31	65	[+]
PCX	2.07 2.10	1.8850 2.2900	16:49 14:12 14:12 13:51	700 1487 3264 1000	2,0800 2,1000 2,1000 2,1000	6 3 4 3	8670 10300 13554 1600	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	3997 2129 2500 6310	5 3 2 9
PCCROKITA	69,5000	16:47	7	68.60	1.31 %	67	69.0000	69.5000	101	2	132	[+]
PCR	68.60 70.00	61.8000 75.4000	16:45 16:45 16:37 16:36	13 37 22 20	69,0000 69,0000 69,5000 69,5000	3 1 1 2	69 40 100 486	68.9000 68.8000 68.7000 68.6000	69.7000 69.8000 69.9000 70.0000	410 323 94 935	2 6 5 8
PCFGROUP	3,3300	16:48	29	3.21	4.06 %	140	3.2700	3.3100	2634	13	44	[+]
PCF	3.20 3.34	2.8850 3.5250	16:39 16:39 16:12 16:10	8 7 1000 135	3,3300 3,3300 3,3300 3,3300	4 1 3 3	13478 1463 832 2822	3.2500 3.2400 3.2250 3.2050	3.3300 3.3400 3.3900 3.4000	3963 2185 1987 1000	3 2 1 1
PEKABEX	10,2600	17:00	129	10.68	1.58 %	65	10.2600	10.3000	1539	17	180	[+]
PBX	10.22 10.68	9.6200 11.7400	17:00 17:00 17:00 16:47	35 1 12 6	10,2600 10,2600 10,2600 10,2800	5 5 5 2	385 300 915 325	10.2400 10.2200 10.2000 10.1200	10.4000 10.4200 10.4800 10.5000	13 111 3 4	1 1 1 1
PEKAO	241,0000	17:00	41	238.80	6.64 %	392	240.9000	241.0000	1211	1 054	253 026	[+]
PEO	235.10 243.20	215.0000 262.6000	17:00 17:00 17:00 17:00	187 250 200 50	241,0000 241,0000 241,0000 241,0000	1 2 2 2	5 2000 1562 19	240.0000 239.6000 239.5000 239.4000	241.1000 241.2000 241.3000 241.5000	4808 388 7039 1926	3 3 3 3
PEPCO	28,3900	17:00	15652	28.78	2.49 %	6462	28.3900	28.5000	499	1 674	48 023	[+]
PCO	28.35 28.98	25.9100 31.6500	17:00 17:00 17:00 17:00	71 68 2270 36	28,3900 28,3900 28,3900 28,3900	1 3 2 1	2309 2875 139 2899	28.3800 28.3700 28.3600 28.3500	28.5400 28.5900 28.6000 28.6100	100 1057 146 36	1 2 1 1
PEPEES	0,8700	13:20	32	0.86	2.35 %	66	0.8420	0.8700	5906	0	0	[+]
PPS	0.86 0.87	0.7740 0.9460	13:20 09:01 16:05 13:40	28 2 10 109	0,8600 0,8600 0,8500 0,8500	1 1 1 1	6 67 2000 30	0.8400 0.8320 0.8300 0.8200	0.8800 0.9000 0.9400 0.9500	100 9493 30 1000	1 3 1 1
PGE	11,0000	17:04	75	11.12	1.01 %	481	10.9950	11.0000	3239	4 593	51 024	[+]
PGE	10.85 11.45	10.0100 12.2300	17:00 17:00 17:00 17:00	4846 2174 4907 4906	11,0000 11,0000 11,0000 11,0000	1 3 2 1	1 691 26 1	10.9900 10.9850 10.9800 10.9750	11.0100 11.0150 11.0200 11.0250	1319 14550 8333 856	2 2 2 2
PGFGROUP	0,5040	17:00	177	0.50	-2.33 %	1000	0.4730	0.5040	4823	217	103	[+]
PGV	0.46 0.51	0.4520 0.5520	17:00 17:00 16:33 16:30	1983 15 1250 2	0,5040 0,5040 0,5050 0,5060	1 1 1 1	4000 5000 7200 1000	0.4725 0.4720 0.4700 0.4670	0.5050 0.5100 0.5130 0.5160	2750 6400 6000 2984	1 2 1 1
PHARMENA	3,2700	14:47	665	3.27	0.62 %	144	3.2300	3.2700	716	2	5	[+]
PHR	3.25 3.29	2.9500 3.5900	14:05 10:07 10:02 09:40	26 120 264 36	3,2700 3,2700 3,2500 3,2700	2 1 1 2	3100 369 2 467	3.2000 3.1600 3.1500 3.1200	3.3000 3.3500 3.4000 3.4200	800 800 1955 1	1 1 1 1
PHN	9,5000	17:00	153	9.54	-0.42 %	886	9.4800	9.5000	51	3	30	[+]
PHN	9.50 9.56	8.6000 10.4500	17:00 16:42 15:18 15:17	2 50 500 200	9,5000 9,5000 9,5000 9,5000	3 2 1 2	1072 205 300 409	9.4600 9.4000 9.3800 9.3600	9.5800 9.6400 9.7600 9.8600	1183 300 8 295	1 1 2 1
PHOTON	1,1250	17:00	3833	1.15	-2.17 %	6167	1.1250	1.1500	2760	45	51	[+]
PEN	1.12 1.17	1.0350 1.2650	17:00 16:43 16:19 15:40	6 2000 734 26	1,1250 1,1250 1,1400 1,1450	4 1 4 3	5214 43 5874 3739	1.1200 1.1150 1.1100 1.1000	1.1550 1.1600 1.1700 1.1800	381 361 2582 309	2 1 2 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1000	0.0200	PKC	70725	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 0 0 0	51000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0110 0.0690 0.1000 0.1310	12000 4230 5000 7500	1 1 1 1
PKNORLEN	131,1600	17:03	16	125.00	-2.84 %	822	131.0000	131.1600	6425	3 719	479 872	[+]
PKN	121.00 131.16	112.5000 137.5000	17:02 17:02 17:00 17:00	15 305 31 46	131,1600 131,1600 131,1600 131,1600	1 1 1 2	2834 887 148 474	130.9600 130.9400 130.9200 130.9000	131.1800 131.2000 131.2400 131.3000	19067 45 1609 520	3 2 2 2
PKOBP	96,0000	17:04	100	92.86	5.56 %	1312	95.9500	96.0000	3407	4 654	445 950	[+]
PKO	92.78 97.48	83.5800 102.1400	17:04 17:02 17:02 17:00	15 300 500 1634	96,0000 96,0000 96,0000 96,0000	1 1 1 1	1049 805 47 403	95.9100 95.9000 95.8800 95.8700	96.0400 96.0500 96.0600 96.0700	1595 327 264 9348	2 2 2 2
PKPCARGO	14,0100	17:00	44	13.90	1.74 %	14	14.0100	14.1000	2397	83	1 165	[+]
PKP	13.90 14.19	12.5100 15.2900	17:00 17:00 16:49 16:49	76 2 1 4	14,0100 14,0100 14,1000 14,0900	1 1 1 1	507 2175 250 1000	14.0000 13.9900 13.9600 13.9300	14.1100 14.1200 14.1300 14.1400	1900 750 1100 1345	1 1 1 2
PLATIGE	5,5400	16:47	2	5.62	-1.07 %	268	5.2600	5.5400	448	1	4	[+]
PLI	5.24 5.62	4.5000 6.7400	16:19 16:19 15:41 14:40	1 1 67 106	5,5200 5,4400 5,2400 5,2400	1 3 1 1	39 452 70 250	5.2400 5.1600 5.1400 5.0600	5.6200 5.6800 5.7000 5.9800	535 1040 550 300	2 1 1 1
PLAYWAY	251,5000	17:00	38	248.00	3.07 %	11	249.0000	251.5000	50	2	501	[+]
PLW	244.00 251.50	223.5000 272.5000	17:00 17:00 17:00 17:00	50 25 25 25	251,5000 251,5000 251,5000 251,5000	4 5 2 4	169 184 22 56	247.0000 246.5000 246.0000 245.5000	252.5000 253.0000 254.0000 254.5000	7 149 1 40	2 3 1 5
PLAZACNTR	2,7850	17:00	19	2.81	1.27 %	511	2.7300	2.7850	939	11	30	[+]
PLZ	2.72 2.81	2.5300 3.0900	17:00 17:00 17:00 17:00	182 10 59 38	2,7850 2,7850 2,7850 2,7850	1 1 1 2	549 2000 305 1022	2.7250 2.7200 2.7150 2.7100	2.7950 2.8000 2.8100 2.8200	411 310 653 300	1 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2133	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	2367 2500 29411 5	0.2100 0.2000 0.0220 0.0100	0.1800 0.2900 0.2920 0.3000	200 5941 500 72963	1 1 1 2
POINTGROUP	1,6950	15:50	551	1.70	0.00 %	1	1.6150	1.6950	4750	1	1	[+]
PGM	1.70 1.70	1.5300 1.8700	13:32 09:00 13:56 11:19	61 7 649 8	1,6950 1,7000 1,6950 1,6950	1 1 1 1	450 4851 4688 186	1.6100 1.6050 1.6000 1.5800	1.7000 1.7200 1.8300 1.8600	4412 563 750 369	1 1 1 1
POINTPACK	12,8000	16:34	50	13.10	-2.29 %	1141	12.8000	13.1000	850	1	11	[+]
PNT	12.80 13.10	10.5000 15.7000	16:34 16:34 16:34 16:34	50 50 50 50	12,8000 12,8000 12,8000 12,8000	1 2 1 5	20 259 49 633	12.7000 12.6000 12.2000 12.1000	13.2000 13.7000 13.8000 14.1000	152 42 100 150	1 2 1 1
POLCOLOR	1,7000	15:11	2	1.50	11.11 %	261	1.5500	1.7000	196	9	14	[+]
PLT	1.50 1.75	1.2000 1.8000	12:38 12:28 12:10 12:10	2 1450 3289 100	1,7000 1,5500 1,5500 1,5500	1 3 1 1	100 4278 20 50	1.5300 1.5000 1.4400 1.4200	1.7200 1.7300 1.7400 1.7500	100 50 100 862	1 1 1 4
POLENERGIA	51,3000	17:00	43	51.00	2.60 %	1	50.5000	51.3000	100	5	241	[+]
