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	2,8800	16:35	5	2.79	2.31 %	612	2.8050	2.8800	1255	27	78	[+]
06N	2.79 2.96	2.5100 3.0600	16:35 16:35 16:30 16:29	237 90 5 35	2,8500 2,8450 2,8450 2,8000	3 2 1 1	2035 6005 99 5	2.8000 2.7900 2.7850 2.7800	2.8900 2.9100 2.9300 2.9350	1577 454 1405 2438	1 1 2 1
11B	226,0000	17:00	50	219.50	4.15 %	100	225.0000	226.0000	2766	25	5 507	[+]
11B	219.50 227.50	197.6000 241.0000	17:00 17:00 17:00 17:00	79 3 3 9	226,0000 226,0000 226,0000 226,0000	2 3 1 4	133 62 10 85	224.5000 224.0000 223.5000 223.0000	226.5000 227.0000 227.5000 228.0000	950 81 33 586	2 4 4 11
1SOLUTION	0,1015	17:00	10000	0.10	1.91 %	203830	0.1015	0.1020	26888	755	75	[+]
ONE	0.10 0.10	0.0804 0.1205	16:49 16:49 16:40 16:23	2300 3870 738 130	0,1015 0,1015 0,0992 0,1015	2 1 1 1	5762 3326 32997 6000	0.0992 0.0990 0.0988 0.0986	0.1035 0.1040 0.1045 0.1050	26999 47181 30979 30000	2 5 3 1
3RGAMES	0,4370	17:00	20	0.44	0.00 %	1855	0.4320	0.4370	14379	114	50	[+]
3RG	0.43 0.45	0.3940 0.4800	16:42 16:38 16:30 16:24	2801 100 100 609	0,4320 0,4370 0,4370 0,4300	3 3 1 1	4669 4323 4300 102	0.4300 0.4270 0.4260 0.4250	0.4420 0.4450 0.4460 0.4470	102 24 24 24	1 1 1 1
4MASS	6,8500	17:00	698	6.72	1.78 %	600	6.7800	6.8500	600	44	294	[+]
4MS	6.61 6.86	6.0500 7.3900	16:30 16:30 16:30 16:30	548 162 500 10	6,8600 6,8600 6,8400 6,8300	1 1 1 1	2500 1980 8900 10	6.7500 6.7300 6.7100 6.6600	6.8600 6.8700 6.8800 6.8900	4102 1337 1206 1456	2 2 2 5
4MOBILITY	3,4000	16:18	61	3.24	0.00 %	70	2.8000	3.4000	172	0	0	[+]
4MB	3.24 3.40	2.6000 3.8800	16:18 14:44 14:20 14:20	5 13 96 5	3,2400 3,4000 3,4000 3,3800	2 1 1 2	40 20 100 40	2.6000 2.5200 2.5000 2.4000	3.4800 3.5000 3.5400 3.5600	133 4208 40 200	2 3 1 1
7FIT	6,8000	15:33	290	0.00	0.00 %	309	6.5000	6.6500	170	0	0	[+]
7FT	0.00 0.00	5.4500 8.1500	15:33 13:49 13:49 13:49	295 1 295 290	6,8000 7,5000 6,8000 6,8000	1 1 1 1	450 99 25 1700	6.0500 6.0000 5.7500 4.7200	6.7500 6.8000 7.1000 7.5000	351 295 290 89	1 1 1 1
7LEVELS	8,0000	11:00	61	0.00	0.00 %	2	7.9500	8.0000	63	0	0	[+]
7LV	0.00 0.00	6.4000 9.6000	11:00 11:00 11:04 11:00	39 19 123 1	8,7000 8,7000 8,7000 8,7000	1 1 0 0	69 1 0 0	7.3000 0.1000 0.0000 0.0000	9.0000 11.0000 13.2000 15.7000	15 1 200 169	1 1 1 1
ABAK	3,4000	09:18	800	0.00	0.00 %	800	3.3000	3.4600	800	0	0	[+]
ABK	0.00 0.00	2.7200 4.0800	15:20 13:41 16:09 13:36	800 351 800 800	3,6000 3,6600 3,5600 3,4400	1 1 1 1	159 400 160 732	3.1800 3.1600 3.0800 2.7400	5.5500 0.0000 0.0000 0.0000	442 0 0 0	1 0 0 0
ABPL	105,5000	17:00	30	108.00	-2.31 %	125	105.5000	107.0000	287	2	221	[+]
ABE	105.50 108.50	97.2000 118.5000	17:00 17:00 17:00 17:00	25 25 3 25	105,5000 105,5000 105,5000 105,5000	4 1 1 2	158 10 96 17	105.0000 104.5000 104.0000 103.5000	108.0000 108.5000 109.0000 109.5000	45 18 2 60	1 2 1 4
ACAUTOGAZ	32,4000	15:50	15	31.70	1.25 %	621	32.2000	32.4000	586	1	23	[+]
ACG	31.70 32.40	28.6000 34.8000	13:34 13:19 13:19 13:19	50 38 41 192	32,4000 32,4000 32,4000 32,4000	1 4 1 3	1 191 236 48	31.8000 31.7000 31.6000 31.5000	32.5000 32.6000 32.8000 32.9000	340 4 798 287	2 1 3 4
ACTION	21,1000	17:00	11	21.15	-0.24 %	1000	21.1000	21.1500	6000	7	142	[+]
ACT	21.00 21.15	19.0400 23.2500	17:00 17:00 17:00 16:38	15 1 1 1	21,1000 21,1000 21,1000 21,1500	3 5 1 2	1017 909 17 18	21.0500 21.0000 20.9500 20.9000	21.2000 21.2500 21.3000 21.3500	2009 139 1025 184	18 8 6 8
ADATEX	0,2360	17:03	9000	0.24	-6.35 %	17000	0.2260	0.2360	6590	665	157	[+]
ADX	0.22 0.25	0.1920 0.2880	17:00 16:20 15:26 15:07	7000 100 2376 3313	0,2360 0,2480 0,2480 0,2480	2 1 1 1	8500 500 2999 9000	0.2220 0.2200 0.2060 0.2040	0.2480 0.2500 0.2520 0.2540	4211 50000 3129 19461	1 1 1 1
ADIUVO	1,0000	15:53	541	1.02	0.60 %	509	1.0000	1.0150	2999	147	149	[+]
ADV	0.99 1.04	0.9180 1.1200	15:51 15:49 15:47 15:36	1568 2043 1725 3691	1,0000 1,0000 1,0000 1,0000	1 1 1 2	2000 2000 1500 10455	0.9960 0.9920 0.9860 0.9800	1.0200 1.0250 1.0300 1.0350	2200 6000 2400 6000	1 1 1 1
AERFINANC	0,0680	15:00	286	0.07	-2.16 %	10	0.0600	0.0680	14	0	0	[+]
AER	0.07 0.07	0.0490 0.0900	11:00 15:00 15:00 11:00	100 500 500 190	0,0695 0,0695 0,0695 0,0600	1 1 1 1	1000 15555 36665 50000	0.0500 0.0420 0.0350 0.0100	0.0690 0.0695 0.0770 0.0780	300 18176 200 8761	1 2 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.5000	PKC	2800	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 0	100 100 100 0	1.0000 0.5000 0.4000 0.0000	1.5000 2.0000 2.5000 2.7000	293 1900 1075 210	4 2 2 1
AGORA	11,0000	16:10	5	11.08	-0.54 %	475	10.9800	11.0000	2	2	20	[+]
AGO	10.96 11.14	9.9800 12.1800	16:05 15:49 15:44 15:44	50 3 138 200	11,0000 10,9600 10,9600 10,9800	1 2 2 1	231 341 500 200	10.9600 10.9200 10.9000 10.8800	11.1000 11.1200 11.1400 11.1600	300 650 3001 300	2 2 2 2
AGROLIGA	29,6000	16:15	5	29.40	5.71 %	20	28.4000	29.6000	49	1	15	[+]
AGL	28.40 30.60	23.6000 35.2000	16:15 15:14 14:18 13:23	30 1 1 22	29,6000 30,0000 28,4000 30,4000	3 1 1 2	185 20 103 15	28.0000 27.8000 27.4000 27.2000	29.8000 30.0000 30.4000 30.6000	30 22 57 23	1 1 1 1
AGROTON	7,1200	17:00	100	6.60	7.88 %	450	6.9200	7.1200	690	70	491	[+]
AGT	6.60 7.26	5.9400 7.2600	17:00 17:00 17:00 16:49	98 75 40 58	7,1200 7,1200 7,1200 6,9800	2 1 1 2	2100 10 10 800	6.9000 6.8600 6.8400 6.8200	7.1400 7.1600 7.2000 7.2200	520 1400 355 174	3 1 2 1
AIGAMES	1,0800	17:00	10	1.06	2.86 %	3263	1.0300	1.0800	1886	2	2	[+]
ALG	1.03 1.08	0.9500 1.1600	16:00 16:00 16:00 16:00	201 182 10 29	1,0300 1,0300 1,0500 1,0500	1 1 1 2	10 71 80 2510	1.0250 1.0200 1.0150 1.0100	1.0850 1.1000 1.1200 1.1400	400 1710 1722 348	2 4 3 1
AILLERON	24,5000	17:00	28	24.00	1.24 %	63	24.2000	24.5000	4367	10	245	[+]
ALL	24.00 24.50	21.6000 26.4000	17:00 17:00 16:48 15:31	82 190 17 366	24,5000 24,5000 24,4500 24,2000	1 1 3 1	109 90 171 970	24.1000 24.0500 24.0000 23.9000	24.5500 24.6000 24.7500 24.8000	2070 1420 40 1100	2 5 1 1
AIRWAY	0,2810	17:01	100	0.28	-0.18 %	10000	0.2720	0.2815	3890	195	54	[+]
AWM	0.27 0.28	0.2530 0.3090	17:01 17:00 16:48 16:47	900 100 90 1400	0,2810 0,2810 0,2725 0,2790	1 6 1 4	40 33678 4775 25077	0.2705 0.2700 0.2690 0.2680	0.2820 0.2825 0.2830 0.2840	8847 47075 5000 3577	2 1 1 1
AITON	0,3480	16:41	1500	0.35	2.35 %	9500	0.3120	0.3480	7500	3	1	[+]
AIT	0.35 0.35	0.2800 0.4160	09:34 09:34 09:34 14:32	400 400 200 9289	0,3500 0,3480 0,3480 0,3400	1 4 1 1	10000 11800 1000 500	0.3100 0.3020 0.3000 0.2980	0.3500 0.3600 0.3660 0.3680	4600 200 200 2292	1 1 1 1
AKCEPTFIN	0,2200	11:00	20	0.00	0.00 %	200	0.2000	0.2200	19411	0	0	[+]
AFC	0.00 0.00	0.1760 0.2640	15:00 11:00 15:04 11:00	100 20 97 50	0,2200 0,2200 0,2200 0,2200	1 1 1 1	200 500 1200 3000	0.1900 0.1800 0.1700 0.1500	0.2600 0.2660 0.2680 0.2700	300 197 2906 9080	1 1 1 2
ALIOR	98,7000	17:04	44	98.50	0.24 %	116	98.7000	98.7400	64	488	48 313	[+]
ALR	98.12 99.82	88.6600 108.3500	17:01 17:00 17:00 17:00	37 30 133 334	98,7000 98,7000 98,7000 98,7000	1 1 1 1	20 427 71 421	98.6800 98.6600 98.6200 98.6000	98.7600 98.7800 98.8000 98.8200	1148 218 220 10	2 2 1 2
ALLEGRO	29,6500	17:03	3700	29.19	1.77 %	2234	29.6450	29.6500	5247	3 278	97 331	[+]
ALE	29.19 29.96	26.2750 32.1050	17:03 17:01 17:01 17:00	3111 2475 4414 29	29,6500 29,6500 29,6500 29,6500	2 1 2 5	1750 2104 887 4265	29.6400 29.6300 29.6250 29.6200	29.6950 29.7000 29.7100 29.7250	1144 2078 416 1574	1 1 1 2
ALTA	2,3800	17:00	300	2.28	0.42 %	5	2.2900	2.3800	47	4	10	[+]
AAT	2.28 2.38	2.0600 2.5000	17:00 17:00 17:00 17:00	1 152 10 229	2,3800 2,3800 2,3800 2,3800	1 2 1 1	155 1005 303 10	2.2800 2.2500 2.2200 2.2100	2.3900 2.4100 2.4200 2.4400	5000 90 1000 1336	1 1 1 2
ALTUSTFI	1,9800	17:00	1	1.98	4.21 %	10	1.9250	1.9800	39	3	6	[+]
ALI	1.90 1.99	1.7850 2.1700	16:36 16:36 16:36 16:36	17 10 10 10	1,9050 1,9100 1,9100 1,9150	1 1 2 3	10 10 252 2074	1.9200 1.9150 1.9100 1.9050	1.9850 1.9900 1.9950 2.0000	21 910 10 15027	2 1 1 4
AMBRA	23,8000	17:00	63	23.30	2.15 %	200	23.6000	23.8000	1111	7	158	[+]
AMB	23.00 23.80	21.0000 25.6000	17:00 17:00 17:00 16:46	5 5 4 3	23,8000 23,8000 23,8000 23,8000	2 2 1 6	10 271 58 1856	23.5000 23.4500 23.4000 23.3000	23.9000 24.0000 24.0500 24.2000	2319 608 1 27	4 9 1 1
AMICA	66,0000	17:00	30	62.90	4.93 %	231	65.1000	66.0000	357	4	235	[+]
AMC	62.90 66.00	56.7000 69.1000	17:00 17:00 16:45 16:44	1 107 31 4	66,0000 66,0000 65,1000 66,0000	4 2 1 2	160 220 1 51	65.0000 64.7000 64.6000 64.4000	66.2000 66.5000 66.8000 67.0000	24 54 1 115	1 3 1 5
AMREST	17,6200	17:00	114	17.92	-0.56 %	1500	17.4600	17.6200	63	58	1 012	[+]
EAT	17.42 18.02	16.1400 19.7000	17:00 17:00 17:00 17:00	117 2 108 12	17,6200 17,6200 17,6200 17,6200	4 5 8 1	713 518 1094 1000	17.4400 17.4200 17.4000 17.3800	17.7600 17.8600 17.9200 17.9800	200 100 100 100	1 1 1 1
ANALIZY	22,4000	15:56	30	22.40	-4.27 %	107	22.4000	24.6000	207	0	1	[+]
AOL	22.40 22.40	18.0000 26.8000	16:10 11:39 11:39 11:17	79 16 31 60	23,4000 23,4000 23,2000 22,4000	1 1 1 1	78 122 250 76	22.2000 22.0000 21.6000 21.2000	24.8000 25.0000 25.8000 26.8000	121 353 52 48	1 2 1 1
ANSWEAR	28,0000	17:00	1	27.80	0.72 %	532	27.6000	28.0000	1708	2	42	[+]
ANR	27.60 28.00	25.0500 30.5500	16:48 16:17 15:57 15:57	21 29 21 35	27,6000 27,9500 27,6500 27,6500	2 2 1 1	160 105 40 40	27.5000 27.3000 27.1000 27.0000	28.2000 28.2500 28.3000 28.3500	770 130 122 105	2 2 2 1
APANET	0,9000	15:00	12	0.95	-5.26 %	302	0.8500	0.9000	198	1	1	[+]
APA	0.90 0.95	0.7600 1.1400	15:00 15:00 15:00 11:00	661 130 80 31	0,9000 0,9000 0,9000 0,9500	1 1 1 1	200 677 2000 200	0.8000 0.7700 0.7650 0.7600	0.9500 0.9550 0.9700 1.0500	76 200 200 200	1 1 1 1
APATOR	18,8400	17:00	5	18.84	-1.15 %	65	18.8400	18.8800	2	8	159	[+]
APT	18.64 19.16	16.9600 20.7000	16:37 16:37 16:33 16:33	20 1 27 208	18,8400 18,8200 18,7600 18,7600	1 2 2 2	1 214 6 6	18.7400 18.7200 18.7000 18.6800	18.9000 18.9200 18.9400 18.9800	7 109 220 223	2 2 2 4
APIS	0,0234	15:00	2	0.02	1.74 %	39497	0.0204	0.0234	616431	0	0	[+]
ASA	0.02 0.02	0.0164 0.0304	11:00 15:00 11:29 11:29	4 60000 14503 4538	0,0234 0,0230 0,0234 0,0234	2 1 1 1	162800 1500 5000 28494	0.0202 0.0192 0.0190 0.0186	0.0236 0.0254 0.0256 0.0278	100000 104303 150000 45666	1 1 1 1
APLISENS	21,1000	17:00	2	20.50	-0.47 %	51	21.0000	21.1000	97	1	21	[+]
APN	20.50 21.30	18.4500 22.5000	16:35 15:32 14:16 11:57	10 1 1 5	21,0000 21,1000 21,1000 21,1000	2 1 1 2	2 1 1 250	20.9000 20.8000 20.7000 19.8000	21.2000 21.3000 21.4000 21.5000	500 434 218 1069	1 1 3 3
APS	7,5500	17:00	2	7.05	-1.95 %	344	6.8000	7.5500	407	2	13	[+]
APS	6.50 7.55	5.6500 8.4500	15:48 15:01 15:01 15:01	180 20 100 174	7,0000 7,0000 7,0000 7,0000	1 1 2 2	47 300 4 302	6.7000 6.6500 6.5000 6.4500	7.7500 7.8000 8.0000 8.2500	200 500 80 12	1 1 1 1
APSENERGY	3,5400	12:46	3	3.66	-1.12 %	200	3.4600	3.5300	358	4	15	[+]
APE	3.41 3.66	3.3000 4.0200	10:59 10:01 09:51 09:51	250 17 5 4	3,5500 3,5600 3,5300 3,5300	1 1 2 2	5 2300 6 9	3.4500 3.4300 3.4200 3.3800	3.5400 3.5700 3.5900 3.6000	960 877 4 2200	1 2 1 1
AQUABB	14,0000	09:26	4	0.00	0.00 %	5	13.2000	13.9000	96	0	0	[+]
AQU	0.00 0.00	11.2000 16.8000	09:26 13:56 13:56 13:56	6 4 5 5	13,8000 13,8000 13,7000 13,5000	2 1 1 1	15 5 10 10	13.0000 12.8000 12.6000 12.3000	14.0000 14.3000 14.5000 14.7000	92 10 120 10	2 1 2 1
AQUAPOZ	15,8000	09:00	2	15.80	0.00 %	155	13.3000	13.9000	145	0	0	[+]
AQA	15.80 15.80	12.7000 18.9000	10:02 10:02 09:55 09:55	1 145 16 200	15,8000 13,9000 13,0000 13,0000	1 1 0 0	200 100 0 0	12.7000 8.1000 0.0000 0.0000	15.8000 15.9000 17.2000 17.5000	458 188 297 290	3 1 1 2
ARCHICOM	35,3000	16:11	3	35.30	2.32 %	57	34.9000	35.3000	529	1	23	[+]
ARH	34.90 35.40	31.8000 38.8000	15:49 15:49 15:49 14:27	1 1 30 2	34,9000 34,9000 35,3000 34,9000	1 3 1 2	1 56 1 101	34.8000 34.7000 34.6000 34.5000	35.4000 35.5000 35.8000 35.9000	13 250 36 50	1 2 1 1
ARCTIC	15,3400	17:00	992	15.34	0.00 %	583	15.3400	15.3600	86	43	662	[+]
ATC	15.34 15.59	13.8100 16.8700	17:00 17:00 17:00 17:00	10 74 200 120	15,3400 15,3400 15,3400 15,3400	1 2 9 1	503 220 1196 1	15.3200 15.3100 15.3000 15.2800	15.4200 15.4400 15.4500 15.4600	215 250 1500 336	1 2 1 2
ARTGAMES	0,5340	17:00	80	0.55	-3.26 %	100	0.5220	0.5340	320	1	1	[+]
ARG	0.52 0.55	0.4420 0.6620	17:00 13:45 13:45 13:45	20 34 250 20	0,5340 0,5200 0,5220 0,5240	2 1 1 2	1371 1163 300 3210	0.5200 0.5180 0.5080 0.5020	0.5360 0.5380 0.5520 0.5560	770 80 260 1500	1 1 1 1
ARTIFEX	17,9000	16:49	4	17.45	3.17 %	140	17.6000	17.9000	221	4	66	[+]
ART	17.25 18.00	15.7500 19.1500	16:30 16:30 16:14 15:58	110 90 103 60	17,6000 17,6000 17,9500 17,9500	2 2 1 2	397 498 488 801	17.3000 17.2500 17.1500 17.0500	17.9500 18.1000 18.1500 18.2000	422 300 326 300	3 2 1 1
ASBIS	23,4200	17:00	5	23.40	0.77 %	215	23.3600	23.5200	503	46	1 085	[+]
ASB	23.30 23.78	21.0600 25.7400	17:00 17:00 17:00 17:00	89 150 5 176	23,4200 23,4200 23,4200 23,4200	1 1 5 1	100 514 2256 80	23.3400 23.3200 23.3000 23.2800	23.5400 23.5800 23.6000 23.6200	143 44 3064 120	2 1 2 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2100	0.2200	PKC	2319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 0 0	38000 83915 0 0	0.2000 0.0100 0.0000 0.0000	0.2200 0.2380 0.2400 0.2500	3002 7654 13127 30000	3 1 2 1
ASSECOBS	65,6000	17:00	2	65.00	0.00 %	1	65.4000	65.6000	36	1	54	[+]
ABS	65.00 66.40	58.6000 71.4000	16:37 16:21 16:18 15:59	1 37 1 1	65,6000 65,6000 65,6000 65,4000	1 6 1 2	1 109 12 84	65.2000 65.0000 64.8000 64.6000	66.0000 66.2000 66.4000 66.6000	17 140 47 82	1 4 1 1
ASSECOPOL	137,9000	17:00	43	135.20	2.07 %	3199	137.9000	138.0000	876	245	33 678	[+]
ACP	135.20 138.30	121.7000 148.7000	17:00 17:00 17:00 17:00	27 652 200 30	137,9000 137,9000 137,9000 137,9000	1 2 2 3	465 250 5047 1617	137.6000 137.5000 137.3000 137.2000	138.1000 138.2000 138.3000 138.4000	228 925 414 1649	2 2 3 4
ASSECOSEE	52,0000	17:00	28	53.00	-1.89 %	198	51.8000	52.8000	77	24	1 270	[+]
ASE	52.00 53.00	47.7000 58.2000	17:00 17:00 17:00 17:00	1 4771 194 3	52,0000 52,0000 52,0000 52,0000	2 4 2 1	55 523 301 279	51.6000 51.2000 51.0000 50.6000	53.0000 53.4000 53.6000 53.8000	667 80 1 393	5 2 1 5
ASTARTA	52,6000	17:00	20	47.45	10.62 %	56	52.2000	52.6000	907	112	5 838	[+]
AST	47.45 57.30	46.9000 57.3000	17:00 17:00 17:00 16:49	30 20 10 353	52,6000 52,6000 52,6000 52,0000	4 1 1 1	3434 554 500 30	52.0000 51.8000 51.5000 51.3000	52.7000 52.8000 52.9000 53.0000	461 62 2 4468	1 2 2 1
ASTRO	0,0960	16:25	1400	0.00	0.00 %	1500	0.0855	0.0930	1500	0	0	[+]
ASR	0.00 0.00	0.0675 0.1240	11:52 11:13 11:13 11:13	300 7419 250 1000	0,1000 0,0800 0,0800 0,0800	1 1 1 1	5000 1500 6900 14881	0.0820 0.0815 0.0805 0.0800	0.0955 0.0995 0.1000 0.1030	1400 250 1200 1400	1 1 1 1
ATAL	50,5000	16:48	14	49.90	1.20 %	11	50.5000	51.2000	151	159	8 050	[+]
1AT	49.80 51.40	44.9500 54.8000	16:48 16:48 16:48 16:48	18 16 20 10	50,5000 50,5000 50,7000 50,7000	1 2 1 6	100 310 309 487	50.3000 50.2000 50.1000 50.0000	51.3000 51.4000 51.5000 51.7000	256 628 168 70	2 6 4 1
ATCCARGO	16,9000	17:00	12	17.10	-3.15 %	250	16.6000	16.9000	124	8	142	[+]
ATA	16.50 17.20	13.7000 20.5000	15:46 15:46 15:46 15:46	667 50 130 115	16,5000 16,5000 16,5500 16,5500	2 1 2 1	455 1 593 300	16.5000 16.4000 16.3500 16.3000	17.0000 17.1000 17.2000 17.3000	500 919 458 300	1 1 3 1
ATENDE	2,4000	16:48	300	2.42	0.00 %	6541	2.3900	2.4000	709	45	108	[+]
ATD	2.36 2.44	2.1800 2.6600	16:17 16:16 16:14 15:59	1222 5 670 20	2,4100 2,4100 2,4100 2,3900	1 2 6 3	3000 4850 13376 5035	2.3800 2.3700 2.3600 2.3500	2.4100 2.4200 2.4400 2.4500	1097 1173 1300 1595	1 1 2 2
ATLANTAPL	18,5000	14:23	100	18.45	0.00 %	175	18.4500	18.5000	410	0	7	[+]
ATP	18.45 18.50	16.6500 20.2000	14:21 14:02 12:25 12:17	100 45 88 45	18,5000 18,5000 18,5000 18,4500	2 3 1 1	155 493 60 200	18.0500 18.0000 17.9000 17.6000	18.6000 18.9500 19.0000 19.1500	430 54 74 233	1 1 2 2
ATLANTIS	0,1050	17:00	1000	0.11	-0.47 %	24330	0.1040	0.1050	65900	319	33	[+]
ATS	0.10 0.11	0.0898 0.1210	17:00 16:38 16:38 16:38	2200 3232 7213 15555	0,1050 0,1055 0,1050 0,1045	1 4 4 6	100 18364 69849 87711	0.1030 0.1025 0.1020 0.1015	0.1055 0.1060 0.1065 0.1070	118300 18999 60796 145000	6 2 2 2
ATMGRUPA	4,0100	16:40	5	3.97	0.00 %	343	3.9900	4.0100	474	1	3	[+]
ATG	3.97 4.01	3.5800 4.3600	14:57 14:31 14:04 14:00	14 5 5 20	4,0100 4,0100 4,0100 4,0100	3 4 9 3	1476 1757 4404 1409	3.9700 3.9600 3.9500 3.9400	4.0200 4.0300 4.0400 4.0700	1838 500 1020 248	2 1 2 1
ATOMJELLY	1,2800	13:37	5	1.24	3.23 %	27	1.2600	1.2800	3355	5	7	[+]
ATJ	1.24 1.28	0.9950 1.4800	12:41 12:41 12:19 12:18	300 190 10 2800	1,2700 1,2700 1,2700 1,2600	1 1 1 1	400 140 70 891	1.1700 1.1600 1.1500 1.1400	1.2900 1.3000 1.3100 1.3200	3676 800 3450 2690	3 3 3 3
ATONHT	0,1780	11:00	400	0.00	0.00 %	50100	0.0110	PKC	21077	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 0 0 0	60208 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.0300 0.0800 0.1000	10208 1250 1000 9288	2 1 1 2
ATREM	25,8000	17:00	55	25.40	1.57 %	703	25.7000	25.8000	460	8	194	[+]
ATR	25.20 25.80	22.9000 27.9000	16:49 16:44 16:44 16:44	1 156 19 75	25,6000 25,6000 25,6000 25,6000	2 1 2 5	101 200 3 1043	25.5000 25.4000 25.3000 25.2000	25.9000 26.0000 26.1000 26.2000	853 1869 30 800	3 10 1 2
AUTOPARTN	21,0000	17:00	62	21.00	1.94 %	1424	20.8500	21.0000	127	97	2 037	[+]
APR	20.90 21.30	18.9000 23.1000	17:00 17:00 17:00 17:00	89 38 96 26	21,0000 21,0000 21,0000 21,0000	1 3 1 2	2 277 2 51	20.8000 20.7500 20.7000 20.6500	21.2000 21.2500 21.3000 21.3500	1547 987 615 3377	5 3 5 6
AUXILIUM	1,6000	17:00	1300	1.53	1.91 %	1600	1.5700	1.6000	2600	43	69	[+]
AUX_	1.50 1.70	1.2300 1.8300	17:00 17:00 16:28 16:28	500 1000 1750 8	1,6000 1,6000 1,6000 1,6100	1 1 1 1	4555 1835 700 2000	1.5400 1.5300 1.5200 1.5100	1.6400 1.6600 1.6800 1.6900	1230 2113 342 385	1 2 1 2
AZTEC	2,2400	09:44	5	0.00	0.00 %	10	2.1000	2.1800	279	0	0	[+]
AZC	0.00 0.00	1.8000 2.6800	09:44 09:44 09:43 09:43	40 50 5 5	2,2200 2,2000 2,1800 2,1600	1 1 1 3	50 50 999 39	2.0600 2.0400 2.0200 2.0000	2.2000 2.2200 2.2400 2.2600	100 50 100 228	1 1 1 2
BALTICON	17,1000	17:00	1	18.60	-8.06 %	511	16.1000	17.1000	8	0	7	[+]
BLT	16.10 19.00	14.9000 22.2000	16:49 14:30 14:30 14:30	1 1 11 9	16,1000 18,6000 16,1000 16,2000	2 1 1 1	26 1 10 995	16.0000 15.8000 15.5000 15.2000	18.3000 18.6000 18.9000 19.0000	1 1448 9 200	1 2 1 1
BBIDEVNFI	5,4000	17:00	100	5.38	0.37 %	57	5.3200	5.4000	900	0	2	[+]
BBD	5.32 5.40	4.8500 5.9000	16:27 16:26 09:06 09:06	256 5 10 1	5,3200 5,3600 5,3800 5,3800	2 1 1 1	409 1000 316 323	5.3000 5.2600 5.2400 5.2200	5.4400 5.4600 5.4800 5.5000	155 800 3000 5471	1 2 1 3
BEDZIN	26,4000	16:43	10	25.90	1.54 %	20	25.9000	26.3500	123	2	64	[+]
BDZ	25.60 26.45	23.3500 28.4500	16:41 16:41 16:36 16:36	65 20 70 20	26,4000 26,3500 26,4000 26,4000	1 3 2 1	172 111 108 60	25.6000 25.5500 25.5000 25.4000	26.4000 26.4500 26.5000 26.5500	327 126 109 222	3 1 6 6
BELEAF	4,2000	15:00	955	4.30	-1.87 %	20	4.1000	4.3000	264	2	8	[+]
BLF	4.20 4.30	3.4400 5.1500	15:00 15:00 11:00 11:00	5 10 5 825	4,2000 4,2000 4,3000 4,3000	1 1 1 1	149 222 100 200	4.0800 4.0600 4.0400 4.0000	4.9000 4.9600 4.9800 5.1500	250 20 366 255	1 1 1 1
BENEFIT	2 930,0000	17:01	4	3,025.00	-3.30 %	22	2930.0000	2960.0000	8	4	12 285	[+]
BFT	2,930.00 3,035.00	2725.0000 3325.0000	17:01 17:01 17:01 17:01	5 3 1 1	2 930,0000 2 930,0000 2 930,0000 2 930,0000	6 3 2 5	66 23 21 17	2925.0000 2920.0000 2915.0000 2910.0000	2965.0000 2980.0000 2985.0000 2990.0000	1 20 20 21	1 2 1 2
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10307	0.3000	PKC	19710	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 2 1 1	11506 26200 30000 20000	0.2300 0.2200 0.2100 0.1000	0.1100 0.1500 0.2100 0.2520	20000 4000 21206 3588	1 1 2 1
BEST	28,4000	14:56	1	27.00	5.97 %	948	27.4000	28.4000	45	2	47	[+]
BST	27.00 28.60	24.4000 29.6000	14:43 13:10 10:58 10:58	11 4 95 325	27,4000 28,4000 28,6000 28,6000	1 2 2 2	100 124 329 77	26.8000 26.2000 26.0000 25.4000	28.6000 28.8000 29.0000 29.6000	924 28 1085 964	3 4 4 2
BETACOM	4,1000	10:16	164	4.10	-3.30 %	2000	4.1200	4.2200	2000	5	20	[+]
BCM	4.10 4.10	3.7000 4.5000	09:52 09:24 09:10 09:00	153 1152 1000 2000	4,1000 4,1000 4,1000 4,1000	2 1 1 1	191 2000 150 239	4.1000 4.0800 4.0600 4.0000	4.2600 4.3400 4.3600 4.4000	1956 1500 219 2774	2 1 1 2
BIGCHEESE	13,4000	16:22	7	13.32	0.75 %	1	13.3400	13.4000	126	3	44	[+]
BCS	13.30 13.42	12.0000 14.6400	14:42 14:22 14:21 14:21	75 20 2 3	13,4000 13,3000 13,3000 13,3000	2 2 1 4	10 260 202 405	13.3000 13.2600 13.2400 13.2000	13.5000 13.5800 13.6000 13.6800	600 50 500 50	2 1 1 1
BINARY	3,5400	13:00	10	3.54	2.91 %	25	3.4600	3.5200	20	0	0	[+]
BHX	3.54 3.54	2.8400 4.2400	14:13 14:13 11:08 10:17	30 295 8 300	3,4400 3,4400 3,5800 3,5800	1 1 1 1	100 20 15 50	3.3600 3.3200 3.2400 3.2000	3.5400 3.6000 3.6200 3.6400	40 938 50 25	1 1 1 1
BIOCELTIX	95,0000	17:00	78	92.40	2.81 %	191	94.1000	95.0000	158	6	562	[+]
BCX	92.40 95.30	83.2000 101.6000	17:00 17:00 17:00 16:49	20 4 26 35	95,0000 95,0000 95,0000 95,0000	3 1 1 1	74 26 35 35	94.0000 93.7000 93.5000 93.4000	95.1000 95.3000 95.5000 95.6000	22 59 147 35	1 1 3 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	22359	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	500 400 1000 250	0.0500 0.0400 0.0300 0.0200	0.0300 0.1000 0.1100 0.1340	4600 5000 4990 100250	1 1 2 2
BIOGENED	26,8000	09:00	1	26.80	19.64 %	13	26.8000	29.6000	29	0	0	[+]
BGD	26.80 26.80	21.6000 32.0000	14:42 14:26 14:25 14:25	60 18 30 38	22,4000 23,0000 23,2000 26,4000	1 1 1 1	5 22 22 45	25.0000 22.6000 22.4000 22.2000	29.8000 30.0000 30.4000 31.8000	20 220 35 31	1 1 1 1
BIOMASS	0,1440	16:08	30	0.15	-0.96 %	100	0.1424	0.1440	22961	101	14	[+]
BEP	0.14 0.15	0.1166 0.1746	16:08 16:08 16:08 16:08	450 365 90 365	0,1438 0,1436 0,1434 0,1432	1 1 1 1	375 91 999 4486	0.1422 0.1420 0.1414 0.1412	0.1442 0.1446 0.1450 0.1488	150 2860 13155 3107	1 2 1 1
BIOMAXIMA	14,3500	16:36	35	13.70	4.36 %	52	14.2500	14.3500	165	8	109	[+]
BMX	13.70 14.40	12.3500 15.0500	16:36 16:23 16:20 16:20	190 10 5 50	14,3000 14,3000 14,4000 14,4000	2 2 2 2	96 145 535 70	14.1000 14.0500 14.0000 13.9500	14.4000 14.4500 14.5000 14.5500	275 208 50 800	3 4 1 3
BIOTON	3,7350	17:00	65	3.75	0.00 %	4191	3.7000	3.7350	451	16	58	[+]