PEP	50.40 51.60	45.9000 56.1000	17:00 17:00 17:00 16:42	35 239 26 13	51,3000 51,3000 51,3000 51,3000	3 1 2 1	945 1 213 380	50.4000 50.1000 50.0000 49.9000	51.5000 51.6000 51.7000 51.8000	294 103 1 28	3 2 1 1
POLHOLROZ	2,6400	16:47	5	2.64	0.00 %	60	2.5600	2.6400	196	5	12	[+]
PRH	2.48 2.68	2.1200 3.1600	16:47 16:41 16:33 16:29	10 30 10 650	2,6200 2,6200 2,6200 2,6000	1 1 1 1	50 50 50 21	2.5400 2.5000 2.4800 2.4000	2.6600 2.6800 2.7000 2.7400	500 700 282 400	1 1 2 1
POLICE	7,6000	17:00	7	7.62	-0.26 %	23	7.5000	7.6000	61	7	50	[+]
PCE	7.34 7.64	6.8600 8.3800	16:48 16:45 16:42 16:38	1 30 1 66	7,6000 7,6000 7,6000 7,6000	4 5 1 1	202 1113 10 290	7.4200 7.4000 7.3800 7.3600	7.6200 7.6400 7.7000 7.7800	975 250 100 104	1 2 1 2
POLIMEXMS	9,0000	17:04	500	8.84	8.96 %	13326	8.9850	9.0000	10484	1 901	17 034	[+]
PXM	8.69 9.16	7.9600 9.7200	17:02 17:00 17:00 17:00	5000 18 1215 200	9,0000 9,0000 9,0000 9,0000	1 1 1 1	500 865 500 6112	8.9700 8.9600 8.9550 8.9400	9.0050 9.0100 9.0150 9.0200	33 4092 33 600	2 4 2 1
POLMAN	0,4200	13:20	45	0.00	0.00 %	3	0.3850	0.4100	2600	0	0	[+]
PLM	0.00 0.00	0.3360 0.5040	14:33 14:27 11:00 11:30	49 49 47 103	0,4040 0,4040 0,4200 0,4000	1 3 1 1	3 23 1286 2700	0.3840 0.3830 0.3820 0.3810	0.4200 0.4300 0.4340 0.4400	2398 15000 962 2112	1 1 1 1
POLTREG	17,2000	17:00	50	17.00	1.18 %	1000	17.0000	17.2000	372	4	70	[+]
PTG	16.75 17.25	15.3000 18.7000	16:18 16:18 16:18 15:44	4 100 100 50	17,0000 16,8000 16,8500 16,8000	2 2 2 1	150 366 331 100	16.8000 16.7500 16.7000 16.6000	17.3000 17.4000 17.5000 17.5500	140 756 300 1733	1 2 1 1
POLTRONIC	0,7000	14:31	45	0.73	-4.11 %	1800	0.7050	0.7300	317	4	3	[+]
PTN	0.70 0.73	0.5850 0.8750	14:31 14:31 12:31 09:57	2237 221 100 179	0,7050 0,7100 0,7300 0,7100	2 2 1 2	2511 4000 2000 1616	0.7000 0.6900 0.6800 0.6600	0.7400 0.7750 0.7850 0.8000	3167 870 1443 200	2 1 1 1
POLWAX	1,0850	13:21	30	1.10	-0.46 %	500	1.0750	1.0850	5034	12	13	[+]
PWX	1.09 1.10	0.9900 1.2100	10:08 10:07 10:07 10:06	1000 2000 2000 2000	1,0850 1,0850 1,0850 1,0850	1 1 1 1	1 190 2500 1250	1.0650 1.0600 1.0500 1.0400	1.0900 1.0950 1.1000 1.1050	61700 507 17116 4900	2 2 4 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	55000	0.0200	PKC	9981	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 293 750	2 1 2 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.2500	PKC	72649	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 0 0	2500 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.4000 0.4360 0.4600	1700 1500 200 3100	1 1 1 1
PRAGMAINK	2,8600	09:00	1	0.00	0.00 %	1000	2.7800	2.8600	19	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	14:33 11:22 10:08 10:08	100 2740 120 20	2,8400 2,7600 2,8600 2,8600	1 2 1 1	200 400 472 200	2.7600 2.7400 2.7200 2.6800	2.8800 2.9000 2.9200 2.9400	20 50 50 445	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	2	25.0000	PKC	8	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 0 0 0	30 0 0 0	18.2000 0.0000 0.0000 0.0000	20.0000 22.0000 25.0000 40.0000	25 54 8 1	1 1 1 1
PRESENT24	0,1000	17:00	5	0.10	-5.66 %	3812	0.0940	0.1000	9572	4	0	[+]
P24	0.09 0.10	0.0800 0.1200	16:48 16:47 11:01 10:18	188 188 100 3000	0,0940 0,1000 0,1000 0,0940	1 1 1 3	14000 12 50000 30821	0.0930 0.0925 0.0920 0.0900	0.1080 0.1090 0.1110 0.1150	13706 9919 12410 19899	1 1 1 2
PROACTA	0,8650	15:39	309	0.82	3.59 %	1240	0.8150	0.8550	450	4	4	[+]
PAC	0.82 0.87	0.6600 0.9800	15:39 15:39 15:39 15:34	1170 1170 21 569	0,8600 0,8550 0,8500 0,8250	1 1 1 1	1240 7700 500 999	0.8100 0.8000 0.7850 0.6800	0.8600 0.8650 0.8700 0.8900	3141 1191 4569 1130	3 1 1 1
PROCHEM	25,4000	09:04	1	24.60	0.40 %	80	24.6000	25.3000	47	0	1	[+]
PRM	24.60 25.40	22.2000 27.0000	09:00 16:29 11:09 11:09	20 39 1 11	24,6000 25,3000 25,4000 24,5000	1 1 1 1	39 6 100 160	24.5000 23.7000 23.4000 23.1000	25.4000 25.5000 25.6000 26.0000	80 57 394 187	2 1 3 2
PROJPRZEM	17,8000	17:00	2	18.00	-1.11 %	400	17.6000	17.8000	270	0	3	[+]
PJP	17.80 18.00	16.2000 19.8000	13:50 13:49 09:24 09:00	5 116 18 2	17,8000 17,8000 18,0000 18,0000	1 1 1 2	87 50 100 1512	17.0500 16.8000 16.5500 16.5000	18.0000 18.2000 18.2500 18.3000	49 47 141 1551	1 1 1 2
PROMISE	7,8000	16:25	2400	7.95	-3.11 %	154	7.8000	8.0000	50	7	54	[+]
PRO	7.75 8.10	6.4000 9.5000	15:40 15:40 15:40 15:40	2355 200 50 255	7,7500 7,8500 7,8500 7,9000	1 1 1 2	215 50 25 1010	7.7500 7.7000 7.5500 7.5000	8.1000 8.1500 8.2000 8.3000	15 355 363 10	1 3 2 1
PROTEKTOR	1,1500	16:46	230	1.13	2.31 %	20	1.1480	1.1620	5978	117	135	[+]
PRT	1.13 1.18	1.0180 1.2420	16:41 16:40 16:35 16:35	14 19 1253 5	1,1660 1,1660 1,1700 1,1680	3 5 2 3	2722 2070 4091 3433	1.1420 1.1400 1.1380 1.1360	1.1640 1.1660 1.1700 1.1740	2000 201 8747 3115	1 2 1 1
PRYMUS	5,9500	15:41	314	5.70	4.39 %	20	5.7000	5.9500	1403	0	2	[+]
PRS	5.65 5.95	4.5600 6.8000	15:41 15:41 09:47 09:18	20 4 16 14	5,9000 5,9000 5,9000 5,6500	1 1 2 1	66 20 520 20	5.6500 5.6000 5.5000 5.4000	6.0000 6.1000 6.2000 6.3000	1738 20 60 37	3 1 2 1
PTWP	136,0000	17:00	32	136.00	1.49 %	6	136.0000	137.0000	230	1	77	[+]
PTW	130.00 137.50	122.5000 149.5000	15:56 15:28 15:28 15:28	1 16 75 27	137,5000 137,5000 137,5000 137,5000	1 1 1 2	27 80 11 120	133.5000 133.0000 131.0000 130.0000	137.5000 138.5000 139.0000 140.0000	95 1 2 180	2 1 2 1
PULAWY	46,9000	16:47	12	47.70	-1.05 %	35	46.9000	47.4000	117	1	35	[+]
ZAP	46.60 48.40	43.0000 52.4000	16:44 16:42 16:42 16:38	68 17 80 2	46,9000 46,9000 46,9000 47,0000	1 1 1 4	50 95 11 440	46.4000 46.3000 46.2000 46.0000	47.5000 47.8000 48.0000 48.1000	3 78 54 50	1 1 1 1
PURE	2,9800	17:03	1801	3.39	13.74 %	1250	2.9800	2.9900	1000	2 332	7 729	[+]
PUR	2.88 3.73	2.7500 3.3600	17:03 17:03 17:03 17:03	650 327 250 360	2,9800 2,9800 2,9800 2,9800	3 1 1 1	335 200 355 200	2.9600 2.9500 2.9350 2.9200	3.0200 3.0400 3.0500 3.0800	2700 2000 10 51535	1 1 1 1
PYRAMID	8,5000	17:00	7	9.85	-13.71 %	37	8.5000	9.0000	20	4	35	[+]
PDG	7.90 10.80	7.9000 11.8000	17:00 17:00 15:53 15:53	15 10 32 10	8,5000 8,5000 8,4500 8,5000	1 1 1 1	176 79 80 450	8.4500 8.4000 8.2000 8.1500	9.2000 9.4000 9.4500 9.8000	20 20 230 100	1 1 1 1
PZU	66,8400	17:02	60	67.00	2.80 %	2758	66.8400	66.8800	600	3 912	262 653	[+]
PZU	66.58 68.18	60.3000 73.7000	17:01 17:00 17:00 17:00	100 332 200 90	66,8400 66,8400 66,8400 66,8400	1 1 1 1	2194 5165 2279 1353	66.8000 66.7800 66.7600 66.7400	66.9000 66.9600 66.9800 67.0000	25 55 15 710	1 1 1 4
QNATECHNO	46,4000	17:02	15	43.00	10.74 %	50	45.3000	46.4000	268	7	306	[+]