BIO	3.70 3.75	3.3750 4.1150	17:00 17:00 17:00 16:46	1000 1000 500 5	3,7350 3,7350 3,7350 3,7000	1 3 2 1	22 440 615 400	3.6900 3.6750 3.6700 3.6600	3.7400 3.7500 3.7600 3.7700	7580 11258 1122 554	3 7 2 2
BIZTECH	0,1650	16:20	6000	0.17	3.12 %	10000	0.1630	0.1650	6576	6	1	[+]
BTK	0.17 0.17	0.1320 0.1980	14:01 10:07 12:42 15:20	109 92 7000 1	0,1650 0,1650 0,1600 0,1650	1 1 1 3	150000 30000 5206 13243	0.1620 0.1610 0.1600 0.1590	0.1660 0.1670 0.1690 0.1700	15500 15600 14056 2084	1 1 3 1
BKDGAMES	3,1500	13:30	100	3.11	3.28 %	26	3.0500	3.1400	1325	1	3	[+]
BKD	3.05 3.17	2.4900 3.7300	12:36 11:30 11:30 09:34	4 820 50 20	3,0500 3,1700 3,1600 3,1700	1 1 1 1	30 631 50 4	3.0300 3.0200 3.0100 3.0000	3.1700 3.1800 3.2000 3.2400	245 310 60 30	1 2 1 1
BLACKPOIN	0,6500	10:04	200	0.66	-0.76 %	9868	0.6500	0.6550	1150	0	0	[+]
BPN	0.65 0.66	0.5250 0.7850	09:00 09:00 09:11 09:00	20 20 4500 20	0,6550 0,6550 0,6500 0,6550	1 1 1 1	3360 1000 3350 1399	0.6150 0.5300 0.4700 0.4640	0.6600 0.6650 0.7300 0.7400	1112 3800 1370 190	1 1 1 1
BLACKROSE	1,1400	15:30	5	1.15	-0.87 %	304	1.1100	1.1400	2440	11	13	[+]
BRP	1.10 1.15	0.9200 1.3800	14:16 13:50 13:01 13:00	2200 2000 5 200	1,1100 1,1200 1,1400 1,1200	2 2 2 2	1630 1501 1701 1501	1.1000 1.0900 1.0800 1.0700	1.1500 1.1600 1.1700 1.2000	1600 1100 100 5524	1 2 1 3
BLOOBER	29,7000	17:00	7	29.20	-0.17 %	11	29.5500	29.7000	553	16	458	[+]
BLO	29.20 29.80	26.3000 32.1000	16:45 16:42 16:33 16:31	40 300 20 1	29,7000 29,7500 29,7500 29,7500	1 1 4 4	439 175 794 1083	29.5000 29.3500 29.3000 29.2500	29.7500 29.8000 29.8500 29.9000	1516 21796 2000 6375	4 6 1 2
BNPPL	99,0000	17:00	3	97.80	1.02 %	91	98.0000	99.0000	698	10	971	[+]
BNP	97.20 99.00	88.2000 107.5000	17:00 16:49 16:48 16:46	27 17 40 10	99,0000 98,2000 98,2000 98,2000	1 1 1 1	150 129 14 19	97.2000 97.0000 96.8000 96.4000	99.2000 99.4000 99.8000 100.0000	25 418 155 165	1 2 1 3
BOGDANKA	24,3400	17:04	30	24.20	0.33 %	100	24.2000	24.3400	650	23	558	[+]
LWB	23.80 24.54	21.7800 26.6200	17:01 17:00 17:00 17:00	200 5 1 59	24,3400 24,3400 24,3400 24,3400	2 3 7 1	220 480 1422 1	24.1000 24.0200 24.0000 23.9800	24.3600 24.4000 24.4200 24.4400	1252 259 197 334	3 1 1 1
BOOMBIT	8,2000	17:00	181	8.38	-2.15 %	389	8.2000	8.3600	4	2	17	[+]
BBT	8.20 8.40	7.5600 9.2000	16:46 16:46 14:55 13:52	5 30 80 296	8,2200 8,2200 8,3400 8,2400	1 1 2 1	142 130 200 426	8.1600 8.1200 8.1000 8.0400	8.3800 8.4000 8.4200 8.4400	34 200 150 150	1 1 1 1
BORYSZEW	5,1100	17:02	200	5.10	0.39 %	10	5.0800	5.1100	200	16	82	[+]
BRS	5.09 5.18	4.5900 5.6100	17:00 17:00 17:00 16:49	26 284 61 311	5,1100 5,1100 5,1100 5,0900	1 4 3 4	300 627 1504 3429	5.0700 5.0600 5.0500 5.0400	5.1200 5.1400 5.1600 5.1700	449 10 544 220	1 1 2 1
BOS	12,0000	16:49	1000	12.05	-0.41 %	1	11.9500	12.0000	729	6	72	[+]
BOS	11.85 12.20	10.8500 13.2500	16:20 16:20 16:20 16:19	500 500 32 53	12,0000 12,0000 12,0000 12,0000	3 5 5 3	1011 307 352 472	11.9000 11.8500 11.8000 11.7500	12.1500 12.2000 12.2500 12.3000	250 165 177 303	2 3 2 4
BOWIM	5,2100	16:49	10	4.78	9.00 %	400	5.0000	5.2000	1999	25	125	[+]
BOW	4.75 5.21	4.3050 5.2500	16:49 16:44 16:43 16:43	100 10 12 10	5,0000 5,2100 5,1300 5,2100	2 2 1 1	203 234 150 100	4.9600 4.9550 4.9500 4.9400	5.2100 5.2300 5.2400 5.2500	410 100 438 494	2 1 4 3
BPC	0,1650	13:18	475	0.15	0.61 %	2826	0.1480	0.1650	8418	13	2	[+]
BPC	0.15 0.17	0.1200 0.1800	13:18 13:17 13:17 12:25	50 12350 100 150	0,1640 0,1480 0,1500 0,1640	1 1 1 1	200 100 12100 9536	0.1470 0.1430 0.1420 0.1410	0.1690 0.1700 0.1790 0.1830	10000 3000 500 200	1 1 1 1
BRAND24	48,7000	14:44	14	48.60	1.04 %	7	48.6000	48.9000	165	2	92	[+]
B24	48.00 48.70	43.8000 53.4000	14:40 13:48 13:39 13:38	1290 3 50 5	48,7000 48,6000 48,7000 48,6000	1 4 2 1	5 470 13 467	48.1000 48.0000 47.7000 47.6000	49.0000 49.5000 49.8000 49.9000	200 100 30 95	1 1 1 1
BRAS	0,2380	16:08	100	0.23	0.85 %	4075	0.2300	0.2380	7890	68	16	[+]
BSA	0.23 0.24	0.1810 0.2700	14:37 14:36 14:36 13:59	17000 2925 75 10	0,2300 0,2300 0,2300 0,2380	2 2 2 3	21000 10000 18320 17800	0.2280 0.2240 0.2220 0.2200	0.2400 0.2420 0.2440 0.2460	49961 2400 29121 1500	5 1 2 1
BSH	13,0000	16:32	10	12.80	1.56 %	50	13.3000	13.4000	44	7	92	[+]
BSH	12.50 13.70	10.2500 15.3500	16:29 16:29 16:29 16:16	1 5 4 9	12,7500 12,9000 12,9500 13,4000	1 1 2 3	1 100 55 830	12.9500 12.7000 12.6500 12.6000	13.4500 13.5000 13.6000 13.6500	50 800 452 510	1 1 2 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	PKC	1000	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	2000 3000 5000 6000	0.2400 0.2300 0.2000 0.1500	0.3000 0.3500 0.3700 0.3740	12720 170 7476 4020	3 1 3 1
BUDIMEX	558,0000	17:01	50	558.00	0.27 %	1573	558.0000	558.5000	110	71	39 921	[+]
BDX	553.00 564.50	502.5000 613.5000	17:01 17:00 17:00 17:00	83 4 31 9	558,0000 558,0000 558,0000 558,0000	1 2 1 1	475 498 625 568	557.5000 557.0000 556.5000 556.0000	559.0000 559.5000 560.0000 560.5000	85 74 123 447	2 2 2 2
BUMECH	10,0000	17:00	1	10.00	0.00 %	311	9.9500	10.0000	99	12	125	[+]
BMC	9.94 10.18	9.0000 11.0000	16:49 16:49 16:46 16:46	11 27 47 12	9,9500 9,9800 9,9800 10,0400	2 2 2 2	622 379 102 230	9.9400 9.9100 9.9000 9.8700	10.0600 10.1000 10.1200 10.1400	102 1138 1775 330	2 4 2 1
CANNABIS	0,3770	17:00	1451	0.38	1.62 %	100	0.3725	0.3770	7545	71	27	[+]
CBD	0.36 0.38	0.3020 0.4520	17:00 17:00 16:40 16:07	2561 1333 160 1004	0,3770 0,3770 0,3770 0,3780	3 3 2 3	1022 156 6999 17800	0.3720 0.3715 0.3710 0.3700	0.3785 0.3790 0.3795 0.3800	30 101 5000 47848	2 1 1 6
CAPITEA	0,4540	16:49	321	0.43	2.71 %	2900	0.4450	0.4540	4679	149	66	[+]
CAP	0.43 0.46	0.3900 0.4760	15:34 15:24 15:24 15:11	1500 98 1402 4500	0,4560 0,4550 0,4540 0,4540	2 1 1 1	5500 2000 3000 1000	0.4430 0.4420 0.4400 0.4390	0.4550 0.4560 0.4570 0.4580	3500 11098 2990 18300	1 3 1 3
CAPTORTX	49,2000	17:00	7	50.00	-2.38 %	122	48.8000	49.2000	14	2	75	[+]
CTX	48.00 50.00	45.0000 55.0000	16:41 16:36 16:23 15:55	11 20 8 21	48,8000 49,2000 48,8000 49,2000	1 1 1 1	1 100 1 42	48.5000 48.4000 48.3000 48.2000	49.4000 50.0000 50.2000 50.6000	50 100 122 36	1 1 2 2
CARBON	6,9000	10:06	50	6.90	0.00 %	400	6.6000	6.9000	678	0	1	[+]
CRB	6.90 6.90	5.5200 8.2800	10:01 10:00 16:24 15:35	50 50 5 395	6,9000 6,9000 6,9000 6,6000	1 1 1 1	7 7 7 156	6.3200 6.2800 6.2200 6.1600	6.9600 7.0000 7.2000 7.4000	19 1103 260 200	1 2 2 1
CARLSON	4,3000	17:00	2	4.19	2.63 %	10	4.2600	4.3000	669	2	6	[+]
CAI	4.19 4.30	3.3550 5.0200	12:01 12:01 12:00 12:00	8 18 18 63	4,3000 4,3000 4,3000 4,2350	1 2 1 1	200 415 200 200	4.1900 4.0900 4.0700 4.0500	4.3300 4.3800 4.4000 4.4100	232 50 20 20	1 1 1 1
CASPAR	7,8000	09:00	1	7.80	0.65 %	1050	7.4500	7.6500	191	0	0	[+]
CSR	7.80 7.80	7.0500 8.5500	17:00 09:11 09:00 09:40	2 2 2 2	7,7500 7,7500 7,8000 7,8000	1 1 1 0	8 188 220 0	7.0000 6.8000 6.0000 0.0000	7.8000 11.0000 0.0000 0.0000	999 57 0 0	1 1 0 0
CAVATINA	14,8500	10:19	10	14.90	0.00 %	20	14.5000	14.8500	30	0	4	[+]
CAV	14.45 14.95	13.4500 16.3500	09:58 09:58 09:58 09:25	14 50 30 75	14,4500 14,5000 14,5500 14,9500	1 3 1 2	3 61 125 64	14.4500 14.4000 14.3500 14.3000	14.9000 14.9500 15.0000 15.1500	30 52 599 15	1 3 2 1
CCC	193,3000	17:03	30	196.70	-1.73 %	785	193.3000	194.0000	42	183	35 611	[+]
CCC	191.10 200.40	177.1000 216.2000	17:02 17:02 17:02 17:00	1285 169 32 12	193,3000 193,3000 193,3000 193,3000	2 1 2 1	774 30 25 10	193.2000 193.1000 193.0000 192.9000	194.1000 194.2000 194.3000 194.4000	4 491 259 64	1 1 1 2
CCS	0,8100	16:37	12	0.00	0.00 %	222	0.8150	0.8400	40	0	0	[+]
CCS	0.00 0.00	0.6500 0.9700	12:23 09:19 16:31 14:40	90 20 90 50	0,8050 0,8500 0,8500 0,8500	1 1 1 1	50 500 800 1572	0.8100 0.8000 0.7650 0.7600	0.8450 0.8500 0.8800 0.8850	805 5123 297 1400	1 2 1 1
CDA	24,4000	16:40	1	24.90	-2.40 %	55	24.4000	24.5000	26	1	17	[+]
CDA	23.20 24.90	19.9500 29.8000	16:40 16:20 16:20 15:31	12 5 5 95	24,4000 24,4000 24,3000 24,3000	1 2 1 1	42 1519 1 1	24.2000 24.1000 24.0000 23.9000	24.6000 24.7000 24.8000 24.9000	30 110 276 5	1 2 2 1
CDPROJEKT	228,2000	17:00	43	226.90	1.06 %	868	228.1000	228.2000	246	186	42 525	[+]
CDR	225.80 231.70	204.3000 249.5000	17:00 17:00 17:00 17:00	40 86 285 155	228,2000 228,2000 228,2000 228,2000	3 2 2 2	826 124 1979 724	228.0000 227.9000 227.8000 227.7000	228.7000 228.9000 229.0000 229.1000	4781 1303 814 278	1 1 3 1
CDRL	11,7000	12:42	2	11.80	3.54 %	39	11.7000	12.1000	690	1	10	[+]
CDL	11.70 11.80	10.7000 12.9000	12:22 12:22 11:28 09:00	195 649 1 2	11,7000 11,7000 11,7000 11,8000	1 1 1 4	670 30 100 700	11.6000 11.5000 11.4000 11.3000	12.2000 12.3000 12.5000 12.7000	89 3 12 99	1 1 1 1
CELTIC	2,6000	16:47	25	2.50	4.00 %	1550	2.4300	2.6000	400	2	6	[+]
CPD	2.50 2.60	2.2500 2.7500	16:47 16:35 09:56 17:00	290 1900 50 760	2,5000 2,5000 2,5000 2,5000	1 1 1 1	1000 3200 1200 238	2.4200 2.4000 2.3200 2.3100	2.6100 2.6500 2.6900 2.7000	1502 960 899 1922	2 2 1 2
CEZ	171,0000	16:48	7	170.00	0.94 %	4	168.0000	172.0000	126	0	9	[+]
CEZ	168.80 171.00	153.0000 187.0000	16:48 16:25 12:47 12:09	1 9 5 1	171,0000 171,0000 170,3000 170,4000	1 1 2 1	50 3 27 10	166.8000 166.7000 165.0000 162.5000	172.4000 172.5000 172.7000 175.0000	29 2 6 21	1 1 1 1
CFG	2,1500	15:09	46	2.07	3.86 %	10	2.0400	2.1500	38	0	0	[+]
CFG	2.02 2.15	1.6600 2.4800	10:40 10:13 09:00 14:44	49 10 2 363	2,1000 2,0200 2,0700 2,0700	1 3 1 1	100 1210 348 230	2.0200 2.0100 2.0000 1.9950	2.1800 2.2200 2.2800 2.3200	447 30 560 400	1 1 1 1
CHERRY	10,9000	16:49	3	10.00	9.66 %	60	9.8000	10.9000	147	1	7	[+]
CHP	9.80 10.90	8.0000 12.0000	16:49 16:48 16:24 16:24	11 90 13 25	10,6000 9,8000 9,9000 9,9000	1 1 1 1	69 150 160 190	9.2200 9.2000 9.0200 8.8000	10.9500 11.0000 12.0000 12.2000	190 535 61 175	2 2 1 1
CIGAMES	1,7120	17:00	7	1.72	-0.41 %	2965	1.7020	1.7120	1483	197	339	[+]
CIG	1.69 1.75	1.5480 1.8920	17:00 17:00 17:00 16:48	500 1000 1000 35	1,7120 1,7120 1,7120 1,7020	5 1 2 2	30301 10 1040 3257	1.7000 1.6990 1.6920 1.6910	1.7140 1.7160 1.7170 1.7180	1000 1000 10 10	1 1 1 1
CLNPHARMA	22,6500	17:00	58	23.25	-2.16 %	49	22.5500	22.6500	70	22	501	[+]
CLN	22.40 23.25	20.9500 25.5500	17:00 17:00 17:00 16:49	200 72 6 35	22,6500 22,6500 22,6500 22,6500	1 3 9 4	752 675 1571 177	22.5000 22.4500 22.4000 22.3500	22.7000 22.7500 22.8000 22.9000	46 90 117 300	1 1 1 1
CLOUD	42,2000	16:31	178	44.20	-0.94 %	32	41.7000	43.8000	20	1	29	[+]
CLD	42.20 44.50	39.8000 48.6000	16:31 16:31 16:31 16:31	100 15 229 15	42,5000 42,5000 42,6000 42,7000	1 1 1 2	7 35 60 75	41.5000 41.2000 41.1000 41.0000	44.0000 44.4000 44.5000 44.6000	2042 163 58 25	2 2 2 2
CMI	14,6000	15:15	10	14.60	-0.68 %	30	14.5000	14.6000	46	0	0	[+]
CMI	14.60 14.60	11.7000 17.5000	11:01 10:58 10:55 10:55	30 20 5 4	14,7000 14,7000 14,7000 14,7000	1 1 3 1	5 10 100 5	14.3000 14.1000 14.0000 13.7000	14.9000 15.0000 15.1000 15.2000	1 11 1 11	1 2 1 2
COALENERG	3,3500	17:03	300	3.10	12.42 %	10008	3.3000	3.3500	601	2 031	6 692	[+]
CLE	3.10 3.41	2.7900 3.4100	17:03 17:02 17:02 17:01	986 700 250 2000	3,3500 3,3500 3,3500 3,3500	1 4 1 1	5000 4200 800 6000	3.2950 3.2900 3.2850 3.2800	3.3600 3.3700 3.3800 3.3950	3000 1100 4876 1111	2 1 2 1
COGNOR	6,9900	17:00	36	6.67	5.91 %	3645	6.9500	6.9900	3450	242	1 655	[+]
COG	6.60 7.07	6.0050 7.3350	17:00 17:00 17:00 17:00	334 200 930 70	6,9900 6,9900 6,9900 6,9900	1 1 1 2	200 10 350 320	6.9300 6.9000 6.8800 6.8200	7.0000 7.0200 7.0300 7.0400	4919 594 1848 2000	4 1 1 1
COLUMBUS	8,5000	17:00	376	7.99	6.25 %	100	8.4900	8.5000	1357	221	1 864	[+]
CLC	7.92 8.70	7.2000 8.7800	17:00 17:00 17:00 17:00	820 455 250 130	8,5000 8,5000 8,5000 8,5000	1 2 2 2	100 551 1195 392	8.4800 8.4100 8.4000 8.3800	8.5200 8.5400 8.5500 8.5600	500 390 11278 1324	1 1 2 3
COMP	162,0000	17:00	1	160.00	1.25 %	282	161.0000	162.0000	98	4	676	[+]
CMP	159.00 162.50	144.0000 176.0000	16:49 16:27 16:26 16:26	14 3000 68 6	162,0000 160,0000 160,0000 160,5000	1 3 2 1	102 52 157 1	160.0000 159.0000 158.0000 157.0000	162.5000 163.0000 166.0000 166.5000	23 97 86 18	2 1 2 2
COMPERIA	6,1000	16:38	280	6.20	-1.61 %	1300	6.0000	6.3000	1250	1	6	[+]
CPL	6.10 6.20	5.6000 6.8000	14:03 14:21 10:23 09:12	700 1300 100 300	6,2000 6,2000 6,4500 6,2000	1 1 0 0	493 575 0 0	3.5000 3.0000 0.0000 0.0000	6.4500 6.5000 6.8000 7.5000	235 1000 300 364	1 1 1 1
COMPREMUM	1,2200	16:49	72	1.23	0.00 %	1636	1.2000	1.2300	4420	3	3	[+]
CPR	1.22 1.23	1.1050 1.3450	16:23 14:45 11:49 09:00	228 1400 1000 10	1,2200 1,2200 1,2250 1,2250	1 3 1 1	1089 3692 30 1500	1.1950 1.1800 1.1750 1.1600	1.2350 1.2400 1.2450 1.2500	200 211 1516 3500	1 2 3 3
CONSOLE	8,2000	09:25	15	0.00	0.00 %	10	8.1500	8.4500	20	0	0	[+]
CLA	0.00 0.00	6.6000 9.8000	16:27 14:28 14:28 16:22	60 15 15 20	8,5000 8,2000 8,2000 8,5000	1 1 1 1	5 10 15 10	8.1000 8.0000 7.8500 7.8000	8.9000 8.9500 9.0000 9.2000	25 15 50 88	1 1 1 2
CORMAY	0,5460	17:00	2	0.55	-0.36 %	200	0.5440	0.5460	2298	96	52	[+]
CRM	0.53 0.55	0.4950 0.6040	16:44 16:43 16:30 16:30	100 160 80 100	0,5460 0,5340 0,5340 0,5360	1 2 3 3	10000 8424 10130 2560	0.5400 0.5320 0.5280 0.5260	0.5480 0.5500 0.5540 0.5560	5690 12674 10000 15614	1 3 1 2
COSMA	0,5900	16:49	1	0.61	0.00 %	93	0.5600	0.5900	849	13	7	[+]
COS	0.56 0.61	0.4880 0.7300	16:38 16:38 11:59 11:59	8800 200 1886 114	0,5600 0,5600 0,6000 0,6000	2 1 1 1	1300 100 200 200	0.5500 0.5350 0.5200 0.5100	0.6000 0.6100 0.6200 0.6300	1088 3577 8400 15250	1 3 1 2
CREEPYJAR	370,0000	17:00	13	354.00	4.67 %	28	364.0000	370.0000	66	1	232	[+]
CRJ	354.00 375.50	319.0000 389.0000	17:00 16:49 16:32 16:32	5 10 5 8	370,0000 368,0000 365,0000 365,0000	1 1 1 2	21 10 25 25	363.5000 363.0000 362.5000 362.0000	371.0000 371.5000 372.0000 374.0000	11 2 14 14	1 1 2 1
CREOTECH	193,0000	17:00	2	194.50	0.00 %	10	192.5000	193.0000	258	3	537	[+]
CRI	191.00 196.00	175.5000 213.0000	17:00 16:45 16:44 16:33	10 1 6 4	193,0000 193,0000 193,0000 193,0000	4 8 8 11	64 176 86 89	191.5000 191.0000 190.5000 190.0000	193.5000 195.0000 195.5000 196.0000	875 753 16 15	1 1 2 1
CTEGROUP	0,0526	14:11	1250	0.05	3.95 %	16524	0.0492	0.0520	22662	96	5	[+]
CTE	0.05 0.05	0.0356 0.0660	14:09 14:09 14:08 14:08	4226 15774 3380 8000	0,0526 0,0526 0,0526 0,0520	1 1 1 1	28378 70000 20000 20000	0.0490 0.0488 0.0486 0.0482	0.0522 0.0526 0.0528 0.0530	17802 8000 75188 30000	1 1 3 3
CWA	4,9800	17:00	274	4.76	0.00 %	50	4.9600	4.9800	26	4	21	[+]
CWA	4.76 4.98	3.8100 5.7100	12:49 12:49 12:49 12:49	165 49 490 290	4,9800 4,9800 4,9000 4,8950	1 2 1 1	50 1050 50 50	4.8800 4.8200 4.7800 4.7400	5.1000 5.1400 5.1800 5.2000	50 50 50 200	1 1 1 1
CYBERFLKS	158,5000	17:00	15	153.00	3.93 %	40	158.5000	159.0000	270	7	1 053	[+]
CBF	151.00 159.50	138.0000 168.0000	17:00 17:00 17:00 17:00	2 23 10 27	158,5000 158,5000 158,5000 158,5000	1 3 1 2	34 80 78 124	156.5000 156.0000 155.5000 153.0000	159.5000 160.0000 160.5000 161.0000	601 515 139 1295	9 10 3 8
CYFRPLSAT	14,2800	17:02	200	13.90	2.73 %	7102	14.2800	14.2850	852	940	13 296	[+]
CPS	13.88 14.30	12.5100 15.2900	17:01 17:01 17:00 17:00	170 200 100 1505	14,2800 14,2800 14,2800 14,2800	1 1 3 2	400 4354 11003 5100	14.2300 14.2100 14.2000 14.1900	14.2900 14.2950 14.3000 14.3050	4868 2228 21039 181	2 7 9 2
CZARNKOW	0,0750	15:00	4799	0.00	0.00 %	500	0.0755	0.0800	628	0	0	[+]
BRO	0.00 0.00	0.0525 0.0975	15:00 15:00 11:00 15:25	200 200 125 9937	0,0750 0,0750 0,0800 0,0800	1 1 1 2	5201 5000 200 110	0.0750 0.0740 0.0735 0.0725	0.0805 0.0810 0.0825 0.0830	5201 1500 100 2000	1 1 1 1
DADELO	25,4000	17:00	9	25.30	1.60 %	135	24.7000	25.4000	51	6	155	[+]
DAD	24.00 25.70	22.8000 27.8000	16:33 16:29 16:29 15:47	48 55 50 20	25,0000 25,0000 25,2000 25,2000	1 1 2 3	120 400 400 497	24.5000 24.4000 24.3000 24.2000	25.5000 25.6000 25.7000 25.8000	174 40 650 1922	1 1 3 3
DANKS	0,6200	11:12	200	0.62	0.00 %	2946	0.5700	0.6200	2516	0	0	[+]
DNS	0.62 0.62	0.4960 0.7400	14:43 14:43 14:03 14:03	172 10428 4572 2000	0,6200 0,6000 0,6000 0,5850	1 1 1 1	900 1299 2000 2000	0.5550 0.5050 0.5000 0.4000	0.6500 0.6550 0.6600 0.6700	17750 10553 10000 13000	1 1 1 2
DATAWALK	66,7000	17:00	7	67.00	-0.15 %	12	66.7000	67.0000	40	7	484	[+]
DAT	65.90 67.30	60.3000 73.7000	17:00 17:00 17:00 16:49	25 5 5 1	66,7000 66,7000 66,7000 66,7000	1 1 1 1	20 30 100 200	66.6000 66.5000 66.4000 66.2000	67.2000 67.3000 67.4000 67.5000	100 49 376 24	1 2 4 1
DBENERGY	15,9500	16:49	2	15.90	1.59 %	6	15.4500	15.9500	8	1	14	[+]
DBE	15.40 16.00	14.3500 17.4500	16:48 16:38 16:38 16:09	13 7 3 3	15,9500 15,9500 15,9000 15,9000	1 2 2 2	6 40 39 12	15.4000 15.3500 15.2500 15.1500	16.0000 16.0500 16.1000 16.2000	156 20 600 101	1 1 1 2
DDISTANCE	0,1380	11:00	10	0.14	0.36 %	10301	0.1300	0.1380	4374	0	0	[+]
DDI	0.14 0.14	0.1105 0.1655	15:00 11:00 11:00 11:00	398 170 10 20	0,1375 0,1350 0,1350 0,1350	1 1 1 1	10672 2500 10000 12500	0.1260 0.1255 0.1200 0.1175	0.1385 0.1395 0.1400 0.1500	3500 25815 1450 4238	1 1 2 1
DEBICA	82,4000	16:49	2	81.60	0.49 %	142	81.8000	82.4000	125	1	80	[+]
DBC	81.40 82.40	73.6000 89.6000	16:47 16:41 16:28 16:01	8 12 1 3	82,4000 82,4000 82,4000 82,4000	3 2 10 15	473 256 317 434	81.6000 81.4000 81.2000 81.0000	82.6000 82.8000 83.0000 83.4000	20 112 265 14	1 2 6 2
DECORA	77,0000	17:00	1	74.00	4.05 %	161	75.6000	77.0000	814	4	324	[+]
DCR	74.00 78.80	66.6000 81.4000	17:00 16:44 16:42 16:41	182 5 10 1	77,0000 76,8000 76,8000 77,0000	1 1 7 2	18 20 276 116	75.4000 75.2000 75.0000 74.8000	77.4000 77.8000 78.0000 78.6000	561 739 942 627	1 2 1 2
DEKPOL	45,3000	16:37	40	45.00	0.67 %	89	45.0000	45.6000	107	1	44	[+]
DEK	45.00 45.50	40.5000 49.5000	16:37 16:00 15:57 15:50	31 1 20 12	45,3000 45,3000 45,0000 45,0000	1 2 2 1	806 52 121 99	44.6000 44.1000 44.0000 43.9000	45.8000 45.9000 46.0000 46.1000	74 108 160 365	1 2 1 1
DEKTRA	7,9400	17:00	150	7.90	-0.75 %	101	7.9400	8.0200	12	1	5	[+]
DKR	7.90 8.02	6.3200 9.4800	15:34 12:19 12:19 12:19	2 105 8 217	8,0200 7,9000 7,9000 7,9200	1 1 1 1	10 295 10 13	7.9200 7.9000 7.8800 7.8600	8.0400 8.0600 8.1000 8.1600	20 50 160 20	1 1 2 1
DELKO	8,0000	16:32	211	8.08	0.00 %	768	7.9800	8.0000	2500	4	28	[+]
DEL	7.92 8.08	7.2800 8.8800	16:23 15:57 15:57 15:36	161 3 97 3	8,0000 8,0800 8,0600 8,0600	2 3 5 9	701 880 2862 958	7.9600 7.9400 7.9200 7.9000	8.0600 8.0800 8.1000 8.1400	400 890 502 525	1 3 5 2
DETGAMES	1,2300	17:00	10	0.00	0.00 %	50	1.1500	1.2300	40	0	0	[+]
DEG	0.00 0.00	0.9850 1.4700	16:39 13:34 13:33 13:33	255 50 50 50	1,1800 1,2300 1,0600 1,0800	1 1 1 2	50 50 50 200	1.1300 1.0800 1.0300 1.0000	1.2400 1.2500 1.2800 1.2900	50 200 100 200	1 2 1 1
DEVELIA	5,8100	17:00	1	5.85	-0.17 %	48	5.8000	5.8100	2270	23	132	[+]
DVL	5.75 5.85	5.2700 6.4300	17:00 17:00 17:00 17:00	2 2 624 335	5,8100 5,8100 5,8100 5,8100	2 2 4 5	59 4 1026 1028	5.7900 5.7800 5.7700 5.7600	5.8200 5.8300 5.8400 5.8500	2033 2231 1032 3032	8 9 7 8
DGA	16,8000	12:59	3	16.30	2.44 %	466	16.2000	16.8000	377	2	27	[+]
DGA	15.50 16.80	14.7000 17.9000	12:59 12:58 12:39 12:36	2 470 10 1	16,6000 16,3000 16,3000 15,5000	1 1 1 1	38 20 320 66	15.8000 15.7000 15.2000 15.1000	16.9000 17.0000 17.3000 17.4000	70 450 9 193	1 1 1 3
DGNET	7,5000	14:39	1	0.00	0.00 %	2	7.2400	7.4800	6	0	0	[+]
DGN	0.00 0.00	6.0000 9.0000	14:39 14:39 14:21 11:26	20 201 2 521	7,4000 6,9000 6,9000 6,9400	1 1 1 1	2 20 20 20	7.1800 7.1400 7.0000 6.9000	7.5000 7.6000 7.6200 7.6400	48 20 20 20	2 1 1 1
DIAG	127,2000	17:00	1	128.38	0.00 %	111	127.2000	124.6600	229	47	6 081	[+]
DIA	126.50 129.66	115.5600 141.2000	17:00 17:00 17:00 17:00	1 1 1 1	127,2000 127,2000 127,2000 127,2000	1 1 6 1	21 57 176 39	127.1000 127.0400 127.0000 126.9400	128.0000 128.1000 128.2000 128.2200	20 20 20 20	1 1 1 1
DIGITANET	66,4000	17:04	12	66.60	-0.30 %	90	66.2000	66.4000	184	20	1 330	[+]
DIG	66.00 67.40	60.0000 73.2000	17:00 17:00 17:00 17:00	4 30 11 1	66,4000 66,4000 66,4000 66,4000	5 3 2 3	169 40 45 108	66.0000 65.8000 65.6000 65.4000	66.6000 67.0000 67.2000 67.6000	500 312 44 10	1 1 1 1
DINOPL	485,1000	17:00	50	481.10	0.83 %	7	485.0000	485.1000	141	203	98 471	[+]
DNP	481.10 487.40	433.0000 529.2000	17:00 17:00 17:00 17:00	5 53 2 71	485,1000 485,1000 485,1000 485,1000	1 1 1 1	24 185 17 72	484.9000 484.8000 484.7000 484.4000	485.2000 485.3000 485.5000 485.7000	187 57 154 27	1 1 2 1
DITIX	0,1850	14:15	100	0.19	0.27 %	5000	0.1730	0.1860	5500	5	1	[+]
DTX	0.18 0.19	0.1520 0.2270	14:02 09:06 13:45 09:12	5000 5 50 20	0,1750 0,1895 0,1845 0,1670	1 1 1 1	20000 14351 3999 13633	0.1680 0.1670 0.1575 0.1570	0.1890 0.1895 0.1900 0.1905	3474 14000 10000 10000	1 2 1 1
DMGROUP	4,1800	17:00	540	4.28	-2.34 %	60	4.1800	4.2400	15300	8	36	[+]
DMG	4.16 4.28	3.8600 4.7000	17:00 17:00 16:23 16:23	2 2 194 3	4,1800 4,1800 4,2100 4,2100	2 1 3 1	311 120 508 310	4.1700 4.1600 4.1500 4.1400	4.2700 4.2800 4.3200 4.3500	304 4137 387 486	2 1 1 1
DOMDEV	209,0000	17:01	14	202.00	3.72 %	49	206.0000	209.0000	173	2	472	[+]
DOM	202.00 209.00	181.8000 222.0000	17:00 17:00 17:00 17:00	15 22 11 12	209,0000 209,0000 209,0000 209,0000	1 1 1 5	28 28 194 65	205.0000 204.5000 202.0000 201.5000	210.0000 210.5000 211.0000 212.0000	602 28 50 11	7 1 3 2
DRAGEUS	2,0400	16:14	50	2.25	-9.73 %	100	1.9100	2.0200	1400	9	18	[+]
DRG	1.91 2.25	1.8000 2.7000	15:34 15:28 15:09 15:09	10 50 500 1000	1,9100 2,0400 1,9100 1,9150	1 2 2 1	80 1100 872 500	1.9000 1.8800 1.8700 1.8600	2.0400 2.0700 2.0800 2.0900	745 450 850 200	1 1 1 1
DRAGOENT	22,0000	16:14	93	22.00	-2.22 %	12	21.9000	22.0000	37	1	20	[+]
DGE	22.00 22.40	19.8000 24.2000	14:30 14:00 14:00 12:45	38 21 59 5	22,1000 22,1000 22,1000 22,4000	1 1 3 1	3 1 121 100	21.8000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	53 105 270 91	1 1 1 1
DRFINANCE	0,5250	17:00	350	0.53	-12.50 %	453	0.5200	0.5250	1726	10	5	[+]
DRF	0.51 0.58	0.4240 0.6350	16:12 15:38 12:51 11:44	2555 250 2069 385	0,5250 0,5800 0,5200 0,5050	1 2 1 1	2160 1660 520 666	0.5050 0.5000 0.4900 0.4620	0.5700 0.5750 0.5900 0.6250	950 2442 3190 2400	1 1 2 1
DUALITY	1,2000	14:54	1189	1.18	1.69 %	9550	1.1900	1.2050	76	2	2	[+]
DUA	1.18 1.20	0.9440 1.4150	14:52 14:52 14:52 14:48	200 10 10 275	1,1950 1,1950 1,1950 1,1900	2 1 1 1	2553 10 9 200	1.1800 1.1750 1.1700 1.1650	1.2100 1.2150 1.2250 1.2300	99 220 170 962	1 2 1 2
EASYCALL	9,2500	17:02	66	8.60	12.12 %	1	9.2500	9.3000	30	2	18	[+]
ECL	8.50 9.25	6.9000 10.3000	17:01 17:00 17:00 17:00	108 39 72 39	9,2500 9,2500 9,2500 9,2500	1 2 2 1	25 50 274 45	8.3500 8.3000 8.2500 8.1500	9.3500 9.4000 9.5500 9.7000	443 586 156 2000	1 1 1 1
ECCGAMES	0,4410	15:48	4100	0.43	-4.13 %	764	0.4400	0.4490	700	15	6	[+]
ECC	0.43 0.45	0.3480 0.5200	12:21 11:34 11:17 10:29	500 1253 4547 3000	0,4490 0,4400 0,4400 0,4400	3 1 1 1	400 4200 500 1200	0.4320 0.4310 0.4300 0.4220	0.4660 0.4680 0.4700 0.4750	150 400 300 300	1 1 1 1
ECHO	4,3000	17:00	231	4.37	0.00 %	500	4.2800	4.3000	7769	11	47	[+]
ECH	4.24 4.37	3.9400 4.8000	17:00 17:00 16:39 16:39	2769 2 229 6	4,3000 4,3000 4,3000 4,3000	3 2 4 2	1298 1402 2258 809	4.2400 4.2300 4.2200 4.2100	4.3500 4.3600 4.3700 4.3900	300 532 1001 549	1 2 2 1
ECO5TECH	1,6800	16:41	1	1.63	0.00 %	200	1.6250	1.6800	93	0	0	[+]
ECT	1.63 1.68	1.3050 1.9550	16:34 15:55 14:43 14:43	1 50 5 20	1,6800 1,6300 1,6800 1,6700	1 1 1 1	1050 200 100 1200	1.6200 1.6150 1.6100 1.6050	1.6850 1.6900 1.7100 1.7150	200 50 402 1000	1 1 1 1
EDINVEST	6,5400	15:35	5	6.52	0.62 %	445	6.5000	6.5400	203	0	3	[+]
EDI	6.50 6.54	5.8800 7.1600	13:38 12:19 12:19 11:12	2 19 81 91	6,5400 6,5400 6,5200 6,5000	1 1 1 1	132 260 66 1300	6.4800 6.3800 6.3400 6.3200	6.5600 6.5800 6.6000 6.6200	373 412 730 1300	1 1 2 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	5000	0.1440	PKC	2832	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	10 6000 500 200	0.1300 0.0900 0.0600 0.0400	0.1390 0.1400 0.1440 0.1450	2000 3000 500 17050	2 1 1 2
EKIOSK	1,0300	09:46	810	0.00	0.00 %	50	1.0000	1.0400	100	0	0	[+]
EKS	0.00 0.00	0.8250 1.2300	09:46 09:46 09:00 09:07	100 100 50 50	1,0300 1,0200 0,9700 1,0100	1 1 1 1	50 100 100 100	0.9700 0.9600 0.9500 0.9400	1.0500 1.0600 1.0700 1.0800	100 100 100 100	1 1 1 1
EKIPA	3,5900	16:49	3	3.58	0.28 %	1676	3.5300	3.5900	406	7	24	[+]
EEE	3.51 3.59	2.8700 4.2900	16:47 16:46 16:22 16:14	15 7 7 4	3,5300 3,5300 3,5900 3,5900	1 2 1 1	77 677 100 789	3.5200 3.5000 3.4900 3.4800	3.6000 3.6400 3.6500 3.6600	2138 1279 2600 1282	1 3 3 3
EKOBOX	1,1800	16:42	107	1.22	-4.84 %	50	1.1000	1.1800	2139	57	64	[+]
EBX	1.10 1.22	0.9800 1.4600	16:42 16:29 16:29 16:29	893 5000 1800 2046	1,1500 1,1000 1,1000 1,1000	1 1 2 3	1200 4000 3281 6000	1.0900 1.0800 1.0700 1.0600	1.1900 1.2000 1.2100 1.2200	2500 1486 1500 10257	1 1 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0775 0.0800 0.0880 0.0890	6868 3533 33210 208	1 1 1 1
EKOPARK	1,5700	16:46	400	1.31	20.77 %	89	1.3000	1.6000	20	3	4	[+]
EPR	1.31 1.57	1.0500 1.5700	15:23 15:10 15:10 13:32	250 130 20 200	1,5700 1,5700 1,5700 1,5600	1 1 1 1	590 1000 200 100	1.1300 1.1200 1.1000 1.0800	1.6200 1.6400 1.6600 1.6800	20 20 20 20	1 1 1 1
EKOPOL	5,3000	16:46	19	5.30	0.95 %	379	4.9200	5.3000	181	4	21	[+]
EGH	4.32 5.30	4.2400 6.3500	15:59 15:57 15:18 14:01	47 144 10 23	5,2500 5,2500 5,2500 4,3200	1 1 1 1	3 208 200 500	4.9000 4.8200 4.7000 4.5400	5.5000 5.5500 5.6000 5.6500	340 480 512 177	1 2 2 1
ELEKTROTI	46,1500	17:00	107	46.30	-0.32 %	25	45.9000	46.1500	230	5	235	[+]
ELT	45.75 46.45	41.7000 50.9000	17:00 17:00 17:00 17:00	51 46 1 7	46,1500 46,1500 46,1500 46,1500	1 2 2 2	12 225 52 2	45.8500 45.8000 45.7500 45.7000	46.2500 46.3000 46.4000 46.4500	34 968 252 61	1 3 2 1
ELKOP	0,5380	17:00	1	0.52	0.00 %	11111	0.5220	0.5380	27362	31	16	[+]
EKP	0.52 0.54	0.4700 0.5740	15:38 14:03 14:03 13:29	2000 511 2089 200	0,5220 0,5380 0,5360 0,5360	2 1 1 2	3380 8100 3380 9899	0.5180 0.5140 0.5120 0.5100	0.5400 0.5440 0.5460 0.5480	5957 3000 1719 25099	1 1 1 2
EMC	11,0000	09:00	2	11.00	0.00 %	11025	10.5000	10.8000	328	0	0	[+]
EMC	11.00 11.00	9.9000 12.1000	17:00 09:12 09:00 17:00	2 2 2 1	11,0000 11,0000 11,2000 11,2000	1 0 0 0	17234 0 0 0	10.4000 0.0000 0.0000 0.0000	11.3000 11.5000 11.6000 11.8000	106 117 65 300	1 1 1 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	750	PKC	PKC	145	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	2 0 0 0	80000 0 0 0	0.4000 0.0000 0.0000 0.0000	0.2900 0.3160 0.3200 0.3380	1300 1000 2342 1000	1 1 2 1
EMPERIA	4,3400	15:00	14	0.00	0.00 %	5	4.0100	4.2000	328	0	0	[+]
EMP	0.00 0.00	3.4800 5.2000	15:00 15:00 15:00 11:17	295 121 70 5	4,3400 4,3400 4,3400 4,0000	1 1 0 0	420 202 0 0	4.0000 3.2000 0.0000 0.0000	4.3400 4.3500 4.9300 4.9400	50 2028 150 629	1 1 1 1
ENEA	14,2000	17:03	33	14.20	0.71 %	219	14.1800	14.2000	1020	301	4 282	[+]
ENA	14.09 14.47	12.7800 15.6200	17:01 17:00 17:00 17:00	73 19 20 9	14,2000 14,2000 14,2000 14,2000	2 1 2 3	153 71 35 4520	14.1600 14.1500 14.1400 14.1300	14.2500 14.2600 14.2800 14.2900	165 1424 1560 1595	2 1 3 3
ENEIDA	11,2000	09:40	15	11.20	0.00 %	10	10.8000	11.2000	100	0	0	[+]
END	11.20 11.20	9.0000 13.4000	09:40 09:39 17:00 17:00	10 10 20 10	11,2000 11,2000 11,2000 11,2000	1 1 1 1	10 10 10 10	10.5000 10.2000 9.9000 9.6000	11.5000 12.0000 12.6000 12.7000	8 10 78 40	1 1 1 1
ENELMED	20,0000	17:00	2	19.50	0.00 %	81	19.6000	20.0000	8290	0	2	[+]
ENE	19.50 20.00	17.6000 21.4000	15:48 15:48 11:58 11:58	13 7 28 7	20,0000 19,9000 19,6000 19,7000	1 1 1 0	85 40 70 0	19.5000 19.0000 18.8000 0.0000	21.2000 21.4000 21.6000 21.8000	70 65 177 100	1 1 2 1
ENERGA	13,9000	17:00	119	14.10	-1.42 %	484	13.8600	13.9000	7980	33	459	[+]
ENG	13.86 14.10	12.7000 15.5000	17:00 17:00 17:00 16:49	24 1 1 480	13,9000 13,9000 13,9000 13,8600	4 1 2 2	1469 1000 311 1262	13.8400 13.8200 13.8000 13.7800	13.9600 13.9800 14.0000 14.0800	261 261 5806 100	1 1 4 1
ENERGOINS	2,3750	16:49	1	2.42	-1.25 %	3501	2.3500	2.3750	593	40	95	[+]
ENI	2.33 2.42	2.1750 2.6550	16:49 16:38 16:37 16:37	9 1 8 25	2,3750 2,3500 2,3500 2,3500	2 1 4 2	1570 380 1267 1150	2.3450 2.3400 2.3350 2.3300	2.3800 2.3850 2.3900 2.3950	590 500 560 751	1 1 2 2
ENTER	60,8000	16:49	36	59.50	2.18 %	17	60.2000	60.8000	31	2	99	[+]
ENT	59.20 60.90	53.6000 65.4000	16:49 16:49 16:49 16:48	28 10 26 1	60,8000 60,6000 60,6000 60,2000	2 2 1 4	135 43 17 142	60.1000 59.7000 59.3000 59.2000	60.9000 61.0000 61.3000 61.5000	622 1098 3 107	2 9 1 2
EONET	20,6000	10:17	105	0.00	0.00 %	10	19.6000	20.8000	17	0	0	[+]
EON	0.00 0.00	16.5000 24.6000	10:06 11:16 10:07 09:13	10 83 19 1	20,4000 20,0000 20,0000 20,0000	1 1 1 2	10 10 10 510	19.2000 18.1000 17.8000 17.5000	21.2000 21.6000 22.0000 22.2000	10 900 500 10	1 1 1 1
EQUNICO	0,7640	17:00	1500	0.81	-5.21 %	512	0.7620	0.7640	1100	20	16	[+]
EQU	0.76 0.81	0.7260 0.8860	17:00 17:00 17:00 16:48	179 1300 300 1200	0,7640 0,7640 0,7640 0,7640	1 2 1 1	2000 2179 1800 450	0.7520 0.7500 0.7340 0.7320	0.8040 0.8060 0.8080 0.8100	1925 748 2000 3750	1 1 1 1
ERBUD	38,8000	17:00	8	39.10	-0.77 %	52	38.8000	39.0000	397	5	191	[+]
ERB	38.50 39.40	35.2000 43.0000	16:49 16:48 16:47 16:40	35 26 10 100	38,8000 38,9000 38,8000 38,8000	4 3 1 2	307 175 2 60	38.5000 38.4000 38.3000 38.2000	39.1000 39.2000 39.3000 39.4000	55 169 427 226	1 3 4 2
ERG	48,0000	09:00	10	48.00	0.00 %	170	46.0000	48.0000	308	0	0	[+]
ERG	48.00 48.00	43.2000 52.5000	17:00 16:25 16:22 15:59	2 170 50 100	48,0000 46,0000 45,8000 45,8000	1 0 0 0	14 0 0 0	43.0000 0.0000 0.0000 0.0000	50.0000 51.0000 53.0000 55.0000	9 14 28 1019	1 1 1 4
ESHOPPING	0,5420	17:00	297	0.54	1.50 %	2499	0.5240	0.5420	2840	100	52	[+]
ESG	0.51 0.55	0.4360 0.6520	16:49 16:48 16:48 16:48	1 5444 5624 3501	0,5240 0,5440 0,5220 0,5420	1 1 1 1	3699 2777 2200 14000	0.5220 0.5200 0.5140 0.5100	0.5480 0.5560 0.5580 0.5600	6600 1000 1500 11050	1 1 1 3
ESKIMOS	0,2000	15:20	2000	0.00	0.00 %	115	0.1980	0.2100	100	0	0	[+]
ESK	0.00 0.00	0.1600 0.2400	15:00 15:00 15:00 11:00	100 1800 100 25	0,2000 0,2000 0,2000 0,2280	1 1 1 1	100 2554 10600 8444	0.1960 0.1950 0.1940 0.1920	0.2160 0.2200 0.2280 0.2300	125 100 6795 400	1 1 1 2
ESOTIQ	36,9000	17:02	1	37.00	-0.27 %	6000	36.7000	36.9000	231	0	17	[+]
EAH	36.20 37.00	33.3000 40.7000	16:16 16:01 15:46 15:46	10 18 1 37	36,9000 37,0000 37,0000 37,0000	1 1 1 3	15 200 15 255	36.6000 36.5000 36.3000 36.2000	37.0000 37.1000 37.2000 37.3000	773 1050 91 60	1 2 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,0400	17:01	432	2.19	-6.42 %	1998	2.0400	2.0900	500	261	550	[+]
EUC	2.04 2.19	1.9750 2.4000	17:01 17:01 17:00 16:49	48 20 500 179	2,0400 2,0400 2,0400 2,0800	2 4 3 2	2026 12478 2654 15028	2.0300 2.0200 2.0100 2.0000	2.1000 2.1100 2.1400 2.1500	11500 2900 4661 2850	2 2 2 3
EUROCASH	9,7550	17:01	500	9.25	5.46 %	1683	9.7100	9.7550	150	800	7 693	[+]
EUR	9.24 9.82	8.3250 10.1700	17:01 17:00 17:00 17:00	600 15 103 1045	9,7550 9,7550 9,7550 9,7550	1 1 1 2	2 1000 2 650	9.6650 9.6500 9.6450 9.6200	9.7800 9.7850 9.7900 9.7950	8832 59 1002 10617	10 2 3 4
EUROHOLD	2,4000	15:11	1	0.00	0.00 %	945	2.4000	2.5200	33	0	0	[+]
EHG	0.00 0.00	2.1600 2.6400	16:11 09:47 09:28 09:00	5 500 5 287	2,4600 2,4000 2,4600 2,4000	1 1 2 2	5 5 85 1000	2.3600 2.3400 2.3000 2.2800	2.5400 2.5600 2.6000 2.6400	67 2395 268 530	1 2 1 1
EUROSNACK	2,5800	15:37	20	2.55	1.18 %	72	2.5500	2.5800	80	0	1	[+]
ECK	2.55 2.58	2.0400 3.0600	10:54 09:04 17:00 17:00	100 100 140 113	2,5800 2,5500 2,5500 2,5500	2 2 6 4	12 12 412 807	2.5400 2.5300 2.5200 2.5100	2.5900 2.6000 2.6400 2.6500	300 1605 7968 500	3 4 5 1
EUROTAX	3,6000	09:03	1	0.00	0.00 %	693	3.4800	3.6400	550	0	0	[+]
ETX	0.00 0.00	2.8800 4.3200	09:05 15:59 12:21 09:53	1 18 207 332	3,6000 3,5400 3,5800 3,5000	1 1 1 1	1500 1000 1500 850	3.3600 3.2200 3.1600 3.0400	3.9000 3.9200 4.9200 5.6000	100 350 5283 500	1 1 1 1
EUROTEL	26,3000	17:00	2	26.70	-0.75 %	2	26.1000	26.3000	262	4	116	[+]
ETL	26.00 26.70	24.1000 29.3000	16:49 16:33 16:32 16:31	5 25 1 200	26,3000 26,3000 26,3000 26,3000	5 6 6 4	12943 210 341 314	26.0000 25.9000 25.8000 25.7000	26.5000 26.6000 26.7000 26.8000	529 99 564 290	2 1 4 3
EXAMOBILE	3,4800	16:24	20	3.50	2.96 %	265	3.4800	3.5000	1980	1	5	[+]
EXA	3.38 3.50	2.8000 4.2000	15:40 15:40 09:41 09:28	1352 20 20 3	3,3800 3,4000 3,5000 3,3800	1 1 1 1	61 20 20 20	3.3800 3.3600 3.3200 3.2600	3.5600 3.5800 3.6000 3.6400	20 20 280 20	1 1 1 1
EXCELLENC	0,2320	14:36	3000	0.23	0.87 %	3250	0.2280	0.2310	3500	220	51	[+]
EXC	0.23 0.24	0.1850 0.2770	14:34 14:25 14:25 14:25	1500 871 6059 10000	0,2320 0,2260 0,2270 0,2280	1 3 5 3	10000 38629 14265 5050	0.2270 0.2260 0.2250 0.2230	0.2320 0.2340 0.2350 0.2360	15500 10000 26626 500	1 1 3 1
FABRITY	30,0000	15:36	1	30.80	-0.33 %	34	29.8000	30.0000	48	1	32	[+]
FAB	30.00 30.80	27.8000 33.8000	14:44 12:00 11:55 11:55	1 5 47 26	30,0000 30,0000 30,0000 30,0000	1 1 1 1	41 60 41 41	29.7000 29.6000 29.5000 29.4000	30.6000 30.7000 30.8000 30.9000	4 80 103 601	1 1 4 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	1000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.4200 0.5300 0.5700 1.0000	12579 1111 11459 42724	1 1 1 1
FARM51	15,3000	17:04	147	16.00	-4.38 %	253	15.3000	15.5000	20	34	537	[+]
F51	14.50 16.88	12.8000 19.2000	17:04 17:03 17:02 17:01	100 300 200 300	15,3000 15,3000 15,3000 15,3000	1 2 1 3	85 380 300 158	15.2400 15.2200 15.2000 15.0000	15.5800 15.6000 15.7000 15.7200	20 20 50 20	1 1 1 1
FASING	13,0000	11:15	15	13.00	0.00 %	155	12.7000	13.0000	581	0	0	[+]
FSG	13.00 13.00	11.7000 14.3000	17:00 17:00 16:49 16:49	1 12 328 170	13,0000 13,0000 12,7000 12,7000	2 2 2 2	367 316 705 166	12.6000 12.5000 12.4000 11.3000	13.2000 13.3000 13.4000 13.5000	293 559 963 3575	1 1 4 4
FEERUM	10,7000	11:19	271	10.80	-0.93 %	505	10.4500	10.7000	371	1	5	[+]
FEE	10.50 10.80	9.7200 11.8500	10:47 10:23 10:05 10:00	39 90 2 90	10,7000 10,7000 10,8000 10,5000	1 1 4 1	150 520 969 750	10.3500 10.3000 10.1000 10.0000	10.8000 10.9000 10.9500 11.0000	3976 108 250 16	3 1 1 1
FEMTECH	0,4500	15:00	1804	0.45	0.00 %	196	0.4500	0.4800	200	2	1	[+]
FEM	0.45 0.45	0.3600 0.5400	15:00 11:00 15:00 15:00	196 616 300 22	0,4500 0,4500 0,4500 0,5150	1 1 0 0	2002 10 0 0	0.3600 0.0500 0.0000 0.0000	0.4900 0.5200 0.5500 0.5800	3300 912 1910 1000	1 1 2 1
FERRO	36,4000	17:00	3	36.00	0.28 %	50	36.0000	36.4000	192	1	53	[+]
FRO	35.70 36.40	32.4000 39.6000	17:00 17:00 17:00 16:48	5 37 96 30	36,4000 36,4000 36,4000 36,3000	4 2 3 4	57 332 130 306	35.8000 35.7000 35.6000 35.5000	36.5000 36.6000 36.7000 36.8000	1348 639 250 160	5 2 4 2
FHDOM	4,8400	09:09	207	4.84	-3.20 %	45	4.5600	4.8400	1	0	1	[+]
FHD	4.84 4.84	3.8800 5.8000	16:27 16:07 09:02 09:00	50 196 34 150	5,0000 5,1500 5,4500 5,4500	1 1 1 1	221 200 116 10	4.5400 4.1200 4.1000 2.0000	4.8600 5.2000 5.5000 5.6000	207 196 1182 1030	1 1 2 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1429	0.3500	PKC	26398	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	10 30000 20000 25000	0.1000 0.0850 0.0800 0.0750	0.4100 0.4500 0.4920 0.5060	5000 1112 24 32	1 1 1 1
FINTECH	0,0820	17:00	500	0.08	2.50 %	23500	0.0770	0.0820	22500	121	9	[+]
FTH	0.07 0.08	0.0535 0.0985	17:00 17:00 16:01 13:41	11500 500 1000 4864	0,0820 0,0820 0,0820 0,0810	2 1 1 1	120000 20000 500 24000	0.0760 0.0740 0.0735 0.0730	0.0825 0.0835 0.0840 0.0845	5100 22000 30000 40000	2 1 1 1
FMG	100,0000	16:09	1	96.60	-0.50 %	39	96.2000	100.0000	5	0	3	[+]
FMG	96.20 100.00	87.0000 106.0000	15:50 15:50 15:50 15:30	7 1 1 1	96,2000 96,4000 96,4000 100,0000	1 1 1 1	7 4 100 7	93.4000 93.0000 92.0000 91.0000	100.5000 101.0000 101.5000 102.0000	14 4 18 40	1 1 1 2
FON	0,6500	12:48	300	0.00	0.00 %	9160	PKC	PKC	479	0	0	[+]
FON	0.00 0.00	0.5860 0.7140	12:30 12:27 12:15 12:03	17 32 1223 230	0,6500 0,6500 0,6500 0,6500	1 1 1 5	300 3000 200 10768	1.0000 0.7600 0.6800 0.6500	0.6000 0.6400 0.6500 0.6780	2000 3000 1477 2500	1 1 2 1
FOOTHILLS	0,3900	15:00	500	0.00	0.00 %	5000	0.4000	0.4400	200	0	0	[+]
FTL	0.00 0.00	0.3120 0.4680	11:00 11:00 11:00 11:00	200 730 30 30	0,4400 0,4300 0,4300 0,4300	1 1 1 1	500 500 500 500	0.3800 0.3300 0.3100 0.2900	0.4500 0.4700 0.4900 0.6000	200 200 200 200	1 1 1 1
FOREVEREN	4,3900	17:00	51	4.36	0.69 %	200	4.3100	4.3900	199	10	45	[+]
FOR	4.31 4.45	3.4900 5.2200	16:37 15:57 15:57 15:57	1 171 348 481	4,3900 4,3100 4,3200 4,3500	1 2 1 1	200 675 100 371	4.3000 4.2900 4.2700 4.2600	4.4000 4.4100 4.4200 4.4400	600 1400 955 2500	1 1 3 3
FORTE	29,8000	17:00	25	29.50	0.68 %	2	29.5000	29.8000	118	7	202	[+]
FTE	29.00 29.80	26.6000 32.4000	17:00 17:00 17:00 16:47	35 2 48 66	29,8000 29,8000 29,8000 29,8000	1 2 9 1	30 258 845 88	29.4000 29.3000 29.0000 28.9000	29.9000 30.5000 30.6000 30.9000	440 451 100 340	1 2 1 2
FORTWRO	42,6000	17:00	4	42.90	-3.18 %	15	41.6000	42.6000	46	0	16	[+]
FRW	41.30 42.90	34.4000 51.4000	15:34 15:34 15:34 15:34	15 10 10 10	41,5000 41,8000 41,9000 42,0000	1 4 1 1	15 157 10 9	41.4000 41.3000 41.1000 41.0000	42.7000 42.8000 42.9000 43.7000	77 145 100 15	1 1 1 1
FOTOVOLT	0,8900	16:36	723	0.88	8.54 %	500	0.8800	0.8850	250	11	9	[+]
FVE	0.83 0.89	0.7050 1.0500	16:36 16:35 16:30 16:29	200 500 450 4200	0,8300 0,8300 0,8850 0,8300	2 1 1 1	5100 300 300 200	0.8300 0.8250 0.8150 0.8050	0.8900 0.8950 0.9000 0.9100	14750 5715 1425 8300	2 3 3 2
GALVO	1,1000	16:02	485	0.00	0.00 %	2000	1.0400	1.1000	1715	0	0	[+]
GAL	0.00 0.00	0.8800 1.3200	15:10 09:47 16:06 15:40	325 1500 675 5000	1,0900 1,0000 1,0600 0,9850	2 1 2 1	5000 1050 2260 2500	1.0000 0.9800 0.9500 0.9450	1.1100 1.1400 1.1500 1.1700	1000 1000 200 590	1 1 1 1
GAMEDUST	0,0818	16:42	652	0.00	0.00 %	1000	0.0630	0.0800	5000	0	0	[+]
GDC	0.00 0.00	0.0574 0.1060	16:41 16:41 16:41 16:41	9348 509 2000 1491	0,0818 0,0818 0,0762 0,0758	1 1 2 2	1000 7000 25000 31000	0.0620 0.0610 0.0604 0.0602	0.0814 0.0816 0.0818 0.0828	101000 30000 8348 2000	2 1 1 1
GAMEOPS	18,1000	17:00	20	17.98	0.67 %	25	17.8000	18.1000	130	5	95	[+]
GOP	17.70 18.20	16.2000 19.7600	16:37 16:37 15:19 14:56	15 500 1 100	17,8000 17,8000 18,1600 18,1600	1 1 2 2	1 200 260 1040	17.6400 17.5400 17.5200 17.5000	18.1200 18.1400 18.1600 18.1800	50 483 449 50	1 1 2 1
GAMFACTOR	9,0000	17:00	580	9.28	-2.81 %	246	8.9400	9.0000	168	10	89	[+]
GIF	8.80 9.28	8.3600 10.2000	17:00 16:39 16:39 16:36	168 8 230 139	9,0000 9,1600 9,0000 9,0000	1 2 2 1	100 357 991 110	8.9000 8.8800 8.8400 8.8200	9.2200 9.2400 9.2800 9.3000	300 133 452 100	1 1 4 1
GAMIVO	14,4000	09:00	2	14.40	0.35 %	20	14.0500	14.4000	122	0	0	[+]
GMV	14.40 14.40	11.5500 17.2500	15:21 14:30 09:58 09:00	15 1 30 2	14,3500 14,2500 14,0500 14,0000	1 1 3 3	98 3 290 470	14.0000 13.9500 13.9000 13.8000	14.4500 14.5000 14.6000 14.6500	32 95 72 100	1 1 2 1
GENOMED	24,8000	17:00	5	0.00	0.00 %	54	24.8000	26.0000	10	0	0	[+]
GEN	0.00 0.00	19.9000 29.6000	12:50 12:00 12:00 11:54	16 200 158 200	24,6000 25,0000 27,0000 27,0000	1 2 1 1	2 13 10 5	24.4000 24.2000 23.8000 23.6000	26.2000 26.4000 27.0000 27.6000	5 5 10 5	1 1 1 1
GENOMTEC	7,3400	17:00	174	7.32	0.27 %	2410	7.3300	7.3400	191	18	132	[+]
GMT	7.14 7.34	6.5900 8.0500	17:00 16:48 16:33 16:33	499 50 50 50	7,3400 7,2300 7,2800 7,2800	1 1 1 1	834 5000 180 25	7.2100 7.1200 7.0900 7.0700	7.3500 7.3800 7.4000 7.4400	100 400 345 654	1 1 2 1
GENXONE	5,8000	16:44	17	6.00	-3.33 %	20	5.7200	5.8000	83	0	3	[+]
GX1	5.76 6.04	4.8000 7.2000	16:41 16:21 15:48 15:02	85 3 20 2	5,8600 5,8000 5,8600 6,0400	1 2 1 1	20 220 20 20	5.6600 5.6000 5.5600 5.5400	5.8600 6.0000 6.0200 6.0400	95 20 187 700	1 1 2 2
GEOTRANS	7,9000	17:00	95	8.02	-1.50 %	783	7.9000	8.0000	20	4	35	[+]
GTS	7.90 8.02	6.4200 9.6200	17:00 16:46 16:46 16:37	5 500 250 1	7,9000 7,9000 7,9200 8,0000	1 1 2 2	500 500 25 1300	7.8800 7.8600 7.8400 7.8200	8.0200 8.0400 8.0600 8.0800	98 25 3894 300	1 1 1 1
GETIN	0,6700	17:00	447	0.67	0.75 %	17554	0.6700	0.6770	8000	347	234	[+]
GTN	0.67 0.68	0.5990 0.7310	17:00 16:47 16:42 16:42	142 1 1864 4000	0,6700 0,6820 0,6650 0,6840	2 2 1 1	19000 7006 290 9000	0.6670 0.6650 0.6640 0.6620	0.6780 0.6820 0.6840 0.6850	45718 10000 103278 56619	2 1 1 3
GHYDROGEN	2,1800	11:59	1237	2.18	9.00 %	63	2.1800	2.2000	20	2	5	[+]
GHY	2.18 2.18	1.7500 2.6000	11:47 16:17 16:17 16:17	1200 38 495 20	2,1800 2,0000 2,0200 2,0400	2 1 1 1	1838 20 20 20	2.0000 1.9200 1.7000 1.6000	2.2800 2.3000 2.3200 2.3600	50 50 50 100	1 1 1 1
GIGROUP	1,6500	16:33	10	1.67	-2.08 %	10	1.6200	1.6500	230	4	7	[+]
GIG	1.60 1.67	1.5050 1.8350	16:33 16:26 16:26 16:26	10 620 945 100	1,6500 1,6000 1,6000 1,6000	1 1 1 1	10 100 100 200	1.6000 1.5800 1.5700 1.5500	1.6700 1.6850 1.6900 1.6950	478 247 407 686	2 1 2 3
GKSKAT	0,1400	12:35	13082	0.00	0.00 %	533	0.1500	0.1700	15000	0	0	[+]
GKS	0.00 0.00	0.1120 0.1680	12:31 12:24 12:05 11:45	6918 35582 7500 4305	0,1400 0,1400 0,1400 0,1400	2 1 0 0	13000 1000 0 0	0.1400 0.1300 0.0000 0.0000	0.1940 0.1970 0.1980 0.2000	9200 20000 33040 11932	1 1 1 2
GOBARTO	26,9000	14:36	1	26.90	-0.37 %	211	25.5000	26.9000	461	0	0	[+]
GOB	26.90 26.90	24.3000 29.5000	09:33 09:31 16:36 16:36	37 31 1 31	27,0000 25,9000 25,3000 25,3000	1 1 1 3	72 50 1 117	25.4000 24.8000 24.4000 24.0000	27.0000 27.2000 27.5000 27.6000	938 60 147 2	4 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.1500	33331	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1600 0.2000 0.2400 0.5500	50000 3261 18469 303	1 1 1 1
GOTFI	13,5000	11:00	5	0.00	0.00 %	0	0.0000	13.5000	95	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	11:00 11:00 11:00 11:21	1 100 1 1	16,8000 14,0000 16,9000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	5000	PKC	PKC	20747	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 2 1 1	500 8968 500 500	0.2540 0.2500 0.2420 0.2260	0.0100 0.2000 0.2200 0.2580	9999 2484 5000 7000	1 1 1 1
GPW	42,2000	17:04	77	41.75	0.60 %	4010	42.1500	42.2500	501	99	4 165	[+]
GPW	41.75 42.40	37.6000 45.9000	17:00 17:00 17:00 17:00	77 77 223 82	42,2000 42,2000 42,2000 42,2000	3 3 3 5	111 113 161 950	42.1000 42.0500 42.0000 41.9500	42.3000 42.3500 42.4000 42.4500	7 2051 520 84	2 2 7 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.2500	4000	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2800 0.4000 0.0000 0.0000	7964 5783 0 0	1 1 0 0
GREENX	1,9420	17:00	1820	1.94	0.10 %	1375	1.9420	1.9520	69	303	590	[+]
GRX	1.90 1.97	1.7460 2.1340	17:00 17:00 17:00 17:00	3180 65 5 64	1,9420 1,9420 1,9420 1,9420	3 1 2 2	1159 60 271 796	1.9410 1.9400 1.9390 1.9380	1.9530 1.9540 1.9550 1.9560	125 65 1000 1500	1 1 1 1
GREMPCO	1,1500	10:10	66	1.14	0.88 %	5200	1.0700	1.1400	200	0	0	[+]
GRM	1.14 1.15	0.9150 1.3600	10:10 16:43 16:32 16:28	294 69 2331 1027	1,1400 1,1400 1,0900 1,1000	1 1 2 1	5000 5555 1100 200	1.0600 1.0200 1.0100 1.0000	1.1500 1.1700 1.1800 1.1900	3824 3000 50 5021	1 1 1 1
GRENEVIA	2,2550	16:44	2020	2.26	0.22 %	1223	2.2400	2.2550	6000	278	628	[+]
GEA	2.24 2.30	2.0300 2.4800	16:39 16:39 16:39 16:39	931 20 500 1716	2,2500 2,2500 2,2550 2,2550	3 10 3 5	6452 17488 3849 6040	2.2350 2.2300 2.2250 2.2200	2.2600 2.2700 2.2750 2.2800	32035 4261 9088 10170	3 3 3 2
GRODNO	11,0000	17:00	32	10.90	0.92 %	78	11.0000	11.0200	2	19	215	[+]
GRN	10.74 11.38	9.8100 11.9800	16:43 16:39 16:37 16:01	5 47 120 1	10,9800 10,9800 10,9400 10,9200	2 1 2 2	348 200 465 1580	10.9800 10.9400 10.9000 10.8800	11.0400 11.1600 11.2800 11.3000	100 19 1525 5602	1 1 4 4
GRUPAAZOTY	22,1800	17:00	30	22.02	0.73 %	60	22.0600	22.1800	500	86	1 900	[+]
ATT	22.00 22.44	19.8200 24.2200	17:00 17:00 17:00 17:00	223 2 2 1012	22,1800 22,1800 22,1800 22,1800	1 3 5 4	60 261 1053 29	22.0400 22.0200 22.0000 21.9800	22.2400 22.2800 22.3000 22.3200	5 304 24 456	2 4 3 1
GRUPAMZ	0,4300	17:00	150	0.43	-0.46 %	50	0.4020	0.4300	5528	3	1	[+]
GMZ	0.39 0.43	0.3440 0.5160	17:00 17:00 17:00 16:49	136 60 351 849	0,4300 0,4300 0,4300 0,4230	2 2 1 1	3136 2000 50 50	0.3890 0.3880 0.3820 0.3750	0.4380 0.4500 0.4560 0.4600	870 1700 346 5380	1 1 1 2
GRUPAREC	73,0000	17:00	1	72.00	1.39 %	10	70.0000	73.5000	52	0	3	[+]
GRC	70.50 73.00	58.0000 86.0000	17:00 17:00 17:00 17:00	1 1 6 20	73,0000 73,0000 73,0000 73,0000	1 1 1 2	2 8 2 62	68.0000 67.5000 66.5000 66.0000	74.0000 74.5000 75.0000 76.5000	203 79 2828 69	3 1 2 1
GTC	4,0000	17:00	95	3.97	0.00 %	100	3.9700	4.0000	378	1	4	[+]
GTC	3.97 4.00	3.5800 4.3600	17:00 14:15 14:15 09:57	2 97 3 233	4,0000 4,0000 3,9900 3,9700	1 2 1 1	500 662 500 1000	3.9600 3.9500 3.9300 3.9200	4.0400 4.0500 4.0600 4.0700	330 3 5 147	3 1 1 2
HANDLOWY	107,0000	17:00	2	105.80	0.38 %	5	106.8000	107.0000	1212	24	2 565	[+]