QNA	42.00 47.00	38.7000 47.3000	17:00 17:00 16:25 16:22	1 24 20 151	46,4000 46,4000 46,4000 46,4000	1 1 1 1	190 55 61 50	45.2000 44.8000 44.0000 43.8000	46.5000 46.8000 46.9000 47.0000	449 100 50 67	2 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1314	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4160 1.4000 4.9800 14.3000	100 685 3000 136	1 1 1 1
QUBICGMS	0,8000	15:53	1	0.79	0.00 %	1250	0.7750	0.8000	1299	3	2	[+]
QUB	0.77 0.80	0.6300 0.9400	15:53 15:23 15:23 15:23	25 509 85 1306	0,7950 0,7700 0,7700 0,7750	1 1 1 2	1191 1715 3000 220	0.7700 0.7650 0.7600 0.7550	0.8400 0.8500 0.8600 0.8800	1600 2000 1000 754	2 1 1 1
QUERCUS	11,2000	17:02	500	11.20	2.38 %	105	11.2000	11.3000	1967	11	120	[+]
QRS	11.00 11.40	10.0800 12.3200	17:00 17:00 17:00 17:00	863 37 13 1	11,2000 11,2000 11,2000 11,2000	1 2 2 1	830 12556 500 1	11.1800 11.0000 10.9000 10.8600	11.3600 11.4000 11.4200 11.4600	108 713 720 200	1 3 1 1
RAFAMET	51,3000	16:30	20	51.50	0.39 %	479	51.3000	51.5000	31	0	5	[+]
RAF	51.10 51.50	46.3500 56.6000	15:01 12:24 12:24 09:17	4 12 21 40	51,3000 51,1000 51,2000 51,5000	1 2 2 2	8 38 17 60	51.1000 50.5000 50.0000 49.0000	52.0000 52.5000 53.0000 53.5000	65 1511 40 251	2 2 2 3
RAINBOW	146,0000	17:03	20	142.90	11.45 %	1014	146.0000	146.1000	10	145	21 007	[+]
RBW	140.00 147.80	128.7000 157.1000	17:03 17:02 17:02 17:01	100 50 300 50	146,0000 146,0000 146,0000 146,0000	1 1 1 1	5 197 100 140	145.7000 145.3000 145.2000 145.1000	146.2000 146.3000 146.4000 146.5000	345 264 125 80	5 4 5 1
RANKPROGR	3,9500	17:00	1	4.00	-1.25 %	171	3.9500	4.0750	1416	42	164	[+]
RNK	3.90 4.09	3.6000 4.4000	17:00 15:20 11:05 11:00	5 200 5 23	3,9500 4,0000 4,0800 4,0800	1 1 2 1	49 672 2967 125	3.9400 3.9150 3.9100 3.9050	4.0800 4.0900 4.1150 4.1200	2557 1500 1505 100	1 1 2 1
RAWLPLUG	14,8000	17:00	10	14.80	1.37 %	720	14.8000	15.1000	210	124	1 789	[+]
RWL	14.30 15.10	13.3500 16.2500	16:39 16:38 16:22 16:17	10 100 1 520	14,6500 15,1000 14,6500 14,5000	1 1 1 1	89 1144 94 98	14.6500 14.4500 14.3000 14.1500	15.2000 15.2500 15.4000 15.6000	254 132 166 450	1 1 1 2
READGENE	5,4200	13:12	5	5.50	0.00 %	600	5.2400	5.3800	174	1	6	[+]
RDG	4.70 5.54	4.4000 6.6000	13:03 11:25 11:25 11:25	90 20 10 10	5,1000 5,4200 5,4000 5,4000	1 1 1 1	1000 100 97 5	5.2000 5.0200 5.0000 4.8800	5.4000 5.4400 5.4600 5.4800	158 20 20 20	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	20.0000	98	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	5 2 10 10	20.0000 17.0000 15.0000 10.0000	30.8000 45.0000 50.0000 75.0000	20 5 20 2	1 1 1 1
RELPOL	5,6000	16:38	750	5.52	1.82 %	20	5.5400	5.7400	1889	6	32	[+]
RLP	5.50 5.74	4.9700 6.0600	16:37 16:33 16:33 16:31	1500 100 500 11	5,6000 5,7400 5,7200 5,7400	1 3 1 3	27 366 5 107	5.5200 5.5000 5.4200 5.4000	5.7800 5.8000 5.8200 5.8400	100 2408 500 140	1 5 1 1
REMAK	11,8500	17:00	5	11.85	1.28 %	136	11.4500	11.8500	75	0	1	[+]
RMK	11.25 11.85	10.7000 13.0000	16:19 10:51 10:30 09:00	2 2 100 1	11,7000 11,2500 11,7000 11,8500	2 1 2 3	600 50 190 192	11.2000 11.1000 11.0500 11.0000	11.9000 12.0000 12.2000 12.5000	16 110 293 350	1 1 1 2
REMORSOL	7,2500	17:00	1	7.65	-4.61 %	2	6.6500	7.2500	27	0	1	[+]
RSP	6.25 7.65	6.1500 9.1500	11:58 11:10 11:10 11:10	1 1 1 1	6,9500 7,3000 6,9000 6,9000	2 1 1 3	2 40 40 4	6.5500 6.5000 6.4500 6.4000	7.3000 7.5000 7.6500 7.9000	28 481 104 165	1 1 1 1
RENDER	77,0000	16:45	2	79.00	1.32 %	8	75.0000	77.6000	84	0	5	[+]
RND	74.20 79.00	71.2000 86.8000	16:27 16:27 16:21 14:27	1 1 17 1	77,0000 76,6000 76,6000 76,6000	1 1 3 1	12 15 111 13	74.8000 74.6000 74.4000 74.2000	77.8000 78.0000 79.4000 80.0000	140 199 1 260	1 1 1 2
ROAD	5,8800	14:17	4	5.78	1.73 %	20	5.6000	5.8600	45	1	4	[+]
RST	5.78 5.88	4.6300 6.9200	14:17 12:43 12:01 12:01	36 9 6 45	5,8600 5,8600 5,8800 5,8000	2 1 1 1	1360 1044 100 50	5.5600 5.5400 5.5200 5.5000	5.8800 5.9800 6.0000 6.1200	772 400 245 600	3 1 1 1
ROBINSON	3,2800	09:20	44	3.28	0.00 %	750	3.1600	3.2600	50	0	0	[+]
RBS	3.28 3.28	2.6400 3.9200	09:20 09:06 11:57 09:44	17 31 2 34	3,2800 3,2800 3,2800 3,3000	2 1 2 3	610 9 50 171	3.1000 3.0600 3.0200 3.0000	3.2800 3.3000 3.3200 3.3400	246 1016 50 50	1 2 1 1
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	250	0.2500	PKC	318233	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	10 10 10 10	0.2450 0.2440 0.2430 0.2420	0.0100 0.1000 0.1100 0.2000	78 5000 4000 81729	1 1 1 2
ROCCA	3,3000	09:00	2	3.30	0.00 %	70	3.3000	3.3100	80	0	0	[+]
RCA	3.30 3.30	2.6400 3.9600	13:04 13:04 09:03 14:35	79 20 5 115	3,3000 3,3000 3,3200 3,3200	1 1 1 1	200 20 20 50	3.2900 3.2400 3.2200 3.2100	3.5000 3.5200 3.5400 3.5600	20 20 20 20	1 1 1 1
ROPCZYCE	22,0000	16:40	500	22.00	0.92 %	16	21.8000	22.0000	1341	1	19	[+]
RPC	21.60 22.00	19.8000 24.2000	16:38 16:38 12:47 11:44	19 10 230 5	22,0000 21,9000 21,6000 21,7000	1 2 2 4	10 70 91 1057	21.5000 21.3000 21.2000 21.1000	22.1000 22.2000 22.3000 22.4000	100 202 20 325	1 2 1 2
RSGAMES	8,5000	14:21	38	8.20	4.94 %	95	8.3500	8.5000	1078	1	4	[+]
RSG	8.20 8.50	6.6000 9.8000	14:21 14:20 11:35 11:34	38 200 175 50	8,5000 8,5000 8,5000 8,5000	1 1 1 1	100 5 5 5	8.1000 8.0000 7.8000 7.7000	8.6000 8.6500 8.7000 8.8000	5 10 10 210	1 1 1 2
RUCHCHORZ	0,3400	11:59	220	0.34	0.00 %	129	0.3500	0.3400	4812	0	0	[+]
RCW	0.34 0.34	0.2720 0.4080	11:01 11:01 12:06 11:00	500 322 4544 10	0,3400 0,3400 0,2800 0,2800	1 1 0 0	11000 8845 0 0	0.3000 0.1900 0.0000 0.0000	0.3800 0.3900 0.5300 0.0000	900 4585 4000 0	1 1 1 0
RYVU	23,5500	17:00	113	23.80	0.64 %	3792	23.5500	23.6000	205	44	1 032	[+]
RVU	23.00 23.90	21.4500 26.1500	17:00 17:00 17:00 17:00	5 3 139 1	23,5500 23,5500 23,5500 23,5500	2 1 1 1	102 36 500 5	23.3000 23.1500 23.1000 23.0500	23.6500 23.7000 23.7500 23.8000	250 2107 501 146	1 4 2 2
S4E	36,8000	12:42	150	0.00	0.00 %	10	36.6000	37.6000	31	0	0	[+]
S4E	0.00 0.00	29.6000 44.0000	10:04 09:00 09:06 09:00	1 13 5 5	37,6000 37,6000 36,6000 37,6000	1 2 1 1	10 20 10 10	36.4000 36.0000 35.0000 34.0000	38.0000 38.8000 39.0000 39.2000	69 110 49 155	1 1 1 1
SAKANA	0,3360	09:32	4	0.30	0.00 %	1875	0.3040	0.3360	796	0	0	[+]
SKN	0.30 0.34	0.2440 0.3640	09:18 11:57 15:00 15:00	1 100 157 1038	0,3040 0,3360 0,3440 0,3120	1 2 1 1	1000 3642 3500 5500	0.3020 0.3000 0.2840 0.2820	0.3380 0.3420 0.3440 0.3540	5000 2900 4549 2099	1 1 1 1
SANOK	21,7000	16:34	7	21.90	-0.91 %	104	21.7000	21.9000	120	1	32	[+]
SNK	21.70 22.00	19.7500 24.0000	15:41 15:41 15:39 15:30	27 18 2 1	21,9000 21,9000 21,9000 21,9000	3 3 1 2	457 433 300 611	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.4000 22.5000	1168 10 1691 17436	6 1 1 3
SANPL	643,4000	17:00	93	641.60	6.17 %	148	642.8000	643.4000	16	170	109 281	[+]
SPL	628.60 652.20	577.6000 705.6000	17:00 17:00 17:00 17:00	80 104 149 539	643,4000 643,4000 643,4000 643,4000	2 1 2 1	82 1197 292 215	642.0000 640.6000 640.0000 639.6000	643.6000 643.8000 644.0000 644.2000	66 110 469 156	2 2 2 2
SANTANDER	44,0000	17:00	100	43.00	5.62 %	5	43.0000	44.0000	121	15	663	[+]
SAN	43.00 45.09	38.7000 47.3000	17:00 16:36 16:35 16:22	79 9 24 46	44,0000 44,8500 44,8500 44,8500	1 4 1 1	118 388 10 91	42.0000 41.6600 41.0000 40.4000	45.0700 45.4000 45.6000 46.0000	259 10 146 570	1 1 1 3
SANWIL	1,3000	16:38	1000	1.30	0.00 %	2520	1.2900	1.3000	6550	2	3	[+]
SNW	1.30 1.30	1.1700 1.4300	16:10 12:28 17:00 16:24	429 500 76 200	1,2950 1,3000 1,3000 1,3000	2 4 1 1	3066 36509 1384 500	1.2850 1.2800 1.2750 1.2600	1.3150 1.3200 1.3250 1.3300	2200 1544 2000 985	1 2 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3598	PKC	PKC	21563	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	4 82 450 2000	1.3500 1.2300 1.1100 1.0000	0.8800 1.0000 1.0800 1.2000	300 510 7950 200	1 1 2 1
SCANWAY	339,0000	17:00	5	328.00	7.96 %	11	338.0000	339.0000	75	15	4 935	[+]
SCW	324.00 349.00	296.0000 360.0000	17:00 17:00 17:00 17:00	5 5 10 19	339,0000 339,0000 339,0000 339,0000	3 1 4 6	22 2 43 64	335.0000 334.0000 333.0000 332.0000	341.0000 342.0000 343.0000 344.0000	148 143 95 130	2 2 2 5
SCPFL	137,8000	17:00	17	137.00	0.58 %	233	137.8000	138.0000	20	1	192	[+]
SCP	136.80 139.00	123.4000 150.6000	16:49 16:49 16:49 16:49	5 5 2 5	138,0000 139,0000 139,0000 138,8000	1 5 1 3	1 982 20 65	137.4000 137.0000 136.2000 136.0000	139.0000 139.6000 140.4000 140.6000	55 10 12 50	2 1 1 2
SDSOPTIC	6,0000	15:53	1	6.00	0.84 %	182	5.6500	6.0000	2800	4	21	[+]
SDS	5.60 6.00	4.8000 7.2000	15:53 15:47 15:36 15:36	300 150 3 300	5,9500 6,0000 6,0000 5,9500	1 2 1 3	200 250 2 100	5.6000 5.5000 5.4500 5.4000	6.0500 6.1000 6.1500 6.2000	200 545 3373 410	1 4 2 2
SECOGROUP	34,4000	13:35	24	34.40	1.18 %	74	34.0000	34.4000	220	0	1	[+]
SWG	34.40 34.40	31.0000 37.8000	11:18 09:07 09:06 09:06	1 230 40 6	34,4000 34,0000 34,4000 34,4000	2 1 1 1	45 230 8 1	33.2000 33.0000 32.0000 31.4000	35.4000 35.8000 36.0000 37.0000	100 50 202 24	1 1 2 1
SEDIVIO	10,2000	17:00	1	10.00	-0.97 %	293	9.8500	10.2000	499	3	31	[+]
SED	10.00 10.70	8.0000 12.0000	17:00 11:38 11:35 11:34	89 22 59 69	10,2000 10,0000 10,0000 10,0000	1 1 1 1	100 150 69 200	9.7000 9.6500 9.5500 9.5000	10.3000 10.4000 10.5000 10.6000	200 1 1 100	1 1 1 1
SEKO	10,3000	14:59	1	10.20	1.48 %	1213	10.1000	10.3000	3456	4	37	[+]
SEK	10.05 10.40	9.1800 11.2000	13:34 13:20 12:35 12:35	2 47 1000 672	10,3000 10,3000 10,1000 10,1000	1 3 1 1	750 510 80 380	10.0000 9.8600 9.8200 9.8000	10.3500 10.4000 10.4500 10.5000	710 3356 627 2111	1 9 7 9
SELENAFM	47,5000	17:01	493	47.50	0.42 %	1	47.3000	47.5000	116	32	1 533	[+]
SEL	46.60 50.00	42.8000 52.2000	17:01 17:01 17:01 17:00	7 100 125 257	47,5000 47,5000 47,5000 47,5000	2 3 1 1	101 53 1200 500	46.6000 46.5000 46.4000 46.3000	47.7000 47.9000 48.0000 48.5000	100 50 3530 3	1 1 1 1
SELVITA	30,9000	17:00	101	29.90	5.46 %	729	30.9000	30.9500	292	68	2 083	[+]
SLV	29.85 31.35	26.9500 32.8500	17:00 17:00 17:00 17:00	200 44 47 65	30,9000 30,9000 30,9000 30,9000	1 1 2 1	47 10 200 10	30.6500 30.4500 30.4000 30.3500	31.0000 31.1500 31.2000 31.2500	2603 46 1151 101	9 1 3 2
SEVENET	11,5500	17:00	7	12.10	-2.12 %	373	11.5500	11.7500	200	20	234	[+]
SEV	11.55 12.40	9.6800 14.5000	17:00 17:00 17:00 17:00	563 10 13 70	11,5500 11,5500 11,5500 11,5500	7 6 4 3	880 1454 2320 36	11.5000 11.4000 11.3500 11.3000	11.8000 11.9500 12.0000 12.2500	44 60 478 545	1 1 2 2
SFD	2,7000	16:45	4	2.62	0.75 %	155	2.6700	2.7000	796	7	20	[+]
SFD	2.62 2.73	2.1000 3.1400	16:20 16:20 16:20 16:18	545 4 7 800	2,6700 2,6700 2,6800 2,7000	1 2 2 1	1000 9410 1140 20	2.6600 2.6500 2.6400 2.6300	2.7300 2.7400 2.7500 2.7700	823 5000 950 2000	2 1 3 1
SFINKS	0,4130	17:02	3625	0.44	-5.92 %	849	0.4130	0.4140	30	432	181	[+]
SFS	0.41 0.44	0.3950 0.4810	17:02 17:00 17:00 16:45	7199 1 2499 1976	0,4130 0,4130 0,4130 0,4140	2 2 1 3	3400 12171 1000 11300	0.4080 0.4070 0.4060 0.4040	0.4190 0.4240 0.4290 0.4300	3395 1900 333 7237	2 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	625	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 1.2000 0.0000 0.0000	481 248 0 0	1 1 0 0
SHOPER	40,2000	17:00	4	40.00	3.08 %	16	40.2000	41.0000	71	35	1 439	[+]
SHO	39.50 41.30	36.0000 44.0000	17:00 17:00 17:00 16:49	1 5 2 65	40,2000 40,2000 40,2000 40,9000	1 1 3 1	149 14 183 25	40.1500 40.0500 40.0000 39.9000	41.3500 41.4000 41.5000 41.7500	182 52 276 190	1 2 3 1
SILVANO	4,9300	17:00	8	4.89	0.82 %	100	4.6100	4.9300	181	0	1	[+]
SFG	4.89 4.93	4.4100 5.3600	17:00 16:34 14:08 09:00	42 60 59 6	4,9300 4,8900 4,8900 4,8500	1 1 0 0	300 300 0 0	4.5000 4.1400 0.0000 0.0000	4.9400 5.0600 5.1600 5.2000	1498 177 400 320	1 1 1 1
SIMFABRIC	1,6700	15:52	10	1.64	0.60 %	550	1.6400	1.6680	10	8	12	[+]
SIM	1.62 1.67	1.4760 1.8000	15:50 15:50 15:08 15:08	190 10 5 50	1,6220 1,6240 1,6700 1,6680	1 1 2 1	217 1000 6650 1000	1.6220 1.6020 1.6000 1.5920	1.6700 1.6740 1.6780 1.6800	2743 1300 390 1010	2 2 1 1
SIMTERACT	5,3000	15:36	76	5.55	-5.36 %	50	5.0000	5.3000	195	2	12	[+]
SMT	3.40 5.60	3.4000 5.3000	15:36 15:36 15:34 15:33	124 45 5 117	5,3000 5,3000 5,0500 4,9000	1 1 1 1	210 531 300 39	4.9600 4.9000 4.5000 3.6400	6.1000 6.1500 6.2000 6.2500	169 885 202 116	1 1 1 1
SKARBIEC	27,9000	17:00	10	27.70	3.72 %	150	27.2000	27.9000	190	5	149	[+]
SKH	26.90 28.70	25.0000 30.4000	16:06 16:06 16:06 16:06	90 1 250 1	26,9000 26,9000 26,9000 27,0000	1 2 4 3	285 520 85 260	27.1000 27.0000 26.9000 26.8000	28.0000 28.5000 28.6000 28.7000	185 51 52 145	1 2 3 1
SKYEUROPE	1,5000	09:00	6	1.50	-6.25 %	10	1.5500	1.5900	50	0	0	[+]
SKY	1.50 1.50	1.2000 1.8000	12:09 10:50 09:17 09:17	3 440 731 100	1,6000 1,6000 1,6000 1,6000	1 2 1 1	30 52 50 100	1.5300 1.5000 1.4500 1.4200	1.6000 1.6200 1.6400 1.6500	1473 50 50 100	1 1 1 1
SKYLINE	1,3300	09:00	5500	0.00	0.00 %	100	1.3300	1.4200	5286	0	0	[+]
SKL	0.00 0.00	1.2000 1.4600	10:37 10:37 09:28 14:53	2 1 23 21	1,4200 1,4200 1,3200 1,4200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
SNIEZKA	82,4000	16:32	49	82.00	0.49 %	4	81.8000	83.0000	39	0	19	[+]
SKA	81.80 83.00	73.8000 90.2000	15:34 15:31 15:31 14:24	10 1 1 24	83,0000 83,0000 83,0000 83,0000	2 1 1 5	52 50 50 376	81.0000 80.8000 80.2000 80.0000	84.8000 85.0000 85.2000 85.4000	35 7 18 21	1 1 1 2
SOFTBLUE	0,2600	15:50	1	0.26	0.00 %	3000	0.2530	0.2590	9500	40	10	[+]