BHW	105.80 107.40	95.3000 116.2000	17:00 17:00 17:00 17:00	1 2 24 11	107,0000 107,0000 107,0000 107,0000	3 4 6 8	14 436 297 1586	106.6000 106.4000 106.2000 106.0000	107.2000 107.4000 107.6000 107.8000	172 370 794 535	3 4 9 5
HARPER	4,6500	16:21	10	4.69	0.87 %	10	4.6000	4.6500	990	0	0	[+]
HRP	4.52 4.69	4.2250 5.1500	15:45 15:45 15:45 15:45	5 5 5 5	4,6850 4,5200 4,6000 4,6000	1 1 3 1	5 800 473 1	4.5200 4.5100 4.5000 4.4550	4.6850 4.6900 4.7000 4.7250	95 209 698 220	1 1 1 1
HELIO	20,2000	15:44	50	20.20	0.00 %	8	20.0000	20.4000	10	0	1	[+]
HEL	20.20 20.20	18.2000 22.2000	15:44 09:59 09:10 16:48	6 7 2 115	20,2000 20,2000 20,2000 20,2000	2 1 1 1	142 1 100 200	19.9000 19.7000 19.5000 19.1000	20.8000 21.2000 21.6000 22.0000	349 164 100 22	2 1 1 1
HEMP	0,3480	17:03	1809	0.34	1.46 %	14418	0.3440	0.3480	3191	201	69	[+]
HMP	0.34 0.35	0.2700 0.4050	17:03 17:00 17:00 17:00	3191 3379 14418 2203	0,3480 0,3480 0,3480 0,3480	1 2 1 1	900 1800 3202 800	0.3430 0.3420 0.3410 0.3405	0.3485 0.3490 0.3495 0.3500	9500 13705 500 123000	1 1 1 3
HERCULES	0,9480	17:00	1	0.95	0.00 %	253	0.9340	0.9480	15997	3	3	[+]
HRS	0.93 0.96	0.8580 1.0450	16:14 16:08 16:08 16:08	2 124 950 50	0,9460 0,9320 0,9320 0,9320	2 2 1 1	2076 3364 10188 2000	0.9320 0.9300 0.9260 0.9220	0.9600 0.9720 0.9740 0.9760	7820 1798 1700 2500	2 1 1 1
HILANDER	2,4200	17:00	100	2.54	-4.72 %	258	2.4100	2.4200	1632	14	33	[+]
HER	2.40 2.54	2.0400 3.0400	16:49 16:47 16:45 15:23	5 20 982 18	2,4300 2,4300 2,4100 2,4300	1 1 2 2	2000 350 3430 737	2.4000 2.3800 2.3600 2.3500	2.4300 2.4400 2.5000 2.5400	276 1571 233 969	1 1 2 1
HIPOWERSA	0,6420	16:31	10	0.63	0.00 %	50259	0.6000	0.6420	3000	8	5	[+]
HPE	0.54 0.64	0.5020 0.7500	15:13 14:51 14:00 14:00	171 10 9 20	0,6000 0,6420 0,6000 0,6120	1 1 3 1	18 20 2036 3500	0.5860 0.5680 0.5560 0.5540	0.6500 0.6780 0.6820 0.6860	1800 20 20 949	1 1 1 2
HIPROMINE	223,0000	15:26	3	223.00	0.00 %	9	214.0000	223.0000	3	0	14	[+]
HPM	212.00 224.00	178.5000 267.0000	15:26 14:30 14:30 14:30	2 1 5 1	222,0000 212,0000 215,0000 215,0000	1 1 1 1	10 60 15 5	212.0000 210.0000 208.0000 207.0000	224.0000 225.0000 226.0000 227.0000	48 27 3 2	1 1 2 1
HORTICO	8,0500	16:31	143	7.80	1.26 %	814	7.9500	8.0500	1222	3	26	[+]
HOR	7.80 8.10	6.2500 9.3500	16:27 16:25 16:20 16:20	45 261 3 145	8,0500 8,0500 8,1000 8,1000	2 1 3 1	772 717 764 900	7.9000 7.8500 7.8000 7.7500	8.1000 8.1500 8.2000 8.2500	39 1373 525 1596	1 3 2 2
Hub.Tech	0,3020	17:00	3	0.30	2.20 %	34	0.3015	0.3020	1786	132	40	[+]
HUB	0.30 0.30	0.2370 0.3550	16:43 16:30 16:30 16:28	1 2210 2000 15000	0,3020 0,3000 0,3005 0,3000	1 2 1 2	3500 7500 2400 3800	0.2995 0.2990 0.2970 0.2965	0.3025 0.3045 0.3055 0.3060	1008 900 61 1400	2 1 1 1
HURTIMEX	0,1350	10:08	1000	0.14	-6.25 %	5500	0.1350	0.1450	9104	1	0	[+]
HRT	0.14 0.14	0.1080 0.1620	11:06 17:00 09:56 09:56	7613 1 1500 6645	0,1440 0,1450 0,1380 0,1380	1 1 1 1	4999 5881 10126 8000	0.1310 0.1300 0.1290 0.1230	0.1490 0.1500 0.1650 0.1660	14300 14993 2771 19999	1 2 1 2
HUUUGE	18,1200	17:00	7	18.02	-0.22 %	150	17.9800	18.1200	799	20	367	[+]
HUG	17.90 18.16	16.2200 19.8200	17:00 17:00 17:00 17:00	75 25 17 3	18,1200 18,1200 18,1200 18,1200	4 6 2 2	733 1275 10 5000	17.9200 17.9000 17.8800 17.8600	18.1400 18.1600 18.1800 18.2000	403 348 80 833	3 2 1 3
HYDRAPRES	0,4400	12:30	30	0.44	0.00 %	140	0.4400	0.4460	100	0	0	[+]
HPS	0.44 0.44	0.3520 0.5250	10:32 13:07 10:37 10:26	30 100 50 50	0,4400 0,4400 0,4400 0,4400	1 1 1 1	100 50 100 250	0.4300 0.4240 0.4100 0.4000	0.4560 0.4580 0.4700 0.4780	300 100 200 1800	1 1 1 1
HYDROTOR	21,9000	16:45	22	22.40	-2.23 %	69	21.8000	22.4000	360	1	14	[+]
HDR	21.80 22.40	20.2000 24.6000	16:45 16:43 16:41 16:40	22 23 23 23	22,3000 21,9000 22,3000 22,2000	1 2 1 1	357 392 17 87	21.7000 21.6000 21.5000 21.4000	22.9000 23.2000 23.4000 23.5000	350 49 500 70	2 1 1 1
HYENERGY	2,8000	15:15	266	0.00	0.00 %	110	PKC	PKC	241	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	1 4 1 1	50 148 500 5	2.8000 2.7900 2.7000 2.5700	2.6000 2.7800 2.8000 2.8400	390 38 564 130	1 1 4 1
IBCPOLSKA	1,4500	12:31	650	0.00	0.00 %	20	1.4500	1.5200	20	0	0	[+]
IBC	0.00 0.00	1.1600 1.7400	12:31 09:41 13:50 13:50	50 25 21 100	1,4600 1,4500 1,4500 1,4500	2 1 1 1	130 50 50 100	1.4000 1.3600 1.3300 1.3200	1.5300 1.5400 1.5500 1.5800	218 1182 50 50	1 2 1 1
IBSM	77,4000	16:40	2	77.20	0.00 %	2	75.2000	77.4000	21	0	1	[+]
IBS	77.20 77.40	69.6000 84.8000	16:40 15:46 15:46 15:46	5 1 1 1	77,4000 77,4000 77,4000 77,4000	2 2 1 1	2 2 5 105	75.0000 74.4000 74.2000 74.0000	77.6000 78.0000 79.0000 80.0000	100 53 8 50	1 1 1 1
ICECODE	0,1650	14:40	1025	0.17	-10.33 %	7065	0.1670	0.1760	3950	46	8	[+]
ICG	0.17 0.17	0.1380 0.2060	14:40 14:40 14:40 14:39	1484 1000 1074 417	0,1650 0,1700 0,1700 0,1720	1 2 1 1	12000 16475 2000 12000	0.1660 0.1650 0.1620 0.1610	0.1770 0.1780 0.1850 0.1880	10000 8000 8000 15950	1 1 1 2
ICPD	1,6600	13:05	10	0.00	0.00 %	20	1.5600	1.6600	71	0	0	[+]
ICD	0.00 0.00	1.3300 1.9900	13:05 12:38 12:38 12:38	19 100 100 90	1,6600 1,6000 1,5600 1,5000	1 1 1 1	20 20 20 20	1.5000 1.4500 1.4000 1.3500	1.7000 1.7400 1.7600 1.8000	100 619 100 100	1 1 1 1
IDH	1,4100	15:00	1	1.41	9.30 %	834	1.2900	1.4100	19	0	0	[+]
IDH	1.41 1.41	1.1300 1.6900	15:00 15:00 15:00 15:00	166 383 150 1	1,2900 1,2900 1,2900 1,2900	1 1 1 1	1510 100 590 2000	1.2700 1.2000 1.1200 1.1100	1.4200 1.4500 1.4800 1.4900	360 18 20 20	1 1 1 1
IDMSAPL	0,6100	15:39	30	0.61	0.00 %	2886	0.6100	0.6400	4150	0	0	[+]
IDM	0.61 0.61	0.5500 0.6700	11:57 09:08 17:00 17:00	11 1 2 16	0,6100 0,6100 0,6100 0,6100	1 2 2 1	983 19000 12257 1547	0.6050 0.6000 0.5700 0.5550	0.6500 0.6700 0.6800 0.6900	12000 1500 750 1869	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	3471	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5000 4.7800 4.8400 5.0000	180 1326 211 1091	1 1 1 1
IFIRMA	22,5000	16:45	93	22.10	3.21 %	2901	22.5000	22.6000	1	4	85	[+]
IFI	21.80 22.80	19.9000 24.3000	16:21 16:17 16:04 16:04	50 2 10 10	22,5000 22,6000 22,5000 22,5000	1 1 2 2	1 1 86 71	22.4000 22.3000 22.2000 22.1000	22.8000 22.9000 23.0000 23.2000	306 452 4037 26	3 4 7 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6844	PKC	PKC	2277	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 1	3592 50 3267 1000	0.4300 0.4200 0.3930 0.3500	0.3900 1.0000 1.0100 1.4500	7946 1389 505 355	1 2 1 1
IGORIA	0,2390	12:33	2500	0.24	3.91 %	1400	0.2320	0.2360	2800	13	3	[+]
IGT	0.23 0.24	0.1890 0.2830	12:33 12:33 12:33 12:33	300 1400 400 400	0,2390 0,2380 0,2370 0,2360	2 2 1 1	3400 7226 800 1000	0.2310 0.2300 0.2250 0.2240	0.2370 0.2380 0.2410 0.2420	5500 5000 100 1407	1 1 1 1
IIAAV	69,0000	15:32	3	0.00	0.00 %	0	0.0000	83.0000	34	0	0	[+]
IIA	0.00 0.00	62.1000 75.9000	09:03 13:49 09:34 09:28	3 40 8 2	70,0000 68,1000 67,2000 67,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	140.0000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
IMAGEPWR	4,2600	15:36	200	5.05	-6.17 %	535	4.2600	4.4600	460	1	5	[+]
IPW	4.26 5.05	4.0400 6.0500	10:44 10:29 09:00 14:03	460 400 2 400	4,3800 4,3400 5,0500 4,5400	1 1 1 1	140 100 199 357	4.0400 4.0000 3.6200 3.6000	5.0500 5.1500 5.2000 5.3000	533 481 460 460	5 2 1 1
IMCOMPANY	31,0000	17:01	110	25.60	21.09 %	49	30.7000	31.2000	1100	102	2 977	[+]
IMC	25.50 31.00	27.9000 33.9000	17:01 17:01 17:01 17:01	20 100 100 300	31,0000 31,0000 31,0000 31,0000	2 1 1 1	122 50 400 119	30.0000 29.7000 29.1000 29.0000	31.3000 31.4000 31.5000 31.8000	1 250 113 919	1 2 1 2
IMMGAMES	2,3200	14:04	140	0.00	0.00 %	350	1.8700	2.3000	6541	0	0	[+]
IMG	0.00 0.00	1.8600 2.7800	14:16 14:28 13:56 13:56	430 100 459 181	2,3400 2,5000 2,1800 2,1000	1 1 0 0	1600 5 0 0	1.8600 1.0000 0.0000 0.0000	2.3200 2.5000 2.6400 2.8000	504 400 598 344	1 1 1 1
IMMOBILE	2,2500	17:00	1	2.44	-6.25 %	1526	2.2500	2.3200	1197	47	109	[+]
GKI	2.22 2.45	2.2000 2.6800	16:49 16:45 16:25 16:25	500 200 200 200	2,3200 2,3200 2,3100 2,2900	2 2 1 5	2699 1850 270 9228	2.2400 2.2300 2.2200 2.2100	2.3700 2.3900 2.4000 2.4200	147 1500 1303 9632	1 1 3 1
IMS	3,8300	16:48	5	3.87	-1.03 %	22	3.8100	3.8300	1940	13	51	[+]
IMS	3.75 3.87	3.4900 4.2500	16:47 16:40 16:37 16:04	50 200 5 850	3,8300 3,8100 3,8300 3,8400	2 2 1 5	1065 210 400 1747	3.8000 3.7700 3.7600 3.7500	3.8500 3.8700 3.8800 3.9000	1993 424 74 123	1 2 3 3
INC SA	2,4700	17:00	1	2.48	0.82 %	535	2.4300	2.4700	745	8	19	[+]
INC	2.41 2.49	2.2400 2.7200	16:36 13:01 13:01 12:54	1000 1 549 495	2,4200 2,4900 2,4800 2,4800	1 1 1 1	2000 3300 1000 5000	2.4200 2.4100 2.4000 2.3400	2.4800 2.4900 2.5000 2.5100	20 566 211 3100	1 2 3 1
INCUVO	0,8760	16:33	100	0.89	-2.23 %	1150	0.8540	0.8740	2377	23	20	[+]
IVO	0.85 0.89	0.7120 1.0650	16:18 16:18 16:18 16:18	1165 400 50 50	0,8520 0,8520 0,8540 0,8540	1 2 1 2	335 1479 2000 2200	0.8520 0.8500 0.8420 0.8400	0.8780 0.8800 0.8840 0.8860	700 3050 400 700	1 2 1 1
INFRA	5,8200	16:46	11	5.78	8.99 %	40	5.7400	5.8400	348	0	2	[+]
IFA	5.74 5.82	4.6300 6.9200	16:46 16:46 16:46 16:46	10 46 20 35	5,8200 5,8200 5,8000 5,7800	1 1 1 1	67 10 110 1250	5.4200 5.4000 5.3800 5.3400	5.8600 5.9200 5.9400 5.9600	305 754 751 12022	1 2 1 1
INGBSK	292,0000	17:00	2	292.50	-0.17 %	391	292.0000	293.5000	5	6	1 824	[+]
ING	292.00 297.00	263.5000 321.5000	17:00 17:00 17:00 17:00	3 3 31 4	292,0000 292,0000 292,0000 292,0000	4 9 10 16	32 139 80 831	291.5000 291.0000 290.5000 290.0000	294.0000 294.5000 295.0000 295.5000	3 5 7 5	1 2 2 2
INPRO	6,4000	11:48	2	6.20	0.00 %	1509	6.2500	6.4000	3184	0	0	[+]
INP	6.20 6.40	5.6000 6.8000	09:10 13:40 09:03 10:00	10 4 2 5	6,2000 6,4000 6,4000 6,4000	4 2 1 1	10524 300 542 500	6.2000 6.1500 6.1000 6.0500	7.0000 7.0500 7.1000 7.1500	1235 300 3 200	2 1 1 1
INSTALKRK	39,4000	17:00	1	39.20	0.51 %	50	39.1000	39.4000	276	0	1	[+]
INK	39.00 39.40	35.3000 43.1000	17:00 17:00 15:34 11:13	3 20 1 4	39,4000 39,4000 39,2000 39,2000	1 2 2 1	26 41 59 76	39.0000 38.8000 38.6000 38.5000	39.5000 39.6000 39.7000 39.8000	267 1 27 191	2 1 1 1
INTERBUD	1,8000	17:00	4	1.75	0.00 %	360	1.7150	1.8000	605	9	16	[+]
ITB	1.73 1.80	1.5750 1.9250	17:00 17:00 16:45 16:44	10 716 10 10	1,8000 1,8000 1,7300 1,7350	1 5 2 1	500 8024 68 28	1.7100 1.7000 1.6950 1.6900	1.8050 1.8500 1.8550 1.8600	1000 500 1191 1646	1 1 1 2
INTERCARS	593,0000	17:00	2	602.00	-1.82 %	90	593.0000	599.0000	15	4	2 289	[+]
CAR	590.00 606.00	542.0000 662.0000	17:00 17:00 17:00 17:00	17 4 11 3	593,0000 593,0000 593,0000 593,0000	1 2 2 1	44 23 4 20	592.0000 591.0000 590.0000 589.0000	602.0000 606.0000 607.0000 609.0000	30 12 100 11	1 2 1 3
INTERIAPL	8,0000	16:41	50	7.95	0.63 %	190	7.8500	8.0000	554	1	7	[+]
INT	7.75 8.00	6.4000 9.5000	15:08 12:38 12:38 12:38	58 10 10 10	7,8000 7,8000 7,8000 7,8000	1 1 1 4	72 252 661 385	7.8000 7.6500 7.6000 7.5000	8.0500 8.1500 8.3000 8.4500	300 28 26 250	1 1 2 1
INTERSPPL	0,4310	17:00	875	0.49	-15.16 %	6825	0.4310	0.4400	43999	918	414	[+]
IPO	0.43 0.51	0.3950 0.4810	17:00 17:00 17:00 17:00	100 3002 1279 719	0,4310 0,4310 0,4310 0,4310	1 2 1 1	20000 3027 27 27	0.4300 0.4290 0.4280 0.4270	0.4560 0.4590 0.4650 0.4680	4090 2200 45000 17500	1 1 1 1
INTM	0,0600	15:00	1000	0.00	0.00 %	19900	0.0425	0.0595	500	0	0	[+]
IMR	0.00 0.00	0.0420 0.0780	15:00 15:00 11:00 11:00	2100 900 7726 2274	0,0600 0,0600 0,0605 0,0605	1 1 1 1	36000 50000 500 90000	0.0420 0.0320 0.0250 0.0220	0.0600 0.0605 0.0700 0.0760	16900 10049 2209 39948	1 1 1 2
INTROL	8,7800	16:43	17	8.90	-0.23 %	33	8.7800	8.9000	5	1	11	[+]
INL	8.78 8.92	8.0200 9.7800	16:43 16:43 16:43 16:43	5 131 103 40	8,7800 8,8000 8,8000 8,8000	3 3 1 5	137 569 224 1291	8.7600 8.7400 8.7200 8.7000	8.9200 8.9600 8.9800 9.0000	39 129 704 2871	1 1 3 4
INTWORKS	1,5900	16:37	100	1.48	16.06 %	100	1.4500	1.5500	400	3	5	[+]
IWS	1.34 1.73	1.1900 1.7700	13:57 13:56 13:56 13:55	100 30 135 100	1,7300 1,7200 1,6900 1,6600	1 1 2 1	100 1000 950 100	1.4300 1.4100 1.4000 1.3700	1.6000 1.6900 1.7000 1.7100	250 170 369 176	1 1 1 1
INVENTION	0,1890	16:26	55	0.18	2.49 %	193	0.1850	0.1888	1987	98	18	[+]
INM	0.18 0.19	0.1472 0.2205	16:25 16:25 16:24 16:08	7 193 1 193	0,1892 0,1888 0,1886 0,1846	1 1 1 1	7000 13045 17950 99889	0.1846 0.1844 0.1842 0.1840	0.1890 0.1896 0.1898 0.1900	59868 10143 7000 105654	2 1 1 1
INVESTEKO	2,8400	15:33	2	2.70	-1.39 %	375	2.2800	2.8200	470	6	15	[+]
IVE	2.28 2.84	2.1600 3.2400	15:33 15:03 15:03 15:02	328 1 301 500	2,5800 2,5800 2,3000 2,3000	2 1 1 1	1067 237 300 5000	2.2600 2.2400 2.2200 2.2000	2.8400 2.8600 2.9000 2.9400	498 400 500 632	1 1 1 1
IPOPEMA	3,1600	16:43	142	2.99	5.69 %	324	2.9600	3.1600	4609	7	22	[+]
IPE	2.95 3.16	2.7000 3.2800	16:43 16:43 16:43 16:43	100 142 440 639	3,1500 3,1500 3,1400 3,1000	1 1 1 2	661 700 500 1000	2.9500 2.9400 2.9100 2.9000	3.1700 3.1800 3.1900 3.2000	152 430 53 1	2 1 2 1
IZOLACJA	3,7300	17:00	2	3.73	3.32 %	135	3.6600	3.7300	328	2	7	[+]
IZO	3.60 3.73	3.3600 4.1000	15:06 15:06 15:06 15:06	166 12 169 500	3,6000 3,6000 3,6000 3,6100	1 1 1 1	194 491 5 413	3.6000 3.5800 3.4800 3.3900	3.8000 3.8500 3.9000 3.9500	994 4298 1000 334	1 4 1 1
IZOSTAL	2,7200	16:40	600	2.72	-0.73 %	4920	2.7100	2.7400	710	7	20	[+]
IZS	2.70 2.75	2.4500 2.9900	14:46 14:46 14:46 14:46	223 100 77 200	2,7500 2,7500 2,7500 2,7400	2 2 1 2	1013 405 300 625	2.7000 2.6900 2.6800 2.6700	2.7500 2.7600 2.7700 2.7800	3177 900 1150 1217	3 1 3 5
JRCGROUP	0,1345	16:36	2000	0.13	0.37 %	366347	0.1300	0.1345	15799	37	5	[+]
JRC	0.13 0.13	0.1075 0.1605	16:06 15:52 15:52 15:44	3200 1 11 700	0,1300 0,1345 0,1340 0,1340	1 1 1 1	5000 25200 49996 18604	0.1170 0.1120 0.1115 0.1075	0.1380 0.1390 0.1395 0.1400	40000 19900 26153 50000	1 1 3 2
JRHOLDING	6,8600	15:23	100	6.78	1.18 %	212	6.6800	6.8400	268	1	6	[+]
JRH	6.68 6.86	6.1200 7.4400	14:53 13:08 13:07 11:43	400 30 122 300	6,6800 6,8200 6,7800 6,7800	1 2 1 2	200 445 50 4000	6.6200 6.6000 6.5400 6.5000	6.8600 6.9200 6.9400 6.9600	203 227 370 370	1 1 1 1
JSW	25,6000	17:02	10	25.25	0.87 %	1	25.4800	25.6000	14290	239	6 114	[+]
JSW	25.25 25.88	22.7300 27.7700	17:01 17:00 17:00 17:00	1242 100 195 110	25,6000 25,6000 25,6000 25,6000	1 1 1 6	500 33 1 2452	25.4100 25.4000 25.3900 25.3800	25.6200 25.6300 25.6400 25.6500	140 23 1251 626	1 3 2 5
JUJUBEE	1,6150	16:23	7	1.61	-0.31 %	398	1.5500	1.6000	1000	6	9	[+]
JJB	1.51 1.62	1.2850 1.9250	16:16 15:35 15:35 15:27	7 7 7 348	1,5500 1,6150 1,5500 1,5500	1 2 1 3	329 410 1519 750	1.5200 1.5150 1.5100 1.5050	1.6150 1.6200 1.6350 1.6450	245 2155 200 100	1 2 1 1
JWWINVEST	3,1100	16:48	168	3.10	1.30 %	200	3.1000	3.1600	340	3	8	[+]
JWW	3.10 3.16	2.7900 3.4100	16:47 14:37 14:36 14:36	157 659 90 100	3,1500 3,1600 3,1600 3,1600	1 1 1 1	415 110 100 100	3.0900 3.0800 3.0700 3.0600	3.1700 3.1800 3.1900 3.2000	418 20 20 613	2 1 1 3
KANCELWEC	2,9800	13:07	52	2.90	0.68 %	363	2.7600	2.9800	848	1	3	[+]
KPI	2.90 2.98	2.3200 3.4800	13:07 10:40 09:34 09:34	448 600 3794 20	2,9000 2,9000 2,9600 2,9600	1 1 1 1	500 615 299 1200	2.4200 2.4000 2.0800 2.0600	3.0000 3.0400 3.0800 3.1800	467 652 700 761	1 1 1 1
KBJ	23,0000	16:26	1	23.00	0.00 %	3	22.6000	23.2000	90	0	0	[+]
KBJ	23.00 23.00	18.4000 27.6000	09:00 15:13 15:13 15:13	1 1 82 3	23,0000 23,0000 22,2000 22,4000	3 1 1 1	277 95 35 45	22.4000 22.2000 22.0000 21.8000	24.0000 24.2000 24.6000 25.2000	2 200 249 234	1 1 1 1
KCI	0,9080	16:17	2	0.91	-0.66 %	2000	0.8760	0.8980	4996	111	98	[+]
KCI	0.86 0.93	0.8240 1.0050	15:56 15:51 15:51 15:51	2 10000 3000 3000	0,9000 0,8700 0,8700 0,8720	2 2 1 1	3200 5045 5000 5000	0.8740 0.8700 0.8640 0.8600	0.9100 0.9120 0.9200 0.9220	3000 5000 5100 5000	1 1 2 1
KERNEL	22,6500	17:02	166	20.80	14.39 %	15000	23.0000	22.7000	700	540	12 179	[+]
KER	20.20 25.10	20.6000 25.1000	17:02 17:02 17:01 17:01	2000 33 22 40	22,6500 22,6500 22,6500 22,6500	2 1 1 3	20622 200 50 3676	22.6500 22.5000 22.4500 22.4000	22.8000 22.9000 22.9500 23.0000	1495 3990 500 1666	4 2 1 6
KETY	818,5000	17:00	2	828.00	0.92 %	50	818.5000	819.0000	13	16	13 212	[+]
KTY	812.50 828.00	745.5000 910.5000	17:00 17:00 17:00 17:00	2 7 41 36	818,5000 818,5000 818,5000 818,5000	1 1 3 6	24 13 26 91	818.0000 817.5000 817.0000 816.5000	819.5000 820.0000 820.5000 821.0000	129 25 21 16	2 2 2 2
KGHM	137,7500	17:03	15	138.40	-0.93 %	37639	137.7500	138.0000	4497	1 371	189 803	[+]
KGH	137.75 140.20	124.6000 152.2000	17:01 17:00 17:00 17:00	2306 338 2763 1378	137,7500 137,7500 137,7500 137,7500	3 1 3 3	454 10 734 2036	137.7000 137.6500 137.6000 137.5500	138.2500 138.5500 138.7500 138.8000	4479 10867 2666 8402	1 3 2 2
KGL	14,0000	09:10	1	14.00	0.00 %	30	13.8000	14.0000	695	0	0	[+]
KGL	14.00 14.00	12.6000 15.4000	17:02 11:42 16:47 16:25	120 1 1 270	14,0000 14,0000 14,0000 13,5000	1 3 1 1	200 2323 1000 300	13.6000 13.5000 13.4000 12.9000	14.1000 14.2000 14.4000 14.5000	505 500 554 730	2 1 3 1
KINOPOL	19,4000	17:00	2	19.40	0.00 %	451	19.3000	19.4000	510	4	73	[+]
KPL	19.20 19.40	17.5000 21.3000	16:48 16:48 16:47 16:47	3 85 134 50	19,4000 19,4000 19,4000 19,4000	2 4 4 4	150 703 1225 309	19.2500 19.2000 19.1500 19.1000	19.4500 19.5000 19.6000 19.6500	455 1583 1106 250	3 2 3 1
KLABATER	0,4500	17:00	4	0.46	-2.81 %	394	0.4500	0.4600	7370	0	0	[+]
KBT	0.45 0.46	0.3700 0.5540	13:33 13:30 12:30 17:00	4 1 1 200	0,4610 0,4490 0,4620 0,4630	1 2 1 1	199 700 500 1206	0.4490 0.4480 0.4310 0.4300	0.4610 0.4620 0.4630 0.4640	996 899 3490 700	1 1 2 1
KLEPSYDRA	7,5800	16:38	13	7.48	0.00 %	1040	7.5600	7.5800	3528	5	38	[+]
KLE	7.48 7.62	6.0000 8.9600	16:36 16:29 15:57 15:07	75 2000 20 30	7,5800 7,5800 7,5600 7,5800	1 1 3 1	20 1000 641 1	7.5200 7.5000 7.4800 7.4600	7.6000 7.6200 7.6800 7.7600	96 4153 60 81	2 2 2 3
KLON	1,6000	09:30	10	0.00	0.00 %	50	1.4900	1.5500	1000	0	0	[+]
KLN	0.00 0.00	1.2800 1.9200	10:12 09:22 09:41 09:00	7 15 15 25	1,6000 1,6000 1,6000 1,6000	1 1 1 1	50 50 100 50	1.4400 1.4200 1.3500 1.3000	1.6000 1.6500 1.6800 1.6900	5708 2000 50 2668	2 1 1 2
KOGENERA	50,1000	17:00	30	51.00	-1.57 %	113	50.1000	50.9000	23	4	203	[+]
KGN	50.00 51.20	45.9000 56.1000	17:00 17:00 17:00 17:00	7 50 5 3	50,1000 50,1000 50,1000 50,1000	5 2 2 1	300 293 30 100	50.0000 49.8500 49.8000 49.7500	51.0000 51.2000 51.3000 51.8000	20 48 48 20	1 1 1 1
KOMPAP	26,0000	16:02	28	25.20	1.56 %	80	25.0000	25.8000	40	1	21	[+]
KMP	25.00 26.00	22.8000 27.6000	16:02 16:00 16:00 13:10	22 33 67 100	25,8000 25,8000 25,6000 25,0000	1 1 1 1	75 208 39 400	24.0000 23.0000 22.8000 22.0000	26.0000 26.2000 26.6000 27.0000	672 322 700 300	2 1 2 1
KOMPUTRON	4,8900	15:17	121	4.89	0.00 %	189	4.8900	4.9000	2029	2	8	[+]
KOM	4.85 4.89	4.4050 5.3700	14:34 14:34 14:34 14:00	3 3 6 100	4,8900 4,8900 4,8900 4,8900	1 1 2 2	4 4 1050 10	4.8250 4.8200 4.8100 4.7900	4.9250 4.9400 4.9500 4.9600	130 1000 1000 1000	1 1 1 1
KOOL2PLAY	1,2400	15:23	1300	1.15	5.98 %	111	1.2000	1.2400	300	11	13	[+]
K2P	1.15 1.24	0.9200 1.3800	14:55 14:51 14:01 14:01	5000 930 500 302	1,2000 1,2000 1,2000 1,2000	1 1 1 1	200 400 6000 200	1.1600 1.1000 1.0000 0.9700	1.2500 1.3000 1.3700 1.3800	1100 100 2500 2500	1 1 1 1
KORBANK	6,5000	16:49	970	6.85	-2.99 %	30	6.5000	6.6000	25	4	27	[+]
KOR	6.50 7.00	5.5000 8.2000	16:49 16:49 16:49 16:49	155 200 25 100	6,5500 6,5500 6,5500 6,5500	1 2 1 1	35 525 125 159	6.4500 6.4000 6.3500 6.3000	6.7000 6.7500 6.8000 6.8500	889 2 2 2	1 1 1 1
KPPD	32,2000	16:46	3	0.00	0.00 %	23	31.2000	32.2000	82	0	0	[+]
KPD	0.00 0.00	29.0000 35.4000	09:17 09:00 09:07 09:07	111 1 5 13	32,2000 32,2000 33,0000 32,4000	1 1 1 1	246 22 14 25	31.0000 30.2000 30.0000 29.4000	32.4000 33.2000 33.4000 34.8000	235 3 60 45	1 1 1 1
KRAKCHEM	1,2300	17:01	1158	1.28	-3.91 %	30581	1.2300	1.2500	2869	555	720	[+]
KCH	1.20 1.43	1.1600 1.4000	17:01 17:01 17:01 17:00	3394 448 1000 1052	1,2300 1,2300 1,2300 1,2300	11 8 15 6	19451 4981 45217 1722	1.2200 1.2100 1.2000 1.1900	1.2600 1.2700 1.2800 1.2900	12 4342 1010 11	1 2 2 1
KREDYTIN	17,2000	12:19	251	17.35	-0.58 %	112	16.8000	17.2000	3000	4	63	[+]
KRI	17.05 18.00	15.6500 19.0500	12:19 11:35 11:10 10:11	44 95 90 160	17,2000 17,2000 17,2000 17,0500	1 3 2 1	200 1589 594 995	16.7000 16.6500 16.6000 15.6500	17.6500 17.7500 17.8000 18.0000	101 200 2800 2161	1 1 1 3
KRKA	684,0000	15:55	1	684.00	-0.29 %	7	672.0000	686.0000	211	0	29	[+]
KRK	676.00 684.00	616.0000 752.0000	14:48 12:28 12:11 11:39	15 2 6 18	684,0000 676,0000 684,0000 684,0000	1 1 2 1	10 1 47 2	670.0000 662.0000 660.0000 654.0000	690.0000 692.0000 696.0000 700.0000	2 5 1 12	1 1 1 2
KRUK	432,0000	17:00	13	430.00	1.08 %	195	432.0000	432.6000	17	18	7 841	[+]
KRU	428.40 434.80	387.0000 473.0000	17:00 17:00 17:00 17:00	7 2 14 6	432,0000 432,0000 432,0000 432,0000	1 2 2 2	3 19 5 32	431.8000 431.4000 430.6000 430.4000	433.0000 433.4000 433.8000 434.0000	203 178 377 1105	3 3 5 3
KRVITAMIN	9,0000	16:43	101	8.46	7.14 %	340	8.8200	9.0000	1044	1	8	[+]
KVT	8.46 9.00	7.6200 9.3000	15:46 15:45 15:33 15:21	2 3 2 5	8,9800 8,8200 8,8200 8,9800	1 1 1 1	129 2 2 2	8.8000 8.7200 8.6600 8.6200	9.1000 9.1400 9.2400 9.2600	190 2 140 10	1 1 1 1
KSGAGRO	4,7600	17:00	1	4.32	9.43 %	250	4.7400	4.7600	1766	148	696	[+]
KSG	4.32 4.95	4.2800 5.2200	17:00 16:47 16:47 16:46	314 3 297 587	4,7600 4,7800 4,7400 4,7500	1 1 1 1	310 1000 600 140	4.7000 4.6500 4.6000 4.5800	4.7700 4.7800 4.8000 4.8800	450 300 2000 2633	1 1 1 2
KUBOTA	10,1000	10:21	90	10.00	3.06 %	10	9.8500	10.3000	244	0	1	[+]
KUB	10.00 10.10	8.0000 12.0000	10:11 12:52 12:51 12:51	10 240 150 200	10,0000 9,8000 9,8000 9,8000	2 2 2 1	310 790 453 106	9.8000 9.7000 9.6000 9.4000	10.4000 10.5000 10.6000 10.7000	177 313 651 1070	2 2 4 5
KUPIEC	1,1100	17:04	613	0.90	20.00 %	4347	1.1000	1.1100	2387	59	64	[+]
KPC	0.90 1.29	0.8650 1.2900	17:04 17:04 17:03 17:01	387 1914 1000 500	1,1100 1,1100 1,1100 1,1100	1 1 1 1	654 443 4000 4000	1.0900 0.9800 0.9650 0.9600	1.1300 1.2000 1.2800 1.2900	300 6095 1767 2447	1 2 1 2
LABOCANNA	0,3510	16:47	78	0.34	3.54 %	322	0.3510	0.3600	1157	187	67	[+]
LCN	0.34 0.37	0.2720 0.4080	16:47 16:47 16:40 16:36	1448 8474 172 63	0,3530 0,3540 0,3530 0,3600	1 1 1 1	30 500 1000 5860	0.3500 0.3490 0.3410 0.3400	0.3620 0.3630 0.3670 0.3680	4500 1132 2000 12000	2 1 1 2
LABOPRINT	15,5000	15:26	367	15.50	0.65 %	1287	15.4000	15.5000	1337	1	8	[+]
LAB	15.40 15.50	14.0000 17.0000	15:26 11:41 09:47 09:00	33 1 100 5	15,5000 15,5000 15,4000 15,5000	3 1 3 1	15457 968 1540 50	15.3000 15.2000 15.1000 13.8000	15.6000 15.9000 16.8000 16.9000	598 120 126 700	2 1 1 1