SBE	0.25 0.26	0.2080 0.3120	15:45 15:45 15:45 15:44	8021 6156 823 1	0,2520 0,2530 0,2530 0,2600	1 4 2 1	1979 4000 1020 500	0.2520 0.2510 0.2500 0.2460	0.2600 0.2620 0.2630 0.2640	6093 6582 9800 3800	4 1 3 1
SOLARINOV	0,0490	17:00	1000	0.06	-10.58 %	4585	0.0490	0.0492	15	376	20	[+]
SIN	0.05 0.06	0.0386 0.0714	17:00 16:42 16:40 16:39	1000 110 15 30	0,0490 0,0564 0,0490 0,0564	1 3 2 3	28701 54345 59878 60607	0.0488 0.0486 0.0480 0.0478	0.0564 0.0570 0.0572 0.0574	11393 10000 10000 11721	1 1 1 1
SONEL	14,0000	16:18	4	14.00	0.72 %	1140	13.9500	14.0000	762	1	8	[+]
SON	13.95 14.00	12.6000 15.4000	16:12 15:44 15:39 15:39	2 2 10 10	14,0000 14,0000 13,9500 13,9500	1 2 2 1	400 460 38 20	13.9000 13.8500 13.7500 13.7000	14.2500 14.3000 14.4000 14.5000	50 51 50 1100	1 2 1 2
SONKA	10,0000	16:00	400	9.84	2.04 %	50	9.9000	10.0000	2717	2	20	[+]
SOK	9.62 10.00	7.8800 11.8000	15:30 15:30 15:30 12:56	5 20 20 19	10,0000 9,9800 9,9400 9,9000	1 1 1 1	25 40 20 933	9.7400 9.7000 9.6400 9.6200	10.1000 10.1500 10.3000 10.4500	320 321 175 367	3 2 2 2
SOPHARMA	7,4200	13:19	1	7.10	-0.80 %	70	7.1200	7.4000	48	0	2	[+]
SPH	7.10 7.42	6.4000 7.8000	13:17 14:05 10:37 09:14	305 70 26 2	7,1000 7,4800 7,4800 7,4800	1 1 1 1	700 76 119 205	6.8400 6.8000 6.5000 6.2600	7.4200 7.4800 7.5000 7.5200	462 188 519 188	3 1 2 1
SPYROSOFT	417,0000	16:16	1	420.00	1.96 %	11	415.0000	420.0000	11	0	134	[+]
SPR	409.00 426.00	378.0000 462.0000	16:16 15:49 15:47 15:39	5 20 1 5	417,0000 420,0000 419,0000 418,0000	1 2 3 3	1 3 4 19	414.0000 413.0000 412.0000 411.0000	421.0000 422.0000 424.0000 425.0000	23 1 38 16	2 1 3 2
STALEXP	2,7650	17:00	360	2.81	-1.60 %	1325	2.7600	2.7650	2849	349	963	[+]
STX	2.73 2.82	2.5300 3.0900	17:00 17:00 17:00 17:00	1260 5 4 42	2,7650 2,7650 2,7650 2,7650	3 4 7 3	1605 6149 6070 3889	2.7550 2.7500 2.7400 2.7350	2.7700 2.7800 2.7850 2.7900	750 2128 777 1759	1 1 1 3
STALPROD	229,0000	14:54	11	227.00	0.00 %	142	229.0000	231.0000	20	0	114	[+]
STP	227.00 232.00	205.0000 249.0000	14:54 13:59 13:22 13:22	9 3 16 10	230,0000 232,0000 231,0000 231,0000	5 4 4 9	226 51 56 95	228.0000 227.0000 226.0000 225.0000	232.0000 233.0000 234.0000 235.0000	35 6 21 75	4 2 3 3
STALPROFI	8,2400	15:12	1	8.32	-0.96 %	10	8.2400	8.2800	266	3	23	[+]
STF	8.20 8.32	7.5000 9.1400	14:48 13:06 12:43 12:18	100 1 12 2	8,2800 8,2200 8,2800 8,2800	3 3 2 1	553 693 222 211	8.2200 8.2000 8.1800 8.1600	8.3000 8.3200 8.3400 8.3600	1006 500 784 7250	1 2 3 1
STANDREW	12,9000	11:04	4	12.90	0.00 %	1	12.9000	13.3000	5	0	0	[+]
STD	12.90 12.90	10.4000 15.4000	11:04 13:46 16:35 16:35	1 5 4 5	12,9000 12,9000 12,9000 13,1000	1 1 1 1	10 10 10 10	12.6000 12.3000 12.0000 11.5000	13.5000 13.8000 14.0000 14.3000	9 9 60 10	2 1 2 1
STAPORKOW	4,7600	16:41	50	4.76	0.42 %	460	4.6600	4.7600	1439	6	29	[+]
ZUK	4.62 4.80	4.3000 5.2000	16:21 15:25 14:44 13:29	401 100 39 111	4,6600 4,7600 4,6600 4,7600	3 1 2 1	1301 1076 3190 3	4.6400 4.6200 4.6000 4.5800	4.7800 4.8000 4.8600 4.8800	473 1600 1000 2001	1 1 1 1
STARWARD	8,0600	17:00	1	8.16	-1.23 %	59	8.0600	8.2200	120	4	29	[+]
STA	7.92 8.30	6.5400 9.7800	16:30 16:21 16:21 16:13	1 70 30 500	8,0000 8,2800 8,2600 8,2000	1 1 1 1	100 60 71 299	8.0400 8.0200 8.0000 7.9800	8.2800 8.3000 8.4800 8.5000	470 899 362 100	4 2 1 1
STEMCELLS	0,3600	10:04	100	0.36	0.00 %	1872	0.3600	0.3840	400	0	0	[+]
SCS	0.36 0.36	0.2880 0.4320	09:00 09:00 13:03 13:03	28 72 2928 400	0,3600 0,3600 0,3600 0,3600	3 1 1 1	10794 1898 500 500	0.3500 0.3420 0.3400 0.3300	0.3860 0.3880 0.4000 0.4040	5500 7135 650 400	1 1 2 1
SUNEX	2,8000	17:00	400	2.78	1.08 %	55	2.7600	2.8000	589	12	33	[+]
SNX	2.75 2.87	2.5050 3.0550	17:00 16:47 16:24 16:19	500 365 126 11	2,8000 2,7600 2,7600 2,8000	1 3 2 1	126 296 377 50	2.7550 2.7500 2.7300 2.7250	2.8150 2.8200 2.8400 2.8500	154 95 786 500	1 1 2 1
SUNTECH	1,7900	13:41	737	1.70	-0.56 %	100	1.7100	1.7800	100	1	2	[+]
SUN	1.70 1.82	1.3600 2.0400	13:41 09:28 09:28 09:27	100 1 10 450	1,7900 1,8200 1,8000 1,7000	2 1 1 2	760 1417 473 14	1.7000 1.6700 1.6600 1.6500	1.7900 1.8200 1.8500 1.8900	1263 892 26 20000	1 1 1 1
SWMANSION	28,0000	14:49	30	29.20	-3.45 %	1	28.0000	28.5000	300	0	4	[+]
SWM	28.00 29.20	23.4000 35.0000	14:47 14:47 14:17 14:17	5 10 14 3	28,1000 28,1000 28,6000 28,6000	2 1 2 2	64 50 70 80	27.7000 27.6000 27.0000 26.0000	28.6000 29.0000 29.2000 29.7000	8 10 80 8	1 1 1 1
SYGNITY	70,0000	17:00	26	69.50	1.45 %	10	69.3000	70.4000	60	9	630	[+]
SGN	68.40 70.00	62.6000 76.4000	17:00 17:00 17:00 17:00	199 1 180 199	70,0000 70,0000 70,0000 70,0000	3 2 2 2	114 94 110 90	69.0000 68.9000 68.8000 68.7000	70.5000 70.6000 70.7000 70.8000	60 60 60 41	1 1 1 3
SYNEKTIK	296,6000	17:00	6	293.20	4.36 %	163	296.6000	296.8000	4	32	9 544	[+]
SNT	288.00 297.40	264.0000 322.4000	17:00 17:00 17:00 17:00	1 5 20 5	296,6000 296,6000 296,6000 296,6000	1 5 1 2	5 181 186 2	296.4000 295.0000 294.8000 294.0000	297.0000 297.4000 297.6000 297.8000	3 12 268 32	3 2 6 3
SYNERGA	0,4800	15:00	60	0.47	1.91 %	1000	0.4740	0.4800	1940	5	2	[+]
SNG	0.47 0.48	0.3760 0.5640	15:00 15:00 15:00 15:00	30 182 8 5	0,4800 0,4800 0,4800 0,4800	1 1 1 1	483 500 500 1398	0.4700 0.4530 0.4520 0.4500	0.4880 0.4900 0.4970 0.4980	500 400 500 500	1 1 1 1
SYNTHAVERSE	3,6350	17:00	26	3.68	0.41 %	60	3.6200	3.6350	1648	46	166	[+]
SVE	3.58 3.70	3.3150 4.0450	16:49 16:29 16:21 16:19	22 598 174 68	3,6350 3,6100 3,6350 3,6400	1 1 1 7	70 202 570 2412	3.6150 3.6100 3.6050 3.6000	3.6500 3.6700 3.6800 3.6850	8461 4 1000 1000	4 1 1 1
SZAR	0,0790	12:56	13	0.08	-0.63 %	150	0.0730	0.0785	2000	5	0	[+]
SZR	0.07 0.08	0.0555 0.1020	12:46 12:45 12:28 09:00	2000 2000 1273 20	0,0710 0,0710 0,0785 0,0790	1 1 1 1	150 2000 7065 10000	0.0725 0.0710 0.0705 0.0700	0.0790 0.0795 0.0800 0.0820	16550 38899 75640 15000	2 3 2 1
TALEX	18,1000	09:08	2	18.10	0.56 %	500	18.1000	18.8000	52	0	0	[+]
TLX	18.10 18.10	16.3000 19.9000	09:08 09:08 09:07 09:07	2 2 2 2	18,1000 18,1000 18,1000 18,1000	1 1 1 1	28 84 120 12	17.8000 17.7000 17.2000 17.1000	18.9000 19.1000 19.3000 19.8000	310 340 110 77	1 2 1 2
TAMEX	3,2600	17:00	100	3.04	0.00 %	487	3.0600	3.2600	293	1	3	[+]
TOS	3.04 3.26	2.4400 3.6400	17:00 16:46 16:45 16:43	50 5 126 435	3,2600 3,2600 3,1600 3,2200	1 1 2 1	100 162 2 640	3.0400 3.0200 2.9400 2.9200	3.2800 3.4000 3.4400 3.6000	1398 36 600 1957	1 1 1 1
TARCZYNSKI	120,0000	17:00	17	118.00	1.69 %	70	118.5000	120.0000	8	0	32	[+]
TAR	117.00 120.00	106.5000 129.5000	17:00 16:43 16:32 16:32	39 1 3 1	120,0000 119,0000 119,0000 119,0000	1 5 3 2	1 58 126 78	118.0000 117.0000 116.5000 116.0000	120.5000 121.0000 121.5000 122.0000	34 56 1 488	1 4 1 4
TATRY MOUNTAIN	90,0000	09:00	1	90.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	09:00 14:03 10:10 15:04	1 1 1 1	90,0000 90,0000 90,0000 87,5000	1 1 1 1	1 7 8 150	84.0000 80.0000 77.0000 75.0000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
TAURONPE	10,3300	17:03	200	10.95	-1.90 %	6998	10.3250	10.3350	10736	6 279	65 827	[+]
TPE	10.24 10.99	9.8560 12.0450	17:03 17:01 17:00 17:00	5000 500 40 1346	10,3300 10,3300 10,3300 10,3300	3 2 2 11	18813 38210 211 23831	10.3150 10.3100 10.3050 10.3000	10.3400 10.3450 10.3500 10.3550	15547 16006 7732 6820	2 2 3 2
TAXNET	1,4800	16:24	100	1.48	-1.33 %	115	1.4300	1.4800	433	0	0	[+]
TXN	1.48 1.48	1.1900 1.7700	09:00 09:00 12:52 12:41	192 55 45 5	1,5000 1,5000 1,5300 1,5500	2 1 1 1	250 200 489 500	1.4000 1.3500 1.3400 1.3000	1.5000 1.6000 1.6500 1.7000	50 48 100 100	1 1 1 1
TELEMEDPL	0,6100	16:40	50	0.60	1.67 %	60	0.5200	0.6200	200	4	2	[+]
TMP	0.52 0.61	0.4800 0.7200	16:40 16:40 14:29 12:57	100 100 1775 5	0,6000 0,5800 0,5700 0,6100	2 1 1 1	297 100 100 1500	0.5000 0.4800 0.4400 0.4320	0.6250 0.6300 0.6400 0.6600	100 1600 180 100	1 1 1 1
TELESTRADA	23,6000	09:36	80	23.60	-2.48 %	86	23.4000	23.6000	20	0	2	[+]
TLS	23.60 23.60	18.9000 28.2000	12:36 12:36 12:02 12:02	12 88 44 80	23,4000 23,6000 23,6000 23,6000	3 3 2 1	5295 187 180 100	23.2000 23.0000 22.8000 22.6000	24.2000 24.4000 24.6000 25.6000	119 137 197 320	1 2 2 1
TELGAM	0,5100	17:00	2	0.52	0.00 %	500	0.4860	0.5100	6541	7	4	[+]
TLG	0.51 0.53	0.4120 0.6150	14:41 09:37 09:37 09:37	196 365 5555 80	0,5100 0,5250 0,5200 0,5200	1 2 1 1	500 5500 500 480	0.4800 0.4740 0.4700 0.4600	0.5200 0.5250 0.5350 0.5400	38918 3750 500 2500	2 1 1 1
TENDERHUT	5,9400	16:32	40	6.00	-1.00 %	40	5.8200	5.8600	40	2	11	[+]
THG	5.84 6.00	5.4000 6.6000	16:32 16:32 16:32 16:32	40 40 40 40	5,9400 5,9200 5,9000 5,8400	1 1 1 1	25 40 40 40	5.8000 5.7800 5.7400 5.7200	5.9400 5.9600 5.9800 6.0000	40 40 80 247	1 1 2 2
TERMOEXP	13,7000	16:01	1	13.60	0.74 %	38	12.9000	13.7000	79	0	1	[+]
TME	12.80 13.70	10.9000 16.3000	15:49 13:57 14:19 09:15	3 40 1 2	12,8000 13,6000 13,6000 12,8000	1 1 1 1	95 59 160 150	12.8000 11.2000 11.1000 10.6000	14.5000 16.3000 16.8000 17.5000	80 58 206 1000	1 1 2 1
TERMOREX	0,7050	09:49	15	0.71	0.00 %	100	0.6850	0.7050	1200	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:49 09:49 09:49 09:49	15 15 15 15	0,7050 0,7050 0,7050 0,7050	2 1 1 1	1245 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	2550 2701 500 10099	2 2 1 2
TESGAS	1,9900	16:30	223	2.10	-4.78 %	277	1.9900	2.0300	1000	17	35	[+]
TSG	1.99 2.10	1.8900 2.3100	16:28 16:22 16:22 16:22	1777 1367 11 99	1,9900 2,0000 2,0000 2,0100	1 1 1 3	700 2777 900 1522	1.9750 1.9600 1.9550 1.9500	2.0600 2.0900 2.1000 2.1100	1000 2700 3000 6005	1 2 2 2
TEXT	38,2000	17:00	21	38.00	2.69 %	18	38.2000	38.2400	193	51	1 956	[+]
TXT	37.32 38.48	34.2000 41.8000	17:00 17:00 17:00 17:00	61 19 183 7	38,2000 38,2000 38,2000 38,2000	1 1 1 3	66 4 4 10	38.0800 38.0600 38.0400 38.0200	38.3600 38.3800 38.4000 38.4200	105 51 173 2624	1 2 1 7
THEDUST	0,6150	15:00	6	0.61	-9.56 %	3200	0.6200	0.6550	456	4	2	[+]
THD	0.61 0.62	0.4840 0.7250	15:00 11:03 11:01 11:01	500 131 47 53	0,6150 0,6050 0,6050 0,6050	2 1 1 1	4416 5000 200 100	0.6150 0.6100 0.5900 0.5800	0.6800 0.7100 0.7200 0.7500	200 200 200 200	1 1 1 1
TNTPROENR	0,6000	12:09	200	0.60	-11.76 %	834	PKC	0.6000	28023	11	7	[+]
TNT	0.60 0.60	0.4800 0.7200	11:33 11:32 11:32 11:31	200 78 22 1978	0,6000 0,6000 0,6000 0,6000	1 1 1 0	20 20 800 0	0.4720 0.4510 0.4500 0.0000	0.6140 0.6460 0.6700 0.6720	1506 15 2000 15	1 1 1 1
TORPOL	68,0000	17:00	4	68.00	3.98 %	195	67.6000	68.0000	16	31	2 099	[+]
TOR	67.20 68.90	61.2000 74.8000	17:00 17:00 17:00 17:00	3 14 9 4	68,0000 68,0000 68,0000 68,0000	2 1 2 1	289 198 194 192	67.5000 67.4000 67.2000 67.1000	68.1000 68.2000 68.4000 68.5000	2300 165 1048 1342	2 1 3 6
TOYA	9,3000	17:00	36	9.34	2.20 %	50	9.2900	9.3000	250	121	1 125	[+]
TOA	9.20 9.40	8.4100 10.2600	17:00 17:00 17:00 17:00	164 12990 25 16	9,3000 9,3000 9,3000 9,3000	2 2 1 1	701 100 10 500	9.2800 9.2500 9.2400 9.2300	9.3400 9.3500 9.3600 9.3700	229 626 482 867	1 2 2 2
TRAKCJA	4,2950	17:03	53	4.11	7.91 %	1500	4.2900	4.2950	16	447	1 911	[+]
TRK	4.11 4.34	3.7000 4.5200	17:01 17:00 17:00 17:00	331 1000 169 250	4,2950 4,2950 4,2950 4,2950	1 2 2 2	1000 2927 3000 69559	4.2850 4.2750 4.2700 4.2650	4.3000 4.3200 4.3300 4.3400	2 1000 1549 6406	1 1 3 3
TRANSPOL	13,8000	17:00	200	13.10	0.36 %	747	13.6000	13.8000	2144	24	327	[+]
TRN	13.00 14.00	11.8000 14.4000	16:45 16:40 16:36 16:36	7 400 10 1	13,8000 13,8000 13,8000 13,6000	2 2 1 1	141 662 252 150	13.5000 13.4000 13.3000 13.2000	13.8500 13.9000 13.9500 14.0000	293 3524 253 2336	2 1 1 6
TREX	3,5400	13:23	154	3.52	4.73 %	1197	3.4200	3.5600	600	1	3	[+]
TRX	3.40 3.54	2.8200 4.2200	13:08 13:08 11:37 09:48	146 50 3 350	3,5400 3,5400 3,4200 3,5400	1 1 1 1	1 100 1000 200	3.2800 3.2200 3.2000 3.1400	3.5800 3.6000 3.6600 3.6800	1950 585 100 100	2 1 1 1
TRUEGAMES	0,2790	10:00	1	0.27	2.20 %	100	0.2420	0.2760	201	7	2	[+]
TGS	0.27 0.28	0.2120 0.3180	10:00 09:25 09:24 09:23	200 3000 3000 650	0,2700 0,2650 0,2650 0,2650	2 1 1 1	2208 2000 200 3000	0.2410 0.2310 0.2300 0.2220	0.2770 0.2790 0.2800 0.2820	2200 4875 100 5500	2 1 1 1
TSGAMES	105,4000	17:00	18	104.00	4.25 %	25	104.9000	105.4000	107	46	4 855	[+]
TEN	104.00 106.10	93.6000 114.4000	17:00 17:00 17:00 17:00	17 17 151 30	105,4000 105,4000 105,4000 105,4000	1 3 5 2	114 159 611 152	104.7000 104.5000 104.0000 103.8000	105.5000 105.8000 105.9000 106.0000	100 25 225 801	2 1 2 6
UFGAMES	0,8850	14:22	3	0.89	0.00 %	100	0.8400	0.8850	146	0	0	[+]
UFG	0.89 0.89	0.7100 1.0600	12:09 11:14 10:10 10:10	1 882 50 1148	0,8850 0,8600 0,8800 0,8800	1 2 2 1	100 120 122 100	0.8300 0.8100 0.8000 0.7800	0.8900 0.9000 0.9100 0.9200	100 100 100 99	1 1 1 1
ULMA	60,0000	17:00	1	60.00	0.00 %	42	58.5000	60.0000	58	0	2	[+]
ULM	59.00 60.00	54.0000 66.0000	16:09 11:33 09:00 09:00	30 4 1 1	59,0000 60,0000 60,0000 60,0000	3 2 1 1	57 17 50 2	58.0000 57.0000 56.0000 55.0000	61.0000 62.0000 62.5000 63.0000	8 17 50 65	1 1 1 2
ULTGAMES	13,0500	14:54	1	12.70	2.76 %	25	12.7000	13.0500	579	3	43	[+]
ULG	12.50 13.45	11.4500 13.9500	13:44 13:28 12:26 12:26	10 250 8 86	13,1000 13,0000 13,0000 13,0000	1 1 1 1	396 400 300 300	12.6500 12.6000 12.5000 12.4000	13.1000 13.1500 13.2000 13.2500	200 700 130 699	1 1 1 1