LARQ	1,9600	15:48	10	2.00	-5.77 %	900	1.9300	2.0800	76	10	20	[+]
LRQ	1.96 2.00	1.8000 2.2000	15:46 15:24 15:24 09:10	190 9210 790 10	1,9800 1,9800 2,0000 2,0000	2 1 1 1	3005 1725 225 404	1.9200 1.9100 1.8600 1.8300	2.1000 2.1800 2.2000 2.2200	11714 175 900 21	2 1 1 1
LEGIMI	43,8000	17:00	5	43.60	0.46 %	126	43.2000	44.0000	2055	1	43	[+]
LEG	43.20 43.80	35.0000 52.0000	14:36 13:34 11:05 11:05	1 1 29 1	43,2000 43,6000 43,4000 43,4000	4 1 1 1	135 437 693 50	43.0000 42.8000 42.6000 42.2000	44.2000 44.4000 44.6000 44.8000	199 5 5 1279	1 1 1 6
LENA	3,0400	16:40	500	3.09	-0.98 %	914	3.0200	3.0900	20	5	16	[+]
LEN	3.02 3.10	2.7900 3.3900	15:32 15:32 15:08 15:08	32 8 684 4	3,0900 3,0700 3,0200 3,0200	2 13 2 1	604 55240 1500 1100	3.0100 3.0000 2.9800 2.9700	3.1000 3.1300 3.1400 3.1800	547 2805 719 1500	1 2 2 2
LENTEX	7,0200	16:37	288	7.02	0.86 %	712	7.0200	7.0400	500	1	7	[+]
LTX	6.98 7.02	6.3200 7.7200	15:20 09:26 09:00 09:00	2 93 200 10	7,0200 6,9800 7,0000 7,0200	1 1 1 1	100 22 1 100	7.0000 6.9800 6.9600 6.9200	7.0600 7.1000 7.1200 7.1800	7609 1333 199 700	1 2 1 1
LESS	0,2240	17:00	2	0.23	-0.88 %	10	0.2200	0.2240	9789	16	4	[+]
LES	0.22 0.23	0.2040 0.2480	15:02 15:02 14:08 12:51	300 50 40 10000	0,2240 0,2230 0,2200 0,2190	2 2 1 2	1959 250 50 100	0.2190 0.2180 0.2170 0.2160	0.2250 0.2260 0.2270 0.2280	4092 9724 14742 6900	1 1 1 3
LETUS	1,0500	10:42	2	0.00	0.00 %	15	1.0000	1.0500	2708	0	0	[+]
LET	0.00 0.00	0.8400 1.2600	09:00 12:50 10:18 10:18	34 300 573 1757	1,0000 1,0500 0,9500 0,9600	1 1 1 1	480 557 1000 2800	0.9500 0.8950 0.8900 0.8850	1.0900 1.1000 1.1500 1.1600	490 6580 1142 800	1 3 2 1
LEXBONO	0,1765	11:21	1	0.15	-1.40 %	1299	0.1500	0.1770	947	0	0	[+]
LXB	0.15 0.18	0.1185 0.1775	09:11 09:09 09:06 09:05	1 2 450 1	0,1480 0,1750 0,1480 0,1480	3 2 1 2	24216 10500 10000 10400	0.1480 0.1470 0.1460 0.1450	0.1780 0.1785 0.1790 0.1820	500 500 990 500	1 1 1 1
LGTRADE	3,5800	16:02	100	0.00	0.00 %	580	3.2000	3.5800	699	0	0	[+]
LGT	0.00 0.00	2.8800 4.2800	16:00 09:21 13:59 11:48	100 1 20 1000	3,2000 3,5800 3,1400 3,6000	1 1 1 1	600 900 199 800	3.1800 3.1600 3.0200 3.0000	3.6000 3.6200 3.7800 3.8000	1441 3737 294 3929	2 1 1 2
LIBET	1,5500	12:34	12788	1.68	-7.74 %	434	1.6000	1.6600	1030	23	36	[+]
LBT	1.55 1.68	1.5200 1.8400	12:34 12:34 12:34 12:34	6500 2000 243 30	1,5900 1,6200 1,6200 1,6200	1 1 1 2	5000 6500 11111 8212	1.5800 1.5700 1.5600 1.5500	1.6700 1.6800 1.6900 1.7000	8000 1900 4990 7023	2 2 2 2
LMGAMES	1,0550	16:47	7	1.04	0.00 %	20	0.9900	1.0550	1513	1	1	[+]
LMG	0.99 1.06	0.8320 1.2450	09:30 09:26 09:00 09:00	1 4 391 52	1,0400 0,9880 1,0400 1,0400	4 1 1 1	308 80 11 200	0.9880 0.9800 0.9660 0.9640	1.0600 1.0750 1.0800 1.0900	465 1000 2279 108	1 1 3 1
LOKATYBUD	0,5500	15:03	170	0.48	14.11 %	30	0.5500	0.5600	200	1	0	[+]
LBD	0.48 0.55	0.3860 0.5750	15:00 15:00 11:00 11:00	30 520 30 150	0,5500 0,5500 0,4820 0,4820	1 1 1 1	500 500 500 1000	0.4600 0.4400 0.4200 0.4060	0.5950 0.6000 0.6100 0.6200	1580 2613 5412 978	1 1 2 1
LOKUM	22,2000	16:46	2	22.00	0.91 %	200	21.2000	22.2000	81	1	13	[+]
LKD	21.40 22.80	19.8000 24.2000	16:43 16:43 16:43 16:39	47 47 90 10	21,4000 21,4000 21,4000 21,4000	4 3 1 2	217 474 150 130	21.0000 20.8000 20.6000 20.4000	22.4000 22.6000 22.8000 23.0000	95 100 472 1115	1 1 7 6
LPP	18 280,0000	17:00	4	18,060.00	1.22 %	4	18170.0000	18280.0000	12	2	40 808	[+]
LPP	18,010.00 18,400.00	16260.0000 19860.0000	17:00 17:00 17:00 17:00	9 6 1 4	18 280,0000 18 280,0000 18 280,0000 18 280,0000	1 1 1 1	5 3 1 5	18140.0000 18130.0000 18120.0000 18110.0000	18290.0000 18300.0000 18310.0000 18320.0000	7 98 22 38	2 10 5 6
LSISOFT	16,6000	14:24	229	0.00	0.00 %	10	16.2000	16.6000	480	0	0	[+]
LSI	0.00 0.00	15.0000 18.2000	14:21 13:33 11:04 10:49	265 100 924 150	16,6000 16,5000 16,5000 16,5000	2 2 2 2	749 1910 288 739	16.1000 16.0000 15.6000 15.5000	16.7000 16.8000 16.9000 17.0000	247 100 918 1955	1 1 4 4
LTGAMES	1,6500	10:25	10	1.65	0.00 %	70	1.5500	1.6400	3036	0	0	[+]
LTM	1.65 1.65	1.3200 1.9800	16:06 16:06 16:06 16:06	52 1562 768 1240	1,6500 1,6500 1,6400 1,6400	1 1 1 1	10 200 50 50	1.5400 1.5350 1.5200 1.5100	1.6900 1.7000 1.7100 1.7200	50 20 50 490	1 1 1 1
LUBAWA	6,2000	17:00	9	6.20	0.00 %	1260	6.1250	6.2000	7853	669	4 127	[+]
LBW	6.08 6.35	5.5800 6.8200	17:00 17:00 17:00 17:00	78 258 486 169	6,2000 6,2000 6,2000 6,2000	2 1 1 4	750 100 370 9753	6.1200 6.1100 6.1050 6.1000	6.2100 6.2150 6.2200 6.2450	1000 107 1000 2040	1 2 1 1
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1000	0.2380	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	2200 1000 5000 4000	0.2300 0.2200 0.2000 0.1700	0.2840 0.2920 0.2980 0.3000	135214 400 200 1900	3 1 1 2
LUG	4,8400	16:21	500	4.84	0.41 %	500	4.8000	5.0000	400	1	3	[+]
LUG	4.84 4.84	3.8800 5.8000	16:21 11:19 13:31 13:31	103 125 581 575	4,8400 4,8200 4,8200 4,8800	1 1 1 1	320 150 800 150	4.5000 4.2600 4.2400 4.1200	5.8500 5.9500 6.2000 7.0000	225 300 100 1704	1 1 1 1
LUKARDI	0,4960	09:10	1	0.00	0.00 %	2381	0.4200	0.4900	499	0	0	[+]
LUK	0.00 0.00	0.3980 0.5950	11:44 11:08 10:36 10:36	1 1000 4772 1000	0,4980 0,4920 0,4920 0,4860	1 1 1 1	1200 2999 2778 5092	0.4100 0.3620 0.3600 0.2520	0.4980 0.5000 0.5450 0.6850	3189 2000 1999 5200	1 1 1 1
M4B	11,4000	11:00	77	0.00	0.00 %	250	2.6000	PKC	16	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.6000 16.0000 32.0000 100.0000	77 52 719 1	1 1 1 1
MABION	10,3600	17:00	159	10.38	0.39 %	1070	10.2400	10.3600	622	65	680	[+]
MAB	10.24 10.60	9.3500 11.4000	17:00 16:49 16:46 16:46	93 5 19 181	10,3600 10,3600 10,2600 10,2600	3 3 1 2	292 1022 1 366	10.2000 10.1800 10.1400 10.1200	10.3800 10.4000 10.4400 10.4800	1733 25064 151 497	1 2 2 5
MADKOM	1,9100	14:45	1	1.91	1.06 %	3620	1.8000	1.9100	1349	2	4	[+]
MAD	1.80 1.91	1.5300 2.2800	09:37 09:37 15:49 15:49	2100 150 993 5	1,8000 1,9100 1,8900 1,8900	1 1 1 1	1761 579 350 3540	1.7800 1.7300 1.7100 1.7000	1.9800 1.9900 2.0400 2.0600	650 5000 635 700	1 1 1 1
MADMIND	1,2100	16:43	295	1.21	-6.20 %	160	1.2100	1.2700	240	4	5	[+]
MMS	1.18 1.29	0.9680 1.4500	16:43 16:43 14:27 14:27	30 175 250 250	1,2200 1,2200 1,2850 1,2800	1 1 1 1	3320 400 1700 1700	1.2000 1.1850 1.1800 1.1700	1.2850 1.2900 1.3000 1.3250	70 2275 1627 255	2 2 1 1
MAKARONPL	19,9000	15:57	2	19.65	0.25 %	15	19.7000	19.9000	52	1	16	[+]
MAK	19.65 19.90	17.7000 21.6000	15:57 15:57 15:57 15:57	28 3 45 5	19,9000 19,9000 19,9000 19,9000	2 1 5 7	120 111 400 706	19.6500 19.6000 19.5500 19.5000	19.9500 20.0000 20.1000 20.2000	273 905 150 445	4 4 3 3
MAKOLAB	5,2000	14:44	462	5.20	0.00 %	336	5.2000	5.4000	1272	1	3	[+]
MLB	5.20 5.20	4.1600 6.2000	14:25 13:27 12:49 10:17	118 1662 20 40	5,2000 5,2000 5,2000 5,4000	1 1 1 1	249 684 693 600	5.1500 5.1000 5.0500 5.0000	5.5000 5.6000 5.8500 5.9500	4000 1410 390 1000	1 2 1 1
MANGATA	72,6000	16:06	4	73.60	-1.36 %	75	71.8000	72.8000	13	0	6	[+]
MGT	71.80 73.60	66.4000 80.8000	15:36 11:28 11:28 11:28	1 13 1 1	72,6000 71,8000 71,8000 72,0000	2 2 2 3	14 2 2 42	71.6000 71.4000 71.2000 71.0000	73.0000 73.6000 73.8000 74.0000	80 144 25 43	1 3 1 1
MARVIPOL	6,5400	17:00	129	6.42	2.51 %	1926	6.5400	6.5600	538	9	56	[+]
MVP	6.40 6.54	5.7800 7.0600	16:49 16:49 16:49 16:49	171 1040 160 331	6,5400 6,5400 6,5200 6,5000	1 1 2 2	3125 240 1191 3790	6.4600 6.4200 6.4000 6.3800	6.5800 6.6000 6.6400 6.6600	250 1974 100 661	1 7 1 5
MAXCOM	8,0000	17:00	2	8.00	0.25 %	173	7.9400	8.0000	2	0	4	[+]
MXC	7.94 8.06	7.2000 8.8000	16:33 12:14 12:13 12:13	200 27 11 11	7,9400 7,9400 7,9600 7,9800	2 1 1 1	452 2 2 2	7.9200 7.9000 7.8800 7.8200	8.0400 8.0600 8.0800 8.1000	2 388 10 6	1 1 3 3
MAXIPIZZA	0,5000	15:34	1000	0.50	0.40 %	2000	0.4500	0.5300	502	34	16	[+]
MXP	0.42 0.50	0.4000 0.5950	15:34 15:30 15:29 15:29	1000 2999 1590 1000	0,5000 0,4920 0,4900 0,4500	1 1 1 3	3390 1500 2000 5749	0.4260 0.4240 0.4220 0.4200	0.5350 0.5400 0.5500 0.5900	1509 2230 2000 3470	1 1 1 1
MBANK	740,0000	17:00	122	734.80	0.27 %	122	740.0000	740.2000	1	22	16 677	[+]
MBK	721.20 747.40	661.4000 808.2000	17:00 17:00 17:00 17:00	62 27 11 29	740,0000 740,0000 740,0000 740,0000	1 1 1 1	5 368 98 101	738.6000 737.8000 737.4000 737.0000	740.8000 741.0000 741.2000 741.4000	73 3 57 10	2 1 2 2
MBFGROUP	2,2400	14:37	1098	2.31	-3.45 %	5	2.2400	2.2600	453	2	4	[+]
MBF	2.24 2.31	1.8500 2.7700	14:37 14:37 13:34 13:34	10 262 185 5	2,2400 2,2400 2,2400 2,2500	2 1 1 1	1500 800 474 900	2.2000 2.1400 2.1100 2.0300	2.3200 2.3300 2.3600 2.3900	1109 959 1105 777	1 1 1 2
MBWS	14,5500	09:03	2	0.00	0.00 %	36	14.5500	18.8000	150	0	0	[+]
MBW	0.00 0.00	13.1000 16.0000	10:28 10:17 10:14 15:05	52 48 40 2	14,5500 14,5500 14,5500 14,5500	1 0 0 0	75 0 0 0	14.3000 0.0000 0.0000 0.0000	19.7000 20.4000 20.5000 20.6000	140 132 131 131	1 1 1 1
MCI	26,0000	17:00	2	26.30	-1.14 %	248	26.0000	26.4000	100	1	28	[+]
MCI	26.00 26.30	23.7000 28.9000	16:12 14:57 14:53 14:46	2 34 15 50	26,3000 26,3000 26,3000 26,3000	3 1 3 1	510 10 256 200	25.7000 25.6000 25.5000 25.4000	26.5000 26.7000 26.8000 27.0000	436 3 950 1001	2 1 3 2
MDIENERGIA	1,3050	16:48	10	1.28	-0.76 %	10	1.2950	1.3050	5980	2	2	[+]
MDI	1.28 1.33	1.1550 1.4050	16:35 16:35 16:09 15:52	10 10 10 10	1,2950 1,3000 1,3150 1,3000	1 2 1 1	126 1319 10 20	1.2800 1.2750 1.2700 1.2600	1.3100 1.3200 1.3250 1.3300	10000 226 20 3116	1 1 1 2
MEDAPP	0,1775	17:00	2	0.19	-6.58 %	10602	0.1740	0.1775	6828	125	22	[+]
MDA	0.17 0.19	0.1485 0.2220	16:18 16:18 16:16 16:05	170 60 1 10398	0,1775 0,1775 0,1775 0,1740	1 2 1 2	60 5100 16000 7296	0.1725 0.1710 0.1705 0.1695	0.1790 0.1795 0.1800 0.1840	6403 2100 6666 300	1 2 2 3
MEDCAMP	0,8080	16:46	14	0.80	-4.49 %	1762	0.7920	0.8080	632	11	9	[+]
MDP	0.79 0.81	0.6400 0.9600	16:33 15:52 14:21 10:49	238 1000 70 512	0,7920 0,7920 0,8080 0,7900	2 2 1 1	3500 3022 100 1555	0.7900 0.7860 0.7800 0.7680	0.8300 0.8460 0.8480 0.8500	2000 3495 1288 6851	1 1 1 2
MEDICALG	28,4800	17:01	29	27.82	2.08 %	60	28.3000	28.5000	4969	19	532	[+]
MDG	27.54 28.50	25.0400 30.6000	17:00 17:00 17:00 17:00	71 37 43 95	28,4800 28,4800 28,4800 28,4800	2 1 2 3	55 65 300 101	28.1000 28.0000 27.9000 27.8000	28.6000 28.6600 28.6800 28.7800	110 145 145 10	2 1 1 1
MEDICOBIO	0,2780	17:00	700	0.25	11.20 %	1400	0.2660	0.2780	168	58	15	[+]
MDB	0.25 0.29	0.2000 0.3000	16:27 16:07 16:07 16:07	3505 149 451 500	0,2780 0,2780 0,2770 0,2770	1 1 1 1	7300 500 500 1400	0.2650 0.2640 0.2630 0.2620	0.2790 0.2800 0.2820 0.2830	750 4000 900 1400	1 1 1 1
MEDINICE	7,6600	17:00	1	7.58	-1.54 %	1200	7.5400	7.6600	144	7	54	[+]
ICE	7.52 7.70	6.8300 8.3300	16:49 16:48 16:45 16:44	47 300 179 10	7,5900 7,5900 7,5500 7,5500	3 2 5 2	343 295 2603 1000	7.5200 7.5100 7.5000 7.4900	7.6900 7.7000 7.9200 7.9600	19 83 1000 97	1 1 1 1
MEGAPIXEL	4,7200	15:00	45	0.00	0.00 %	12	4.5000	4.7000	50	0	0	[+]
MPS	0.00 0.00	3.7800 5.6500	15:00 11:00 15:00 15:00	15 5 40 11	4,7200 4,7200 4,6800 4,4600	1 1 1 1	10 10 15 5	4.4800 4.4000 4.3000 4.2200	4.7400 4.7600 4.8000 5.0000	10 100 15 20	1 1 1 1
MENNICA	22,3000	17:02	44	21.90	0.90 %	1000	22.1000	22.3000	6	5	116	[+]
MNC	21.90 22.30	19.7500 24.0000	17:02 17:02 17:02 17:02	307 440 500 120	22,3000 22,3000 22,3000 22,3000	3 1 2 1	1578 12 301 444	22.0000 21.9000 21.7000 21.6000	22.4000 22.5000 22.6000 22.7000	270 1486 250 300	2 8 2 1
MENNICASK	56,6000	14:03	31	57.00	-0.70 %	1	57.2000	58.8000	126	0	15	[+]
MNS	56.60 58.00	45.6000 68.4000	14:03 14:03 14:03 13:09	14 4 36 9	56,6000 56,8000 57,2000 56,6000	1 2 1 1	1 116 1 53	57.0000 56.8000 56.6000 56.4000	59.0000 62.0000 62.8000 63.0000	46 8 92 95	1 2 1 2
MENTZEN	35,3700	16:32	7	35.99	-1.72 %	9	35.3700	35.5000	75	0	5	[+]
XDD	35.22 35.99	28.7950 43.1850	16:26 15:55 15:25 15:00	1 4 4 1	35,5500 35,3700 35,5500 35,5500	1 2 1 1	30 17 23 20	35.3600 35.3550 35.3500 35.3300	35.5500 35.9000 36.2800 36.2900	56 10 48 100	1 1 1 1
MERA	1,4900	09:04	10	0.00	0.00 %	20	1.4200	1.4900	794	0	0	[+]
MER	0.00 0.00	1.2000 1.7800	09:00 15:45 15:45 09:14	10 80 20 20	1,4900 1,4900 1,5000 1,6200	1 1 1 1	20 282 20 20	1.4000 1.3800 1.3600 1.3400	1.5800 1.6000 1.6200 1.6500	20 20 20 705	1 1 1 1
MERCATOR	48,6000	17:00	10	48.10	1.25 %	92	48.6000	48.9000	283	10	482	[+]
MRC	48.00 48.90	43.3000 52.9000	17:00 16:48 16:46 16:46	2 42 50 70	48,6000 48,6000 48,5000 48,5000	2 1 2 3	2435 1 50 103	48.5000 48.4500 48.3500 48.3000	49.0000 49.1500 49.2000 49.2500	420 217 214 24	5 3 3 1
MERCOR	26,0000	16:45	10	26.10	0.39 %	611	26.0000	26.1000	1	3	69	[+]
MCR	25.40 26.20	23.5000 28.7000	16:39 16:37 16:27 16:25	99 874 31 97	26,0000 26,0000 26,0000 26,0000	1 2 4 6	3 2 202 392	25.8000 25.7000 25.6000 25.5000	26.2000 26.3000 26.4000 26.5000	304 531 734 556	5 7 7 7
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	0	0.0000	PKC	30938	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	0.0100 0.1500 0.1700 0.3340	80000 3000 13600 1661	1 1 2 1
MEXPOLSKA	4,0300	17:00	2	4.10	2.03 %	127	3.8500	4.0300	49	2	6	[+]
MEX	4.00 4.10	3.6900 4.5100	15:30 14:03 12:26 10:19	5 73 3 1434	4,0300 4,0100 4,0000 4,0500	1 1 5 1	500 100 1655 390	3.8400 3.8300 3.8200 3.8000	4.0500 4.0700 4.1900 4.2000	701 300 551 507	3 1 2 2
MFO	27,3000	17:00	36	26.30	5.00 %	126	26.9000	27.3000	53	19	505	[+]
MFO	26.00 27.50	23.7000 28.9000	16:49 16:46 16:46 16:45	2 9 10 35	27,3000 27,3000 27,2000 27,0000	3 2 3 2	380 149 351 2005	26.8000 26.7000 26.5000 26.4000	27.5000 27.6000 27.9000 28.2000	85 533 375 100	2 4 1 1
MGAMES	6,1000	15:09	150	6.05	-5.84 %	232	6.0500	6.1000	14	0	1	[+]
MGS	6.05 6.10	4.8400 7.2600	09:38 09:38 12:11 12:10	34 16 168 150	6,0500 6,0500 6,4780 6,0500	1 1 1 1	82 260 177 80	5.9300 5.7000 5.6800 5.6400	6.3900 6.4000 6.4780 6.5000	765 285 116 157	1 1 1 1
MILISYS	1,4400	16:43	100	1.45	-0.69 %	4	1.4000	1.4400	2906	66	97	[+]
MLM	1.40 1.54	1.1600 1.7400	15:29 15:28 15:28 15:28	890 1206 5000 4000	1,4000 1,4000 1,4100 1,4100	1 1 1 2	1000 1943 1500 2009	1.3900 1.3850 1.3800 1.3600	1.4800 1.4850 1.4900 1.4950	200 200 600 5076	1 1 1 3
MILKILAND	3,1400	17:03	13	2.85	12.14 %	668	3.1200	3.1400	81	779	2 386	[+]
MLK	2.85 3.26	2.8200 3.4400	17:03 17:03 17:00 17:00	150 755 400 145	3,1400 3,1400 3,1400 3,1400	1 2 1 1	512 8000 1000 3000	3.1100 3.1000 3.0800 3.0700	3.1500 3.1700 3.1800 3.1900	16072 505 1987 600	7 1 2 1
MILKPOL	0,4180	11:01	10	0.42	0.00 %	4469	0.3600	0.4500	600	0	0	[+]
MLP	0.42 0.42	0.3360 0.5000	11:00 15:00 15:00 11:29	530 1 2122 649	0,4180 0,4200 0,4200 0,3800	1 1 1 1	1480 5000 10 2000	0.3400 0.3360 0.3040 0.3000	0.4980 0.5000 0.5250 0.5300	1687 4343 1500 14000	1 2 1 1
MILLENNIUM	11,4400	17:00	300	11.31	1.42 %	3740	11.3900	11.4400	238	632	7 214	[+]
MIL	11.31 11.47	10.1800 12.4400	17:00 17:00 17:00 17:00	557 313 268 251	11,4400 11,4400 11,4400 11,4400	1 1 3 1	3148 4152 8654 4152	11.3500 11.3400 11.3200 11.3100	11.4500 11.4600 11.4700 11.4800	336 727 2365 948	2 4 4 4
MILTON	0,3700	16:45	4000	0.38	-3.65 %	2733	0.3600	0.3700	7400	111	40	[+]
MTN	0.35 0.38	0.3040 0.4540	16:45 16:43 16:22 16:22	1000 4049 7873 1831	0,3700 0,3700 0,3700 0,3700	1 1 1 2	2273 7100 5900 8000	0.3550 0.3430 0.3400 0.3360	0.3980 0.4000 0.4540 0.4760	5836 5000 3687 8888	1 1 2 2
MINERAL	1,0900	13:06	15	1.05	2.83 %	3500	0.9800	1.0600	1502	3	4	[+]
MND	1.05 1.10	0.8400 1.2600	11:49 11:48 09:19 09:19	1250 2000 19 181	1,0900 1,0800 1,1000 1,0500	1 1 1 1	5000 2000 3500 2000	0.9750 0.9300 0.9100 0.9000	1.0800 1.0900 1.1000 1.1200	2662 896 326 971	3 1 1 1
MIRACULUM	0,8600	17:00	10	0.86	0.00 %	2000	0.8400	0.8600	590	1	1	[+]
MIR	0.84 0.86	0.7760 0.9480	15:11 15:11 15:11 12:02	583 100 10 40	0,8380 0,8400 0,8400 0,8400	1 1 2 2	467 70810 12600 5460	0.8380 0.8360 0.8300 0.8240	0.8620 0.8660 0.8700 0.8760	5990 3298 6590 2000	2 2 3 1
MIRBUD	13,4400	17:00	1	13.40	0.30 %	2	13.4200	13.4400	258	104	1 390	[+]
MRB	13.24 13.52	12.0600 14.7400	17:00 17:00 17:00 17:00	1 40 160 140	13,4400 13,4400 13,4400 13,4400	3 3 3 7	1002 871 377 1306	13.4000 13.3800 13.3600 13.3400	13.4600 13.4800 13.5000 13.5200	1155 8420 11789 4097	1 4 5 3
MLPGROUP	77,6000	13:39	3	77.60	0.00 %	6	76.8000	78.2000	30	0	6	[+]
MLG	76.00 77.60	70.0000 85.2000	13:39 10:36 09:12 09:12	12 12 14 26	77,4000 76,0000 77,6000 77,6000	1 1 1 1	15 100 5 4	76.0000 75.8000 75.2000 74.8000	78.4000 78.6000 78.8000 79.8000	78 100 37 42	1 2 1 1
MLSYSTEM	22,1000	17:04	72	21.95	1.61 %	183	22.0500	22.3500	300	27	593	[+]
MLS	21.75 22.80	19.7600 24.1000	17:03 17:03 17:00 17:00	20 85 31 15	22,1000 22,1000 22,1000 22,1000	1 4 1 2	100 702 100 201	22.0000 21.9500 21.9000 21.8500	22.4000 22.6000 22.6500 22.7000	326 490 400 16	3 4 2 2
MMCPL	9,0000	12:06	112	0.00	0.00 %	154	8.5500	9.0000	112	0	0	[+]
MMC	0.00 0.00	7.2000 10.8000	09:12 16:11 16:09 15:30	112 96 100 150	9,0000 8,9000 8,9000 8,9000	1 1 1 2	10 120 39 89	8.5000 8.4000 8.0500 8.0000	9.6500 10.4000 10.9000 11.3000	104 125 120 59	1 1 1 1
MOBRUK	350,0000	17:03	8	343.00	2.34 %	84	350.0000	350.5000	3	6	2 184	[+]
MBR	343.00 352.00	309.0000 377.0000	17:01 17:01 17:00 17:00	8 3 17 2	350,0000 350,0000 350,0000 350,0000	1 2 2 1	50 61 52 30	349.0000 348.5000 348.0000 347.5000	351.0000 351.5000 352.0000 352.5000	10 7 169 80	2 3 8 1
MOJ	1,4200	09:29	203	1.42	0.00 %	297	1.4200	1.5000	5900	2	3	[+]
MOJ	1.42 1.42	1.2800 1.5600	09:29 11:47 11:00 09:09	1797 114 1000 86	1,4200 1,4200 1,4200 1,4200	1 1 2 2	6000 435 7470 2031	1.4000 1.3700 1.3400 1.3300	1.5600 1.6900 1.7200 1.7300	454 404 300 2046	1 1 1 1
MOL	30,5000	15:57	250	30.64	-1.04 %	25	30.5000	30.8000	215	16	487	[+]
MOL	30.00 30.82	27.5800 33.7000	15:52 15:27 15:20 15:18	2 2 1 1	30,5000 30,7000 30,7800 30,5400	1 1 1 5	2 25 33 255	30.3800 30.0600 30.0200 30.0000	30.8200 30.9800 31.1600 31.1800	90 72 69 100	1 2 1 1
MOLECURE	9,0500	17:00	200	9.16	-1.20 %	1256	9.0100	9.0500	150	9	84	[+]
MOC	9.00 9.25	8.2500 10.0600	17:00 16:49 16:49 16:49	100 63 16 2	9,0500 9,0100 9,0300 9,0400	4 1 1 1	1910 104 1000 280	9.0000 8.9900 8.9500 8.9300	9.1400 9.1900 9.2000 9.2200	2 186 1152 500	1 3 3 1
MONNARI	5,1400	17:00	1	5.16	-0.39 %	1890	5.0600	5.1400	3987	13	66	[+]
MON	5.06 5.16	4.6500 5.6600	16:25 16:25 16:25 15:03	908 173 3662 1	5,1400 5,1400 5,1400 5,1600	2 1 1 1	840 500 5000 672	5.0400 5.0200 5.0000 4.9800	5.1600 5.1800 5.2000 5.2200	1728 1553 11516 200	3 2 3 1
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	13568	PKC	PKC	1238	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	10 10000 0 0	0.1580 0.1100 0.0000 0.0000	0.1000 0.1200 0.1600 0.1800	13568 876 10000 21000	1 1 1 1
MOSTALPLC	11,1500	17:00	120	10.35	4.21 %	78	10.8000	11.1500	382	2	20	[+]
MSP	10.35 11.20	9.3200 11.3500	15:57 15:57 15:57 15:43	1 8 692 90	11,1500 10,8500 10,8500 11,1500	1 2 2 1	191 175 228 153	10.7000 10.4500 10.3500 10.2500	11.2000 11.4500 11.5000 11.6000	947 137 358 80	3 1 2 2
MOSTALWAR	6,7000	17:00	7	6.72	2.13 %	882	6.7000	6.7600	496	2	14	[+]
MSW	6.60 6.78	6.0600 7.3800	16:45 15:49 14:55 13:46	4 100 49 130	6,7600 6,7600 6,7000 6,7800	1 1 2 1	400 700 299 500	6.6400 6.6200 6.6000 6.5800	6.7800 6.8000 6.8200 6.9800	401 200 928 300	2 1 1 1
MOSTALZAB	5,4900	17:00	35	5.47	0.55 %	364	5.4700	5.4900	971	21	116	[+]
MSZ	5.44 5.49	4.9250 6.0100	17:00 16:28 16:26 15:48	27 140 40 50	5,4900 5,4900 5,4900 5,4900	2 2 2 3	592 1204 1004 673	5.4600 5.4400 5.4300 5.4200	5.5000 5.5100 5.5200 5.5300	1901 1687 1050 550	3 4 2 2
MOVIEGAMES	18,2200	17:00	2	18.20	0.11 %	1	18.2000	18.2200	50	3	64	[+]
MOV	17.92 18.30	16.3800 20.0000	17:00 16:49 16:49 16:49	1 24 1 1	18,2200 18,2200 18,2000 18,1200	1 1 1 1	1 1 1 1	18.1400 18.1200 18.1000 18.0800	18.2400 18.2600 18.2800 18.3000	16 73 537 12	3 4 4 2
MPAY	0,2695	16:31	257	0.27	0.56 %	5000	0.2660	0.2695	4243	34	9	[+]
MPY	0.27 0.27	0.2130 0.3190	16:31 16:17 16:17 16:17	3243 4885 5000 38	0,2690 0,2655 0,2660 0,2680	4 4 1 2	10266 31875 375 1150	0.2655 0.2650 0.2645 0.2640	0.2700 0.2705 0.2720 0.2725	5777 6500 747 200	2 1 2 1
MPLVERBUM	13,8000	09:26	2	13.80	9.52 %	100	9.1000	13.3000	50	0	0	[+]
VER	13.80 13.80	11.1000 16.5000	09:31 10:05 09:00 09:03	2 54 2 3	12,6000 10,5000 12,5000 12,0000	1 1 0 0	70 1 0 0	8.5000 5.0000 0.0000 0.0000	13.4000 13.7000 13.8000 16.0000	499 200 58 10	1 1 1 1
MSM	4,8600	15:37	1	4.60	1.67 %	100	4.5000	4.7200	100	0	1	[+]
MSM	4.60 4.86	3.6800 5.5000	15:35 15:35 15:34 15:33	100 93 1 99	4,7000 4,7200 4,7800 4,7200	1 1 1 3	100 17 150 650	4.4400 4.2600 4.2400 4.2200	4.8600 4.8800 5.0000 5.0500	292 100 1025 1069	1 1 2 1
MURAPOL	34,1000	17:00	51	34.16	0.29 %	50	34.1000	34.1800	40	3	101	[+]
MUR	33.92 34.34	30.7600 37.5600	17:00 16:49 16:43 16:43	5 2 4 4	34,1000 34,0400 34,1000 34,0800	3 1 2 1	551 16 235 20	34.0400 34.0200 34.0000 33.9800	34.2000 34.3200 34.3400 34.3800	20 16 10 36	1 2 3 4
MUZA	13,8500	16:24	100	13.65	1.84 %	97	13.6000	13.9500	538	1	8	[+]
MZA	13.60 13.85	12.3000 15.0000	13:53 10:42 09:50 17:00	230 80 150 100	13,6000 13,6500 13,6500 13,6000	1 1 1 2	37 564 1 1340	13.4000 13.3000 13.2000 13.1000	14.0000 14.2500 14.4000 14.5000	456 264 136 95	1 2 2 1
MWTRADE	3,3800	16:15	138	3.48	-3.43 %	110	3.2000	3.3800	864	3	12	[+]
MWT	3.22 3.48	3.1400 3.8200	16:15 14:55 14:55 14:53	350 1 2 87	3,3600 3,3800 3,3600 3,2200	1 1 2 1	1000 4 1020 490	3.1200 3.0200 3.0000 2.7400	3.4600 3.5400 3.7800 3.8000	500 1000 503 205	1 1 2 1
NANOGROUP	3,0700	17:00	234	3.17	0.00 %	5766	3.0700	3.1300	496	31	97	[+]
NNG	3.07 3.17	2.8600 3.4800	17:00 17:00 17:00 17:00	100 1000 770 883	3,0700 3,0700 3,0700 3,0700	1 4 2 3	100 15500 14020 2455	3.0600 3.0500 3.0400 3.0100	3.1500 3.1600 3.1700 3.1900	848 1000 1500 2404	1 1 2 4
NEPTIS	125,0000	12:52	5	125.00	1.63 %	12	122.0000	126.0000	65	0	5	[+]
YAN	125.00 125.00	113.0000 137.0000	12:52 12:50 09:41 09:40	5 7 1 19	125,0000 125,0000 125,0000 125,0000	1 1 1 1	70 47 50 50	121.0000 114.0000 111.0000 110.0000	150.0000 160.0000 175.0000 178.0000	6 20 461 300	1 1 1 1
NESTMEDIC	0,5880	11:41	95	0.59	5.00 %	260	0.5600	0.5880	1905	0	0	[+]
NST	0.59 0.59	0.4710 0.7040	09:43 09:00 11:18 09:00	80 20 4740 20	0,5880 0,5880 0,5600 0,6120	1 1 1 1	388 4500 3000 3000	0.5580 0.5500 0.5340 0.5320	0.5900 0.6140 0.6420 0.6440	4000 2950 1421 2150	1 1 1 1
NEUCA	822,0000	17:00	1	810.00	1.48 %	10	818.0000	822.0000	1	2	1 788	[+]