UNIBEP	15,0400	17:00	33	14.40	4.59 %	40	14.8400	15.0400	7	17	252	[+]
UNI	14.40 15.30	12.9600 15.8400	17:00 16:39 16:39 16:39	12 28 1 2	15,0400 14,8200 15,0000 15,0200	1 2 1 1	122 164 46 50	14.8200 14.8000 14.7800 14.7600	15.0600 15.1400 15.1600 15.2000	82 100 2 40	1 1 1 1
UNICREDIT	287,1000	16:47	19	287.15	7.47 %	100	272.5000	289.9000	5	1	152	[+]
UCG	285.80 289.90	258.4500 315.8500	15:58 14:21 14:04 13:53	102 1 14 5	288,0500 289,9000 289,2000 289,2000	1 1 0 0	71 6 0 0	270.0000 268.0000 0.0000 0.0000	289.9500 300.0000 304.9000 304.9500	5 108 3 6	1 2 1 1
UNIFIED	0,2200	11:00	2288	0.00	0.00 %	100	0.1890	0.2400	2084	0	0	[+]
UFC	0.00 0.00	0.1760 0.2640	11:00 15:00 11:00 11:00	55 560 10586 1500	0,2200 0,2200 0,2320 0,2320	1 1 1 1	3500 2997 4075 9150	0.1800 0.1670 0.1550 0.1420	0.2900 0.2940 0.2960 0.3040	123 2500 14974 4000	1 1 1 1
UNIMOT	146,8000	17:00	24	142.20	-1.08 %	2	145.0000	146.8000	76	8	1 106	[+]
UNT	142.00 146.80	128.0000 156.4000	17:00 17:00 17:00 17:00	17 18 15 12	146,8000 146,8000 146,8000 146,8000	2 1 1 2	160 45 468 164	144.4000 144.2000 144.0000 143.6000	147.0000 148.0000 148.2000 148.4000	54 150 2 16	2 1 1 1
URTESTE	44,0000	17:00	17	45.70	3.04 %	17	44.0000	44.4000	1	1	40	[+]
URT	41.30 45.70	41.2000 50.2000	17:00 16:38 16:18 16:14	20 50 1 1	44,0000 43,4000 43,4000 42,8000	2 1 1 1	170 2 1 100	42.2000 41.7000 41.3000 41.2000	44.5000 45.0000 45.5000 46.0000	10 15 30 5	1 1 1 1
VARSAV	0,4500	11:45	1000	0.46	-3.85 %	10	0.4320	0.4480	100	1	1	[+]
VAR	0.45 0.46	0.3680 0.5500	09:16 09:00 15:55 15:35	200 10 3 28	0,4540 0,4600 0,4680 0,4220	2 1 2 1	686 1000 21472 2500	0.4240 0.4220 0.4200 0.4180	0.4500 0.4560 0.4580 0.4640	2223 997 1000 10	1 1 1 1
VEE	11,7000	16:03	5	11.65	0.43 %	3	11.3500	11.7000	23	1	9	[+]
VEE	11.35 11.70	9.3200 13.9500	16:03 16:03 15:31 15:31	86 4 11 89	11,3500 11,3500 11,7000 11,5000	2 2 4 2	52 11 203 102	11.3000 11.2500 11.1500 11.1000	11.7500 11.8000 11.8500 11.9000	165 61 145 180	1 1 1 2
VERBICOM	1,7100	13:36	50	1.71	0.00 %	1100	1.5700	1.7000	500	5	7	[+]
VRB	1.54 1.71	1.3700 2.0400	13:36 13:32 13:32 13:32	200 126 100 100	1,7000 1,6900 1,6900 1,6800	1 1 1 1	100 100 200 200	1.5600 1.5500 1.5400 1.5300	1.7100 1.7200 1.7300 1.7500	1187 1200 1668 100	2 2 2 1
VERCOM	121,8000	17:00	4	119.60	5.73 %	43	120.0000	121.8000	144	9	1 038	[+]
VRC	117.60 122.40	107.8000 131.4000	17:00 17:00 17:00 17:00	12 16 30 84	121,8000 121,8000 121,8000 121,8000	1 3 1 1	17 22 12 1	119.2000 119.0000 118.8000 118.6000	122.0000 122.2000 122.4000 122.6000	54 9 502 58	1 1 3 2
VIDIS	4,9600	09:08	5	4.96	0.00 %	36	4.9600	5.5000	281	0	0	[+]
VDS	4.96 4.96	3.9800 5.9500	10:43 09:03 09:02 09:04	29 2 2 50	4,9600 4,9600 4,9600 4,9600	1 1 1 1	456 315 213 408	4.7200 4.7000 4.6600 4.1200	6.0000 6.4500 6.5000 6.9000	1120 210 3600 3000	1 1 1 1
VIGOSYS	499,0000	17:00	4	500.00	0.20 %	94	499.0000	500.0000	60	0	42	[+]
VGO	490.00 500.00	450.0000 550.0000	17:00 17:00 16:45 16:23	5 2 9 3	499,0000 499,0000 495,0000 494,0000	1 2 2 1	9 6 21 6	492.0000 491.0000 490.0000 489.0000	502.0000 504.0000 506.0000 508.0000	10 54 61 21	1 2 4 2
VINDEXUS	14,2500	17:00	11	14.15	-1.04 %	11	14.1500	14.2500	2255	6	82	[+]
VIN	14.00 14.40	12.7500 15.5500	14:42 14:42 12:39 12:38	328 72 78 550	14,0000 14,1000 14,1000 14,0000	1 3 1 3	41 2324 1 3	14.0500 14.0000 13.9000 13.8500	14.5000 14.5500 14.6000 14.8000	333 574 1172 500	1 3 4 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	55000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 2 0 0	50000 160000 0 0	0.0120 0.0105 0.0000 0.0000	0.0100 0.0175 0.0220 0.0280	9148 70580 983379 20000	1 1 2 1
VIVID	0,6510	16:45	20	0.67	-1.96 %	6860	0.6500	0.6620	4	31	20	[+]
VVD	0.65 0.67	0.6030 0.7370	16:45 16:45 16:39 16:39	20 21 8487 250	0,6510 0,6510 0,6510 0,6520	1 1 2 1	20 40 4 2000	0.6490 0.6430 0.6410 0.6380	0.6640 0.6690 0.6700 0.6720	42 32 4163 41	2 1 2 1
VOOLT	2,3400	14:34	50	2.34	-0.43 %	75	2.3400	2.3800	125	0	0	[+]
VLT	2.34 2.34	1.8750 2.8000	10:54 09:40 15:53 10:23	561 20 85 40	2,3500 2,3800 2,3600 2,3600	1 1 1 1	100 10 100 840	2.3300 2.2000 2.1800 2.1700	2.4000 2.4300 2.4400 2.4500	50 50 105 20	1 1 1 1
VOTUM	43,4500	17:02	2	42.65	2.48 %	3	43.4500	44.0500	64	13	587	[+]
VOT	42.65 44.10	38.4000 46.9000	17:00 17:00 17:00 17:00	20 20 10 3	43,4500 43,4500 43,4500 43,4500	1 3 1 1	15 60 300 3	43.3500 43.3000 43.2500 43.2000	44.1000 44.1500 44.3000 44.3500	472 149 200 84	2 1 1 1
VOXEL	101,6000	17:00	12	101.40	3.15 %	4	101.4000	101.6000	28	26	2 574	[+]
VOX	98.60 102.80	91.3000 111.4000	17:00 17:00 17:00 17:00	20 25 8 8	101,6000 101,6000 101,6000 101,6000	1 1 2 1	13 1 58 20	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	161 500 42 35	8 6 2 2
VRFABRIC	4,2200	09:35	1	4.24	-1.86 %	300	4.0200	4.2000	261	0	2	[+]
VFA	4.10 4.24	3.4000 5.0500	09:31 09:31 09:00 09:00	24 20 1 441	4,1000 4,1000 4,2400 4,2400	2 1 2 1	220 20 207 94	4.0000 3.9000 3.8000 3.7400	4.2400 4.2600 4.3200 4.3600	941 1500 1500 20	3 1 1 1
VRFACTORY	0,1810	16:39	55	0.18	9.70 %	100	0.1760	0.1810	510	129	23	[+]
VRF	0.17 0.19	0.1400 0.2100	16:06 16:06 15:20 15:20	539 29 21 50	0,1810 0,1810 0,1810 0,1800	2 2 2 2	100 100 100 100	0.1750 0.1740 0.1730 0.1720	0.1820 0.1830 0.1840 0.1850	4658 1254 9444 3932	3 1 3 4
VRGSA	4,7800	17:00	5500	4.71	1.70 %	37116	4.7800	4.7900	500	106	503	[+]
VRG	4.67 4.80	4.2400 5.1800	17:00 17:00 17:00 17:00	933 490 906 477	4,7800 4,7800 4,7800 4,7800	1 1 1 1	39440 600 25 500	4.7300 4.6900 4.6800 4.6600	4.8000 4.8200 4.8400 4.8500	2080 930 615 4454	2 2 2 4
WARIMPEX	2,3500	17:00	17	2.37	-0.84 %	310	2.3400	2.3500	201	8	19	[+]
WXF	2.35 2.39	2.1400 2.6000	16:46 16:27 15:04 15:04	2 5 448 72	2,3800 2,3800 2,3900 2,3800	1 2 1 1	20 958 1000 5000	2.3300 2.3200 2.3100 2.3000	2.3800 2.3900 2.4000 2.4100	662 6164 3285 1745	1 5 3 2
WASKO	7,1800	17:00	200	7.50	1.13 %	450	7.0600	7.1800	27416	110	800	[+]
WAS	7.04 7.50	6.7600 8.2400	17:00 17:00 17:00 17:00	10 65 235 27	7,1800 7,1800 7,1800 7,1800	1 1 6 1	287 1500 6130 200	7.0400 7.0200 7.0000 6.9800	7.2400 7.2600 7.2800 7.3000	300 8899 1450 50	1 1 1 1
WAWEL	800,0000	16:35	7	786.00	1.78 %	12	800.0000	804.0000	129	0	124	[+]
WWL	786.00 810.00	708.0000 864.0000	16:35 16:07 14:57 14:57	3 1 1 1	804,0000 808,0000 800,0000 800,0000	1 1 2 3	12 18 102 18	794.0000 792.0000 790.0000 786.0000	808.0000 810.0000 814.0000 816.0000	4 23 5 12	1 2 1 2
WERTHHOLZ	0,1950	17:00	100	0.00	0.00 %	5500	0.1650	0.1850	7599	0	0	[+]