NEU	803.00 826.00	729.0000 891.0000	16:48 16:47 16:47 16:47	1 1 1 1	817,0000 821,0000 821,0000 821,0000	2 1 2 3	3 13 14 17	813.0000 812.0000 811.0000 810.0000	823.0000 825.0000 827.0000 828.0000	18 3 13 26	3 1 1 2
NEWAG	54,8000	17:00	50	52.80	3.79 %	30	54.0000	54.8000	998	3	181	[+]
NWG	52.00 54.80	47.6000 58.0000	17:00 17:00 17:00 16:46	94 60 1 20	54,8000 54,8000 54,8000 54,6000	2 1 1 2	368 61 61 83	53.8000 53.4000 53.2000 53.0000	55.0000 55.2000 55.4000 55.6000	1131 737 111 93	6 3 3 2
NEXITY	2,0500	16:37	100	2.05	-1.91 %	20	2.0000	2.0500	600	0	0	[+]
NXG	2.05 2.05	1.8450 2.2500	14:48 14:48 13:16 13:00	328 72 8 50	2,0900 2,0900 2,0900 2,0900	3 1 1 3	410 100 100 698	1.9800 1.9400 1.9300 1.9200	2.0800 2.1000 2.1100 2.1200	100 100 100 100	1 1 1 1
NEXTBIKE	14,4000	09:00	5	14.40	0.00 %	10	14.0000	14.4000	252	0	0	[+]
NXB	14.40 14.40	11.6000 17.2000	09:00 09:00 09:21 09:21	2 10 2 15	14,4000 14,3000 14,4000 14,3000	1 1 1 2	5 20 10 238	13.9000 13.8000 13.4000 13.3000	14.8000 14.9000 15.2000 15.4000	5 2200 15 20	1 1 1 1
NOCTILUCA	99,6000	17:00	1	99.80	-0.20 %	20	99.0000	99.6000	99	1	102	[+]
NCL	98.50 100.80	89.9000 109.6000	17:00 16:38 16:37 16:37	6 3 9 2	99,6000 99,5000 98,8000 98,9000	1 3 3 1	1 62 104 20	98.8000 98.6000 98.4000 98.2000	100.0000 100.2000 100.4000 100.6000	11 62 29 276	1 2 1 2
NOGRVDEV	5,2600	17:00	60	5.26	-0.38 %	50	5.1000	5.2600	241	7	32	[+]
NGD	4.55 5.26	4.2100 6.3000	16:48 16:43 11:22 11:22	50 1953 197 50	5,2400 5,1000 5,2600 5,2000	1 1 1 1	50 50 50 50	5.0200 4.9000 4.8000 4.7000	5.2800 5.3000 5.3600 5.4000	49 1340 500 50	1 2 1 1
NOOBZ	7,9000	10:04	9	8.55	-8.14 %	25	8.1000	8.3500	25	1	5	[+]
NOB	7.90 8.55	6.8500 10.2000	10:04 10:04 10:04 10:04	10 31 120 15	7,9000 7,9500 8,0000 8,1500	1 1 1 2	12 35 50 40	8.0000 7.9500 7.9000 7.8500	8.4500 8.8000 8.9000 9.1500	370 50 25 65	1 1 1 1
NOTORIA	8,2500	16:37	25	0.00	0.00 %	260	7.9000	8.2500	250	0	0	[+]
NTS	0.00 0.00	6.6000 9.9000	14:30 11:42 09:00 15:30	49 50 50 192	8,2000 8,1500 8,1500 7,9500	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	8.8000 9.2500 10.1000 12.1000	855 314 1492 997	1 1 1 1
NOVAINV	1,1240	15:26	1776	1.13	-0.18 %	1200	1.1080	1.1240	574	29	32	[+]
NOV	1.10 1.14	0.9030 1.3520	15:15 15:15 15:02 15:02	9 51 345 600	1,1240 1,1060 1,1060 1,1080	2 2 2 1	3604 7995 3100 2000	1.1060 1.1040 1.1020 1.1000	1.1300 1.1360 1.1380 1.1400	820 94 92 90	1 1 1 1
NOVAVISGR	1,3900	16:48	538	1.39	0.36 %	1732	1.3900	1.4000	4465	23	32	[+]
NVG	1.39 1.40	1.2500 1.5200	16:48 16:48 16:44 16:24	750 639 350 13	1,3900 1,3900 1,4000 1,3900	3 6 1 2	3074 5813 10 7500	1.3850 1.3800 1.3750 1.3700	1.4050 1.4100 1.4150 1.4200	6100 11478 6900 4153	2 6 1 4
NOVITA	117,0000	16:16	4	116.00	0.00 %	5	114.5000	117.5000	15	0	7	[+]
NVT	114.00 117.00	104.5000 127.5000	15:54 14:23 14:23 14:23	1 9 5 1	117,0000 114,0000 114,5000 114,5000	2 3 2 2	25 11 18 20	114.0000 113.5000 113.0000 112.5000	118.0000 118.5000 119.0000 119.5000	10 5 15 45	1 1 2 3
NTCAPITAL	0,9100	16:49	60	0.92	0.00 %	2000	0.8900	0.9100	2575	18	16	[+]
NTC	0.89 0.93	0.8280 1.0100	16:49 16:43 16:43 16:43	1640 1180 520 1750	0,9040 0,8900 0,8900 0,8920	2 1 1 2	1932 2222 1000 2777	0.8800 0.8720 0.8660 0.8620	0.9240 0.9260 0.9280 0.9380	2000 1554 1415 2300	1 1 2 2
NTTSYSTEM	8,1200	16:43	42	8.14	1.50 %	887	8.0600	8.1200	60	2	16	[+]
NTT	7.98 8.14	7.3400 8.9400	16:37 16:37 16:35 16:35	76 172 3 63	8,1200 8,1000 8,1000 8,0600	2 1 2 1	590 300 690 490	7.9800 7.9000 7.8800 7.8600	8.1400 8.1600 8.2000 8.2200	252 153 185 97	2 2 1 1
NTVSA	0,1850	16:49	10	0.18	5.11 %	3600	0.1620	0.1850	2990	49	9	[+]
NTV	0.16 0.20	0.1410 0.2100	16:44 16:44 16:39 16:39	3300 400 1 1600	0,1640 0,1640 0,1860 0,1640	1 1 1 1	1369 2000 1574 2000	0.1600 0.1570 0.1550 0.1530	0.1860 0.1890 0.1940 0.1950	4689 500 4200 2000	1 1 1 1
NWAI	20,4000	14:05	99	21.00	-1.92 %	5	20.2000	20.8000	97	0	5	[+]
NWA	20.40 21.00	16.8000 25.2000	14:05 14:05 09:12 09:13	2 150 1 1	20,4000 20,6000 21,0000 20,8000	3 6 3 1	529 300 176 10	20.0000 19.9000 19.8000 19.7000	21.0000 21.2000 21.4000 21.6000	9 19 104 10	1 1 2 1
ODLEWNIE	7,8800	15:30	2	7.82	0.77 %	203	7.8000	7.8800	495	0	3	[+]
ODL	7.80 7.88	7.0400 8.6000	12:47 12:04 12:04 11:44	2 44 96 200	7,8800 7,8800 7,8200 7,8000	1 4 1 4	85 386 900 1769	7.7800 7.7000 7.6200 7.6000	7.9600 7.9800 8.0000 8.1000	148 4409 1237 434	1 2 2 1
OLYMP	0,4135	09:19	2	0.41	3.38 %	250	0.3960	0.4100	500	0	0	[+]
OLY	0.41 0.41	0.3280 0.4910	09:19 15:47 15:47 15:47	48 3900 450 48	0,4095 0,4000 0,4005 0,4005	2 1 1 1	650 51 200 55	0.3955 0.3950 0.3945 0.3940	0.4135 0.4140 0.4145 0.4285	248 458 1858 53	1 1 1 1
ONDE	10,7600	17:02	434	10.60	1.70 %	800	10.6600	10.7800	1693	13	137	[+]
OND	10.60 10.98	9.5400 11.6600	17:00 17:00 17:00 17:00	1 2 10 58	10,7600 10,7600 10,7600 10,7600	1 3 7 2	365 980 1696 7	10.6200 10.6000 10.5800 10.5600	10.8400 10.8800 10.9000 10.9400	2 328 1263 1000	1 2 3 2
ONE2TRIBE	0,2940	16:28	44	0.29	0.00 %	200	0.2860	0.2940	1643	11	3	[+]
O2T	0.28 0.29	0.2300 0.3420	16:28 12:58 12:58 12:58	206 9625 306 400	0,2920 0,2840 0,2860 0,2860	1 2 2 2	40000 700 8500 3090	0.2840 0.2820 0.2800 0.2520	0.2960 0.2980 0.3000 0.3020	13691 100 12817 4390	3 1 3 2
ONEMORE	1,4000	16:49	530	1.36	3.40 %	82	1.3880	1.4000	22	102	140	[+]
OML	1.32 1.43	1.0880 1.6320	16:49 16:47 16:40 16:40	448 3000 497 53	1,4000 1,4000 1,4180 1,4180	1 1 1 1	150 27 700 216	1.3660 1.3600 1.3580 1.3520	1.4200 1.4240 1.4300 1.4380	534 300 2201 300	1 1 2 1
ONESANO	1,0900	16:13	20	1.06	-1.36 %	100	1.0600	1.0900	978	2	2	[+]
ONO	1.05 1.09	0.9540 1.1650	09:51 09:51 09:51 09:51	52 21 1000 427	1,0500 1,0500 1,0550 1,0600	8 2 2 4	2514 1100 15088 1154	1.0500 1.0450 1.0400 1.0350	1.0950 1.1000 1.1050 1.1150	1721 8000 1000 6189	2 2 1 1
ONICO	16,3000	11:00	1	16.30	0.00 %	5	16.0000	16.3000	290	0	0	[+]
ONC	16.30 16.30	13.1000 19.5000	11:00 11:11 11:10 11:09	9 151 95 4	16,3000 17,3000 17,3000 17,3000	2 1 1 3	15 5 5 60	15.3000 14.7000 14.5000 14.4000	17.3000 17.4000 17.9000 18.0000	451 80 10 54	1 1 1 1
OPONEOPL	95,4000	17:00	496	94.60	3.70 %	3	93.8000	95.4000	50	6	602	[+]
OPN	91.80 95.40	85.2000 104.0000	17:00 17:00 17:00 16:46	504 46 7 3	95,4000 95,4000 95,4000 95,4000	1 1 1 1	26 10 90 55	93.0000 91.8000 91.6000 91.4000	95.8000 96.0000 96.2000 96.4000	71 642 66 126	2 5 2 2
OPTEAM	3,5600	15:32	17	3.60	-1.11 %	15	3.5600	3.6000	2810	0	0	[+]
OPM	3.56 3.60	3.2400 3.9600	10:37 10:36 16:34 13:46	3 7 294 200	3,5600 3,6000 3,6000 3,5000	2 1 1 4	506 100 273 2878	3.5000 3.4700 3.4600 3.4500	3.7500 3.7700 3.8000 3.9000	200 1 208 25	1 1 2 1
OPTIGIS	0,4390	16:31	1	0.41	0.00 %	2209	0.4070	0.4390	2475	0	0	[+]
OPI	0.41 0.44	0.3260 0.4880	15:53 14:54 12:16 11:05	80 1 461 4539	0,4070 0,4390 0,4350 0,4350	1 1 2 1	4900 2500 11798 1100	0.4010 0.4000 0.3800 0.3720	0.4400 0.4480 0.4750 0.4800	2089 5000 1490 2084	1 1 1 1
ORANGEPL	8,3440	17:00	130	8.30	1.36 %	479	8.3100	8.3440	10802	641	5 330	[+]
OPL	8.27 8.35	7.4700 9.1300	17:00 17:00 17:00 17:00	548 980 238 14	8,3440 8,3440 8,3440 8,3440	2 1 1 2	608 585 552 231	8.2940 8.2880 8.2860 8.2840	8.3480 8.3500 8.3520 8.3560	345 1800 50 547	3 3 1 1
ORCOGROUP	3,7200	17:00	2	3.54	0.00 %	2341	3.5400	3.7200	2146	0	0	[+]
OPG	3.54 3.72	3.2000 3.8800	15:26 17:00 09:58 14:47	55 4 220 248	3,5400 3,7200 3,5400 3,7400	2 1 1 1	7371 2032 432 201	3.4600 3.4200 3.2600 3.1200	3.7600 3.8000 3.8400 3.8600	131 476 6052 696	1 1 9 1
ORGANIC	7,7000	14:51	16	7.80	-1.91 %	4	7.7000	8.1500	446	0	1	[+]
ORG	7.70 7.80	6.2500 9.3500	14:51 14:51 14:36 14:36	64 20 80 20	7,7500 7,8000 7,8500 7,9000	1 1 1 1	20 20 20 20	7.6000 7.5000 7.4000 7.3000	8.2000 8.4000 8.6000 8.8000	10 10 10 10	1 1 1 1
ORZLOPONY	3,8400	11:42	2000	3.76	-0.52 %	1324	3.8000	3.8800	500	3	12	[+]
ORL	3.76 3.84	3.0200 4.5000	10:10 10:10 10:10 09:00	6 988 6 38	3,7600 3,7600 3,7800 3,7600	1 2 2 1	6 506 274 6	3.7800 3.7600 3.7400 3.7200	3.9000 3.9800 4.0000 4.0200	4039 2000 2458 2431	1 2 2 2
OTLOG	19,4400	16:37	4	19.40	0.21 %	110	19.0200	19.4600	110	1	22	[+]
OTS	19.00 19.48	17.4600 21.3000	16:33 16:31 16:09 16:09	41 1 41 42	19,0200 19,4400 19,0000 19,0000	1 1 1 1	1 90 110 27	19.0000 18.8600 18.8200 18.7200	19.4800 19.5000 19.5400 19.6000	160 520 110 138	2 3 1 2
OTMUCHOW	4,3800	17:00	15	4.36	0.46 %	20	4.2600	4.3800	394	0	1	[+]
OTM	4.28 4.38	3.9400 4.7800	13:47 12:19 11:47 10:35	10 90 110 24	4,3200 4,3600 4,3600 4,2800	1 1 2 2	433 5000 1150 2060	4.2400 4.2200 4.2000 4.1800	4.4000 4.4400 4.4600 4.5400	470 191 450 141	1 1 1 1
OUTDOORZY	0,5250	09:03	4292	0.52	1.94 %	1000	0.4780	0.5050	1400	6	3	[+]
OUT	0.52 0.53	0.4120 0.6150	09:03 09:03 09:03 11:17	358 700 1000 1350	0,5250 0,5200 0,5150 0,5150	1 1 1 1	1200 2351 1880 2117	0.4760 0.4740 0.4720 0.4700	0.5100 0.5150 0.5200 0.5250	9875 800 1400 2293	1 1 1 1
OVIDWORKS	0,5700	15:00	660	0.58	-2.56 %	803	0.5700	0.5900	9321	13	8	[+]
OVI	0.57 0.58	0.4640 0.6950	15:00 15:00 11:00 11:00	7537 450 2500 170	0,5700 0,5700 0,5800 0,5800	1 1 1 1	9000 9000 9000 10000	0.5600 0.5500 0.5400 0.5100	0.6000 0.6100 0.6300 0.6450	23000 7000 794 2300	2 1 1 1
OZECAPITAL	0,6000	17:00	50	0.60	0.00 %	70	0.5600	0.6000	3830	13	7	[+]
OZE	0.56 0.61	0.4790 0.7160	15:46 12:22 12:07 12:07	350 10 1830 1170	0,5980 0,6100 0,5600 0,5620	1 1 1 1	2082 540 5000 1892	0.5580 0.5560 0.5500 0.5400	0.6100 0.6300 0.6380 0.6400	3188 3833 3100 2990	1 1 1 1
P2CHILL	3,1200	15:29	497	2.97	0.00 %	100	3.0800	3.1200	923	4	13	[+]
P2C	2.97 3.22	2.3800 3.5600	15:07 15:05 15:05 15:05	120 246 104 150	3,1200 3,2100 3,2100 3,2000	1 2 1 1	170 200 630 50	3.0700 3.0600 3.0400 2.9600	3.2000 3.2100 3.2200 3.2600	170 36 417 70	1 1 1 1
PAMAPOL	2,3900	16:49	3	2.40	-2.45 %	603	2.3400	2.3900	497	3	6	[+]
PMP	2.35 2.44	2.1600 2.6400	16:35 16:35 16:35 16:35	500 200 500 472	2,3500 2,3500 2,3500 2,3500	1 1 1 1	888 500 730 6528	2.3100 2.3000 2.2900 2.2800	2.4000 2.4200 2.4300 2.4400	500 6 738 990	1 1 2 1
PANOVA	15,4500	15:33	1	15.45	1.98 %	499	15.0500	15.4500	1898	0	0	[+]
NVA	15.45 15.45	13.9500 16.9500	16:33 16:33 16:23 15:25	51 221 1 143	15,1500 15,1500 15,1500 15,2000	1 1 1 1	24 80 296 1	14.9500 14.9000 14.8000 14.6500	15.5000 15.6500 15.7000 15.7500	207 30 140 85	3 1 3 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.4900	6868	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 0.9400 1.5100 1.7200	1122 6543 232 641	3 1 1 1
PARTNER	0,1750	15:13	2500	0.18	-2.78 %	1500	0.1710	0.1790	6131	3	0	[+]
PRN_	0.18 0.18	0.1440 0.2140	10:08 13:30 13:30 13:14	100 140 2971 2000	0,1790 0,1800 0,1790 0,1760	1 1 1 1	10 800 2400 1000	0.1700 0.1670 0.1650 0.1630	0.1800 0.1810 0.1820 0.1840	120041 7500 15980 23592	1 1 2 1
PASSUS	33,5000	13:39	4	32.60	2.76 %	10	32.6000	33.3000	15	1	20	[+]
PAS	31.80 33.50	29.4000 35.8000	13:39 13:39 13:39 13:36	1 108 32 11	33,3000 33,3000 33,2000 33,2000	1 2 1 1	25 16 135 20	32.5000 32.4000 32.2000 32.1000	33.4000 33.5000 33.7000 33.8000	50 996 10 15	1 1 1 1
PATENTUS	3,1700	15:55	404	3.12	0.00 %	233	3.0800	3.1700	496	6	19	[+]
PAT	3.07 3.18	2.8050 3.4250	15:55 15:29 15:02 14:55	596 4 200 200	3,1700 3,1700 3,1700 3,1700	1 1 4 2	124 850 2080 727	3.0700 3.0650 3.0600 3.0150	3.1750 3.1800 3.1850 3.1950	2733 1000 237 1127	2 1 1 2
PBGAMES	0,0506	15:14	5100	0.07	-27.09 %	45000	0.0550	0.0698	31274	44	2	[+]
PBT	0.05 0.07	0.0490 0.0906	15:10 15:10 15:10 15:10	10000 4000 11900 9000	0,0506 0,0506 0,0506 0,0506	1 1 1 1	4900 500 39852 30000	0.0506 0.0502 0.0500 0.0362	0.0700 0.0740 0.0888 0.0890	36743 3000 9900 19728	2 1 1 1
PCCEXOL	2,4000	16:35	305	2.40	-0.62 %	1000	2.3800	2.4000	86	156	369	[+]
PCX	2.35 2.42	2.1600 2.6400	15:13 15:13 13:38 13:38	294 6 351 6	2,4000 2,3950 2,3850 2,3850	3 3 3 3	156 4056 5215 1100	2.3700 2.3600 2.3500 2.3450	2.4100 2.4150 2.4200 2.4300	1005 400 450 1000	4 1 1 1
PCCROKITA	77,0000	17:00	1	76.80	1.32 %	119	76.8000	77.0000	223	1	112	[+]
PCR	76.20 77.40	69.2000 84.4000	16:38 16:32 16:25 16:25	20 100 1 25	77,0000 76,8000 77,0000 77,0000	2 1 2 2	31 40 83 70	76.7000 76.6000 76.5000 76.4000	77.4000 77.7000 77.8000 77.9000	59 20 20 33	3 1 1 2
PCFGROUP	8,7100	17:00	95	8.98	-3.01 %	135	8.7100	8.9800	19	1	13	[+]
PCF	8.71 8.98	8.0900 9.8700	17:00 16:48 16:38 16:38	11 19 366 19	8,7100 8,7100 8,8000 8,8000	1 1 1 2	100 200 29 430	8.7000 8.6600 8.6500 8.6400	8.9900 9.0000 9.0200 9.0600	223 2000 300 2	1 1 1 1
PEKABEX	19,2000	17:00	8	19.65	-1.03 %	1819	19.2000	19.4000	2834	5	95	[+]
PBX	19.05 19.80	17.7000 21.6000	16:37 16:29 16:20 16:20	100 27 24 75	19,4000 19,4000 19,2000 19,2000	4 3 4 2	127 464 4 602	19.1000 19.0500 19.0000 18.9500	19.5000 19.6000 19.7000 19.8000	1 101 1 1	1 2 1 1
PEKAO	175,1000	17:03	1259	176.50	-1.05 %	100	175.1000	175.5500	3	666	117 226	[+]
PEO	175.00 178.05	158.8500 194.1500	17:03 17:03 17:03 17:02	3259 894 136 50	175,1000 175,1000 175,1000 175,1000	5 13 1 6	1077 5556 25 1818	175.0500 175.0000 174.9500 174.9000	175.6000 175.7000 175.7500 175.8500	151 98 739 249	1 1 1 1
PEPCO	17,1000	17:02	70	17.00	0.83 %	134	17.0850	17.1000	2379	410	7 007	[+]
PCO	16.96 17.29	15.3000 18.7000	17:00 17:00 17:00 17:00	24 254 17 18	17,1000 17,1000 17,1000 17,1000	1 2 2 2	86 113 189 97	17.0750 17.0700 17.0650 17.0600	17.1050 17.1150 17.1200 17.1250	177 222 146 697	2 4 5 4
PEPEES	0,8680	17:00	10	0.87	-0.23 %	581	0.8580	0.8680	1658	0	0	[+]
PPS	0.86 0.87	0.7820 0.9540	09:57 09:10 11:50 11:50	180 2 2 80	0,8560 0,8680 0,8700 0,8680	1 3 1 5	1020 332 9700 12258	0.8560 0.8540 0.8520 0.8500	0.8700 0.8800 0.8880 0.8940	4996 10396 170 2289	1 2 1 1
PGE	7,0500	17:03	1000	6.89	2.77 %	26210	7.0500	7.0540	118	3 120	21 910	[+]
PGE	6.89 7.11	6.2020 7.5780	17:03 17:02 17:01 17:00	400 472 15764 5000	7,0500 7,0500 7,0500 7,0500	1 3 5 2	5 6 508 1380	7.0460 7.0400 7.0300 7.0240	7.0580 7.0600 7.0620 7.0680	3189 3618 1543 2395	2 2 2 2
PGFGROUP	0,3560	10:25	100	0.36	-0.28 %	72	0.3490	0.3560	7069	0	0	[+]
PGV	0.36 0.36	0.3210 0.3910	09:05 15:49 15:49 14:00	20 5 70 867	0,3560 0,3570 0,3560 0,3580	1 1 1 2	7000 12000 3700 2413	0.3480 0.3470 0.3450 0.3440	0.3580 0.3600 0.3640 0.3670	12542 44879 2080 3764	1 2 1 2
PGMSA	2,5000	17:00	140	2.63	-2.72 %	10284	2.5000	2.5500	2646	334	874	[+]
PMG	2.50 2.69	2.1100 3.1500	17:00 16:49 16:49 16:48	10 11 50 50	2,5000 2,5000 2,5600 2,5000	3 3 2 1	991 2009 700 200	2.4900 2.4800 2.4700 2.4600	2.5600 2.5700 2.5900 2.6000	2137 200 3130 1000	3 1 3 1
PHARMENA	4,6000	16:36	2	4.61	-0.22 %	13	4.4900	4.6000	146	3	15	[+]
PHR	4.49 4.61	4.1500 5.0600	16:33 15:59 13:45 12:44	100 2 10 48	4,5000 4,6000 4,4900 4,6100	1 3 2 2	400 2580 460 27	4.4200 4.4000 4.3800 4.3400	4.6100 4.6200 4.6300 4.6500	699 500 500 3	2 1 1 1
PHN	10,0000	17:00	2	10.05	-0.50 %	1499	9.9400	10.0000	13	1	13	[+]
PHN	9.94 10.05	9.0600 11.0500	16:45 16:45 16:45 16:45	5 5 5 5	10,0000 10,0000 10,0000 10,0000	1 1 2 1	5 5 8 200	9.9200 9.8200 9.7400 9.7000	10.0500 10.1000 10.1500 10.2000	7873 190 464 220	3 2 3 1
PHOTON	3,8500	16:31	350	3.89	-1.28 %	3	3.8400	3.8500	250	18	71	[+]
PEN	3.85 3.99	3.5100 4.2700	16:31 16:31 16:31 16:31	200 3 500 3	3,8700 3,8700 3,8700 3,8700	3 2 4 1	1278 781 475 25	3.8300 3.8200 3.8000 3.7500	3.8900 3.9000 3.9100 3.9200	3 2285 1000 1003	1 1 1 2
PIXELCROW	0,0904	17:00	900	0.10	-5.04 %	3000	0.0904	0.1015	1199	141	13	[+]
PIX	0.07 0.11	0.0672 0.1245	16:43 16:36 16:35 16:35	1 200 356 500	0,1015 0,0904 0,1020 0,1020	1 1 1 1	1500 330 2400 500	0.0902 0.0900 0.0854 0.0840	0.1020 0.1050 0.1070 0.1075	9644 1400 2400 8000	1 1 1 1
PKNORLEN	60,3700	17:04	701	60.10	0.42 %	1076	60.3400	60.3700	12804	1 849	111 535	[+]
PKN	59.80 60.67	54.0900 66.1100	17:03 17:02 17:00 17:00	3400 3187 5000 1771	60,3700 60,3700 60,3700 60,3700	1 1 3 1	50 1056 670 116	60.3200 60.3100 60.3000 60.2700	60.3900 60.4000 60.4100 60.4200	1296 7420 2480 2	2 7 2 1
PKOBP	70,9400	17:01	974	71.34	-0.73 %	117041	70.9400	71.0800	3360	2 372	168 932	[+]
PKO	70.78 71.96	64.2200 78.4600	17:00 17:00 17:00 17:00	1 92 138 75	70,9400 70,9400 70,9400 70,9400	3 2 5 2	1134 2058 15541 2071	70.9200 70.9000 70.8800 70.8600	71.2000 71.2200 71.2800 71.3000	225 40 5069 8304	1 1 2 2
PKPCARGO	19,0000	17:02	160	18.00	7.34 %	15	18.8800	19.0000	3001	386	7 244	[+]
PKP	18.00 19.00	16.2000 19.8000	17:01 17:00 17:00 17:00	139 295 100 500	19,0000 19,0000 19,0000 19,0000	1 1 3 1	530 885 760 200	18.8000 18.7800 18.7400 18.7200	19.0600 19.0800 19.1000 19.1200	2054 816 481 6134	3 2 6 4
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	2097	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.3000 0.5000 0.9000	28 1122 100 3972	1 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	10	0.1300	PKC	1225	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 0 0 0	2500 0 0 0	0.1200 0.0000 0.0000 0.0000	3.3000 0.0000 0.0000 0.0000	333 0 0 0	1 0 0 0
PLATIGE	13,4500	10:58	10	13.50	-0.37 %	80	13.0000	13.4500	100	0	6	[+]
PLI	13.00 13.50	10.8000 16.2000	10:56 10:51 09:00 15:10	300 120 2 50	13,0000 13,0000 13,5000 13,5000	1 2 2 1	1600 318 120 48	12.6500 12.6000 12.5000 12.3000	13.5000 14.0000 14.1000 14.2000	324 2310 100 100	1 4 1 1
PLAYWAY	313,5000	17:00	4	313.00	0.16 %	10	311.0000	313.5000	3	0	129	[+]
PLW	310.50 314.50	282.0000 344.0000	17:00 16:49 16:49 16:49	1 2 1 2	313,5000 313,5000 313,5000 313,5000	2 1 1 1	30 4 5 9	310.5000 310.0000 306.0000 305.5000	314.0000 314.5000 315.0000 315.5000	10 59 270 1	1 3 8 1
PLAZACNTR	2,5750	17:00	99	2.52	2.18 %	700	2.4800	2.5750	538	9	22	[+]
PLZ	2.45 2.59	2.2700 2.7700	17:00 16:37 16:31 16:30	1 2 1393 367	2,5750 2,4500 2,4600 2,4600	2 1 2 2	869 2000 3005 1915	2.4500 2.4300 2.4200 2.4000	2.5850 2.5900 2.6000 2.6200	780 2485 1512 700	1 2 3 1
PLGROUP	0,4100	17:00	535	0.29	62.70 %	12092	0.4100	0.4200	27466	1 142	397	[+]
PLG	0.29 0.41	0.2760 0.4120	17:00 17:00 17:00 16:31	8900 9565 1000 12296	0,4100 0,4100 0,4100 0,4100	1 1 1 2	3333 1500 1200 10300	0.3900 0.3680 0.3320 0.3300	0.4240 0.4280 0.4480 0.4700	9365 9750 2000 38901	1 1 1 1
POINTGROUP	1,7500	15:45	10	1.78	0.00 %	974	1.7000	1.7500	789	0	1	[+]
PGM	1.69 1.78	1.6100 1.9500	15:45 14:38 09:05 09:01	10 25 300 10	1,7500 1,7000 1,6900 1,7800	2 1 1 1	5300 4465 888 404	1.6900 1.6800 1.6400 1.6300	1.7600 1.7700 1.7800 1.9800	4300 1058 4404 333	1 1 2 1
POINTPACK	12,4000	17:00	22	12.85	-3.88 %	215	12.3500	12.7500	5	0	4	[+]
PNT	12.40 12.95	10.3000 15.4000	16:46 16:06 16:06 15:09	5 38 22 19	12,7000 12,4000 12,4000 12,4000	1 1 1 1	200 1000 1000 50	12.3000 12.2500 12.2000 12.1500	12.8500 12.9000 12.9500 13.0000	118 300 262 373	1 1 2 1
POLCOLOR	0,9200	17:00	15	0.92	2.22 %	50	0.8800	0.9300	20	0	0	[+]
PLT	0.92 0.92	0.7360 1.1000	16:48 12:19 11:00 09:43	333 980 20 500	0,9000 0,9000 0,9000 0,9000	1 1 1 2	200 100 200 100	0.8700 0.8600 0.8400 0.8300	0.9400 0.9500 0.9600 0.9700	10 100 100 100	1 1 1 1
POLENERGIA	69,2000	17:00	1	68.80	0.58 %	933	69.2000	69.4000	291	4	260	[+]
PEP	68.00 69.40	62.0000 75.6000	16:47 16:44 16:39 16:31	2 30 10 20	69,2000 69,2000 69,4000 69,2000	2 1 2 1	198 65 111 30	69.0000 68.0000 67.8000 67.0000	69.6000 69.8000 70.0000 70.4000	15 191 160 225	1 5 5 1
POLICE	9,4400	17:00	155	9.48	1.51 %	525	9.4000	9.4400	45	1	13	[+]
PCE	9.36 9.70	8.5400 10.4000	15:30 13:41 13:41 13:41	20 1 176 3	9,4400 9,4400 9,4600 9,4600	1 2 1 1	5 103 100 666	9.3800 9.3600 9.3400 9.3000	9.6400 9.6600 9.7000 9.7200	8 300 954 200	2 2 4 1
POLIMEXMS	3,0420	17:00	3000	2.91	4.54 %	987	3.0260	3.0460	4215	362	1 086	[+]
PXM	2.91 3.05	2.6200 3.2000	17:00 17:00 17:00 17:00	525 475 507 993	3,0420 3,0420 3,0420 3,0420	1 1 4 1	642 5 315 111	3.0200 3.0160 3.0100 3.0080	3.0480 3.0500 3.0520 3.0540	500 6370 200 8360	1 4 1 4
POLMAN	0,4600	17:00	22	0.44	-0.43 %	690	0.4340	0.4600	1111	0	0	[+]
PLM	0.43 0.46	0.3520 0.5250	10:25 10:25 10:25 10:40	160 100 80 50	0,4320 0,4340 0,4380 0,4620	1 1 1 1	240 1500 2389 4882	0.4320 0.4220 0.4200 0.4080	0.4620 0.4640 0.4660 0.4740	50 1524 1524 310	1 1 1 1
POLTREG	38,0000	16:30	4	38.30	-3.80 %	173	37.9000	38.6000	236	1	53	[+]
PTG	37.80 38.30	34.5000 42.1000	15:37 13:38 13:38 13:31	1 3 7 77	38,0000 38,0000 38,0000 37,9000	2 1 1 2	5 100 35 146	37.8000 37.7000 37.6000 37.5000	38.7000 39.5000 39.6000 39.7000	6 687 118 50	1 3 1 1
POLTRONIC	0,5950	09:56	213	0.00	0.00 %	3390	0.5900	0.6350	2469	0	0	[+]
PTN	0.00 0.00	0.4760 0.7100	09:56 09:00 09:00 16:38	1967 30 482 500	0,5950 0,5950 0,5950 0,6400	1 1 1 1	70 300 2400 3281	0.5800 0.5700 0.5650 0.5400	0.6400 0.7000 0.7050 0.8200	3125 1500 2632 1500	1 1 1 1
POLWAX	1,3300	17:00	100	1.35	-0.75 %	1177	1.3300	1.3400	13303	172	227	[+]
PWX	1.30 1.35	1.2150 1.4850	17:00 16:27 16:26 16:25	100 30 100 10	1,3300 1,3300 1,3300 1,3300	1 2 3 3	10 30 1425 5000	1.3100 1.3000 1.2950 1.2900	1.3450 1.3700 1.3750 1.3850	20010 1240 528 286	2 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	1	1.3400	PKC	5677	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	830 125 100 50	0.6240 0.5000 0.4000 0.3500	0.0100 0.7240 1.0000 1.1000	1710 750 100 100	2 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	27104	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	2000 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.3300 0.3380 0.3480	1344 2000 7000 6100	3 1 1 1
PRAGMAINK	4,1000	13:58	5	4.10	0.00 %	50	3.9000	4.1000	845	0	0	[+]
PRI	4.10 4.10	3.6900 4.5100	13:58 13:58 09:07 16:25	5 5 5 5	4,1000 4,1000 4,1000 4,1000	1 1 2 1	100 113 120 20	3.8700 3.8600 3.8000 3.7800	4.1300 4.1500 4.1600 4.1700	600 600 150 355	3 1 2 2
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	17	31.0000	PKC	6	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 34.0000 40.0000 50.0000	144 15 1 1	2 1 1 1
PRESENT24	0,1070	17:04	15941	0.11	-2.73 %	244059	0.1070	0.1100	14875	47	5	[+]
P24	0.11 0.11	0.0880 0.1320	17:01 17:00 13:16 09:13	15000 10000 5800 2	0,1070 0,1070 0,1050 0,1100	2 1 1 2	5198 14000 12100 29000	0.0985 0.0980 0.0950 0.0940	0.1150 0.1160 0.1170 0.1190	14207 14745 14000 16969	1 1 1 1
PROACTA	0,8820	16:03	12	0.89	0.00 %	12	0.8780	0.8840	564	0	0	[+]
PAC	0.83 0.89	0.7100 1.0600	09:47 09:13 14:15 14:14	341 2 12 12	0,8340 0,8860 0,8820 0,8840	1 1 1 1	12 12 12 1159	0.8720 0.8540 0.8420 0.8340	0.8860 0.8880 0.8900 0.8960	1014 200 500 426	2 1 1 1
PROCHEM	30,2000	15:47	1	30.20	0.00 %	5	29.0000	30.0000	100	0	12	[+]
PRM	28.80 30.20	27.2000 33.2000	15:47 15:39 15:39 15:37	5 66 1 50	29,8000 28,8000 28,8000 29,0000	1 1 1 2	41 30 51 82	28.8000 28.6000 28.4000 28.2000	30.2000 30.4000 30.8000 31.0000	101 88 103 74	2 1 1 1
PROJPRZEM	16,5500	17:00	2	16.50	0.91 %	5	16.4000	16.5500	47	0	7	[+]
PJP	16.40 16.55	14.8500 18.1500	16:43 16:38 16:38 16:38	90 101 11 88	16,4000 16,5500 16,5500 16,5000	1 1 2 1	250 579 966 30	16.3500 16.2500 16.1000 16.0000	16.7500 16.8500 16.9000 16.9500	100 200 2525 601	1 2 1 2
PROMISE	6,9000	16:30	14	7.00	-4.17 %	10	6.8000	7.2000	16	1	3	[+]
PRO	6.75 7.00	5.6000 8.4000	16:07 11:05 11:05 11:05	50 45 300 50	6,9000 6,7500 6,8000 6,8000	2 1 1 1	479 15 50 50	6.7500 6.6000 6.5500 6.3500	7.2500 7.3000 7.3500 7.4000	15 110 1500 15	1 2 1 1
PROTEKTOR	1,7200	17:02	1275	1.88	-8.02 %	1725	1.7200	1.7250	19	1 030	1 841	[+]
PRT	1.70 1.97	1.6950 2.0600	17:02 17:02 17:00 17:00	900 1920 80 420	1,7200 1,7200 1,7200 1,7200	2 5 5 14	1000 2500 3983 32767	1.7150 1.7100 1.7050 1.7000	1.7350 1.7400 1.7450 1.7500	2300 1796 1850 11576	1 2 2 4
PRYMUS	6,4000	10:21	2	6.40	0.00 %	10	6.2000	6.4000	578	0	0	[+]
PRS	6.40 6.40	5.1500 7.6500	11:56 11:56 11:56 10:08	1 4979 20 2	6,4000 6,3500 6,3500 6,4000	1 1 1 1	10 20 10 10	6.1000 6.0000 5.9000 5.8000	6.5000 6.5500 6.6000 6.6500	20 50 100 50	1 1 2 1
PTWP	58,0000	12:47	5	59.00	1.75 %	17	56.5000	58.0000	455	0	2	[+]
PTW	58.00 59.00	53.5000 64.5000	10:32 09:01 09:01 09:01	24 1 1 1	58,0000 59,0000 59,0000 59,0000	1 1 1 1	140 50 29 1	55.5000 52.5000 52.0000 50.5000	59.0000 60.0000 61.0000 64.0000	91 1125 100 2	4 2 1 1
PULAWY	49,2000	17:00	1	49.40	-0.61 %	151	49.2000	49.8000	90	2	106	[+]
ZAP	49.20 50.00	44.5000 54.2000	16:23 15:50 14:16 13:14	10 12 15 100	49,8000 49,2000 49,2000 49,2000	1 1 1 1	214 20 45 150	48.6000 48.4000 47.9000 47.8000	49.9000 50.0000 50.8000 51.0000	50 294 10 252	1 5 1 3
PURE	13,1800	17:00	424	13.30	-6.39 %	875	13.1800	13.2000	9729	154	2 041	[+]
PUR	12.90 13.80	11.9800 14.6200	17:00 17:00 17:00 17:00	72 504 252 150	13,1800 13,1800 13,1800 13,1800	4 4 3 9	253 815 231 1674	13.1200 13.1000 13.0800 13.0600	13.2400 13.3000 13.3800 13.4000	413 200 240 1159	1 1 1 4
PYRAMID	13,4000	17:00	17	10.45	32.67 %	20	13.1000	13.4000	3	4	46	[+]
PDG	10.45 14.40	10.0000 15.0000	16:46 16:39 16:22 16:18	20 100 2 61	13,4000 13,4000 13,4000 13,4000	1 1 1 1	150 20 740 20	13.0000 12.7500 12.7000 12.5500	13.7000 13.8000 13.9000 14.3000	72 20 30 413	1 1 2 2
PZU	54,1400	17:03	850	54.12	-0.37 %	33500	54.1400	54.1600	4974	2 838	154 504	[+]
PZU	54.06 54.76	48.7100 59.5200	17:01 17:00 17:00 17:00	626 965 30 40	54,1400 54,1400 54,1400 54,1400	6 6 4 3	7703 6888 10520 9331	54.1200 54.1000 54.0800 54.0600	54.1800 54.2000 54.2200 54.2400	5314 2058 913 5339	1 2 2 2
QNATECHNO	25,0000	17:00	100	24.95	0.81 %	70	24.3000	25.4500	18	3	65	[+]
QNA	24.30 25.45	19.9600 29.9000	16:39 16:37 15:36 15:34	100 90 10 20	25,4500 25,4000 25,4000 25,4000	2 3 1 1	247 160 55 20	24.2000 24.0000 23.4000 23.3000	25.7000 25.7500 25.8000 25.9000	19 20 20 40	1 1 1 2
QUART	3,6000	09:58	3	3.86	-6.74 %	30	3.6000	3.9000	10	0	0	[+]
QRT	3.60 3.86	3.1000 4.6200	09:58 09:58 09:58 09:58	5 10 5 5	3,7000 3,8000 3,8200 3,8600	1 1 2 1	50 50 321 20	3.5000 3.4200 3.3000 3.2000	3.9200 3.9400 3.9800 4.0000	5 10 15 40	1 1 1 1
QUARTICON	0,4240	15:00	75	0.00	0.00 %	100	0.4260	0.4600	49	0	0	[+]
QON	0.00 0.00	0.3400 0.5050	15:00 11:00 15:00 11:13	25 100 1 209	0,4240 0,4240 0,4600 0,4300	2 2 1 1	2100 530 100 150	0.4220 0.4200 0.4100 0.4020	0.4640 0.4660 0.4720 0.4740	100 88 100 76	1 1 1 1
QUBICGMS	1,4700	16:35	63	1.40	3.52 %	1315	1.3100	1.4700	2807	3	4	[+]
QUB	1.40 1.47	1.1200 1.6800	16:27 15:40 13:54 12:48	89 34 1000 100	1,4000 1,4000 1,4000 1,4000	1 1 3 1	20 844 300 2113	1.2400 1.1800 1.1550 1.1450	1.4900 1.5000 1.5200 1.5600	1020 1800 9300 116	2 1 1 1
QUERCUS	9,1400	17:00	1	9.08	0.88 %	196	9.1400	9.1800	2426	14	127	[+]
QRS	9.08 9.20	8.1800 9.9800	16:32 16:18 16:18 16:18	250 70 109 150	9,1400 9,1800 9,1400 9,1400	6 1 3 2	1168 10 220 468	9.1000 9.0800 9.0400 9.0200	9.2000 9.2200 9.2600 9.2800	10568 510 1571 472	7 1 2 3
RAEN	0,4075	17:00	700	0.42	-2.51 %	5400	0.4075	0.4120	13645	155	64	[+]
RAE	0.41 0.42	0.3755 0.4585	16:36 16:08 15:21 15:20	1300 2600 30 58	0,4075 0,4075 0,4130 0,4130	2 1 1 1	126 1000 1000 1000	0.4035 0.4030 0.3990 0.3975	0.4130 0.4160 0.4190 0.4195	912 24059 1000 7047	1 3 1 3
RAFAKO	0,2690	17:00	41	0.27	0.00 %	500	0.2660	0.2690	27491	373	100	[+]
RFK	0.26 0.27	0.2385 0.2915	16:49 16:49 16:40 16:40	11130 3703 935 750	0,2690 0,2690 0,2690 0,2685	3 6 2 1	12500 26182 14200 5000	0.2635 0.2630 0.2620 0.2610	0.2700 0.2705 0.2710 0.2715	40267 7050 16150 400	8 2 3 1
RAFAMET	8,9500	12:49	10	0.00	0.00 %	27	8.0000	8.9500	103	0	0	[+]
RAF	0.00 0.00	8.1000 9.8000	09:00 12:56 15:38 16:03	12 10 20 20	8,9500 8,9500 8,9500 8,9500	2 1 1 0	215 67 1000 0	7.8000 7.5500 7.5000 0.0000	9.1000 9.8000 10.0000 10.1000	830 520 100 5	1 1 1 1
RAINBOW	128,0000	17:00	4	127.00	0.95 %	4	127.8000	128.0000	92	63	8 099	[+]
RBW	125.60 130.00	114.4000 139.6000	17:00 17:00 17:00 17:00	4 4 4 5	128,0000 128,0000 128,0000 128,0000	1 2 3 2	4 8 44 11	127.6000 127.4000 127.2000 127.0000	128.4000 128.6000 128.8000 129.0000	136 24 224 471	1 2 3 1
RANKPROGR	4,6300	17:01	450	4.76	-2.73 %	1000	4.6000	4.6300	284	26	120	[+]
RNK	4.50 4.78	4.2900 5.2200	17:00 17:00 17:00 16:45	265 235 5 650	4,6300 4,6300 4,6300 4,6400	1 2 1 1	3 105 3 3	4.5900 4.5800 4.5500 4.5400	4.6400 4.6800 4.7200 4.7600	1175 3000 3446 1350	1 1 2 2
RAWLPLUG	17,8000	17:00	16	18.35	-3.00 %	82	17.8000	18.3000	85	1	24	[+]
RWL	17.75 18.35	16.5500 20.1000	17:00 15:34 15:19 15:19	1 1 250 531	17,8000 17,7500 18,3500 18,3500	2 1 1 2	116 1 1 301	17.7000 17.6500 17.6000 17.5500	18.3500 18.4000 18.4500 18.5000	250 500 249 2327	1 1 1 5
READGENE	4,2000	09:31	5	4.20	0.00 %	450	4.0800	4.2000	335	0	0	[+]
RDG	4.20 4.20	3.3600 5.0400	14:51 14:51 09:14 09:14	30 20 30 20	4,2000 4,1900 4,2000 4,1800	1 1 1 1	500 3 3 200	4.0600 4.0500 4.0400 4.0300	4.2800 4.3200 4.3400 4.3600	20 20 20 20	1 1 1 1
REDAN	0,0670	17:00	1000	0.06	11.67 %	10000	0.0620	0.0670	6000	386	24	[+]
RDN	0.06 0.07	0.0398 0.0734	14:22 14:16 13:39 13:03	1000 2000 2282 7718	0,0620 0,0620 0,0620 0,0604	1 1 2 1	10000 10000 25101 19500	0.0574 0.0572 0.0570 0.0566	0.0672 0.0680 0.0682 0.0684	6989 3600 25000 186974	1 1 1 1
REDCARPET	47,6000	10:55	4	0.00	0.00 %	2	46.2000	48.4000	2	0	0	[+]
RCM	0.00 0.00	38.2000 57.0000	10:46 10:46 12:21 09:17	2 2 65 2	47,6000 48,0000 49,8000 50,0000	1 1 1 1	2 2 10 2	46.0000 45.8000 45.4000 44.6000	48.8000 49.6000 50.0000 50.5000	5 62 200 2	1 1 2 1
RELPOL	5,6200	17:00	1	5.62	1.44 %	98	5.5200	5.6200	2	0	0	[+]
RLP	5.62 5.62	5.0600 6.1800	16:07 16:07 16:07 16:07	144 250 4 2	5,5400 5,5600 5,5600 5,5600	5 1 2 2	1950 200 383 1200	5.5000 5.4800 5.4600 5.4000	5.6400 5.6600 5.7000 5.7400	300 3 2500 4	1 1 1 1
REMAK	13,8000	15:34	1	13.70	4.15 %	4	13.4000	13.7500	1500	3	35	[+]
RMK	13.70 13.80	12.3500 15.0500	12:21 12:21 12:21 09:39	8 60 432 1068	13,8000 13,8000 13,8000 13,8000	2 1 1 2	1504 394 450 93	13.3000 13.1500 13.0500 13.0000	13.8000 13.8500 14.0000 14.2500	81 94 95 70	2 2 2 1
REMORSOL	6,2600	17:00	1	6.32	1.29 %	9	6.0000	6.2600	2	1	6	[+]
RSP	6.00 6.36	5.0600 7.5800	16:49 16:49 16:49 16:47	79 23 2 1	6,0000 6,0200 6,1800 6,2800	1 1 1 1	4 21 71 50	5.9400 5.6800 5.6200 5.6000	6.2800 6.3400 6.3600 6.3800	11 2 395 500	1 1 2 1
RENDER	85,0000	15:11	7	84.20	0.47 %	1	83.0000	84.8000	2	0	6	[+]
RND	82.20 85.20	75.8000 92.6000	15:11 14:02 12:47 12:45	10 3 5 1	84,8000 83,0000 85,2000 85,2000	3 2 2 1	17 49 42 33	82.2000 82.0000 81.8000 81.6000	85.0000 85.6000 86.0000 87.0000	293 6 20 100	1 1 1 1
ROAD	6,5600	16:09	3	6.60	1.86 %	20	6.3600	6.5400	32	0	0	[+]
RST	6.56 6.60	5.2800 7.9200	15:45 09:05 13:47 12:42	7 5 5 40	6,5600 6,6000 6,4400 6,2200	1 1 1 1	50 50 25 190	6.3400 6.2600 6.1800 6.1600	6.5800 6.6000 6.6600 6.6800	25 360 25 5	1 3 1 1
ROBINSON	3,3600	09:59	3	3.36	0.00 %	57	3.3000	3.3400	50	0	0	[+]
RBS	3.36 3.36	2.7000 4.0200	09:48 10:26 09:25 09:16	3 5 3 3	3,3600 3,3600 3,4000 3,4000	1 1 1 1	50 618 50 420	3.2400 3.2000 3.1200 3.1000	3.3600 3.4000 3.4200 3.4600	658 50 550 315	1 1 2 2
ROBSGROUP	1,3250	16:49	14	1.34	-3.99 %	297	1.3150	1.3250	1986	71	93	[+]
RGL	1.29 1.34	1.0750 1.6050	16:49 16:49 16:49 16:44	317 169 1200 2299	1,3200 1,3200 1,3150 1,3150	1 1 5 2	393 90 13599 2000	1.3000 1.2950 1.2900 1.2850	1.3300 1.3450 1.3550 1.3650	14285 50 2700 1570	1 1 2 2
ROCCA	5,0000	09:19	200	5.00	-0.99 %	20	4.9000	5.3000	98	0	1	[+]
RCA	5.00 5.00	4.0000 6.0000	09:03 12:49 11:53 11:53	5 120 180 20	5,0500 5,0500 5,0000 5,0000	1 1 1 1	16 20 35 23	4.8600 4.8000 4.6000 4.5200	5.5000 5.6000 5.7000 5.8000	20 200 20 640	1 2 1 2
ROPCZYCE	21,6000	16:04	6	22.00	0.00 %	254	21.6000	21.9000	120	0	7	[+]
RPC	21.60 22.00	19.8000 24.2000	15:47 15:06 14:40 11:47	2 40 2 91	21,9000 21,9000 21,9000 21,6000	5 2 2 2	125 110 60 11	21.5000 21.4000 21.3000 21.2000	22.0000 22.1000 22.2000 22.3000	69 200 20 410	1 1 1 2
RSGAMES	15,0000	09:01	2	15.00	-0.66 %	20	14.4000	15.0000	78	0	0	[+]
RSG	15.00 15.00	12.0000 18.0000	09:00 09:00 09:00 11:06	2 1 2 10	15,1000 15,1000 15,1000 15,0500	1 1 1 2	75 20 20 25	14.0500 14.0000 13.5000 13.0000	15.0500 15.1000 15.2000 15.5000	70 1803 10 10	1 1 1 1
RUCHCHORZ	0,4100	11:00	100	0.00	0.00 %	242	0.4000	0.4180	11322	0	0	[+]
RCW	0.00 0.00	0.3280 0.4920	11:00 11:00 11:03 11:03	497 500 2383 900	0,4100 0,3900 0,3500 0,3500	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4200 0.4400 0.4740 0.5500	9999 5485 1791 1590	1 2 1 1
RYVU	26,6000	17:04	40	27.00	-2.03 %	375	26.6000	26.9000	498	16	419	[+]
RVU	26.60 27.25	24.3000 29.7000	17:01 17:01 17:01 17:00	29 30 10 90	26,6000 26,6000 26,6000 26,6000	3 12 3 4	4 2088 401 233	26.5500 26.5000 26.4500 26.4000	27.0000 27.1000 27.2000 27.2500	2390 290 357 200	4 1 2 1
S4E	30,6000	14:29	1	0.00	0.00 %	51	28.0000	30.6000	328	0	0	[+]
S4E	0.00 0.00	24.6000 36.6000	12:53 12:53 15:22 15:21	49 1 1 2	28,0000 28,0000 30,6000 28,0000	1 1 2 1	10 60 1161 10	27.0000 26.2000 26.0000 25.0000	30.8000 31.0000 31.4000 33.0000	62 352 115 10	1 2 1 1
SAKANA	0,4540	09:17	1250	0.00	0.00 %	500	0.4100	0.4400	2890	0	0	[+]
SKN	0.00 0.00	0.3640 0.5400	09:17 09:16 14:03 13:13	750 2800 10 3250	0,4400 0,4100 0,4560 0,4100	1 1 1 1	3500 2500 3500 1500	0.4020 0.4000 0.3840 0.3700	0.4500 0.4520 0.4580 0.4600	1335 5499 2959 10000	1 1 1 1
SANOK	23,1500	16:48	50	23.10	0.00 %	65	23.0000	23.2500	597	1	18	[+]
SNK	23.10 23.20	20.8000 25.4000	16:36 16:17 15:55 13:59	50 2 6 8	23,1500 23,1500 23,1500 23,1500	1 1 1 1	65 716 311 666	22.9500 22.9000 22.7500 22.6500	23.3000 23.4000 23.4500 23.5000	215 2494 51 665	3 5 2 3
SANPL	531,2000	17:00	24	531.60	-0.56 %	265	531.0000	531.2000	246	76	40 512	[+]
SPL	528.20 540.40	478.5000 584.6000	17:00 17:00 17:00 17:00	196 33 24 24	531,2000 531,2000 531,2000 531,2000	3 2 2 3	339 64 128 341	530.8000 530.6000 530.4000 530.2000	533.4000 533.8000 534.0000 534.2000	4 1198 265 127	1 1 2 2
SANTANDER	24,6950	14:22	500	24.52	0.73 %	777	24.0000	24.9600	48	4	110	[+]
SAN	24.14 24.70	22.0650 26.9650	13:58 13:58 13:43 12:14	1579 46 90 80	24,6400 24,5150 24,5150 24,2400	1 1 1 1	150 269 250 60	23.9500 23.6800 23.5000 23.2000	25.0000 25.5000 26.0000 26.1400	65 64 452 75	2 1 4 1
SANWIL	1,7200	17:00	1617	1.68	5.85 %	2819	1.6200	1.7200	3273	160	269	[+]
SNW	1.54 1.76	1.5100 1.8400	17:00 17:00 17:00 17:00	20 22 22 22	1,7200 1,7200 1,7200 1,7200	1 4 5 3	2000 2972 7372 2044	1.6150 1.6100 1.6000 1.5900	1.7250 1.7300 1.7400 1.7500	21 2071 3245 2000	1 3 3 1
SAULETECH	2,0900	17:00	20	2.18	-4.13 %	100	2.0400	2.0900	295	22	45	[+]
SLT	2.01 2.18	1.7450 2.6100	16:49 15:09 14:59 14:16	495 500 8 800	2,0600 2,0800 2,0900 2,0400	2 3 4 3	360 1080 2441 2100	2.0300 2.0200 2.0100 2.0000	2.1200 2.1400 2.1500 2.1600	1600 717 800 2710	1 1 1 3
SCANWAY	58,9000	17:00	3	60.00	-2.48 %	10	58.0000	58.9000	22	2	96	[+]
SCW	55.80 62.20	48.0000 72.0000	17:00 16:49 16:45 16:44	5 1 9 39	58,9000 58,1000 58,1000 58,0000	1 1 1 1	1 10 10 30	57.6000 57.4000 57.1000 57.0000	59.0000 59.3000 59.7000 59.8000	56 15 1 35	1 1 1 1
SCPFL	180,0000	17:04	3	179.60	1.01 %	4	179.6000	180.0000	7	3	484	[+]
SCP	179.20 182.20	161.8000 197.4000	17:00 16:49 16:47 16:47	50 1 1 4	180,0000 180,2000 181,6000 180,0000	1 1 1 1	39 20 200 5	179.4000 179.2000 179.0000 178.0000	181.8000 182.0000 182.2000 182.4000	53 25 59 20	2 2 2 1
SDSOPTIC	6,5200	15:00	52	0.00	0.00 %	3600	PKC	PKC	17412	0	0	[+]
SDS	0.00 0.00	5.2200 7.8200	15:00 15:00 15:00 15:00	288 112 88 15	6,5200 6,5200 6,5200 6,5200	2 1 1 1	300 500 150 500	6.5000 5.5600 5.3000 5.2200	3.0000 3.1000 3.2000 4.8000	5779 10000 6000 5200	3 1 1 2
SECOGROUP	27,0000	09:17	53	27.00	0.00 %	50	26.8000	27.0000	227	0	1	[+]
SWG	27.00 27.00	24.4000 29.6000	15:42 12:42 09:20 14:26	62 10 50 52	27,0000 27,0000 27,0000 27,0000	1 1 1 1	50 50 290 8	26.4000 26.2000 26.0000 25.4000	27.4000 28.0000 29.6000 30.0000	1 194 1000 3	1 1 1 1
SEDIVIO	8,8000	17:00	25	8.60	-2.22 %	13	8.7000	8.8000	24	1	5	[+]
SED	8.48 9.10	6.8800 10.3000	13:29 12:52 12:39 12:23	1 10 186 49	8,7000 9,1000 8,7000 8,7000	1 1 1 1	39 235 28 70	8.6200 8.6000 8.4800 8.3800	9.0000 9.0800 9.1000 9.4400	225 1 201 355	1 1 1 1
SEKO	9,1800	15:28	2	9.18	0.22 %	200	9.1400	9.1800	850	15	141	[+]
SEK	9.02 9.18	8.2800 10.0500	15:00 15:00 14:33 11:52	402 1598 100 33	9,1800 9,1800 9,1800 9,1800	1 2 2 5	10 252 222 1632	9.1200 9.0600 9.0400 9.0200	9.2000 9.2200 9.2800 9.3000	830 632 2 632	2 1 1 3
SELENAFM	34,9000	13:25	4	34.90	0.00 %	70	34.0000	34.9000	53	1	20	[+]
SEL	34.90 35.00	31.5000 38.3000	12:48 12:48 12:25 11:50	70 373 50 75	34,9000 34,9000 34,9000 34,9000	1 2 1 2	65 115 501 300	33.8000 33.7000 33.6000 33.5000	35.5000 35.6000 35.7000 35.9000	85 95 7 1037	1 1 2 2
SELVITA	49,8500	17:00	37	49.95	1.01 %	5	49.0500	49.9000	84	19	915	[+]
SLV	48.40 50.00	45.0000 54.9000	17:00 17:00 17:00 17:00	43 35 31 50	49,8500 49,8500 49,8500 49,8500	2 1 1 1	127 46 30 29	49.0000 48.9500 48.8000 48.7000	49.9500 50.0000 50.1000 50.2000	45 2685 51 44	1 4 2 1
SERINUS	3,1100	17:00	1	3.08	1.63 %	2800	3.0600	3.1100	5737	28	84	[+]
SEN	2.98 3.12	2.7800 3.3800	16:41 16:41 16:41 16:41	174 100 20 30	3,0600 3,0700 3,0700 3,0800	1 2 2 8	6056 4021 1510 6673	3.0500 3.0000 2.9900 2.9800	3.1200 3.1300 3.1400 3.1500	2117 497 1000 1500	3 1 1 2
SEVENET	2,1000	14:05	10	2.10	0.00 %	2000	2.0000	2.1000	1973	0	0	[+]
SEV	2.10 2.10	1.6800 2.5200	14:15 14:15 14:15 13:24	17 983 1000 1000	2,1000 2,0800 2,0000 2,0000	1 1 1 1	311 472 270 1200	1.9800 1.9600 1.9000 1.8800	2.1200 2.1800 2.2000 2.2200	300 1000 2564 124	1 1 1 1
SFD	2,2400	16:38	5	2.25	-0.88 %	5	2.1900	2.2400	3250	19	41	[+]
SFD	2.16 2.25	1.8000 2.7000	13:59 13:59 13:59 12:51	168 35 5 15	2,2400 2,2300 2,2300 2,1700	2 2 1 1	600 290 1229 9300	2.1800 2.1700 2.1600 2.1500	2.2500 2.2600 2.2900 2.3000	2302 1075 167 16590	2 1 2 3
SFINKS	0,5090	17:00	1	0.51	1.39 %	300	0.5020	0.5090	3097	55	28	[+]
SFS	0.50 0.51	0.4630 0.5650	16:14 14:15 14:15 14:15	2 1234 3566 200	0,5090 0,5100 0,5090 0,5080	2 1 1 1	20477 3187 201 50	0.5010 0.5000 0.4975 0.4965	0.5100 0.5110 0.5140 0.5150	2637 200 2041 5500	1 2 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	1	0.8500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	1 0 0 0	700 0 0 0	0.7500 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	41,0000	17:00	1	40.00	2.76 %	22	41.0000	41.5000	175	15	615	[+]
SHO	39.80 41.30	36.0000 44.0000	16:49 16:49 16:49 16:49	62 85 300 53	41,3000 41,3000 41,3000 41,2000	3 1 1 3	320 736 1000 81	40.7000 40.6000 40.5000 40.2000	41.6000 41.8000 42.0000 42.1000	2 696 1142 2	1 1 4 1
SILVANO	5,9000	15:02	15	5.62	7.27 %	8	5.2200	5.8800	459	0	1	[+]
SFG	5.62 6.00	5.0600 6.1800	12:34 11:42 10:18 09:14	3 5 10 11	5,9400 5,9800 5,9800 6,0000	2 1 2 1	6562 123 530 400	5.2000 5.0600 5.0000 4.9800	5.9000 5.9800 6.0000 6.1000	6252 235 5089 1248	1 1 3 2
SIMFABRIC	1,8860	16:22	1111	1.89	-0.63 %	24	1.8600	1.8880	1950	18	33	[+]
SIM	1.76 1.89	1.7040 2.0800	14:39 14:33 14:32 14:02	100 50 470 50	1,8900 1,8900 1,8600 1,8900	1 1 2 1	1000 2000 2010 1500	1.8400 1.8200 1.8100 1.8040	1.8900 1.8920 1.8980 1.9040	2355 2450 1427 500	2 2 2 1
SIMTERACT	5,7000	09:01	2	5.70	14.00 %	210	5.2000	5.5000	190	0	0	[+]
SMT	5.70 5.70	4.5600 6.8000	09:26 09:26 09:26 09:26	307 617 210 37	5,0000 5,1000 5,1500 5,2000	2 1 2 1	300 113 300 3900	5.0000 4.8000 4.2000 4.1000	5.6500 5.7000 5.7500 6.2000	134 1593 497 98	1 4 1 1
SKARBIEC	21,5000	11:06	16	21.60	-1.38 %	2	21.6000	21.9000	3	1	13	[+]
SKH	21.50 22.00	19.4500 23.7000	10:29 10:29 09:34 09:26	4 1 100 140	21,5000 21,6000 22,0000 21,5000	9 4 2 4	320 73 102 332	21.5000 21.4000 21.3000 21.2000	22.0000 22.2000 22.4000 22.5000	2283 297 1004 2453	1 1 3 3
SKYLINE	1,6400	17:00	1	1.64	0.00 %	2000	1.5700	1.6400	1467	2	3	[+]
SKL	1.58 1.64	1.4800 1.8000	15:50 14:46 13:32 17:00	1000 2 998 1	1,5800 1,6400 1,6400 1,6400	1 1 1 1	1000 1231 4839 5000	1.5600 1.5550 1.5500 1.5400	1.6500 1.7100 1.7200 1.7750	4546 4000 6717 655	1 1 2 1
SNIEZKA	83,2000	16:45	15	84.40	-0.72 %	156	83.2000	84.0000	59	0	40	[+]
SKA	83.00 84.80	76.0000 92.8000	16:44 16:01 15:03 14:43	20 47 2 1	83,4000 83,4000 83,4000 83,4000	3 1 1 2	232 24 305 71	83.0000 82.8000 82.6000 82.4000	84.8000 85.0000 85.6000 85.8000	287 251 100 100	3 6 1 1
SOFTBLUE	0,2710	16:44	1900	0.26	-0.37 %	2491	0.2640	0.2710	2475	21	6	[+]
SBE	0.26 0.27	0.2120 0.3160	16:27 16:21 16:21 16:21	3252 2000 1000 1000	0,2700 0,2640 0,2640 0,2640	1 1 4 5	700 2325 13417 41048	0.2630 0.2620 0.2610 0.2600	0.2720 0.2740 0.2750 0.2760	6400 9999 7299 5277	2 1 2 2
SOLARINOV	0,0546	16:38	67000	0.06	-2.50 %	1219	0.0546	0.0548	39112	224	12	[+]
SIN	0.05 0.06	0.0392 0.0728	16:38 16:15 16:03 14:35	22998 1 10000 1	0,0546 0,0546 0,0528 0,0548	1 1 1 1	10000 7999 115800 24404	0.0518 0.0514 0.0512 0.0510	0.0556 0.0560 0.0594 0.0598	7887 48482 15000 32157	1 1 1 1
SONEL	17,0000	17:00	14	16.70	-0.58 %	43	16.7500	17.0000	1550	3	43	[+]
SON	16.70 17.10	15.0500 18.3500	16:44 15:36 15:18 15:14	586 58 1800 13	17,0000 17,0000 17,0000 16,7500	2 1 2 2	237 10 921 525	16.7000 16.6500 16.6000 16.5500	17.0500 17.1000 17.1500 17.2000	10 252 270 437	1 2 1 3
SONKA	10,4000	15:00	89	10.85	0.48 %	458	10.4000	PKC	200	0	5	[+]
SOK	10.40 10.85	8.6800 13.0000	15:00 11:00 11:00 11:00	61 90 157 96	10,4000 10,8500 10,8500 10,8500	2 3 2 3	511 16 220 332	10.3500 10.3000 10.2500 10.2000	10.8500 10.9000 10.9500 11.0000	167 116 555 177	3 1 2 1
SOPHARMA	12,5000	12:06	8	0.00	0.00 %	70	12.5000	13.4000	73	0	0	[+]
SPH	0.00 0.00	11.2500 13.7500	10:46 09:00 09:00 09:00	15 23 731 69	12,9500 12,9500 12,9500 12,9500	1 2 1 2	319 117 70 500	12.4000 12.3000 12.2500 12.1000	13.4500 13.6000 13.8000 13.9000	103 146 470 44	1 1 2 1
SPYROSOFT	475,0000	16:22	2	471.00	-0.84 %	8	473.0000	475.0000	40	2	716	[+]
SPR	471.00 482.00	424.0000 518.0000	15:44 15:43 15:39 15:14	2 5 2 25	473,0000 473,0000 473,0000 473,0000	1 1 3 2	12 85 23 7	472.0000 471.0000 470.0000 468.0000	481.0000 482.0000 483.0000 488.0000	4 8 24 1	1 2 1 1
STALEXP	3,2000	17:00	136	3.18	0.79 %	1135	3.1700	3.2000	1372	61	194	[+]
STX	3.15 3.20	2.8650 3.4950	17:00 17:00 17:00 17:00	104 96 22 182	3,2000 3,2000 3,2000 3,2000	2 2 2 4	3215 5622 1507 2199	3.1650 3.1600 3.1550 3.1500	3.2100 3.2150 3.2250 3.2300	1135 1509 3000 1786	2 2 1 1
STALPROD	244,5000	17:02	8	236.50	1.24 %	12	244.5000	248.0000	12	4	1 107	[+]
STP	236.50 254.00	213.0000 260.0000	17:00 17:00 17:00 17:00	8 10 6 10	244,5000 244,5000 244,5000 244,5000	3 1 2 2	50 20 40 40	244.0000 243.0000 242.5000 242.0000	248.5000 249.5000 250.0000 251.0000	5 15 10 15	1 1 1 1
STALPROFI	9,0600	17:00	88	8.70	5.10 %	170	8.9800	9.0600	1832	22	199	[+]
STF	8.70 9.10	7.8400 9.5600	17:00 17:00 16:47 16:47	212 1 100 100	9,0600 9,0600 8,9000 8,9000	1 1 1 1	100 75 270 2000	8.8800 8.8600 8.8200 8.8000	9.0800 9.1000 9.1400 9.1600	100 170 100 695	1 1 1 1
STANDREW	9,6000	16:12	15	0.00	0.00 %	10	9.0000	9.6000	25	0	0	[+]
STD	0.00 0.00	7.7000 11.5000	16:07 16:07 16:07 16:07	20 10 10 10	9,5000 9,5000 9,3000 9,1500	2 1 1 2	20 10 10 40	8.7000 8.5000 8.3000 8.0000	9.8000 10.0000 10.2000 10.4000	10 108 10 69	1 2 1 1
STAPORKOW	2,5600	16:01	96	2.58	0.00 %	1331	2.5200	2.5800	20	1	3	[+]
ZUK	2.56 2.58	2.3400 2.8200	15:30 15:21 11:01 10:20	104 496 470 4	2,5600 2,5600 2,5600 2,5800	1 1 2 4	3000 5 1871 2238	2.5000 2.4800 2.4400 2.4200	2.6000 2.6600 2.6800 2.7000	2892 900 2829 3811	1 1 4 1
STARWARD	8,2400	14:21	144	7.85	0.98 %	120	7.9000	8.2200	100	1	4	[+]
STA	7.85 8.24	6.2800 9.4200	14:01 14:01 14:00 14:00	9 13 25 90	8,2400 8,2200 8,2200 8,2000	1 1 2 1	5 251 127 500	7.8800 7.8700 7.8500 7.8300	8.2800 8.2900 8.3000 8.3200	150 41 296 150	1 2 2 1
STEMCELLS	0,2120	10:18	50	0.21	0.00 %	200	0.1720	0.2120	11250	0	0	[+]
SCS	0.21 0.21	0.1700 0.2540	11:48 11:48 15:11 14:18	100 100 100 321	0,2120 0,2100 0,2100 0,2120	3 2 1 1	4100 600 10000 400	0.1710 0.1610 0.1600 0.1540	0.2140 0.2160 0.2180 0.2200	200 400 6000 20000	1 1 1 2
SUNDRAGON	0,3320	17:00	9	0.33	0.76 %	6733	0.3230	0.3320	789	55	18	[+]
SDG	0.32 0.34	0.2660 0.3980	17:00 16:49 16:48 16:48	500 2 2940 1060	0,3320 0,3320 0,3235 0,3240	1 2 1 1	1400 5035 7000 200	0.3210 0.3200 0.3185 0.3180	0.3330 0.3335 0.3340 0.3345	480 700 802 1282	1 1 2 2
SUNEX	6,6900	16:48	2	6.75	0.60 %	248	6.6300	6.6900	331	9	62	[+]
SNX	6.63 6.75	6.0800 7.4200	16:48 16:48 16:30 16:20	2 100 2 50	6,6300 6,6300 6,7000 6,6300	1 1 4 1	300 30 260 16	6.6200 6.6100 6.6000 6.5900	6.7000 6.7400 6.7500 6.7700	1448 194 500 5506	3 1 2 2
SUNTECH	2,8000	16:35	600	2.88	0.00 %	3	2.7500	2.8000	1833	21	58	[+]
SUN	2.72 2.90	2.3100 3.4500	16:35 16:11 16:01 16:01	1000 220 17 356	2,8000 2,7500 2,7300 2,7300	1 1 3 1	660 4 86 2300	2.7200 2.7100 2.7000 2.6700	2.8400 2.8500 2.8800 2.8900	1000 1105 634 480	1 2 1 1
SYGNITY	78,0000	17:00	95	78.00	0.00 %	50	76.2000	78.0000	265	4	314	[+]
SGN	76.00 79.00	70.2000 85.8000	17:00 16:49 16:42 16:42	1 116 14 1	78,0000 76,8000 76,6000 76,6000	2 4 4 1	41 53 205 50	76.0000 75.4000 75.0000 74.2000	78.6000 79.0000 80.0000 81.0000	1 728 1722 813	1 4 4 2
SYNEKTIK	226,5000	17:04	40	229.00	-1.09 %	12	226.0000	227.5000	202	44	10 058	[+]