WHH	0.00 0.00	0.1560 0.2340	17:00 16:03 16:03 16:03	100 230 1104 2500	0,1950 0,1600 0,1600 0,1610	1 1 1 1	1650 1000 400 4900	0.1600 0.1510 0.1500 0.1320	0.1860 0.1870 0.1890 0.1940	3000 9967 3800 18063	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6100 0.6200 0.6300	40257 5600 1730 200	3 1 1 1
WIELTON	5,6400	17:00	300	5.50	2.17 %	290	5.6200	5.6400	2271	100	560	[+]
WLT	5.50 5.65	4.9500 6.0500	17:00 17:00 17:00 16:43	3 216 10 210	5,6400 5,6400 5,6400 5,6200	1 8 1 1	2 27293 5 6	5.6100 5.6000 5.5800 5.5700	5.6500 5.6600 5.6700 5.6800	3440 8409 98 35	4 6 3 2
WIERZYCL	0,5500	16:24	591	0.56	-2.14 %	40	0.5480	0.5500	3409	1	0	[+]
WRL	0.55 0.56	0.4500 0.6740	15:17 15:17 09:24 09:00	1 16 40 20	0,5620 0,5500 0,5500 0,5620	4 2 2 1	140 540 540 20	0.5400 0.5380 0.5360 0.5340	0.5600 0.5620 0.5640 0.5660	17 3344 40 40	1 2 1 1
WIKANA	7,3000	15:36	25	7.25	0.69 %	449	7.0500	7.3000	1050	0	1	[+]
WIK	7.25 7.30	6.5500 7.9500	15:02 14:31 11:07 16:49	14 1 100 5	7,2500 7,2500 7,2500 7,2500	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.9000 8.1000 8.1500 8.3000	1610 201 2091 820	2 1 2 3
WIRTUALNA	57,2000	17:04	300	57.40	-0.17 %	2897	57.1000	57.2000	298	41	2 361	[+]
WPL	57.20 57.90	51.7000 63.1000	17:03 17:03 17:03 17:02	18 250 174 489	57,2000 57,2000 57,2000 57,2000	13 2 2 3	2363 1010 373 765	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	100 505 1291 6	1 4 6 2
WITTCHEN	16,1200	17:00	2	16.02	0.75 %	5	16.1100	16.1200	48	27	431	[+]
WTN	15.88 16.76	14.4200 17.6200	17:00 17:00 17:00 16:49	3 1 1 50	16,1200 16,1200 16,1200 16,0500	1 1 2 2	5 5 8 121	16.0900 16.0700 16.0600 16.0500	16.2300 16.2400 16.2700 16.2800	16 2473 1 108	2 5 1 1
WOODPCKR	3,2500	16:44	112	3.40	-4.41 %	715	3.2600	3.4000	20	17	59	[+]
WPR	3.25 3.73	3.0600 3.7400	16:44 16:44 16:44 16:44	1500 20 250 10	3,2500 3,3000 3,3000 3,3000	2 1 3 1	341 1000 80 29	3.2500 3.2400 3.2000 3.1800	3.4100 3.4200 3.4300 3.4900	10 100 35 5	2 1 1 1
XBSPROLOG	64,0000	13:38	1	60.50	5.79 %	1	63.0000	64.0000	126	1	32	[+]
XBS	60.50 64.00	48.4000 72.5000	13:38 13:24 13:24 13:14	14 1 1 1	64,0000 64,0000 63,0000 63,0000	1 2 1 1	1 21 1 50	62.5000 62.0000 61.0000 60.5000	65.0000 66.0000 67.0000 68.0000	28 1 1 16	2 1 1 2
XPLUS	2,0100	16:28	1	1.99	1.77 %	809	2.0100	2.0500	293	9	17	[+]
XPL	1.95 2.04	1.7950 2.1800	14:40 14:36 14:36 14:36	100 3554 1 550	2,0400 2,0400 2,0400 2,0400	2 1 2 1	505 500 1730 100	2.0000 1.9800 1.9600 1.9550	2.0700 2.0800 2.0900 2.1000	500 501 600 800	1 2 2 1
XTB	100,0000	17:04	25	99.58	1.37 %	9073	100.0000	100.0200	193	608	60 289	[+]
XTB	96.52 100.00	89.6300 109.5200	17:04 17:03 17:03 17:02	65 30 574 5000	100,0000 100,0000 100,0000 100,0000	2 2 2 3	714 25 8 510	99.9900 99.9600 99.9300 99.9000	100.0400 100.0600 100.0800 100.1000	103 25 35 1483	2 2 1 10
XTPL	68,6000	17:00	5	67.40	1.93 %	59	67.2000	68.6000	195	2	138	[+]
XTP	66.90 69.80	60.7000 74.1000	16:49 16:49 16:48 16:48	190 10 5 81	67,3000 67,3000 67,2000 67,3000	2 1 1 2	54 50 180 75	67.1000 67.0000 66.9000 66.8000	68.9000 69.0000 69.7000 69.8000	10 80 29 113	1 1 1 3
YARRL	5,1000	16:40	500	5.30	-3.04 %	122	5.0800	5.1600	200	5	28	[+]
YRL	5.06 5.30	4.7700 5.8200	15:19 15:05 15:05 15:05	19 4 75 21	5,1800 5,2000 5,1800 5,1800	4 2 3 4	318 135 302 420	5.0600 5.0400 5.0200 5.0000	5.1800 5.2000 5.2200 5.2600	161 2616 60 300	3 3 1 1
YOSHI	0,9660	16:47	2	0.98	0.00 %	1800	0.9220	0.9460	5	46	43	[+]
YOS	0.91 0.98	0.7840 1.1700	16:44 16:42 16:42 16:42	50 273 100 100	0,9600 0,9200 0,9220 0,9220	1 1 1 2	1427 1291 5 2500	0.9200 0.9140 0.9080 0.9000	0.9540 0.9640 0.9660 0.9680	5 448 448 1917	1 1 1 2
ZABKA	22,3100	17:04	5	22.68	0.45 %	2399	22.3000	22.3100	1119	4 707	105 518	[+]
ZAB	22.02 22.74	20.4200 24.9400	17:03 17:03 17:02 17:02	400 27 200 3000	22,3100 22,3100 22,3100 22,3100	2 2 2 2	5870 17498 6104 1989	22.2900 22.2800 22.2700 22.2600	22.3200 22.3300 22.3500 22.3600	36879 6158 9261 5625	4 2 1 1
ZAMET	0,7920	16:33	500	0.78	0.25 %	800	0.7780	0.7920	1104	36	28	[+]
ZMT	0.76 0.79	0.7020 0.8580	16:33 15:40 15:40 15:40	20 415 32 1458	0,7920 0,7920 0,7880 0,7880	3 3 1 3	2927 234 100 3126	0.7760 0.7740 0.7720 0.7700	0.7980 0.8000 0.8080 0.8100	534 24 5406 31	2 1 2 1
ZENERIS	3,7500	10:07	5	3.84	-0.27 %	3	3.7600	3.8300	3	0	0	[+]
ZEN	3.75 3.84	3.0800 4.6000	10:01 16:04 11:15 10:24	5 3 2 10	3,8400 3,7600 3,8500 3,7700	1 1 1 2	5 10 3 20	3.7500 3.7400 3.7100 3.7000	3.8400 3.8500 3.8800 3.9000	5 18 10 510	1 2 1 2
ZEPAK	18,4600	17:00	500	18.20	2.56 %	5424	18.4600	18.4800	10	8	150	[+]
ZEP	18.10 18.46	16.3800 20.0000	17:00 17:00 17:00 17:00	6 10 20 200	18,4600 18,4600 18,4600 18,4600	1 1 2 4	165 27 152 2438	18.1400 18.0400 18.0200 18.0000	18.5000 18.5200 18.5400 18.5800	472 4 103 10	5 1 2 1
ZORTRAX	0,0630	15:20	16796	0.06	-6.67 %	7841	0.0630	0.0645	30000	329	20	[+]
ZRX	0.06 0.06	0.0425 0.0785	15:20 15:13 15:12 15:12	13204 19010 6000 15000	0,0630 0,0630 0,0630 0,0630	1 1 1 1	34000 50000 10000 200000	0.0605 0.0600 0.0595 0.0500	0.0650 0.0670 0.0675 0.0700	66540 9999 115600 42546	2 1 3 3
ZREMB	9,6000	17:00	839	9.70	1.69 %	161	9.6000	9.6100	1000	44	426	[+]
ZRE	9.56 9.85	8.7300 10.6600	17:00 17:00 16:49 16:45	100 61 100 46	9,6000 9,6000 9,5600 9,6000	3 2 6 2	936 506 2168 720	9.5600 9.5500 9.5000 9.4800	9.6200 9.6600 9.6800 9.7000	1300 300 299 300	2 1 1 1
ZUE	13,0500	17:00	165	13.15	2.35 %	616	12.8000	13.0500	79	19	249	[+]
ZUE	12.65 13.25	11.8500 14.4500	17:00 17:00 16:47 16:47	35 5 305 763	13,0500 13,0500 13,1000 13,1000	2 4 4 1	600 738 1900 119	12.7000 12.6500 12.6000 12.5000	13.1000 13.1500 13.2000 13.2500	170 549 2159 5698	1 3 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	129557.9	+3.59%	04-08
WIG20	3548.3	+3.85%	04-08
WIG20 Fut	3531.0	+3.79%	04-08
WIG20USD	971.9	+5.15%	04-08
mWIG40	8909.9	+3.22%	04-08
sWIG80	30131.2	+1.28%	04-08

Notowania Świat
DJ30	47909.9	+2.85%	04-08
SPX500 Fut	6811.2	-0.07%	4:36
Nikkei	55997.2	-0.55%	4:30
DAX	24080.6	+5.06%	04-08
Ropa WTI	97.1	+2.85%	4:46
Złoto	4730.6	+0.24%	4:46

Notowania Waluty
EUR/PLN	4.25234	-0.09%	4:46
CHF/PLN	4.60738	-0.07%	4:46
USD/PLN	3.64504	-0.09%	4:46
EUR/USD	1.16661	0.00%	4:46
GBP/USD	1.33979	-0.02%	4:46
USD/JPY	158.720	+0.10%	4:46

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
PURE	2.98	13.74%
RAINBOW	146.00	11.45%
QNATECHNO	46.40	10.74%
KGHM	304.50	9.85%
MBANK	1,256.00	9.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	30.80	-16.76%
BUMECH	24.36	-14.59%
MERCATOR	53.90	-11.78%
JSW	30.90	-11.08%
Więcej ...
Rośnie:		237 Spółek
Bez zmian:		30 Spółek
Spada:		86 Spółek
Obrót:		3,903,439,296 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