SNT	223.00 233.50	206.5000 251.5000	17:00 17:00 17:00 17:00	29 5 11 32	226,5000 226,5000 226,5000 226,5000	3 20 12 23	34 1342 556 1201	225.5000 225.0000 224.5000 224.0000	228.0000 228.5000 229.0000 229.5000	357 77 918 708	3 5 9 7
SYNERGA	0,7920	10:26	15	0.80	-1.00 %	777	0.7560	0.7920	115	2	1	[+]
SNG	0.75 0.80	0.6400 0.9560	10:25 10:25 10:14 10:12	485 500 500 250	0,7920 0,7920 0,7520 0,7540	1 1 1 1	777 200 500 500	0.7540 0.7500 0.7440 0.7420	0.7940 0.7960 0.7980 0.8000	500 500 2345 12246	1 1 1 1
SYNTHAVERSE	4,9100	17:04	100	4.74	4.36 %	77832	4.9000	4.9100	2188	82	395	[+]
SVE	4.71 4.94	4.2700 5.2100	17:00 17:00 17:00 17:00	4321 300 91 14	4,9100 4,9100 4,9100 4,9100	1 1 1 1	494 8 957 8	4.8750 4.8300 4.8000 4.7900	4.9350 4.9400 4.9500 4.9600	3019 2700 4256 8	3 3 3 1
SZAR	0,1070	09:01	1	0.00	0.00 %	993	0.1000	0.1070	999	0	0	[+]
SZR	0.00 0.00	0.0860 0.1280	09:00 13:04 13:03 16:02	7 2001 2999 1	0,1000 0,1070 0,1070 0,1070	1 1 1 1	2000 10000 10000 2000	0.0990 0.0985 0.0980 0.0950	0.1080 0.1090 0.1120 0.1130	16347 19501 1000 16498	1 1 1 1
TALEX	22,4000	09:09	10	22.40	-3.45 %	113	22.4000	24.0000	56	0	0	[+]
TLX	22.40 22.40	20.2000 24.6000	16:29 10:14 10:14 09:01	10 42 44 5	23,2000 22,4000 22,8000 22,8000	1 1 2 1	150 71 107 60	22.2000 20.8000 20.2000 18.5000	24.2000 24.4000 24.6000 25.0000	715 19 52 704	1 1 1 1
TAMEX	2,3000	16:48	10	2.08	0.88 %	1472	2.1400	2.3000	987	1	3	[+]
TOS	2.08 2.30	1.6700 2.4800	16:20 12:24 11:31 09:55	248 500 80 500	2,1400 2,2600 2,1400 2,1400	1 1 2 1	100 298 68 700	2.1000 2.0800 2.0000 1.9400	2.4400 2.5000 2.5200 2.6000	698 632 628 502	1 1 1 1
TARCZYNSKI	137,5000	16:48	10	136.50	1.10 %	30	134.5000	137.5000	74	0	68	[+]
TAR	134.00 137.50	123.0000 150.0000	16:47 16:47 16:44 16:30	18 30 5 2	137,0000 137,0000 134,5000 137,0000	3 4 1 2	31 55 1 3	134.0000 133.0000 132.5000 131.5000	138.0000 139.0000 139.5000 140.0000	120 251 45 20	3 4 1 2
TATRY MOUNTAIN	98,0000	15:46	1	0.00	0.00 %	50	98.0000	98.5000	20	0	0	[+]
TMR	0.00 0.00	88.5000 107.0000	12:35 11:16 09:00 14:19	5 10 43 7	98,5000 98,5000 99,0000 99,0000	2 3 0 0	15 318 0 0	83.0000 81.0000 0.0000 0.0000	99.0000 102.0000 106.0000 107.0000	707 70 82 250	1 1 2 1
TAURONPE	4,4200	17:03	800	4.40	0.45 %	2070	4.4190	4.4200	1200	2 378	10 475	[+]
TPE	4.38 4.46	3.9600 4.8400	17:03 17:03 17:03 17:03	1003 997 1614 386	4,4200 4,4200 4,4200 4,4200	2 2 2 1	392 1925 393 57	4.4180 4.4120 4.4110 4.4080	4.4290 4.4300 4.4350 4.4380	1943 2760 11322 40000	1 1 1 1
TAXNET	2,4000	15:04	50	0.00	0.00 %	10	2.3600	2.4800	50	0	0	[+]
TXN	0.00 0.00	1.9200 2.8800	09:00 09:00 09:00 12:16	16 100 13 490	2,5000 2,5000 2,5000 2,4800	1 1 1 1	20 10 151 100	2.3400 2.3000 2.2800 2.2200	2.5000 2.5200 2.5600 2.5800	1921 20 45 50	1 1 1 1
TELEMEDPL	1,3400	14:15	3	0.00	0.00 %	100	1.2800	1.3400	2251	0	0	[+]
TMP	0.00 0.00	1.0800 1.6000	09:19 09:14 09:38 09:20	10 10 10 10	1,3500 1,3500 1,3500 1,3500	1 1 1 1	100 200 100 100	1.2200 1.1700 1.1200 1.0800	1.3500 1.3900 1.4000 1.4500	590 100 500 500	2 1 1 1
TELESTRADA	19,6000	15:48	15	19.60	0.00 %	200	19.1000	19.6000	200	0	3	[+]
TLS	19.60 19.60	15.7000 23.4000	15:48 14:16 12:26 10:24	126 74 200 104	19,6000 19,6000 19,4000 19,3000	1 1 1 1	100 107 200 200	19.0000 18.8000 18.3000 18.2000	19.7000 19.9000 21.2000 22.4000	102 200 844 22	1 1 1 1
TELGAM	0,4900	17:00	100	0.46	6.06 %	3666	0.4660	0.4900	5648	142	68	[+]
TLG	0.46 0.49	0.3680 0.5520	16:49 16:42 16:42 16:28	3000 112 5388 560	0,4660 0,4900 0,4880 0,4860	1 1 2 1	2181 10000 3500 500	0.4640 0.4620 0.4610 0.4560	0.4910 0.4920 0.4930 0.4990	6000 6000 8500 5432	1 1 2 1
TENDERHUT	6,0000	10:46	190	6.00	0.00 %	20	5.8800	6.0000	10	0	1	[+]
THG	6.00 6.00	5.4000 6.6000	10:00 10:00 10:00 10:00	2 2 2 2	6,0000 6,0000 6,0000 6,0000	1 1 1 1	20 10 20 20	5.8200 5.8000 5.7000 5.6000	6.0600 6.1000 6.1600 6.2000	20 30 60 20	1 2 2 1
TERMO2PWR	0,1500	16:01	4806	0.16	-3.85 %	5000	0.1470	0.1555	9806	704	112	[+]
T2P	0.15 0.18	0.1280 0.1920	15:55 15:55 15:55 15:55	33203 33300 10000 7999	0,1500 0,1500 0,1500 0,1500	1 1 2 2	40000 15555 11710 3200	0.1425 0.1420 0.1410 0.1400	0.1560 0.1580 0.1685 0.1700	9999 10000 23947 58673	1 1 2 3
TERMOEXP	19,8000	16:16	1	0.00	0.00 %	28	16.2500	19.3000	52	0	0	[+]
TME	0.00 0.00	15.8500 23.7000	16:16 16:09 16:02 15:57	23 31 2 19	19,2500 19,0000 19,2500 19,0000	2 1 1 1	73 150 107 47	16.2000 16.1000 16.0500 15.6000	19.8000 19.9000 20.0000 20.9000	333 94 85 100	1 1 1 1
TERMOREX	0,7000	10:01	15	0.70	2.19 %	600	0.6800	0.6950	13060	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	10:01 10:01 10:01 10:01	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 1 1 1	500 500 500 500	0.6750 0.6650 0.6300 0.6200	0.7000 0.7050 0.7100 0.7200	2022 1517 462 500	1 2 1 1
TESGAS	2,9400	16:20	15	2.93	1.38 %	490	2.9100	2.9400	616	18	52	[+]
TSG	2.90 2.98	2.6400 3.2200	15:30 15:10 14:42 14:40	10 10 500 469	2,9600 2,9400 2,9700 2,9600	2 1 2 1	1099 500 1769 17	2.9000 2.8500 2.8400 2.8300	2.9500 2.9600 2.9700 2.9800	1000 1000 1061 1129	1 1 3 3
TEXT	58,4000	17:00	85	59.20	-1.35 %	15	58.3000	58.4000	17	77	4 529	[+]
TXT	57.80 59.50	53.3000 65.1000	17:00 17:00 17:00 17:00	675 65 33 53	58,4000 58,4000 58,4000 58,4000	2 4 7 7	492 146 1689 230	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	320 397 178 658	5 4 3 2
THEDUST	1,6000	12:46	212	1.65	-3.03 %	70	1.5300	1.6000	235	0	1	[+]
THD	1.60 1.66	1.3200 1.9800	11:22 11:22 11:00 09:00	118 40 40 25	1,6500 1,6500 1,6550 1,6500	1 2 1 1	140 80 1050 500	1.5200 1.5100 1.5000 1.4800	1.6600 1.6700 1.6800 1.6900	5 50 100 100	1 1 1 1
TNTPROENR	1,6700	13:34	44	1.62	-0.60 %	137	1.6250	1.6700	717	1	2	[+]
TNT	1.61 1.67	1.2950 1.9350	13:34 12:01 11:47 11:47	9 1 77 923	1,6650 1,6650 1,6100 1,6150	1 2 2 2	494 20 4379 1200	1.6200 1.6150 1.6100 1.5750	1.6800 1.6900 1.6950 1.7000	1017 410 12 10	2 2 1 1
TORPOL	38,4000	17:04	38	39.50	-0.39 %	200	38.3000	38.4000	1243	9	355	[+]
TOR	38.40 39.50	35.5500 43.4500	17:02 17:00 17:00 17:00	100 100 119 101	38,4000 38,4000 38,4000 38,4000	1 7 2 5	3 615 120 509	38.2500 38.2000 38.1500 38.1000	38.5500 38.9000 39.0000 39.1500	384 1600 301 53	2 1 3 1
TOWERINV	3,5600	17:00	30	3.38	2.89 %	138	3.4800	3.5600	1205	7	23	[+]
TOW	3.34 3.60	3.0600 3.7000	17:00 16:48 16:36 16:16	370 508 5 5	3,5600 3,4800 3,5400 3,5400	1 1 1 3	78 238 370 1990	3.4600 3.4000 3.3800 3.3600	3.5800 3.6000 3.6200 3.6400	595 5883 750 1000	1 5 1 1
TOYA	7,3100	17:00	4821	7.20	2.09 %	161	7.2500	7.3100	3443	349	2 532	[+]
TOA	7.10 7.43	6.4800 7.9200	17:00 17:00 17:00 17:00	2179 228 93 5	7,3100 7,3100 7,3100 7,3100	1 5 4 10	1899 1939 4183 6249	7.2300 7.2200 7.2100 7.2000	7.3300 7.3400 7.3500 7.3600	800 999 1805 500	1 2 3 1
TRAKCJA	2,4700	17:00	130	2.37	2.92 %	250	2.4500	2.4700	991	78	191	[+]
TRK	2.37 2.49	2.1400 2.6000	17:00 17:00 17:00 16:46	96 4 4 30	2,4700 2,4700 2,4700 2,4800	1 1 2 5	553 990 900 4225	2.4400 2.4300 2.4200 2.4100	2.4800 2.4900 2.5000 2.5100	6199 7634 12838 3975	2 6 13 6
TRANSPOL	2,9500	10:23	55	3.00	-0.34 %	19	2.9600	3.0000	1363	0	0	[+]
TRN	2.95 3.00	2.7000 3.3000	09:00 14:59 10:38 09:28	2 154 350 150	3,0000 2,9600 2,9600 2,9600	1 4 1 1	490 5276 1000 4	2.9500 2.9400 2.9300 2.9100	3.0200 3.0300 3.0600 3.1000	3343 539 42 1500	2 1 1 1
TREX	1,0300	16:38	10	1.01	3.00 %	100	0.9800	1.0400	100	3	3	[+]
TRX	1.00 1.07	0.8100 1.2100	16:38 15:33 09:02 09:01	100 100 135 1665	1,0200 1,0000 1,0700 1,0700	1 2 1 2	135 2200 300 3500	0.9200 0.9000 0.8500 0.8000	1.0500 1.0600 1.0700 1.0800	200 3740 2355 1033	1 1 2 2
TRUEGAMES	0,4950	15:26	265	0.44	0.00 %	3450	0.4450	0.4950	3040	6	3	[+]
TGS	0.44 0.50	0.3520 0.5280	15:25 15:25 15:24 13:56	94 406 500 30	0,4950 0,4950 0,4950 0,4950	1 1 2 1	3000 100 3100 200	0.4440 0.4420 0.4400 0.4370	0.4960 0.4970 0.5080 0.5380	2412 300 3200 100	1 1 2 1
TSGAMES	82,0000	17:00	30	81.00	1.49 %	25	81.4000	82.0000	953	5	410	[+]
TEN	81.00 82.50	72.9000 89.1000	17:00 17:00 17:00 17:00	11 232 95 82	82,0000 82,0000 82,0000 82,0000	2 1 2 3	32 357 115 93	81.2000 81.1000 81.0500 81.0000	82.4000 82.4500 82.5000 82.5500	586 74 217 100	1 1 5 1
UFGAMES	1,1400	10:02	10	1.14	1.79 %	50	1.0400	1.1300	100	0	0	[+]
UFG	1.14 1.14	0.9150 1.3600	15:14 12:10 09:21 09:03	10 50 1 20	1,1200 1,1200 1,1200 0,9900	1 1 1 1	100 100 100 13	1.0000 0.9800 0.9300 0.9100	1.1400 1.1500 1.1600 1.2000	423 83 80 100	1 1 1 1
ULMA	62,5000	09:00	1	62.50	0.00 %	8	60.0000	62.5000	3	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:12 13:57 09:59 09:00	1 3 10 4	62,5000 62,5000 62,5000 62,5000	1 1 1 1	22 22 50 20	59.5000 59.0000 57.5000 57.0000	63.0000 64.0000 64.5000 66.5000	68 20 165 15	1 1 1 1
ULTGAMES	9,3600	16:28	47	9.38	-0.43 %	370	8.9600	9.3600	123	0	3	[+]
ULG	8.96 9.38	8.4600 10.3000	16:28 16:13 15:41 15:41	23 2 35 25	9,3400 9,3400 8,9600 8,9800	1 1 1 1	377 100 3 300	8.9400 8.9000 8.8600 8.8400	9.3800 9.4000 9.4800 9.5000	178 269 880 500	1 2 1 1
UNIBEP	8,9000	17:00	1	8.74	2.53 %	320	8.7400	8.9000	185	8	73	[+]
UNI	8.60 8.90	7.8800 9.6000	16:49 16:47 16:42 16:42	100 14 200 200	8,9000 8,9000 8,8800 8,8600	1 1 3 2	543 50 1735 373	8.7200 8.7000 8.6800 8.6600	8.9600 8.9800 9.0000 9.0200	361 12 304 12	2 2 4 2
UNICREDIT	199,7600	09:10	15	199.76	-0.12 %	1326	195.0000	203.0000	41	0	3	[+]
UCG	199.76 199.76	179.8000 219.7000	14:39 13:35 13:34 13:14	50 326 1000 1	200,0000 200,0000 200,0000 192,0000	1 1 2 1	2 9 29 16	190.0000 179.0000 178.0000 177.0000	205.0000 209.9000 211.7000 215.6000	20 4 5 8	1 1 1 1
UNIFIED	0,1950	15:00	278	0.00	0.00 %	10000	0.1570	0.1960	3808	0	0	[+]
UFC	0.00 0.00	0.1560 0.2340	11:00 11:00 11:00 15:00	5 435 190 10	0,1560 0,1560 0,1560 0,1880	1 1 1 1	2306 14999 2800 8700	0.1560 0.1530 0.1520 0.1510	0.1970 0.1990 0.2000 0.2080	6600 4835 12500 6300	1 1 2 1
UNIMOT	159,8000	17:00	2	159.80	0.00 %	2	159.4000	159.8000	93	1	167	[+]
UNT	158.60 159.80	144.0000 175.6000	17:00 16:49 16:45 16:41	2 47 1 7	159,8000 159,0000 158,8000 159,0000	1 1 2 6	11 49 213 88	159.0000 158.8000 158.6000 158.0000	160.0000 160.2000 160.4000 160.8000	396 134 807 300	10 2 2 1
URTESTE	89,8000	16:40	4	87.40	0.22 %	2	87.4000	89.8000	21	0	1	[+]
URT	87.40 89.80	78.8000 96.0000	16:40 16:40 14:06 16:45	10 1 1 4	89,6000 89,6000 87,4000 89,6000	3 3 1 1	17 11 5 10	87.0000 85.6000 85.4000 85.0000	90.0000 90.4000 90.6000 91.0000	160 1 33 9	3 1 1 2
VAKOMTEK	1,0000	10:55	200	1.01	-13.04 %	1190	0.8400	1.0000	760	2	2	[+]
VKT	1.00 1.01	0.8100 1.2100	10:10 10:04 10:04 17:00	340 660 540 1	1,0000 1,0000 1,0100 1,1500	1 1 1 0	2000 1995 10 0	0.8300 0.8150 0.1000 0.0000	1.0200 1.1400 1.1500 1.3200	1000 217 879 861	1 1 1 1
VARSAV	0,4520	16:48	1	0.46	3.43 %	9500	0.4320	0.4520	4498	22	10	[+]
VAR	0.42 0.46	0.3680 0.5520	16:36 16:36 16:07 14:20	10000 5000 1 25	0,4270 0,4270 0,4540 0,4230	1 1 1 2	100 1111 1000 6500	0.4280 0.4270 0.4250 0.4240	0.4530 0.4550 0.4560 0.4570	5000 8000 500 1300	1 1 1 1
VEE	15,5000	17:00	1	13.74	13.47 %	1	15.3200	15.5000	217	6	94	[+]
VEE	13.04 15.56	11.0000 16.4800	17:00 17:00 16:49 16:49	112 20 9 1	15,5000 15,5000 14,8000 15,2800	1 2 1 1	773 1806 500 20	14.8000 14.7000 14.5000 14.3000	15.5400 15.5600 15.6800 15.8000	100 121 2 339	1 1 1 3
VERBICOM	1,0300	10:04	1	1.05	-0.96 %	20	1.0000	1.0300	99	0	0	[+]
VRB	0.96 1.05	0.8400 1.2600	10:04 10:03 10:03 10:03	100 30 50 50	1,0200 0,9600 0,9800 1,0000	1 1 1 1	20 20 50 50	0.9800 0.9600 0.9400 0.9200	1.0400 1.0500 1.0600 1.0700	100 100 200 200	1 1 1 1
VERCOM	120,5000	17:00	2	115.50	4.33 %	5	120.0000	120.5000	112	4	466	[+]
VRC	115.50 120.50	104.0000 127.0000	16:49 16:48 16:45 16:45	50 1 1 11	120,0000 120,5000 119,5000 120,5000	1 1 1 3	2 100 50 381	119.5000 119.0000 118.5000 118.0000	121.0000 121.5000 122.0000 123.0000	512 61 669 605	3 2 7 4
VIDIS	4,3000	09:09	2	4.30	0.00 %	400	3.5000	4.3000	181	0	0	[+]
VDS	4.30 4.30	3.4400 5.1500	09:00 09:01 09:00 09:01	10 10 10 2	4,3000 4,3000 4,3000 4,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	5.0500 5.1000 5.2500 0.0000	200 500 250 0	1 1 1 0
VIGOSYS	489,0000	16:38	2	487.00	-1.21 %	18	489.0000	495.0000	10	0	57	[+]
VGO	487.00 496.00	439.0000 534.0000	16:38 16:38 16:38 16:29	4 10 2 4	490,0000 495,0000 495,0000 490,0000	1 2 3 5	14 13 12 71	488.0000 487.0000 482.0000 481.0000	498.0000 500.0000 502.0000 508.0000	12 4 2 5	2 1 1 1
VINDEXUS	9,4600	16:38	400	9.20	2.83 %	230	9.2400	9.4600	5600	16	149	[+]
VIN	9.20 9.46	8.2800 10.1000	16:35 16:35 16:27 16:27	1 1 850 500	9,4600 9,4400 9,4000 9,3800	1 4 1 2	199 2397 150 155	9.2200 9.2000 9.1800 9.1600	9.4800 9.5400 9.5600 9.6200	113 160 1000 1	1 1 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	0.0100	352057	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 3 0	25000 160000 230010 0	0.0175 0.0105 0.0100 0.0000	0.0220 0.0280 0.0385 0.0640	7500 20000 133486 100000	3 1 1 1
VIVID	0,5860	16:36	5563	0.60	-2.33 %	4437	0.5860	0.5960	4863	33	19	[+]
VVD	0.59 0.61	0.5400 0.6600	16:36 16:36 16:36 16:36	1850 4000 3000 1900	0,5860 0,5880 0,5900 0,5900	3 3 7 3	233 1908 19778 1917	0.5840 0.5820 0.5800 0.5760	0.6020 0.6060 0.6080 0.6100	83 2811 5000 3026	2 1 1 4
VOOLT	2,4400	10:50	10	2.40	0.00 %	200	2.3700	2.4400	815	1	1	[+]
VLT	2.34 2.44	1.9200 2.8800	10:50 10:50 10:50 10:41	100 75 85 50	2,4300 2,4100 2,4100 2,3400	1 2 2 1	250 105 20 150	2.3500 2.3200 2.3000 2.2700	2.4500 2.4600 2.4800 2.5000	845 300 1775 5644	1 1 1 4
VOTUM	34,9500	17:04	90	35.40	-1.27 %	2	34.9000	34.9500	63	10	345	[+]
VOT	34.60 35.95	31.9000 38.9000	17:04 17:00 17:00 16:46	100 300 1 1	34,9500 34,9500 34,9500 35,0000	2 3 1 2	5 102 1 301	34.8500 34.8000 34.7500 34.7000	35.0000 35.2500 35.3000 35.3500	40 2 132 1	2 2 3 1
VOXEL	141,5000	17:00	2	143.00	-1.39 %	71	141.5000	143.5000	6	1	213	[+]
VOX	141.50 144.00	129.0000 157.0000	17:00 17:00 17:00 17:00	1 13 1 26	141,5000 141,5000 141,5000 141,5000	7 2 8 2	478 760 410 11	141.0000 140.5000 140.0000 139.5000	144.0000 145.0000 146.0000 147.0000	3 214 46 295	1 2 4 2
VRFABRIC	3,1600	16:35	10	3.11	-2.17 %	550	3.0500	3.1600	1005	3	11	[+]
VFA	3.02 3.18	2.4900 3.7300	16:31 16:27 16:07 15:55	299 1 10 300	3,0500 3,0500 3,0900 3,0500	1 2 1 2	688 373 20 110	3.0400 3.0200 3.0100 3.0000	3.1700 3.1800 3.2300 3.2500	555 95 20 25	1 1 1 1
VRFACTORY	0,3250	15:50	200	0.32	1.56 %	600	0.2980	0.3250	25422	2	1	[+]
VRF	0.30 0.33	0.2530 0.3790	14:59 14:03 10:18 10:14	100 200 500 100	0,3180 0,2980 0,3190 0,3180	1 1 2 1	500 500 6600 1759	0.2970 0.2950 0.2940 0.2910	0.3270 0.3290 0.3300 0.3340	200 1000 3148 500	1 2 1 1
VRGSA	3,4900	17:00	90	3.47	0.58 %	12000	3.4600	3.4900	3613	17	60	[+]
VRG	3.47 3.50	3.1300 3.8100	17:00 16:19 16:19 15:25	4 968 1298 2	3,4900 3,4700 3,4700 3,4700	1 1 2 1	22000 17500 50035 30000	3.4500 3.4400 3.4300 3.4200	3.5000 3.5200 3.5300 3.5400	8937 285 450 590	6 1 1 3
WARIMPEX	2,8000	13:03	31	2.71	0.00 %	530	2.7700	2.8000	858	0	1	[+]
WXF	2.71 2.80	2.4400 2.9800	11:41 10:27 11:55 11:55	60 336 137 199	2,7500 2,7100 2,8000 2,8000	1 2 2 2	80 832 503 1190	2.7200 2.7100 2.7000 2.6500	2.8300 2.8400 2.8500 2.8700	1 200 55 1240	1 1 1 1
WASKO	1,8500	17:00	67	1.74	2.49 %	1350	1.8250	1.8500	933	49	89	[+]
WAS	1.74 1.89	1.5700 1.9100	17:00 17:00 17:00 16:39	1533 1 1000 6	1,8500 1,8500 1,8500 1,8750	1 2 1 2	500 951 500 1350	1.8200 1.8150 1.8100 1.8050	1.8550 1.8600 1.8700 1.8750	500 500 1500 894	1 1 2 2
WAWEL	646,0000	16:41	1	644.00	0.31 %	1	628.0000	648.0000	2	0	3	[+]
WWL	628.00 646.00	580.0000 708.0000	16:41 16:05 13:59 09:12	1 1 1 1	646,0000 628,0000 644,0000 644,0000	2 1 1 1	14 5 4 3	626.0000 624.0000 622.0000 620.0000	650.0000 656.0000 658.0000 660.0000	3 12 5 15	1 1 1 2
WERTHHOLZ	0,1960	13:04	9	0.00	0.00 %	13500	0.1710	0.1970	601	0	0	[+]
WHH	0.00 0.00	0.1570 0.2340	13:54 10:25 09:29 15:00	985 685 1128 2500	0,1970 0,1970 0,1970 0,1980	1 1 1 0	11765 5005 10 0	0.1700 0.1400 0.1000 0.0000	0.2160 0.2200 0.2220 0.2260	9999 45691 6000 2250	1 2 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	6050	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	480 5600 1730 200	1 1 1 1
WIELTON	5,6800	17:04	350	5.87	-4.54 %	2	5.6700	5.6800	497	65	371	[+]
WLT	5.61 5.90	5.2900 6.4500	17:03 17:03 17:00 16:47	1977 470 530 3	5,6800 5,6800 5,6800 5,7000	2 7 2 1	438 2305 255 1151	5.6600 5.6500 5.6400 5.6300	5.7400 5.7500 5.7600 5.7800	623 2000 78 3458	3 1 1 3
WIERZYCL	0,6400	14:17	43	0.64	4.92 %	16	0.6350	0.6400	457	0	0	[+]
WRL	0.64 0.64	0.5150 0.7650	14:17 10:22 10:02 16:36	37 19 17 1644	0,6400 0,6400 0,6400 0,6100	1 1 1 1	16 100 1000 500	0.6250 0.6100 0.6050 0.5800	0.6450 0.6500 0.6600 0.6750	3416 1999 2084 500	1 1 2 1
WIKANA	6,8000	13:20	1	6.70	-0.73 %	1650	6.6500	6.8000	1499	0	2	[+]
WIK	6.65 6.80	6.0500 7.3500	12:12 12:11 13:07 13:06	66 192 400 232	6,6500 6,7000 6,8500 6,8500	2 1 1 1	245 750 1700 323	6.5000 6.4500 6.1500 6.1000	6.8500 6.9000 6.9500 7.0000	1368 3571 5100 5000	1 1 2 1
WIRTUALNA	77,1000	17:00	27	77.90	-1.03 %	181	77.1000	77.8000	107	2	141	[+]
WPL	77.10 78.00	70.2000 85.6000	17:00 17:00 17:00 17:00	20 26 43 1	77,1000 77,1000 77,1000 77,1000	2 1 1 2	120 33 30 280	77.0000 76.9000 76.7000 76.5000	77.9000 78.0000 78.2000 78.4000	72 1949 59 25	1 3 2 1
WITTCHEN	23,9000	17:00	9	23.90	0.00 %	128	23.6500	23.9000	92	19	446	[+]
WTN	23.50 24.00	21.5500 26.2500	17:00 17:00 17:00 17:00	21 14 15 1	23,9000 23,9000 23,9000 23,9000	3 12 2 1	967 3919 77 70	23.6000 23.5000 23.4000 23.2500	23.9500 24.0000 24.0500 24.1000	480 1679 181 100	1 4 2 1
WOODPCKR	3,9600	17:00	545	4.02	-1.61 %	1489	3.9600	4.0600	97	3	14	[+]
WPR	3.96 4.09	3.6150 4.4150	17:00 16:32 14:02 14:02	55 30 206 25	3,9600 3,9700 3,9600 3,9650	4 1 1 2	510 1100 500 654	3.9500 3.9400 3.9200 3.9100	4.0650 4.0700 4.0950 4.1000	200 5 39 608	1 1 2 2
XBSPROLOG	90,0000	09:00	4	90.00	1.12 %	15	88.0000	90.0000	263	0	0	[+]
XBS	90.00 90.00	72.0000 108.0000	16:25 15:32 10:12 09:00	9 9 1 3	89,0000 89,0000 89,0000 90,0000	1 2 1 2	20 128 24 23	87.0000 86.5000 86.0000 85.0000	91.0000 92.0000 92.5000 93.0000	200 15 88 47	1 1 3 1
XPLUS	1,9050	16:40	6	1.89	-3.79 %	101	1.9050	1.9750	30	3	5	[+]
XPL	1.89 1.98	1.7000 2.0700	16:40 13:40 13:40 12:51	24 4 1 1	1,9050 1,9800 1,9750 1,9050	2 1 1 3	1600 100 201 584	1.9000 1.8900 1.8850 1.8800	1.9800 1.9900 2.0000 2.0400	718 100 460 100	1 1 1 1
XTB	68,1000	17:00	31	68.32	-0.23 %	3211	68.1000	68.1200	185	176	12 014	[+]
XTB	67.88 68.66	61.5000 75.1400	17:00 17:00 17:00 17:00	17 16 43 6	68,1000 68,1000 68,1000 68,1000	4 2 3 3	587 503 41 150	68.0800 68.0600 68.0400 68.0200	68.1400 68.1600 68.1800 68.2000	528 32 114 594	3 2 2 3
XTPL	112,8000	17:00	7	113.00	-0.18 %	98	111.6000	112.8000	68	1	167	[+]
XTP	111.20 113.00	101.8000 124.2000	17:00 16:48 16:47 16:44	13 8 16 30	112,8000 111,4000 112,4000 112,0000	2 4 6 2	33 87 316 27	111.4000 111.2000 111.0000 110.8000	113.0000 113.2000 113.8000 114.0000	203 32 2 19	2 2 1 1
YARRL	8,1000	17:00	22	8.00	-0.61 %	586	7.9500	8.1000	227	1	10	[+]
YRL	8.00 8.10	7.2000 8.8000	16:21 15:55 15:55 15:55	291 86 75 50	8,0000 8,0000 8,0000 8,0000	7 4 2 3	1465 963 527 1120	7.9000 7.8500 7.8000 7.7500	8.1500 8.2000 8.3500 8.4000	162 891 60 500	3 3 1 1
ZABKA	22,7050	17:02	1717	22.99	-1.22 %	2088	22.7050	22.7500	300	1 003	22 965	[+]
ZAB	22.71 23.15	20.6900 25.2800	17:02 17:01 17:01 17:01	2000 300 1000 50	22,7050 22,7050 22,7050 22,7050	4 2 1 2	6008 177 410 104	22.7000 22.6950 22.6900 22.6800	22.8350 22.8400 22.8700 22.8950	89 84 1 246	1 1 1 1
ZAMET	0,8000	17:00	1	0.80	0.00 %	1163	0.7960	0.8000	527	6	4	[+]
ZMT	0.80 0.80	0.7200 0.8800	16:39 16:38 15:54 15:54	86 1277 302 175	0,7960 0,7980 0,8000 0,8000	1 2 2 4	403 3130 9350 1607	0.7940 0.7920 0.7900 0.7880	0.8020 0.8040 0.8060 0.8100	68 23407 315 6330	1 4 2 3
ZENERIS	5,0000	16:01	9	0.00	0.00 %	13	4.9600	5.1000	13	0	0	[+]
ZEN	0.00 0.00	4.0000 6.0000	13:56 13:56 13:56 09:50	991 3 6 2	5,0000 5,0000 5,0000 5,0000	1 2 1 4	5 1010 3 34	4.9200 4.9000 4.8700 4.8600	5.1600 5.1800 5.2000 5.2200	10 374 1004 1010	1 1 3 2
ZEPAK	18,3800	17:00	1	17.98	2.22 %	195	18.2400	18.3800	134	11	198	[+]
ZEP	17.98 18.48	16.2000 19.7600	17:00 17:00 17:00 16:46	7 68 12 400	18,3800 18,3800 18,3800 18,2400	1 2 2 2	111 349 102 140	18.1800 18.1200 18.1000 18.0600	18.4000 18.4200 18.4400 18.4600	209 209 283 10	4 2 1 1
ZORTRAX	0,0750	15:17	11007	0.07	-2.60 %	6980	0.0719	0.0719	883	191	14	[+]
ZRX	0.07 0.08	0.0494 0.0916	15:17 15:17 15:00 15:00	34444 19549 451 8000	0,0750 0,0750 0,0750 0,0750	2 1 1 1	7000 2000 20000 42796	0.0705 0.0704 0.0702 0.0701	0.0750 0.0769 0.0770 0.0776	46593 77230 25000 2050	2 1 1 1
ZREMB	5,1000	16:49	13	5.23	-1.35 %	11339	5.0700	5.1000	987	140	719	[+]
ZRE	5.00 5.36	4.7100 5.7500	16:48 16:42 16:37 16:34	15 1800 571 174	5,0700 5,0700 5,0700 5,0600	3 3 1 3	930 3828 90 3090	5.0600 5.0500 5.0400 5.0300	5.1200 5.1300 5.1400 5.1500	1384 1000 2650 2100	1 1 2 1
ZUE	10,7000	17:01	8	10.80	-0.93 %	92	10.7000	10.9000	1	2	20	[+]
ZUE	10.70 11.00	9.7200 11.8500	17:00 17:00 17:00 17:00	372 50 250 200	10,7000 10,7000 10,7000 10,7000	1 4 2 2	50 271 3 242	10.6500 10.6000 10.5500 10.5000	10.9500 11.0000 11.1000 11.2000	80 1145 170 1180	3 5 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	93117.5	+0.17%	02-21
WIG20	2618.2	+0.17%	02-21
WIG20 Fut	2628.0	+0.31%	02-21
WIG20USD	658.0	+0.13%	02-21
mWIG40	6886.5	-0.09%	02-21
sWIG80	25676.6	+0.88%	02-21

Notowania Świat
Dow	43428.0	-1.69%	02-21
Nasdaq	19524.0	-2.20%	02-21
Nikkei	38776.9	+0.26%	02-21
DAX	22287.6	-0.12%	02-21
Ropa WTI	70.2	-3.12%	02-21
Złoto	2934.9	-0.16%	02-21

Notowania Waluty
EUR/PLN	4.16337	+0.02%	02-21
CHF/PLN	4.43618	+0.49%	02-21
USD/PLN	3.97997	+0.38%	02-21
EUR/USD	1.04608	-0.35%	02-21
GBP/USD	1.26305	-0.28%	02-21
USD/JPY	149.137	-0.28%	02-21

Forum
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
» Prośba o dodanie Farmy... [1]
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]

Wzrosty	Spadki	Staty
IMCOMPANY	31.00	21.09%
KERNEL	22.65	14.39%
COALENERG	3.35	12.42%
MILKILAND	3.14	12.14%
REDAN	0.07	11.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.43	-15.16%
PROTEKTOR	1.72	-8.02%
LIBET	1.55	-7.74%
EUCO	2.04	-6.42%
Więcej ...
Rośnie:		176 Spółek
Bez zmian:		65 Spółek
Spada:		122 Spółek
Obrót:		1,523,853,383 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